Foundation Building Materials Inc (FBM) Exchange: NYSE
Data as of April 19, 2024
$19.24 ($0.00) 0.00%
Foundation Building Materials Inc - Daily Information
Click for more stock information on Foundation Building Materials Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $19.25 |
| Previous Close | $19.24 |
| High | $19.25 |
| Low | $19.24 |
| Adjusted Open | $19.25 |
| Previous Adjusted Close | $19.24 |
| Adjusted High | $19.25 |
| Adjusted Low | $19.24 |
About Foundation Building Materials Inc (FBM)
Founded in 2014, Foundation Building Materials Inc (FBM) is one of the largest specialty distributors of wallboard, suspended ceilings and mechanical insulation in the United States. With over 200 branch locations located across 36 U.S. states and Canada, FBM provides materials to over 6,000 customers serving the residential, commercial and industrial sectors. FBM carries more than 75,000 products and specializes in sourcing, stocking and delivering building materials right when and where they are needed. FBM has continued to expand their distribution network through organic growth and strategic acquisitions, doubling their branch locations since its initial public offering in 2017.
Invest in Foundation Building Materials Inc (FBM)
Historical Stock Data for Foundation Building Materials Inc (FBM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-01-28 | $19.25 | $19.25 | $19.24 | $19.24 | $19.24 | 1,215,484 |
| 2021-01-27 | $19.23 | $19.25 | $19.23 | $19.24 | $19.24 | 223,168 |
| 2021-01-26 | $19.25 | $19.26 | $19.23 | $19.24 | $19.24 | 142,481 |
| 2021-01-25 | $19.22 | $19.26 | $19.22 | $19.23 | $19.23 | 572,222 |
| 2021-01-22 | $19.23 | $19.26 | $19.22 | $19.23 | $19.23 | 296,430 |
| 2021-01-21 | $19.24 | $19.25 | $19.22 | $19.23 | $19.23 | 420,638 |
| 2021-01-20 | $19.25 | $19.25 | $19.22 | $19.22 | $19.22 | 215,048 |
| 2021-01-19 | $19.25 | $19.25 | $19.21 | $19.23 | $19.23 | 532,559 |
| 2021-01-15 | $19.22 | $19.24 | $19.21 | $19.21 | $19.21 | 268,936 |
| 2021-01-14 | $19.24 | $19.25 | $19.21 | $19.22 | $19.22 | 115,907 |
| 2021-01-13 | $19.25 | $19.25 | $19.22 | $19.22 | $19.22 | 122,410 |
| 2021-01-12 | $19.24 | $19.25 | $19.21 | $19.25 | $19.25 | 159,811 |
| 2021-01-11 | $19.21 | $19.26 | $19.21 | $19.25 | $19.25 | 203,923 |
| 2021-01-08 | $19.20 | $19.26 | $19.20 | $19.26 | $19.26 | 173,471 |
