| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $28.79 | $29.14 | $28.72 | $29.09 | 20,534,028 |
December 28 2018 | $28.67 | $29.01 | $28.53 | $28.63 | 25,480,977 |
December 27 2018 | $27.86 | $28.55 | $27.49 | $28.55 | 28,894,672 |
December 26 2018 | $27.09 | $28.12 | $26.93 | $28.11 | 25,437,131 |
December 24 2018 | $27.86 | $27.96 | $27.00 | $27.02 | 19,778,205 |
December 21 2018 | $27.75 | $28.57 | $27.62 | $27.94 | 61,928,192 |
December 20 2018 | $27.79 | $28.26 | $27.67 | $27.95 | 34,494,680 |
December 19 2018 | $28.54 | $28.65 | $27.69 | $27.97 | 36,937,957 |
December 18 2018 | $28.97 | $28.99 | $28.01 | $28.25 | 31,125,779 |
December 17 2018 | $28.99 | $29.30 | $28.64 | $28.73 | 38,651,866 |
December 14 2018 | $29.37 | $29.40 | $28.94 | $29.19 | 33,024,982 |
December 13 2018 | $29.62 | $29.92 | $29.46 | $29.70 | 23,613,921 |
December 12 2018 | $29.55 | $29.88 | $29.42 | $29.43 | 20,180,938 |
December 11 2018 | $29.37 | $29.66 | $29.03 | $29.33 | 23,904,931 |
December 10 2018 | $29.41 | $29.69 | $28.70 | $29.58 | 26,187,895 |
December 07 2018 | $29.86 | $29.94 | $29.11 | $29.27 | 27,963,885 |
December 06 2018 | $29.70 | $29.98 | $29.07 | $29.97 | 32,188,528 |
December 04 2018 | $30.80 | $30.96 | $30.06 | $30.08 | 28,703,898 |
December 03 2018 | $30.90 | $30.90 | $30.49 | $30.64 | 26,771,178 |
November 30 2018 | $30.22 | $30.82 | $30.17 | $30.80 | 45,054,495 |
November 29 2018 | $29.82 | $30.54 | $29.78 | $30.32 | 26,065,315 |
November 28 2018 | $29.51 | $29.93 | $29.39 | $29.92 | 19,892,669 |
November 27 2018 | $28.79 | $29.42 | $28.63 | $29.37 | 19,765,873 |
November 26 2018 | $28.87 | $28.98 | $28.57 | $28.88 | 20,147,948 |
November 23 2018 | $28.62 | $29.02 | $28.52 | $28.75 | 8,844,009 |