| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $33.39 | $33.48 | $33.25 | $33.42 | 718,859 |
December 30 2019 | $33.54 | $33.61 | $33.41 | $33.43 | 715,984 |
December 27 2019 | $33.71 | $33.77 | $33.54 | $33.56 | 746,254 |
December 26 2019 | $33.41 | $33.54 | $33.38 | $33.48 | 656,765 |
December 24 2019 | $33.40 | $33.42 | $33.26 | $33.27 | 371,920 |
December 23 2019 | $33.18 | $33.33 | $33.12 | $33.30 | 989,242 |
December 20 2019 | $33.54 | $33.58 | $33.19 | $33.21 | 1,092,006 |
December 19 2019 | $33.38 | $33.48 | $33.25 | $33.37 | 920,157 |
December 18 2019 | $33.49 | $33.55 | $33.38 | $33.44 | 1,135,660 |
December 17 2019 | $33.41 | $33.86 | $33.40 | $33.79 | 2,290,529 |
December 16 2019 | $34.07 | $34.07 | $33.70 | $33.71 | 1,650,030 |
December 13 2019 | $33.23 | $33.54 | $32.83 | $33.08 | 2,203,600 |
December 12 2019 | $32.39 | $32.93 | $32.33 | $32.83 | 2,176,529 |
December 11 2019 | $32.18 | $32.61 | $32.13 | $32.51 | 2,014,726 |
December 10 2019 | $31.88 | $32.16 | $31.80 | $32.13 | 1,735,961 |
December 09 2019 | $31.86 | $32.13 | $31.84 | $31.93 | 1,260,566 |
December 06 2019 | $31.67 | $31.75 | $31.58 | $31.61 | 1,266,469 |
December 05 2019 | $31.23 | $31.33 | $31.01 | $31.20 | 1,013,168 |
December 04 2019 | $31.16 | $31.44 | $31.09 | $31.41 | 987,624 |
December 03 2019 | $30.93 | $31.08 | $30.81 | $31.03 | 1,383,423 |
December 02 2019 | $31.44 | $31.65 | $31.39 | $31.61 | 1,395,405 |
November 29 2019 | $31.31 | $31.51 | $31.26 | $31.48 | 997,072 |
November 27 2019 | $31.66 | $31.70 | $31.42 | $31.67 | 1,084,584 |
November 26 2019 | $31.57 | $31.61 | $31.38 | $31.50 | 1,255,806 |
November 25 2019 | $31.38 | $31.51 | $31.31 | $31.44 | 1,133,462 |
