Date Close High Low Volume Amount
02/26/2019 19.47 19.68 19.00 102,533.00 1,975,621.69
02/27/2019 19.73 19.97 19.47 49,585.00 970,665.88
02/28/2019 19.40 20.01 18.88 302,117.00 5,816,995.92
03/01/2019 18.95 19.67 18.50 135,203.00 2,554,816.66
03/04/2019 19.00 19.26 18.01 382,892.00 7,256,679.40
03/05/2019 18.24 19.70 17.41 214,085.00 4,022,773.87
03/06/2019 18.76 20.14 17.25 107,049.00 1,933,584.89
03/07/2019 17.48 18.90 17.22 5,102,801.00 91,788,096.08
03/08/2019 16.80 17.70 16.30 436,918.00 7,530,736.17
03/11/2019 16.95 17.43 16.70 952,403.00 16,129,576.49
03/12/2019 16.78 17.23 16.45 1,146,619.00 19,374,134.91
03/13/2019 16.56 17.74 16.50 952,696.00 15,901,700.95
03/14/2019 17.18 17.36 16.00 697,563.00 11,746,344.47
03/15/2019 18.48 19.02 16.40 6,583,707.00 116,809,702.24
03/19/2019 18.48 18.79 17.56 67,207.00 1,229,793.78
03/20/2019 18.77 18.79 18.48 26,571.00 496,842.05
03/21/2019 20.88 21.00 18.78 289,698.00 5,775,598.14
03/22/2019 20.48 20.96 19.17 85,132.00 1,686,200.18
03/25/2019 20.02 20.77 19.94 26,172.00 525,423.18
03/26/2019 20.63 22.50 19.30 212,079.00 4,320,738.60
03/27/2019 20.99 20.99 20.04 35,398.00 728,840.89
03/28/2019 20.87 20.99 19.40 1,258,485.00 25,944,205.89
03/29/2019 21.59 21.98 20.10 225,413.00 4,787,731.30
04/01/2019 21.89 22.49 20.53 13,259.00 288,014.03
04/02/2019 20.95 21.78 20.80 22,733.00 485,832.50
04/03/2019 21.15 21.50 20.11 138,869.00 2,887,502.83
04/04/2019 21.21 21.39 19.50 89,099.00 1,824,143.68
04/05/2019 20.97 21.38 20.16 30,706.00 639,887.66
04/08/2019 20.77 21.19 20.12 33,126.00 682,389.09
04/09/2019 20.65 20.90 19.77 99,102.00 2,036,101.06
04/10/2019 20.97 21.29 19.98 95,455.00 1,951,194.65
04/11/2019 20.97 21.29 20.66 1,624.00 33,871.34
04/12/2019 21.24 21.24 20.96 2,604.00 54,720.37
04/15/2019 21.21 21.21 21.21 238.00 5,047.59
04/16/2019 20.99 21.21 20.27 12,132.00 254,550.03
04/17/2019 20.48 21.29 19.34 53,968.00 1,104,872.73
04/22/2019 20.54 20.90 20.01 7,421.00 150,545.43
04/23/2019 19.35 20.54 19.04 110,847.00 2,147,708.60
04/24/2019 19.48 19.90 18.56 44,730.00 855,679.00
04/25/2019 19.68 19.98 19.01 29,615.00 577,495.43
04/26/2019 19.35 19.95 19.02 41,995.00 810,994.64
04/29/2019 19.43 19.94 18.74 106,572.00 2,047,810.15
04/30/2019 20.65 22.02 18.63 188,140.00 3,728,803.77
05/02/2019 19.97 20.65 19.68 9,093.00 181,739.05
05/03/2019 19.41 19.89 19.15 60,142.00 1,165,787.22
05/06/2019 19.23 19.49 18.87 40,573.00 770,747.79
05/07/2019 19.00 19.35 18.90 18,375.00 349,071.21
05/08/2019 18.72 19.00 18.65 81,641.00 1,535,432.41
05/09/2019 18.33 18.99 17.40 72,155.00 1,330,563.28
05/10/2019 18.26 18.53 18.25 263,870.00 4,847,138.34
05/13/2019 18.70 18.70 18.26 21,094.00 385,679.48
05/14/2019 18.89 18.90 18.26 9,365.00 172,936.97
05/15/2019 19.05 19.17 18.30 79,867.00 1,509,661.60
05/16/2019 18.45 18.55 18.01 52,023.00 952,248.11
05/17/2019 18.56 18.80 18.10 16,205.00 298,705.63