| 2021-01-07 | $19.22 | $19.24 | $19.20 | $19.20 | $19.20 | 415,467 |
| 2021-01-06 | $19.26 | $19.42 | $19.21 | $19.21 | $19.21 | 269,020 |
| 2021-01-05 | $19.21 | $19.24 | $19.21 | $19.23 | $19.23 | 288,856 |
| 2021-01-04 | $19.23 | $19.24 | $19.21 | $19.21 | $19.21 | 224,752 |
| 2020-12-31 | $19.21 | $19.23 | $19.21 | $19.21 | $19.21 | 213,102 |
| 2020-12-30 | $19.23 | $19.24 | $19.21 | $19.21 | $19.21 | 91,884 |
| 2020-12-29 | $19.24 | $19.24 | $19.21 | $19.22 | $19.22 | 283,927 |
| 2020-12-28 | $19.25 | $19.25 | $19.22 | $19.22 | $19.22 | 114,689 |
| 2020-12-24 | $19.23 | $19.24 | $19.22 | $19.22 | $19.22 | 82,696 |
| 2020-12-23 | $19.20 | $19.24 | $19.20 | $19.22 | $19.22 | 189,669 |
| 2020-12-22 | $19.21 | $19.24 | $19.20 | $19.23 | $19.23 | 124,060 |
| 2020-12-21 | $19.21 | $19.23 | $19.19 | $19.21 | $19.21 | 269,256 |
| 2020-12-18 | $19.25 | $19.25 | $19.20 | $19.20 | $19.20 | 848,994 |
| 2020-12-17 | $19.22 | $19.25 | $19.21 | $19.24 | $19.24 | 248,042 |
| 2020-12-16 | $19.23 | $19.25 | $19.21 | $19.21 | $19.21 | 346,815 |
| 2020-12-15 | $19.23 | $19.25 | $19.21 | $19.21 | $19.21 | 309,466 |
| 2020-12-14 | $19.24 | $19.25 | $19.21 | $19.22 | $19.22 | 403,971 |
| 2020-12-11 | $19.22 | $19.24 | $19.21 | $19.22 | $19.22 | 349,849 |
| 2020-12-10 | $19.22 | $19.24 | $19.22 | $19.22 | $19.22 | 158,993 |
| 2020-12-09 | $19.23 | $19.26 | $19.21 | $19.22 | $19.22 | 240,732 |
| 2020-12-08 | $19.23 | $19.24 | $19.21 | $19.22 | $19.22 | 275,676 |
| 2020-12-07 | $19.23 | $19.26 | $19.22 | $19.22 | $19.22 | 182,911 |
| 2020-12-04 | $19.23 | $19.27 | $19.21 | $19.25 | $19.25 | 251,798 |
| 2020-12-03 | $19.23 | $19.25 | $19.21 | $19.21 | $19.21 | 275,448 |
| 2020-12-02 | $19.21 | $19.23 | $19.20 | $19.20 | $19.20 | 360,833 |
| 2020-12-01 | $19.24 | $19.28 | $19.19 | $19.19 | $19.19 | 529,966 |
| 2020-11-30 | $19.25 | $19.26 | $19.21 | $19.24 | $19.24 | 551,280 |
| 2020-11-27 | $19.21 | $19.30 | $19.21 | $19.25 | $19.25 | 269,140 |
| 2020-11-25 | $19.21 | $19.23 | $19.20 | $19.22 | $19.22 | 713,321 |
| 2020-11-24 | $19.23 | $19.25 | $19.19 | $19.23 | $19.23 | 903,544 |
| 2020-11-23 | $19.21 | $19.28 | $19.19 | $19.28 | $19.28 | 694,825 |
| 2020-11-20 | $19.19 | $19.22 | $19.19 | $19.19 | $19.19 | 541,158 |
| 2020-11-19 | $19.20 | $19.25 | $19.17 | $19.22 | $19.22 | 1,326,699 |
| 2020-11-18 | $19.22 | $19.23 | $19.17 | $19.19 | $19.19 | 1,064,451 |
