Date Close High Low Volume Amount
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
02/26/2020 27.62 27.79 27.00 4,350.00 119,547.60
02/27/2020 28.00 28.01 27.24 10,090.00 278,999.79
02/28/2020 28.35 28.65 27.58 106,312.00 3,012,593.72
03/02/2020 28.14 28.50 27.85 30,268.00 855,659.02
03/03/2020 26.69 28.09 26.50 197,632.00 5,331,942.97
03/04/2020 26.70 26.70 26.10 816.00 21,604.80
03/05/2020 26.10 26.93 26.10 16,869.00 443,134.23
03/06/2020 27.01 27.01 25.76 3,741.00 96,501.88
03/10/2020 26.95 27.00 25.70 2,509,874.00 67,765,826.00
03/11/2020 26.94 26.94 26.94 2,814.00 75,785.20
03/12/2020 26.90 26.94 26.40 84,327.00 2,268,434.77
03/18/2020 26.49 26.60 25.20 184,747.00 4,659,168.96
03/20/2020 20.03 25.00 15.81 324,313.00 7,429,337.22
03/23/2020 16.69 20.44 16.50 989,688.00 16,522,928.59
03/24/2020 16.51 17.32 15.90 8,516,442.00 136,282,506.93
03/25/2020 17.25 17.25 16.70 6,557.00 112,515.39
03/26/2020 17.40 17.41 17.30 58,082.00 1,010,724.57
03/27/2020 17.28 17.60 17.00 48,498.00 825,457.27
03/31/2020 17.26 17.85 17.15 339,790.00 5,960,334.46
04/02/2020 16.94 16.94 16.94 221.00 3,743.34
04/03/2020 17.50 17.80 16.84 36,583.00 624,884.52
04/06/2020 18.60 18.60 17.75 70,399.00 1,260,851.67
04/07/2020 17.64 17.81 17.50 13,189.00 232,714.75
04/08/2020 17.55 18.28 17.55 120,124.00 2,150,745.30
04/13/2020 18.25 18.39 18.19 437.00 7,971.19
04/14/2020 18.02 18.20 18.00 57,176.00 1,030,004.19
04/15/2020 18.10 18.49 18.00 92,349.00 1,666,198.44
04/16/2020 18.06 18.49 18.00 54,892.00 990,513.72
04/17/2020 18.00 18.00 18.00 213.00 3,834.30
04/20/2020 18.40 18.40 18.00 15,962.00 288,294.66
04/21/2020 18.02 18.03 18.02 894.00 16,140.98
04/23/2020 18.70 18.89 18.13 52,842.00 961,858.53
04/24/2020 18.20 18.20 18.20 207.00 3,770.90
04/27/2020 18.71 18.71 18.21 718.00 13,189.00
04/28/2020 18.89 18.89 18.33 106,099.00 1,963,819.97
04/29/2020 18.89 18.89 18.52 69,733.00 1,316,926.78
05/04/2020 18.79 18.79 18.53 484.00 9,011.23
05/07/2020 18.40 18.41 18.40 1,805.00 33,186.60
05/11/2020 18.29 18.40 17.81 1,076.00 19,406.66
05/12/2020 18.69 18.69 18.69 215.00 4,011.36
05/14/2020 18.49 18.49 18.13 828.00 15,202.00
05/20/2020 18.70 18.70 18.70 210.00 3,919.19
05/25/2020 18.27 18.50 17.86 2,843.00 51,600.64
05/26/2020 17.93 18.17 17.88 4,394.00 78,735.96
05/27/2020 19.03 19.30 17.80 256,162.00 4,860,044.40
05/28/2020 18.84 19.00 18.51 21,492.00 400,248.83
05/29/2020 18.30 19.38 18.01 106,786.00 1,953,243.02
06/01/2020 18.98 19.23 18.37 260,875.00 4,931,823.31
06/02/2020 19.00 19.86 18.50 6,056,200.00 115,059,186.38