| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $30.59 | $30.71 | $29.42 | $30.11 | 19,349,810 |
December 28 2018 | $30.47 | $31.01 | $30.32 | $30.54 | 15,785,534 |
December 27 2018 | $30.12 | $30.43 | $29.22 | $30.31 | 16,779,059 |
December 26 2018 | $29.55 | $30.56 | $29.20 | $30.55 | 19,950,483 |
December 24 2018 | $29.58 | $29.94 | $29.20 | $29.36 | 14,037,402 |
December 21 2018 | $29.60 | $30.61 | $29.40 | $29.79 | 30,594,269 |
December 20 2018 | $31.16 | $31.73 | $30.09 | $30.21 | 24,543,725 |
December 19 2018 | $31.61 | $32.51 | $31.13 | $31.53 | 25,769,435 |
December 18 2018 | $32.53 | $32.54 | $31.43 | $31.57 | 20,384,366 |
December 17 2018 | $32.54 | $33.29 | $32.38 | $32.58 | 20,140,581 |
December 14 2018 | $33.84 | $33.87 | $32.39 | $32.63 | 18,278,334 |
December 13 2018 | $34.43 | $34.51 | $33.69 | $34.23 | 15,276,180 |
December 12 2018 | $34.72 | $35.50 | $34.53 | $34.58 | 13,509,342 |
December 11 2018 | $35.32 | $35.46 | $33.82 | $34.41 | 19,863,039 |
December 10 2018 | $34.87 | $35.81 | $34.23 | $35.02 | 15,376,599 |
December 07 2018 | $36.01 | $37.26 | $35.89 | $35.91 | 14,196,917 |
December 06 2018 | $35.71 | $35.86 | $34.94 | $35.31 | 23,678,346 |
December 04 2018 | $38.21 | $38.29 | $36.73 | $36.81 | 12,979,360 |
December 03 2018 | $38.20 | $38.47 | $37.80 | $38.22 | 12,786,854 |
November 30 2018 | $37.54 | $37.60 | $36.88 | $37.23 | 16,183,928 |
November 29 2018 | $38.41 | $38.50 | $37.82 | $37.89 | 13,565,024 |
November 28 2018 | $38.22 | $38.39 | $37.36 | $38.31 | 10,630,425 |
November 27 2018 | $38.42 | $38.55 | $37.59 | $38.13 | 11,644,549 |
November 26 2018 | $38.80 | $39.24 | $38.20 | $38.49 | 11,263,640 |
November 23 2018 | $38.13 | $38.47 | $37.80 | $38.27 | 8,001,414 |
