| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $33.67 | $33.86 | $33.51 | $33.75 | 988,435 |
December 30 2019 | $34.11 | $34.17 | $33.74 | $33.78 | 893,971 |
December 27 2019 | $34.26 | $34.26 | $33.88 | $34.05 | 832,790 |
December 26 2019 | $33.97 | $34.17 | $33.84 | $34.12 | 696,708 |
December 24 2019 | $33.94 | $34.12 | $33.83 | $33.84 | 347,105 |
December 23 2019 | $33.52 | $34.11 | $33.52 | $33.96 | 1,149,180 |
December 20 2019 | $33.50 | $33.74 | $33.24 | $33.58 | 2,579,024 |
December 19 2019 | $33.28 | $33.58 | $33.23 | $33.42 | 1,098,569 |
December 18 2019 | $33.63 | $33.75 | $33.34 | $33.37 | 1,880,818 |
December 17 2019 | $33.25 | $33.68 | $32.97 | $33.60 | 1,019,306 |
December 16 2019 | $33.40 | $33.54 | $33.20 | $33.27 | 1,097,758 |
December 13 2019 | $33.30 | $33.48 | $33.04 | $33.24 | 1,363,637 |
December 12 2019 | $32.80 | $33.43 | $32.67 | $33.34 | 1,350,806 |
December 11 2019 | $32.47 | $33.11 | $32.47 | $32.72 | 1,647,272 |
December 10 2019 | $32.23 | $32.60 | $31.97 | $32.37 | 1,210,663 |
December 09 2019 | $32.14 | $32.61 | $31.99 | $32.25 | 1,068,321 |
December 06 2019 | $32.34 | $32.49 | $32.02 | $32.08 | 892,880 |
December 05 2019 | $32.25 | $32.45 | $31.94 | $32.11 | 1,203,137 |
December 04 2019 | $31.79 | $32.30 | $31.70 | $32.11 | 1,198,067 |
December 03 2019 | $32.02 | $32.10 | $31.51 | $31.84 | 1,087,081 |
December 02 2019 | $32.41 | $32.66 | $32.21 | $32.28 | 1,014,358 |
November 29 2019 | $32.35 | $32.64 | $32.10 | $32.43 | 528,728 |
November 27 2019 | $32.73 | $32.81 | $32.35 | $32.48 | 757,250 |
November 26 2019 | $32.34 | $32.72 | $32.24 | $32.62 | 1,485,605 |
November 25 2019 | $32.34 | $32.45 | $32.06 | $32.31 | 1,108,775 |
