| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $23.24 | $23.62 | $22.94 | $23.62 | 6,158,887 |
December 28 2018 | $23.28 | $23.67 | $22.88 | $23.11 | 10,058,970 |
December 27 2018 | $22.16 | $23.12 | $22.06 | $23.12 | 13,074,030 |
December 26 2018 | $21.38 | $22.59 | $21.05 | $22.59 | 12,890,250 |
December 24 2018 | $21.55 | $21.77 | $21.07 | $21.27 | 5,398,552 |
December 21 2018 | $22.81 | $23.02 | $21.55 | $21.79 | 15,370,090 |
December 20 2018 | $23.43 | $23.89 | $22.68 | $22.90 | 15,510,800 |
December 19 2018 | $25.15 | $25.53 | $23.73 | $23.87 | 8,822,633 |
December 18 2018 | $25.27 | $25.55 | $24.77 | $25.04 | 6,164,722 |
December 17 2018 | $25.62 | $25.76 | $24.79 | $24.94 | 6,577,202 |
December 14 2018 | $25.58 | $26.23 | $25.41 | $25.77 | 4,657,915 |
December 13 2018 | $26.44 | $26.54 | $25.77 | $25.94 | 6,078,912 |
December 12 2018 | $25.46 | $26.43 | $25.38 | $26.16 | 9,935,328 |
December 11 2018 | $25.82 | $26.20 | $24.93 | $24.96 | 12,520,420 |
December 10 2018 | $25.32 | $25.74 | $24.82 | $25.14 | 11,409,360 |
December 07 2018 | $26.47 | $26.84 | $25.20 | $25.31 | 9,749,247 |
December 06 2018 | $25.48 | $26.58 | $25.12 | $26.58 | 9,349,185 |
December 04 2018 | $26.95 | $27.17 | $26.09 | $26.18 | 7,980,521 |
December 03 2018 | $27.15 | $27.35 | $26.85 | $27.16 | 14,702,860 |
November 30 2018 | $26.40 | $26.50 | $25.92 | $26.14 | 7,872,894 |
November 29 2018 | $26.77 | $26.85 | $26.07 | $26.49 | 5,681,535 |
November 28 2018 | $26.90 | $27.14 | $26.05 | $26.93 | 6,313,124 |
November 27 2018 | $26.06 | $26.68 | $26.04 | $26.59 | 10,398,770 |
November 26 2018 | $25.58 | $26.43 | $25.46 | $26.28 | 8,379,149 |
November 23 2018 | $25.06 | $25.30 | $24.96 | $25.02 | 2,567,876 |