| 2020-11-17 | $19.18 | $19.26 | $19.12 | $19.26 | $19.26 | 2,726,209 |
| 2020-11-16 | $19.23 | $19.35 | $19.07 | $19.26 | $19.26 | 5,442,719 |
| 2020-11-13 | $14.97 | $15.34 | $14.82 | $15.16 | $15.16 | 88,170 |
| 2020-11-12 | $14.84 | $15.19 | $14.50 | $14.91 | $14.91 | 172,615 |
| 2020-11-11 | $14.80 | $14.91 | $14.23 | $14.89 | $14.89 | 290,446 |
| 2020-11-10 | $14.51 | $15.05 | $14.35 | $14.70 | $14.70 | 144,812 |
| 2020-11-09 | $15.76 | $16.15 | $14.21 | $14.29 | $14.29 | 164,335 |
| 2020-11-06 | $15.28 | $15.28 | $14.41 | $14.45 | $14.45 | 174,159 |
| 2020-11-05 | $15.23 | $15.62 | $14.98 | $15.27 | $15.27 | 153,744 |
| 2020-11-04 | $14.71 | $15.21 | $14.39 | $15.04 | $15.04 | 156,364 |
| 2020-11-03 | $15.62 | $15.86 | $14.16 | $15.15 | $15.15 | 196,221 |
| 2020-11-02 | $14.68 | $15.93 | $14.68 | $15.89 | $15.89 | 139,895 |
| 2020-10-30 | $14.36 | $14.66 | $14.36 | $14.56 | $14.56 | 184,734 |
| 2020-10-29 | $14.69 | $14.87 | $14.33 | $14.52 | $14.52 | 66,988 |
| 2020-10-28 | $14.73 | $15.22 | $14.71 | $14.77 | $14.77 | 93,519 |
| 2020-10-27 | $15.54 | $15.54 | $14.86 | $15.19 | $15.19 | 167,404 |
| 2020-10-26 | $16.05 | $16.05 | $15.37 | $15.54 | $15.54 | 77,696 |
| 2020-10-23 | $16.26 | $16.41 | $15.95 | $16.32 | $16.32 | 58,311 |
| 2020-10-22 | $16.56 | $16.72 | $15.97 | $16.13 | $16.13 | 85,874 |
| 2020-10-21 | $17.03 | $17.52 | $16.50 | $16.54 | $16.54 | 95,401 |
| 2020-10-20 | $17.03 | $17.38 | $16.98 | $17.08 | $17.08 | 63,899 |
| 2020-10-19 | $17.61 | $17.92 | $17.00 | $17.03 | $17.03 | 118,093 |
| 2020-10-16 | $17.66 | $17.79 | $17.54 | $17.61 | $17.61 | 65,927 |
| 2020-10-15 | $17.22 | $17.76 | $17.11 | $17.66 | $17.66 | 96,140 |
| 2020-10-14 | $17.35 | $17.65 | $17.24 | $17.51 | $17.51 | 136,849 |
| 2020-10-13 | $17.63 | $17.92 | $17.15 | $17.33 | $17.33 | 93,954 |
| 2020-10-12 | $17.25 | $17.79 | $17.15 | $17.76 | $17.76 | 129,658 |
| 2020-10-09 | $17.30 | $17.30 | $17.01 | $17.17 | $17.17 | 121,105 |
| 2020-10-08 | $16.82 | $17.33 | $16.53 | $17.15 | $17.15 | 144,316 |
| 2020-10-07 | $16.79 | $17.05 | $16.29 | $16.63 | $16.63 | 168,979 |
| 2020-10-06 | $16.99 | $17.24 | $16.56 | $16.61 | $16.61 | 132,337 |
| 2020-10-05 | $16.32 | $16.75 | $16.15 | $16.72 | $16.72 | 97,513 |
| 2020-10-02 | $15.61 | $16.23 | $15.61 | $16.20 | $16.20 | 96,329 |
| 2020-10-01 | $15.89 | $16.11 | $15.55 | $16.02 | $16.02 | 93,033 |
