| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $43.07 | $43.21 | $42.88 | $43.21 | 5,131,600 |
December 30 2019 | $43.41 | $43.43 | $43.04 | $43.07 | 4,532,800 |
December 27 2019 | $43.38 | $43.38 | $43.04 | $43.18 | 4,116,900 |
December 26 2019 | $43.08 | $43.35 | $42.99 | $43.20 | 5,517,400 |
December 24 2019 | $42.96 | $43.04 | $42.74 | $42.84 | 2,087,800 |
December 23 2019 | $43.03 | $43.19 | $42.86 | $42.87 | 6,547,600 |
December 20 2019 | $43.48 | $43.48 | $42.82 | $42.84 | 18,742,900 |
December 19 2019 | $42.81 | $43.10 | $42.72 | $42.99 | 9,222,000 |
December 18 2019 | $43.10 | $43.21 | $42.80 | $42.82 | 9,513,000 |
December 17 2019 | $42.95 | $43.29 | $42.91 | $43.02 | 10,446,000 |
December 16 2019 | $42.91 | $43.21 | $42.77 | $42.87 | 11,007,500 |
December 13 2019 | $42.88 | $43.23 | $42.38 | $42.46 | 10,191,200 |
December 12 2019 | $41.96 | $42.99 | $41.81 | $42.84 | 11,553,400 |
December 11 2019 | $41.97 | $42.08 | $41.77 | $41.79 | 6,296,300 |
December 10 2019 | $41.86 | $42.20 | $41.64 | $41.98 | 10,009,600 |
December 09 2019 | $41.86 | $42.17 | $41.78 | $41.92 | 6,382,300 |
December 06 2019 | $42.12 | $42.46 | $42.03 | $42.09 | 9,487,300 |
December 05 2019 | $41.53 | $41.63 | $41.37 | $41.47 | 6,680,700 |
December 04 2019 | $40.87 | $41.49 | $40.71 | $41.28 | 8,608,400 |
December 03 2019 | $40.92 | $40.94 | $40.10 | $40.66 | 12,217,700 |
December 02 2019 | $41.90 | $42.23 | $41.46 | $41.48 | 8,117,100 |
November 29 2019 | $42.01 | $42.02 | $41.73 | $41.82 | 4,138,400 |
November 27 2019 | $41.95 | $42.15 | $41.84 | $42.07 | 8,614,000 |
November 26 2019 | $42.19 | $42.20 | $41.47 | $41.76 | 10,360,600 |
November 25 2019 | $41.71 | $42.24 | $41.68 | $42.23 | 8,461,000 |
