| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $26.96 | $28.10 | $25.72 | $27.09 | 517,592,000 |
November 2019 | $24.86 | $27.63 | $24.79 | $26.83 | 407,842,000 |
October 2019 | $23.61 | $24.95 | $22.68 | $24.85 | 421,659,000 |
September 2019 | $23.54 | $25.42 | $22.78 | $23.43 | 516,459,000 |
August 2019 | $24.31 | $25.04 | $22.07 | $23.76 | 452,777,000 |
July 2019 | $25.37 | $25.71 | $22.90 | $24.38 | 520,257,000 |
June 2019 | $21.03 | $24.32 | $20.92 | $24.20 | 737,100,000 |
May 2019 | $26.69 | $26.92 | $20.83 | $20.96 | 642,145,000 |
April 2019 | $25.24 | $26.85 | $24.96 | $26.52 | 407,661,000 |
March 2019 | $22.93 | $25.26 | $21.40 | $25.04 | 726,924,000 |
February 2019 | $22.22 | $23.66 | $21.87 | $22.73 | 415,092,000 |
January 2019 | $20.54 | $22.60 | $19.01 | $22.14 | 749,381,000 |
December 2018 | $20.03 | $21.37 | $17.78 | $20.99 | 978,162,000 |
November 2018 | $18.39 | $19.82 | $17.46 | $19.39 | 645,312,000 |
October 2018 | $20.25 | $20.60 | $17.01 | $18.26 | 740,940,000 |
September 2018 | $17.72 | $20.43 | $17.34 | $20.15 | 963,452,000 |
August 2018 | $18.10 | $18.16 | $16.44 | $17.76 | 708,543,000 |
July 2018 | $19.47 | $20.42 | $16.01 | $17.98 | 1,739,626,000 |
June 2018 | $20.49 | $21.89 | $19.64 | $19.67 | 760,839,000 |
May 2018 | $18.59 | $20.56 | $17.88 | $20.30 | 712,352,000 |
April 2018 | $18.84 | $20.36 | $18.16 | $18.48 | 754,762,000 |
March 2018 | $19.66 | $21.90 | $18.91 | $18.98 | 1,029,054,000 |
February 2018 | $19.33 | $20.45 | $17.98 | $19.71 | 729,491,000 |
January 2018 | $20.77 | $21.93 | $18.95 | $19.83 | 752,835,000 |
December 2017 | $21.86 | $21.90 | $20.19 | $20.54 | 667,869,000 |