| 2020-09-30 | $15.65 | $16.13 | $15.53 | $15.72 | $15.72 | 139,185 |
| 2020-09-29 | $15.44 | $15.64 | $15.21 | $15.61 | $15.61 | 121,370 |
| 2020-09-28 | $14.95 | $15.69 | $14.95 | $15.38 | $15.38 | 143,205 |
| 2020-09-25 | $14.55 | $14.84 | $14.51 | $14.69 | $14.69 | 114,308 |
| 2020-09-24 | $14.55 | $14.89 | $14.38 | $14.68 | $14.68 | 71,773 |
| 2020-09-23 | $14.76 | $14.97 | $14.50 | $14.50 | $14.50 | 129,079 |
| 2020-09-22 | $14.59 | $14.93 | $14.38 | $14.88 | $14.88 | 94,549 |
| 2020-09-21 | $14.95 | $14.95 | $14.23 | $14.57 | $14.57 | 228,646 |
| 2020-09-18 | $15.80 | $16.20 | $15.37 | $15.41 | $15.41 | 873,840 |
| 2020-09-17 | $15.81 | $16.06 | $15.70 | $15.77 | $15.77 | 146,585 |
| 2020-09-16 | $15.82 | $16.21 | $15.73 | $16.03 | $16.03 | 118,110 |
| 2020-09-15 | $15.81 | $16.10 | $15.61 | $15.68 | $15.68 | 117,475 |
| 2020-09-14 | $15.84 | $15.84 | $15.32 | $15.69 | $15.69 | 164,383 |
| 2020-09-11 | $15.76 | $15.76 | $15.37 | $15.61 | $15.61 | 154,729 |
| 2020-09-10 | $15.86 | $15.96 | $15.50 | $15.66 | $15.66 | 165,333 |
| 2020-09-09 | $15.67 | $15.92 | $15.48 | $15.76 | $15.76 | 163,700 |
| 2020-09-08 | $15.18 | $15.87 | $15.07 | $15.47 | $15.47 | 238,770 |
| 2020-09-04 | $16.40 | $16.40 | $15.06 | $15.38 | $15.38 | 230,463 |
| 2020-09-03 | $16.93 | $16.93 | $15.97 | $16.04 | $16.04 | 156,402 |
| 2020-09-02 | $16.69 | $17.05 | $16.50 | $16.97 | $16.97 | 189,124 |
| 2020-09-01 | $16.16 | $16.69 | $16.00 | $16.64 | $16.64 | 142,190 |
| 2020-08-31 | $16.09 | $16.43 | $15.86 | $16.23 | $16.23 | 196,367 |
| 2020-08-28 | $16.06 | $16.26 | $15.86 | $16.26 | $16.26 | 237,989 |
| 2020-08-27 | $16.18 | $16.21 | $15.85 | $15.88 | $15.88 | 182,423 |
| 2020-08-26 | $15.88 | $16.01 | $15.63 | $15.98 | $15.98 | 132,729 |
| 2020-08-25 | $15.80 | $15.92 | $15.49 | $15.87 | $15.87 | 103,328 |
| 2020-08-24 | $16.08 | $16.15 | $15.58 | $15.77 | $15.77 | 118,682 |
| 2020-08-21 | $15.52 | $15.91 | $15.50 | $15.86 | $15.86 | 127,512 |
| 2020-08-20 | $15.51 | $15.86 | $15.49 | $15.69 | $15.69 | 76,993 |
| 2020-08-19 | $15.76 | $15.99 | $15.54 | $15.72 | $15.72 | 148,296 |
| 2020-08-18 | $16.01 | $16.02 | $15.67 | $15.72 | $15.72 | 95,040 |
| 2020-08-17 | $16.00 | $16.13 | $15.82 | $16.01 | $16.01 | 103,824 |
| 2020-08-14 | $15.95 | $16.06 | $15.84 | $15.96 | $15.96 | 116,539 |
