| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $52.46 | $52.76 | $52.06 | $52.66 | 1,210,985 |
December 30 2019 | $52.75 | $53.25 | $52.35 | $52.48 | 1,282,988 |
December 27 2019 | $52.52 | $53.02 | $52.39 | $52.89 | 664,689 |
December 26 2019 | $53.15 | $53.15 | $52.32 | $52.60 | 708,819 |
December 24 2019 | $52.98 | $53.30 | $52.20 | $53.14 | 579,350 |
December 23 2019 | $52.82 | $53.28 | $52.64 | $53.12 | 1,162,865 |
December 20 2019 | $53.43 | $53.70 | $52.67 | $52.81 | 3,120,901 |
December 19 2019 | $53.57 | $53.59 | $53.19 | $53.39 | 1,071,578 |
December 18 2019 | $53.55 | $53.56 | $52.96 | $53.30 | 1,035,534 |
December 17 2019 | $53.58 | $53.80 | $53.19 | $53.42 | 911,619 |
December 16 2019 | $53.35 | $53.89 | $53.02 | $53.43 | 1,355,728 |
December 13 2019 | $52.82 | $53.72 | $52.12 | $52.37 | 900,022 |
December 12 2019 | $52.97 | $53.87 | $52.61 | $52.89 | 1,065,241 |
December 11 2019 | $52.25 | $53.03 | $52.19 | $52.74 | 1,781,821 |
December 10 2019 | $53.29 | $53.40 | $52.87 | $53.29 | 896,332 |
December 09 2019 | $53.81 | $53.86 | $53.03 | $53.25 | 970,264 |
December 06 2019 | $54.31 | $54.48 | $53.85 | $53.92 | 1,200,030 |
December 05 2019 | $53.65 | $54.37 | $53.65 | $54.15 | 1,435,241 |
December 04 2019 | $52.97 | $53.71 | $52.73 | $53.50 | 1,634,899 |
December 03 2019 | $52.54 | $53.32 | $52.15 | $53.07 | 1,347,479 |
December 02 2019 | $52.52 | $52.77 | $52.16 | $52.67 | 1,927,626 |
November 29 2019 | $52.90 | $52.97 | $52.39 | $52.52 | 673,886 |
November 27 2019 | $53.19 | $53.21 | $52.88 | $53.05 | 682,188 |
November 26 2019 | $53.46 | $53.77 | $52.85 | $52.99 | 2,594,054 |
November 25 2019 | $53.28 | $53.59 | $53.17 | $53.56 | 925,894 |
