| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $30.11 | $30.23 | $28.95 | $29.63 | 19,349,810 |
December 28 2018 | $29.99 | $30.52 | $29.85 | $30.06 | 15,785,534 |
December 27 2018 | $29.65 | $29.95 | $28.76 | $29.84 | 16,779,059 |
December 26 2018 | $29.08 | $30.08 | $28.74 | $30.07 | 19,950,483 |
December 24 2018 | $29.12 | $29.47 | $28.75 | $28.90 | 14,037,402 |
December 21 2018 | $29.13 | $30.13 | $28.93 | $29.32 | 30,594,269 |
December 20 2018 | $30.67 | $31.23 | $29.62 | $29.73 | 24,543,725 |
December 19 2018 | $31.11 | $32.00 | $30.64 | $31.04 | 25,769,435 |
December 18 2018 | $32.01 | $32.03 | $30.93 | $31.08 | 20,384,366 |
December 17 2018 | $32.03 | $32.77 | $31.87 | $32.07 | 20,140,581 |
December 14 2018 | $33.31 | $33.34 | $31.88 | $32.11 | 18,278,334 |
December 13 2018 | $33.89 | $33.97 | $33.16 | $33.69 | 15,276,180 |
December 12 2018 | $34.17 | $34.94 | $33.99 | $34.03 | 13,509,342 |
December 11 2018 | $34.77 | $34.91 | $33.29 | $33.87 | 19,863,039 |
December 10 2018 | $34.32 | $35.25 | $33.69 | $34.47 | 15,376,599 |
December 07 2018 | $35.45 | $36.67 | $35.32 | $35.35 | 14,196,917 |
December 06 2018 | $35.15 | $35.30 | $34.39 | $34.76 | 23,678,346 |
December 04 2018 | $37.61 | $37.69 | $36.15 | $36.24 | 12,979,360 |
December 03 2018 | $37.60 | $37.87 | $37.21 | $37.62 | 12,786,854 |
November 30 2018 | $36.95 | $37.01 | $36.30 | $36.64 | 16,183,928 |
November 29 2018 | $37.80 | $37.90 | $37.23 | $37.29 | 13,565,024 |
November 28 2018 | $37.62 | $37.79 | $36.77 | $37.70 | 10,630,425 |
November 27 2018 | $37.82 | $37.95 | $37.00 | $37.53 | 11,644,549 |
November 26 2018 | $38.19 | $38.62 | $37.60 | $37.88 | 11,263,640 |
November 23 2018 | $37.53 | $37.87 | $37.21 | $37.67 | 8,001,414 |
