| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $30.93 | $31.14 | $30.88 | $31.10 | 29,635,699 |
December 30 2019 | $31.41 | $31.48 | $30.99 | $31.04 | 30,718,170 |
December 27 2019 | $31.53 | $31.54 | $31.14 | $31.22 | 28,121,039 |
December 26 2019 | $31.19 | $31.40 | $31.16 | $31.37 | 27,007,301 |
December 24 2019 | $31.08 | $31.15 | $31.01 | $31.10 | 13,805,370 |
December 23 2019 | $30.94 | $31.08 | $30.86 | $31.06 | 34,016,762 |
December 20 2019 | $31.12 | $31.12 | $30.83 | $30.87 | 109,405,602 |
December 19 2019 | $31.04 | $31.11 | $30.81 | $30.86 | 45,415,047 |
December 18 2019 | $31.00 | $31.15 | $30.95 | $31.00 | 48,785,480 |
December 17 2019 | $30.78 | $31.15 | $30.68 | $30.94 | 50,843,461 |
December 16 2019 | $30.86 | $30.99 | $30.64 | $30.64 | 50,801,113 |
December 13 2019 | $30.63 | $30.87 | $30.33 | $30.41 | 48,538,434 |
December 12 2019 | $29.83 | $30.74 | $29.74 | $30.63 | 64,995,473 |
December 11 2019 | $29.57 | $29.81 | $29.57 | $29.71 | 43,125,180 |
December 10 2019 | $29.49 | $29.70 | $29.41 | $29.61 | 41,985,793 |
December 09 2019 | $29.58 | $29.76 | $29.53 | $29.59 | 32,999,441 |
December 06 2019 | $29.74 | $29.85 | $29.64 | $29.73 | 50,926,191 |
December 05 2019 | $29.28 | $29.34 | $29.14 | $29.22 | 38,309,480 |
December 04 2019 | $29.05 | $29.25 | $28.85 | $29.12 | 46,669,008 |
December 03 2019 | $28.87 | $28.90 | $28.59 | $28.84 | 58,987,930 |
December 02 2019 | $29.38 | $29.64 | $29.28 | $29.36 | 47,199,602 |
November 29 2019 | $29.31 | $29.44 | $29.19 | $29.26 | 19,503,400 |
November 27 2019 | $29.41 | $29.51 | $29.26 | $29.35 | 32,107,350 |
November 26 2019 | $29.32 | $29.33 | $29.09 | $29.29 | 50,660,770 |
November 25 2019 | $29.27 | $29.43 | $29.21 | $29.40 | 50,255,113 |