05/20/2019 18.86 18.92 18.16 73,106.00 1,380,880.79
05/21/2019 18.28 18.42 18.16 21,938.00 402,333.07
05/22/2019 18.14 18.30 18.01 100,866.00 1,836,644.36
05/23/2019 18.29 18.86 17.50 118,030.00 2,091,317.03
05/24/2019 17.80 18.34 17.65 2,502.00 44,657.85
05/27/2019 18.49 18.69 18.45 2,018.00 37,291.22
05/28/2019 18.67 18.69 18.49 7,817.00 145,883.96
05/29/2019 18.79 18.83 18.10 31,849.00 595,722.07
05/30/2019 18.60 19.00 18.03 117,553.00 2,180,804.36
05/31/2019 18.96 19.03 18.10 72,011.00 1,349,654.94
06/03/2019 19.01 19.31 18.60 6,690.00 126,679.66
06/04/2019 18.40 18.60 18.00 272,606.00 4,943,989.17
06/05/2019 18.41 19.05 18.01 53,210.00 974,753.29
06/06/2019 17.99 18.02 17.98 107,225.00 1,929,664.29
06/07/2019 17.89 17.98 17.71 278,861.00 4,989,303.09
06/10/2019 17.01 17.98 17.00 327,377.00 5,790,897.03
06/11/2019 17.36 17.50 17.01 28,508.00 494,032.35
06/12/2019 17.37 17.74 17.01 75,858.00 1,333,832.03
06/13/2019 17.53 17.65 17.11 78,873.00 1,366,851.97
06/17/2019 17.62 17.62 17.04 675.00 11,805.13
06/18/2019 17.59 17.60 17.40 16,763.00 293,606.91
06/20/2019 17.26 17.34 17.10 19,338.00 333,708.31
06/21/2019 17.23 17.46 17.01 191,037.00 3,290,635.21
06/24/2019 17.34 17.62 17.32 9,446.00 164,648.66
06/25/2019 17.42 17.54 17.01 25,070.00 433,604.66
06/26/2019 17.72 17.86 17.42 7,504.00 132,397.38
06/27/2019 17.52 17.71 17.20 14,670.00 255,479.25
06/28/2019 17.89 17.98 17.25 29,938.00 534,722.62
07/01/2019 17.72 17.75 17.31 14,616.00 258,502.76
07/02/2019 17.86 17.86 17.42 608.00 10,674.69
07/03/2019 17.94 17.99 17.86 1,557.00 27,884.73
07/04/2019 17.90 17.90 17.90 707.00 12,655.31
07/08/2019 17.90 17.90 17.62 412.00 7,300.35
07/09/2019 17.82 17.90 17.54 1,346.00 23,904.52
07/10/2019 17.66 17.75 17.20 16,368.00 287,072.23
07/11/2019 17.44 17.50 17.10 6,766.00 117,105.27
07/12/2019 17.37 17.43 17.37 206.00 3,584.10
07/15/2019 17.36 17.38 17.36 784.00 13,611.21
07/16/2019 17.42 17.45 17.17 96,302.00 1,654,016.53
07/18/2019 17.20 17.20 17.20 199.00 3,407.27
07/19/2019 17.19 17.19 17.19 445.00 7,618.22
07/22/2019 17.19 17.19 16.98 658.00 11,198.99
07/23/2019 17.05 17.18 16.18 97,312.00 1,653,225.74
07/24/2019 17.00 17.00 16.50 1,594.00 26,995.50
07/25/2019 16.08 17.00 15.52 105,089.00 1,769,481.26
07/26/2019 16.02 16.34 15.61 109,697.00 1,751,843.51
07/29/2019 16.00 16.30 15.76 726,180.00 11,619,254.56
07/30/2019 16.00 16.25 15.61 4,540,631.00 72,642,581.64
07/31/2019 16.49 16.50 15.99 45,007,467.00 720,130,185.92
08/01/2019 16.99 17.00 16.00 4,079,276.00 65,363,686.17
08/02/2019 16.91 16.91 16.85 325.00 5,479.65
08/06/2019 16.53 17.01 16.23 144,603.00 2,389,622.34
08/07/2019 16.02 16.52 15.98 1,188,709.00 19,027,367.95
08/08/2019 16.04 16.05 16.04 1,770.00 28,402.80
08/09/2019 16.34 16.35 16.01 18,635.00 302,440.82
08/12/2019 16.31 16.33 16.30 4,277.00 69,746.45
08/13/2019 16.30 16.30 16.30 363.00 5,919.62
08/14/2019 16.59 16.59 16.31 7,208.00 118,782.79
