| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $30.85 | $30.97 | $29.67 | $30.36 | 19,349,810 |
December 28 2018 | $30.73 | $31.27 | $30.58 | $30.80 | 15,785,534 |
December 27 2018 | $30.38 | $30.69 | $29.47 | $30.57 | 16,779,059 |
December 26 2018 | $29.80 | $30.82 | $29.44 | $30.81 | 19,950,483 |
December 24 2018 | $29.83 | $30.19 | $29.45 | $29.61 | 14,037,402 |
December 21 2018 | $29.85 | $30.86 | $29.64 | $30.04 | 30,594,269 |
December 20 2018 | $31.42 | $32.00 | $30.34 | $30.46 | 24,543,725 |
December 19 2018 | $31.87 | $32.78 | $31.39 | $31.80 | 25,769,435 |
December 18 2018 | $32.80 | $32.82 | $31.69 | $31.84 | 20,384,366 |
December 17 2018 | $32.82 | $33.57 | $32.66 | $32.86 | 20,140,581 |
December 14 2018 | $34.13 | $34.15 | $32.66 | $32.90 | 18,278,334 |
December 13 2018 | $34.72 | $34.80 | $33.98 | $34.52 | 15,276,180 |
December 12 2018 | $35.01 | $35.80 | $34.82 | $34.87 | 13,509,342 |
December 11 2018 | $35.62 | $35.76 | $34.11 | $34.70 | 19,863,039 |
December 10 2018 | $35.16 | $36.11 | $34.52 | $35.32 | 15,376,599 |
December 07 2018 | $36.32 | $37.57 | $36.19 | $36.22 | 14,196,917 |
December 06 2018 | $36.01 | $36.17 | $35.23 | $35.61 | 23,678,346 |
December 04 2018 | $38.53 | $38.61 | $37.04 | $37.12 | 12,979,360 |
December 03 2018 | $38.52 | $38.80 | $38.12 | $38.54 | 12,786,854 |
November 30 2018 | $37.86 | $37.92 | $37.19 | $37.54 | 16,183,928 |
November 29 2018 | $38.73 | $38.83 | $38.14 | $38.21 | 13,565,024 |
November 28 2018 | $38.54 | $38.71 | $37.67 | $38.63 | 10,630,425 |
November 27 2018 | $38.75 | $38.88 | $37.91 | $38.45 | 11,644,549 |
November 26 2018 | $39.13 | $39.57 | $38.52 | $38.81 | 11,263,640 |
November 23 2018 | $38.45 | $38.80 | $38.12 | $38.60 | 8,001,414 |
