| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $33.99 | $34.23 | $32.18 | $33.07 | 2,145,961 |
December 28 2018 | $33.88 | $34.59 | $33.29 | $34.07 | 2,269,803 |
December 27 2018 | $33.84 | $33.87 | $32.28 | $33.82 | 2,457,636 |
December 26 2018 | $31.69 | $34.74 | $31.58 | $34.74 | 5,428,797 |
December 24 2018 | $32.05 | $32.25 | $30.97 | $31.15 | 3,836,121 |
December 21 2018 | $37.94 | $37.94 | $31.38 | $31.61 | 13,609,730 |
December 20 2018 | $45.81 | $45.91 | $43.90 | $44.69 | 1,491,176 |
December 19 2018 | $47.53 | $48.11 | $45.54 | $45.87 | 1,789,778 |
December 18 2018 | $48.49 | $48.83 | $46.99 | $47.24 | 1,133,584 |
December 17 2018 | $48.20 | $49.52 | $47.38 | $48.12 | 1,213,140 |
December 14 2018 | $49.44 | $49.70 | $48.55 | $48.64 | 1,575,796 |
December 13 2018 | $50.19 | $50.57 | $49.53 | $49.94 | 1,000,629 |
December 12 2018 | $50.30 | $51.28 | $50.19 | $50.24 | 940,414 |
December 11 2018 | $51.00 | $51.72 | $49.36 | $49.92 | 1,271,726 |
December 10 2018 | $51.05 | $51.05 | $49.25 | $50.22 | 926,121 |
December 07 2018 | $53.19 | $53.48 | $50.93 | $51.15 | 1,129,933 |
December 06 2018 | $53.85 | $54.28 | $52.91 | $53.45 | 1,893,258 |
December 04 2018 | $54.24 | $54.85 | $53.54 | $53.63 | 1,401,104 |
December 03 2018 | $53.86 | $54.45 | $53.67 | $54.16 | 1,370,586 |
November 30 2018 | $54.74 | $54.85 | $52.78 | $53.16 | 1,250,716 |
November 29 2018 | $53.75 | $55.16 | $53.58 | $54.72 | 1,053,850 |
November 28 2018 | $53.83 | $54.01 | $52.34 | $53.94 | 1,101,665 |
November 27 2018 | $52.42 | $53.74 | $52.35 | $53.65 | 1,019,944 |
November 26 2018 | $52.06 | $52.50 | $51.66 | $52.38 | 1,015,945 |
November 23 2018 | $51.85 | $52.21 | $51.30 | $51.91 | 353,807 |
