| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $21.42 | $21.82 | $21.04 | $21.72 | 3,347,600 |
December 30 2019 | $22.17 | $22.31 | $21.60 | $21.65 | 5,445,200 |
December 27 2019 | $22.39 | $22.51 | $22.12 | $22.17 | 4,094,600 |
December 26 2019 | $22.49 | $22.90 | $22.23 | $22.30 | 4,982,300 |
December 24 2019 | $22.69 | $22.76 | $21.89 | $22.22 | 5,841,000 |
December 23 2019 | $20.44 | $22.69 | $20.33 | $22.52 | 22,716,300 |
December 20 2019 | $19.40 | $19.47 | $18.98 | $19.20 | 10,968,000 |
December 19 2019 | $19.34 | $19.62 | $19.19 | $19.28 | 3,888,600 |
December 18 2019 | $19.04 | $19.50 | $18.97 | $19.30 | 5,604,100 |
December 17 2019 | $18.74 | $19.17 | $18.63 | $19.08 | 4,172,200 |
December 16 2019 | $18.33 | $18.99 | $18.25 | $18.74 | 5,108,200 |
December 13 2019 | $18.83 | $18.95 | $18.08 | $18.12 | 5,355,700 |
December 12 2019 | $18.14 | $18.84 | $18.11 | $18.71 | 6,291,000 |
December 11 2019 | $17.81 | $18.24 | $17.71 | $18.07 | 4,714,700 |
December 10 2019 | $17.50 | $17.88 | $17.48 | $17.77 | 6,271,100 |
December 09 2019 | $16.79 | $17.61 | $16.59 | $17.51 | 8,725,700 |
December 06 2019 | $15.71 | $17.12 | $15.56 | $16.97 | 10,085,700 |
December 05 2019 | $15.94 | $16.11 | $15.65 | $15.77 | 7,503,500 |
December 04 2019 | $15.80 | $16.27 | $15.71 | $15.88 | 10,407,600 |
December 03 2019 | $16.34 | $16.38 | $15.56 | $15.60 | 15,116,900 |
December 02 2019 | $16.98 | $17.34 | $16.07 | $16.59 | 22,790,200 |
November 29 2019 | $19.34 | $19.66 | $18.89 | $18.91 | 3,198,100 |
November 27 2019 | $19.49 | $19.87 | $19.39 | $19.71 | 4,219,300 |
November 26 2019 | $19.95 | $20.15 | $19.36 | $19.43 | 4,699,100 |
November 25 2019 | $19.88 | $20.13 | $19.65 | $19.99 | 4,438,400 |