| 2020-08-13 | $16.20 | $16.48 | $16.04 | $16.15 | $16.15 | 152,595 |
| 2020-08-12 | $16.43 | $16.54 | $16.04 | $16.33 | $16.33 | 165,280 |
| 2020-08-11 | $16.49 | $16.78 | $15.99 | $16.13 | $16.13 | 158,565 |
| 2020-08-10 | $15.75 | $16.64 | $15.57 | $16.14 | $16.14 | 333,018 |
| 2020-08-07 | $15.23 | $15.56 | $15.03 | $15.40 | $15.40 | 197,897 |
| 2020-08-06 | $15.72 | $15.72 | $15.15 | $15.28 | $15.28 | 211,084 |
| 2020-08-05 | $15.87 | $16.02 | $15.58 | $15.75 | $15.75 | 251,919 |
| 2020-08-04 | $15.45 | $16.83 | $15.17 | $15.54 | $15.54 | 591,901 |
| 2020-08-03 | $13.93 | $15.00 | $13.90 | $14.90 | $14.90 | 285,324 |
| 2020-07-31 | $13.58 | $13.75 | $13.44 | $13.73 | $13.73 | 351,627 |
| 2020-07-30 | $14.07 | $14.07 | $13.51 | $13.78 | $13.78 | 230,934 |
| 2020-07-29 | $13.95 | $14.47 | $13.95 | $14.43 | $14.43 | 210,075 |
| 2020-07-28 | $14.36 | $14.36 | $13.86 | $14.00 | $14.00 | 171,700 |
| 2020-07-27 | $14.13 | $14.36 | $13.79 | $14.32 | $14.32 | 222,990 |
| 2020-07-24 | $14.59 | $14.59 | $14.13 | $14.16 | $14.16 | 115,305 |
| 2020-07-23 | $14.79 | $15.03 | $14.50 | $14.56 | $14.56 | 137,176 |
| 2020-07-22 | $14.20 | $14.77 | $14.20 | $14.73 | $14.73 | 186,860 |
| 2020-07-21 | $14.88 | $15.02 | $14.38 | $14.42 | $14.42 | 158,904 |
| 2020-07-20 | $14.96 | $14.96 | $14.37 | $14.61 | $14.61 | 127,719 |
| 2020-07-17 | $15.36 | $15.53 | $14.90 | $15.12 | $15.12 | 169,800 |
| 2020-07-16 | $15.09 | $15.41 | $14.90 | $15.38 | $15.38 | 175,000 |
| 2020-07-15 | $15.06 | $15.10 | $14.63 | $14.90 | $14.90 | 324,900 |
| 2020-07-14 | $14.16 | $14.52 | $13.86 | $14.50 | $14.50 | 295,100 |
| 2020-07-13 | $14.73 | $14.73 | $13.94 | $14.20 | $14.20 | 298,700 |
| 2020-07-10 | $14.13 | $14.48 | $14.08 | $14.47 | $14.47 | 135,700 |
| 2020-07-09 | $14.72 | $14.72 | $13.88 | $14.10 | $14.10 | 148,800 |
| 2020-07-08 | $14.54 | $14.83 | $14.39 | $14.76 | $14.76 | 149,000 |
| 2020-07-07 | $14.78 | $14.92 | $14.50 | $14.63 | $14.63 | 330,900 |
| 2020-07-06 | $15.23 | $15.23 | $14.69 | $15.02 | $15.02 | 245,900 |
| 2020-07-02 | $15.37 | $15.74 | $14.70 | $14.87 | $14.87 | 240,700 |
| 2020-07-01 | $15.65 | $15.82 | $14.86 | $14.87 | $14.87 | 211,700 |
| 2020-06-30 | $15.94 | $15.99 | $15.35 | $15.61 | $15.61 | 271,900 |
| 2020-06-29 | $15.02 | $16.06 | $14.83 | $15.72 | $15.72 | 204,800 |
| 2020-06-26 | $15.48 | $15.48 | $14.65 | $14.69 | $14.69 | 316,689 |
