| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $45.63 | $45.77 | $45.43 | $45.77 | 8,466,700 |
December 30 2019 | $45.96 | $45.99 | $45.54 | $45.63 | 6,765,400 |
December 27 2019 | $45.76 | $45.93 | $45.66 | $45.87 | 8,166,800 |
December 26 2019 | $45.68 | $45.75 | $45.55 | $45.69 | 8,117,800 |
December 24 2019 | $45.81 | $45.81 | $45.49 | $45.68 | 6,640,100 |
December 23 2019 | $46.22 | $46.33 | $45.71 | $45.77 | 9,477,500 |
December 20 2019 | $45.81 | $46.38 | $45.58 | $46.27 | 42,977,900 |
December 19 2019 | $45.40 | $45.57 | $45.24 | $45.32 | 11,901,600 |
December 18 2019 | $45.85 | $45.99 | $45.34 | $45.37 | 17,292,600 |
December 17 2019 | $45.77 | $46.00 | $45.73 | $45.84 | 13,648,700 |
December 16 2019 | $45.27 | $45.67 | $45.25 | $45.64 | 11,493,000 |
December 13 2019 | $45.56 | $45.61 | $44.91 | $45.33 | 10,585,900 |
December 12 2019 | $45.55 | $45.94 | $45.55 | $45.60 | 8,571,600 |
December 11 2019 | $45.74 | $45.78 | $45.46 | $45.53 | 9,657,500 |
December 10 2019 | $45.58 | $45.64 | $45.31 | $45.64 | 8,290,900 |
December 09 2019 | $45.46 | $45.55 | $45.37 | $45.48 | 9,370,200 |
December 06 2019 | $45.47 | $45.68 | $45.40 | $45.61 | 9,296,900 |
December 05 2019 | $45.20 | $45.41 | $44.96 | $45.34 | 9,812,500 |
December 04 2019 | $44.74 | $45.20 | $44.61 | $45.12 | 8,237,500 |
December 03 2019 | $44.72 | $44.87 | $44.41 | $44.83 | 10,289,400 |
December 02 2019 | $44.87 | $44.90 | $44.45 | $44.70 | 9,142,000 |
November 29 2019 | $44.84 | $45.12 | $44.84 | $44.90 | 6,791,400 |
November 27 2019 | $44.73 | $44.93 | $44.72 | $44.80 | 8,795,300 |
November 26 2019 | $44.39 | $44.66 | $44.08 | $44.64 | 11,936,900 |
November 25 2019 | $44.60 | $44.61 | $44.14 | $44.26 | 10,644,500 |
