| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $42.72 | $43.01 | $42.65 | $42.88 | 2,264,800 |
December 30 2019 | $43.06 | $43.20 | $42.68 | $42.75 | 3,458,200 |
December 27 2019 | $43.05 | $43.14 | $42.74 | $42.87 | 1,859,200 |
December 26 2019 | $42.99 | $43.15 | $42.85 | $43.02 | 1,211,700 |
December 24 2019 | $42.93 | $43.00 | $42.74 | $42.90 | 763,700 |
December 23 2019 | $43.15 | $43.20 | $42.68 | $42.91 | 2,084,400 |
December 20 2019 | $43.40 | $43.55 | $43.01 | $43.14 | 8,378,300 |
December 19 2019 | $43.41 | $43.66 | $43.22 | $43.32 | 4,391,400 |
December 18 2019 | $43.55 | $43.67 | $43.38 | $43.45 | 5,175,200 |
December 17 2019 | $43.13 | $43.66 | $43.03 | $43.59 | 4,070,600 |
December 16 2019 | $43.22 | $43.49 | $42.68 | $42.74 | 3,239,700 |
December 13 2019 | $43.48 | $43.79 | $42.74 | $42.79 | 3,885,600 |
December 12 2019 | $42.71 | $43.79 | $42.53 | $43.64 | 4,453,300 |
December 11 2019 | $42.54 | $42.91 | $42.43 | $42.50 | 4,365,100 |
December 10 2019 | $42.39 | $42.52 | $42.20 | $42.46 | 3,265,700 |
December 09 2019 | $42.23 | $42.51 | $42.10 | $42.34 | 2,634,300 |
December 06 2019 | $42.45 | $42.54 | $42.27 | $42.29 | 3,686,900 |
December 05 2019 | $41.77 | $42.00 | $41.66 | $41.98 | 2,372,500 |
December 04 2019 | $41.00 | $41.65 | $41.00 | $41.56 | 2,188,400 |
December 03 2019 | $41.42 | $41.48 | $40.82 | $41.00 | 3,401,500 |
December 02 2019 | $41.84 | $42.09 | $41.71 | $41.86 | 3,429,800 |
November 29 2019 | $41.65 | $41.83 | $41.44 | $41.72 | 3,290,400 |
November 27 2019 | $41.76 | $41.88 | $41.56 | $41.71 | 2,820,100 |
November 26 2019 | $42.06 | $42.11 | $41.36 | $41.56 | 3,525,600 |
November 25 2019 | $41.63 | $42.13 | $41.62 | $42.03 | 2,359,800 |
