| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $23.42 | $23.93 | $23.30 | $23.69 | 1,653,931 |
December 30 2019 | $23.46 | $23.77 | $23.28 | $23.47 | 1,329,156 |
December 27 2019 | $24.07 | $24.07 | $23.37 | $23.50 | 1,575,748 |
December 26 2019 | $23.63 | $24.10 | $23.56 | $23.98 | 1,538,144 |
December 24 2019 | $23.26 | $23.66 | $23.17 | $23.43 | 958,917 |
December 23 2019 | $22.89 | $23.60 | $22.88 | $23.26 | 1,628,603 |
December 20 2019 | $23.19 | $23.30 | $22.83 | $22.88 | 2,704,519 |
December 19 2019 | $23.08 | $23.20 | $22.95 | $23.00 | 1,518,035 |
December 18 2019 | $23.05 | $23.32 | $22.88 | $23.05 | 2,302,836 |
December 17 2019 | $22.92 | $23.15 | $22.85 | $23.02 | 2,366,697 |
December 16 2019 | $23.05 | $23.12 | $22.71 | $22.82 | 3,364,839 |
December 13 2019 | $22.79 | $23.09 | $22.60 | $22.75 | 2,642,019 |
December 12 2019 | $21.82 | $22.89 | $21.70 | $22.82 | 2,646,479 |
December 11 2019 | $21.82 | $22.01 | $21.62 | $22.00 | 2,216,437 |
December 10 2019 | $21.86 | $22.12 | $21.73 | $21.83 | 3,099,575 |
December 09 2019 | $21.58 | $22.12 | $21.41 | $21.97 | 3,799,188 |
December 06 2019 | $21.90 | $22.45 | $21.68 | $21.72 | 3,009,964 |
December 05 2019 | $21.95 | $22.00 | $21.49 | $21.82 | 2,065,229 |
December 04 2019 | $22.08 | $22.18 | $21.92 | $21.98 | 2,094,791 |
December 03 2019 | $21.58 | $21.89 | $21.41 | $21.85 | 3,926,338 |
December 02 2019 | $22.29 | $22.44 | $21.82 | $22.00 | 3,754,499 |
November 29 2019 | $23.19 | $23.26 | $22.33 | $22.35 | 3,235,115 |
November 27 2019 | $23.54 | $24.05 | $22.94 | $23.20 | 13,124,962 |
November 26 2019 | $25.66 | $25.79 | $24.50 | $24.52 | 4,685,689 |
November 25 2019 | $24.90 | $25.64 | $24.90 | $25.38 | 1,911,416 |