| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $21.69 | $22.05 | $21.23 | $21.48 | 4,429,900 |
December 28 2018 | $22.11 | $22.22 | $21.49 | $21.56 | 4,855,100 |
December 27 2018 | $21.69 | $21.88 | $20.96 | $21.88 | 5,420,500 |
December 26 2018 | $20.99 | $22.15 | $20.10 | $22.13 | 7,648,400 |
December 24 2018 | $21.42 | $21.55 | $20.67 | $20.79 | 3,044,500 |
December 21 2018 | $21.98 | $22.51 | $21.53 | $21.73 | 9,967,600 |
December 20 2018 | $23.16 | $23.78 | $21.97 | $22.10 | 6,196,900 |
December 19 2018 | $24.11 | $24.70 | $23.36 | $23.53 | 5,916,500 |
December 18 2018 | $24.68 | $24.81 | $23.78 | $23.93 | 8,197,000 |
December 17 2018 | $24.59 | $25.26 | $24.51 | $24.69 | 6,619,800 |
December 14 2018 | $25.31 | $25.76 | $24.62 | $24.75 | 6,897,400 |
December 13 2018 | $25.49 | $25.81 | $24.80 | $25.62 | 5,957,200 |
December 12 2018 | $25.44 | $26.39 | $25.37 | $25.64 | 6,013,900 |
December 11 2018 | $25.94 | $26.18 | $24.45 | $25.02 | 6,854,300 |
December 10 2018 | $26.66 | $26.94 | $24.99 | $25.58 | 6,758,300 |
December 07 2018 | $28.55 | $28.91 | $26.98 | $27.02 | 5,157,100 |
December 06 2018 | $27.97 | $28.01 | $26.98 | $27.74 | 5,646,100 |
December 04 2018 | $29.79 | $29.93 | $28.60 | $28.68 | 3,611,900 |
December 03 2018 | $29.79 | $30.36 | $29.49 | $29.86 | 3,678,700 |
November 30 2018 | $28.66 | $28.81 | $28.02 | $28.75 | 5,394,900 |
November 29 2018 | $29.01 | $29.57 | $28.82 | $29.09 | 3,084,200 |
November 28 2018 | $28.69 | $29.14 | $28.30 | $28.86 | 4,005,800 |
November 27 2018 | $28.82 | $29.09 | $28.42 | $28.71 | 4,032,400 |
November 26 2018 | $28.94 | $29.38 | $28.61 | $28.95 | 4,751,800 |
November 23 2018 | $28.44 | $28.72 | $27.99 | $28.53 | 1,860,700 |