08/15/2019 16.97 16.98 16.52 41,349.00 689,033.53
08/16/2019 17.68 17.80 17.48 100,080.00 1,753,754.43
08/19/2019 17.58 18.04 17.58 3,484.00 62,644.37
08/20/2019 17.78 18.05 17.11 987,282.00 17,250,469.21
08/21/2019 17.97 18.04 17.65 1,856.00 33,168.90
08/22/2019 18.08 18.08 17.00 11,735.00 200,797.68
08/23/2019 17.47 17.47 17.47 369.00 6,447.65
08/26/2019 17.53 17.53 17.13 2,879.00 50,271.02
08/27/2019 17.99 17.99 17.98 743.00 13,189.33
08/28/2019 18.00 18.00 17.50 11,560.00 204,665.81
08/29/2019 18.07 18.19 17.50 9,110.00 164,358.62
08/30/2019 18.49 18.80 17.50 1,403,391.00 25,940,040.47
09/02/2019 18.46 18.46 18.29 823.00 15,068.03
09/03/2019 18.79 18.80 18.44 7,115.00 132,745.51
09/04/2019 18.98 19.00 18.70 649,813.00 12,278,636.47
09/05/2019 18.98 19.10 18.79 6,759.00 128,239.53
09/06/2019 19.08 19.09 18.81 873.00 16,596.64
09/09/2019 19.13 19.18 18.98 9,452.00 180,739.30
09/10/2019 19.13 19.13 19.13 2,648.00 50,625.55
09/13/2019 19.22 19.24 18.88 2,754.00 52,796.49
09/17/2019 19.07 19.30 18.92 80,610.00 1,532,335.04
09/19/2019 19.15 19.15 19.15 100.00 1,915.00
09/20/2019 19.20 19.20 19.20 200.00 3,840.00
09/23/2019 19.37 19.41 19.20 1,157.00 22,331.57
09/25/2019 19.30 19.30 19.00 3,813.00 73,238.00
09/26/2019 19.27 19.27 19.00 169,491.00 3,221,145.82
09/27/2019 19.36 19.36 19.00 2,737.00 52,099.30
09/30/2019 19.63 19.76 19.36 87,104.00 1,702,160.02
10/02/2019 19.70 19.70 19.23 678.00 13,141.81
10/04/2019 19.84 19.88 19.67 6,219.00 123,249.45
10/09/2019 19.80 19.84 19.00 45,614.00 871,041.51
10/10/2019 19.72 19.81 19.00 35,960.00 689,297.30
10/11/2019 19.80 19.83 19.22 2,692.00 52,955.63
10/15/2019 19.54 19.79 19.13 71,467.00 1,371,541.39
10/16/2019 19.67 19.80 19.12 5,423.00 106,201.51
10/17/2019 19.44 19.80 19.00 45,045.00 860,195.13
10/18/2019 19.43 19.48 19.00 302,359.00 5,747,197.32
10/21/2019 19.40 19.40 19.07 690.00 13,325.70
10/22/2019 19.01 19.35 19.00 19,098.00 363,304.25
10/23/2019 19.38 19.38 19.29 5,209.00 100,572.76
10/25/2019 19.62 20.50 19.00 13,406.00 262,612.29
10/29/2019 19.77 19.77 19.70 18,847.00 372,154.76
10/30/2019 19.81 20.20 19.00 99,708.00 1,972,874.00
10/31/2019 20.00 20.18 19.62 83,605.00 1,671,878.52
11/01/2019 20.00 20.00 20.00 680.00 13,600.00
11/04/2019 20.00 20.19 20.00 12,801.00 258,248.47
11/05/2019 20.16 20.16 20.16 10,958.00 220,913.28
11/06/2019 20.00 20.00 19.89 1,230,926.00 24,618,355.69
11/08/2019 19.78 19.99 19.20 7,935.00 155,022.14
11/11/2019 19.68 19.73 19.00 36,366.00 696,362.96
11/12/2019 19.48 19.62 19.10 19,017.00 369,596.66
11/13/2019 19.16 19.39 19.00 3,137,268.00 60,017,403.20
11/14/2019 19.69 19.89 19.15 579,311.00 11,102,021.81
11/19/2019 19.63 19.64 19.50 47,839.00 933,176.80
11/20/2019 20.45 20.47 19.72 210,614.00 4,209,479.57
11/21/2019 20.64 20.64 20.49 2,677,309.00 54,886,047.43
11/22/2019 23.50 23.50 20.75 157,541.00 3,521,882.52
11/25/2019 24.16 24.35 23.50 55,217.00 1,330,650.46