| 2020-06-25 | $15.25 | $15.75 | $14.99 | $15.48 | $15.48 | 293,521 |
| 2020-06-24 | $15.87 | $16.00 | $14.93 | $15.47 | $15.47 | 353,427 |
| 2020-06-23 | $16.37 | $16.37 | $15.98 | $16.23 | $16.23 | 157,833 |
| 2020-06-22 | $15.97 | $16.08 | $15.50 | $16.06 | $16.06 | 171,922 |
| 2020-06-19 | $16.03 | $16.10 | $15.67 | $15.99 | $15.99 | 349,647 |
| 2020-06-18 | $15.58 | $16.07 | $15.58 | $16.01 | $16.01 | 152,534 |
| 2020-06-17 | $16.07 | $16.11 | $15.67 | $15.80 | $15.80 | 142,890 |
| 2020-06-16 | $16.00 | $16.46 | $15.45 | $16.06 | $16.06 | 292,311 |
| 2020-06-15 | $13.88 | $15.30 | $13.73 | $15.22 | $15.22 | 302,590 |
| 2020-06-12 | $15.50 | $15.56 | $14.14 | $14.61 | $14.61 | 416,309 |
| 2020-06-11 | $14.99 | $15.32 | $14.29 | $14.67 | $14.67 | 331,393 |
| 2020-06-10 | $16.70 | $16.88 | $15.85 | $16.04 | $16.04 | 173,760 |
| 2020-06-09 | $15.65 | $16.71 | $15.63 | $16.51 | $16.51 | 178,625 |
| 2020-06-08 | $16.40 | $16.65 | $16.11 | $16.20 | $16.20 | 214,929 |
| 2020-06-05 | $16.15 | $16.28 | $15.68 | $16.02 | $16.02 | 159,392 |
| 2020-06-04 | $14.27 | $15.27 | $14.19 | $15.11 | $15.11 | 268,482 |
| 2020-06-03 | $14.21 | $14.94 | $14.18 | $14.44 | $14.44 | 185,228 |
| 2020-06-02 | $13.91 | $14.43 | $13.34 | $14.00 | $14.00 | 300,014 |
| 2020-06-01 | $13.43 | $13.98 | $12.95 | $13.44 | $13.44 | 250,804 |
| 2020-05-29 | $13.78 | $13.78 | $13.00 | $13.32 | $13.32 | 272,316 |
| 2020-05-28 | $15.29 | $15.29 | $13.43 | $13.71 | $13.71 | 377,090 |
| 2020-05-27 | $14.28 | $14.87 | $13.75 | $14.85 | $14.85 | 293,177 |
| 2020-05-26 | $13.97 | $14.02 | $13.50 | $13.74 | $13.74 | 267,854 |
| 2020-05-22 | $13.01 | $13.24 | $12.70 | $13.23 | $13.23 | 141,214 |
| 2020-05-21 | $13.27 | $13.40 | $12.95 | $12.99 | $12.99 | 204,820 |
| 2020-05-20 | $13.03 | $13.64 | $12.97 | $13.23 | $13.23 | 188,399 |
| 2020-05-19 | $13.05 | $13.16 | $12.66 | $12.67 | $12.67 | 260,491 |
| 2020-05-18 | $12.40 | $13.38 | $12.40 | $13.31 | $13.31 | 231,053 |
| 2020-05-15 | $11.40 | $11.81 | $11.21 | $11.78 | $11.78 | 304,322 |
| 2020-05-14 | $10.59 | $11.54 | $10.32 | $11.53 | $11.53 | 246,924 |
| 2020-05-13 | $12.04 | $12.12 | $10.59 | $10.95 | $10.95 | 313,513 |
| 2020-05-12 | $13.61 | $13.82 | $11.91 | $12.19 | $12.19 | 577,207 |
| 2020-05-11 | $11.68 | $12.50 | $11.51 | $12.37 | $12.37 | 264,481 |
| 2020-05-08 | $11.81 | $12.01 | $11.50 | $11.97 | $11.97 | 189,378 |
