| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $33.10 | $33.61 | $33.06 | $33.60 | 1,644,452 |
December 30 2019 | $33.07 | $33.21 | $32.97 | $33.16 | 1,431,039 |
December 27 2019 | $33.18 | $33.33 | $33.09 | $33.16 | 1,714,525 |
December 26 2019 | $33.78 | $33.85 | $33.03 | $33.16 | 1,420,027 |
December 24 2019 | $33.90 | $33.90 | $33.63 | $33.72 | 701,872 |
December 23 2019 | $34.39 | $34.40 | $33.78 | $33.88 | 1,699,923 |
December 20 2019 | $34.16 | $34.65 | $33.94 | $34.33 | 4,070,620 |
December 19 2019 | $33.62 | $34.34 | $33.59 | $34.07 | 2,793,259 |
December 18 2019 | $33.40 | $33.73 | $33.38 | $33.61 | 2,078,574 |
December 17 2019 | $33.97 | $33.99 | $33.46 | $33.46 | 2,893,859 |
December 16 2019 | $33.26 | $33.92 | $33.22 | $33.91 | 2,452,280 |
December 13 2019 | $33.29 | $33.52 | $33.16 | $33.28 | 2,480,629 |
December 12 2019 | $32.85 | $33.27 | $32.83 | $33.24 | 2,391,750 |
December 11 2019 | $32.45 | $33.05 | $32.36 | $32.90 | 1,915,658 |
December 10 2019 | $32.63 | $32.75 | $32.40 | $32.44 | 2,829,584 |
December 09 2019 | $32.67 | $32.99 | $32.49 | $32.59 | 3,096,731 |
December 06 2019 | $32.59 | $33.18 | $32.50 | $32.52 | 3,952,510 |
December 05 2019 | $33.40 | $33.44 | $32.43 | $32.61 | 3,718,508 |
December 04 2019 | $33.97 | $34.03 | $33.38 | $33.40 | 4,480,639 |
December 03 2019 | $33.61 | $34.27 | $33.49 | $34.16 | 3,466,282 |
December 02 2019 | $33.53 | $33.97 | $33.52 | $33.69 | 2,500,130 |
November 29 2019 | $32.97 | $33.72 | $32.86 | $33.58 | 1,677,991 |
November 27 2019 | $33.07 | $33.17 | $32.89 | $33.02 | 3,246,294 |
November 26 2019 | $33.17 | $33.19 | $32.79 | $32.90 | 3,600,265 |
November 25 2019 | $33.18 | $33.30 | $32.96 | $33.12 | 2,886,337 |