11/26/2019 24.44 25.45 23.65 176,090.00 4,269,838.63
11/27/2019 24.00 25.20 23.70 2,641,465.00 63,568,320.66
11/28/2019 24.39 24.49 24.01 2,940.00 71,638.74
11/29/2019 24.85 24.95 24.01 59,324.00 1,471,965.69
12/03/2019 24.83 24.98 24.01 218,251.00 5,292,762.88
12/04/2019 24.59 24.79 24.20 10,779.00 262,788.15
12/05/2019 24.43 24.76 24.27 450.00 10,995.30
12/06/2019 24.91 24.93 24.40 18,588.00 454,413.92
12/09/2019 24.86 24.95 24.48 162,499.00 4,039,458.29
12/10/2019 24.89 24.95 24.34 7,614.00 189,293.71
12/11/2019 25.70 26.30 24.92 369,756.00 9,331,001.00
12/13/2019 27.30 27.78 25.60 120,344.00 3,217,579.73
12/16/2019 27.42 27.79 26.95 161,384.00 4,426,934.37
12/17/2019 27.54 27.77 27.26 2,005.00 55,279.15
12/18/2019 27.46 27.73 27.30 8,344.00 228,420.38
12/19/2019 27.22 27.46 27.01 20,815.00 566,488.90
12/20/2019 27.20 27.20 27.10 29,185.00 793,818.48
12/23/2019 27.56 27.79 27.44 7,904.00 217,940.24
12/24/2019 27.50 27.77 27.35 195,804.00 5,385,682.30
12/26/2019 27.67 28.13 27.50 2,774.00 76,504.40
12/27/2019 27.66 27.75 27.20 1,637.00 45,013.33
12/30/2019 27.71 28.00 27.41 1,002,415.00 27,773,474.45
12/31/2019 28.10 28.88 27.70 1,638,220.00 45,977,441.91
01/02/2020 28.29 28.39 28.05 535,584.00 15,052,826.50
01/03/2020 28.87 29.25 28.16 26,633.00 757,781.69
01/06/2020 28.83 28.86 28.83 575.00 16,569.24
01/08/2020 28.55 28.82 28.10 4,118.00 117,523.74
01/09/2020 28.60 28.86 28.11 4,644,674.00 132,853,133.73
01/10/2020 28.60 29.05 28.59 1,026,187.00 29,349,070.97
01/13/2020 28.80 28.98 28.60 1,448,155.00 41,420,632.56
01/14/2020 28.97 28.99 28.60 6,081.00 174,574.86
01/15/2020 28.86 29.20 28.80 279,623.00 8,100,126.59
01/16/2020 28.94 29.00 28.85 4,421,056.00 127,585,600.82
01/17/2020 28.98 29.00 28.86 5,267.00 152,621.36
01/20/2020 28.87 29.07 28.50 15,867.00 456,196.96
01/21/2020 28.85 29.08 28.85 203,019.00 5,857,168.30
01/22/2020 28.85 28.86 28.85 139,368.00 4,020,794.44
01/23/2020 28.85 28.86 28.85 49,436.00 1,426,283.07
01/24/2020 28.85 28.86 28.81 100,045.00 2,886,271.80
01/27/2020 28.70 28.85 28.70 1,437,096.00 41,460,065.48
01/28/2020 28.70 28.85 28.20 6,383.00 183,732.45
01/29/2020 28.80 28.80 28.20 4,283.00 121,365.57
01/30/2020 28.79 28.79 28.25 47,881.00 1,353,304.30
01/31/2020 29.16 29.19 28.50 31,268.00 906,417.07
02/04/2020 28.98 29.32 28.20 35,478.00 1,034,447.98
02/05/2020 29.00 29.00 28.98 396.00 11,468.36
02/06/2020 28.80 29.25 28.80 6,977.00 203,921.73
02/07/2020 28.31 29.00 27.51 79,655.00 2,254,143.11
02/10/2020 28.73 28.97 28.30 7,710.00 221,720.95
02/11/2020 28.88 28.89 28.50 7,610.00 219,708.26
02/12/2020 28.84 29.17 28.49 9,342.00 267,980.23
02/13/2020 28.65 28.84 28.22 71,364.00 2,027,933.62
02/17/2020 28.61 28.61 28.35 1,149.00 32,648.03
02/19/2020 28.60 28.60 28.22 660.00 18,795.31
02/20/2020 28.54 28.54 28.38 319.00 9,064.84
02/24/2020 28.00 28.00 27.45 4,527.00 125,785.04
02/25/2020 27.36 27.80 26.59 38,920.00 1,044,183.44