| 2020-05-07 | $11.12 | $11.56 | $11.00 | $11.38 | $11.38 | 182,244 |
| 2020-05-06 | $11.40 | $11.40 | $10.70 | $10.88 | $10.88 | 152,624 |
| 2020-05-05 | $11.86 | $12.19 | $11.28 | $11.33 | $11.33 | 196,685 |
| 2020-05-04 | $11.28 | $11.57 | $10.82 | $11.47 | $11.47 | 339,743 |
| 2020-05-01 | $11.34 | $11.34 | $10.83 | $11.08 | $11.08 | 168,915 |
| 2020-04-30 | $12.02 | $12.12 | $11.34 | $11.70 | $11.70 | 444,459 |
| 2020-04-29 | $11.70 | $12.47 | $11.67 | $12.38 | $12.38 | 301,615 |
| 2020-04-28 | $10.98 | $11.29 | $10.62 | $11.23 | $11.23 | 380,866 |
| 2020-04-27 | $10.14 | $10.67 | $9.94 | $10.59 | $10.59 | 190,652 |
| 2020-04-24 | $9.82 | $10.06 | $9.52 | $9.97 | $9.97 | 174,485 |
| 2020-04-23 | $9.49 | $9.99 | $9.22 | $9.77 | $9.77 | 246,287 |
| 2020-04-22 | $10.04 | $10.04 | $9.16 | $9.31 | $9.31 | 225,839 |
| 2020-04-21 | $9.50 | $9.79 | $9.36 | $9.67 | $9.67 | 279,911 |
| 2020-04-20 | $9.88 | $10.00 | $9.49 | $9.88 | $9.88 | 357,221 |
| 2020-04-17 | $9.44 | $10.18 | $9.44 | $10.12 | $10.12 | 380,106 |
| 2020-04-16 | $9.14 | $9.42 | $8.61 | $9.04 | $9.04 | 447,087 |
| 2020-04-15 | $9.41 | $9.46 | $8.90 | $9.30 | $9.30 | 272,205 |
| 2020-04-14 | $10.15 | $10.36 | $9.46 | $9.69 | $9.69 | 267,483 |
| 2020-04-13 | $10.67 | $10.67 | $9.66 | $9.85 | $9.85 | 131,645 |
| 2020-04-09 | $9.98 | $10.83 | $9.76 | $10.78 | $10.78 | 447,980 |
| 2020-04-08 | $9.22 | $9.83 | $8.97 | $9.66 | $9.66 | 315,911 |
| 2020-04-07 | $8.58 | $9.80 | $8.13 | $9.06 | $9.06 | 459,765 |
| 2020-04-06 | $8.58 | $9.56 | $8.55 | $9.23 | $9.23 | 296,938 |
| 2020-04-03 | $9.10 | $9.17 | $7.99 | $8.09 | $8.09 | 382,773 |
| 2020-04-02 | $9.24 | $9.72 | $8.82 | $9.12 | $9.12 | 338,726 |
| 2020-04-01 | $9.65 | $10.17 | $9.03 | $9.49 | $9.49 | 592,873 |
| 2020-03-31 | $10.50 | $10.58 | $9.90 | $10.29 | $10.29 | 474,351 |
| 2020-03-30 | $10.50 | $10.95 | $10.12 | $10.54 | $10.54 | 316,958 |
| 2020-03-27 | $11.63 | $11.82 | $10.37 | $10.58 | $10.58 | 538,414 |
| 2020-03-26 | $11.28 | $12.29 | $11.24 | $12.27 | $12.27 | 434,959 |
| 2020-03-25 | $10.42 | $11.74 | $9.97 | $11.17 | $11.17 | 556,510 |
| 2020-03-24 | $9.42 | $10.41 | $9.42 | $10.06 | $10.06 | 427,045 |
| 2020-03-23 | $9.78 | $10.10 | $8.72 | $8.88 | $8.88 | 316,180 |
| 2020-03-20 | $10.56 | $11.06 | $9.71 | $9.80 | $9.80 | 765,372 |
| 2020-03-19 | $8.97 | $10.40 | $8.51 | $10.29 | $10.29 | 454,561 |
| 2020-03-18 | $9.51 | $10.53 | $8.63 | $9.00 | $9.00 | 604,262 |
| 2020-03-17 | $9.87 | $10.26 | $8.99 | $10.18 | $10.18 | 414,566 |
| 2020-03-16 | $10.64 | $10.76 | $9.48 | $9.66 | $9.66 | 509,128 |
| 2020-03-13 | $12.35 | $12.47 | $10.42 | $12.10 | $12.10 | 534,973 |
| 2020-03-12 | $11.61 | $13.01 | $11.61 | $11.71 | $11.71 | 468,789 |
| 2020-03-11 | $15.03 | $15.33 | $14.35 | $14.51 | $14.51 | 609,337 |
| 2020-03-10 | $15.72 | $15.79 | $14.90 | $15.50 | $15.50 | 433,676 |
| 2020-03-09 | $15.50 | $15.88 | $14.76 | $15.22 | $15.22 | 707,812 |
| 2020-03-06 | $16.19 | $16.46 | $15.65 | $16.45 | $16.45 | 550,078 |
| 2020-03-05 | $16.93 | $17.05 | $16.22 | $16.74 | $16.74 | 435,505 |
| 2020-03-04 | $17.00 | $17.57 | $16.90 | $17.35 | $17.35 | 614,217 |
| 2020-03-03 | $16.98 | $18.01 | $16.53 | $16.93 | $16.93 | 597,521 |
| 2020-03-02 | $15.76 | $16.70 | $15.40 | $16.69 | $16.69 | 569,285 |
| 2020-02-28 | $14.44 | $15.64 | $14.41 | $15.60 | $15.60 | 545,421 |
| 2020-02-27 | $15.07 | $16.08 | $14.22 | $15.33 | $15.33 | 628,354 |
| 2020-02-26 | $15.78 | $15.99 | $14.95 | $15.07 | $15.07 | 585,130 |
| 2020-02-25 | $19.16 | $19.16 | $15.14 | $15.70 | $15.70 | 1,156,406 |
| 2020-02-24 | $17.68 | $18.16 | $17.35 | $18.16 | $18.16 | 467,767 |
| 2020-02-21 | $18.57 | $18.71 | $18.04 | $18.12 | $18.12 | 237,867 |
| 2020-02-20 | $18.52 | $18.80 | $18.05 | $18.54 | $18.54 | 190,328 |
| 2020-02-19 | $18.01 | $18.61 | $18.01 | $18.61 | $18.61 | 330,454 |
| 2020-02-18 | $18.10 | $18.43 | $17.98 | $18.02 | $18.02 | 307,911 |
| 2020-02-14 | $18.37 | $18.56 | $17.91 | $18.18 | $18.18 | 214,584 |
| 2020-02-13 | $18.20 | $18.64 | $18.15 | $18.35 | $18.35 | 184,678 |
| 2020-02-12 | $18.16 | $18.35 | $18.00 | $18.23 | $18.23 | 152,244 |
| 2020-02-11 | $17.76 | $18.06 | $17.70 | $17.94 | $17.94 | 661,522 |
| 2020-02-10 | $17.33 | $17.82 | $17.33 | $17.74 | $17.74 | 153,164 |
| 2020-02-07 | $17.74 | $17.79 | $17.28 | $17.40 | $17.40 | 458,028 |
| 2020-02-06 | $18.08 | $18.25 | $17.80 | $17.82 | $17.82 | 226,975 |
| 2020-02-05 | $17.87 | $18.18 | $17.69 | $18.11 | $18.11 | 237,997 |
| 2020-02-04 | $17.64 | $17.73 | $17.34 | $17.69 | $17.69 | 490,858 |
| 2020-02-03 | $17.83 | $18.06 | $17.26 | $17.46 | $17.46 | 434,514 |
| 2020-01-31 | $18.43 | $18.51 | $17.81 | $17.83 | $17.83 | 273,457 |
| 2020-01-30 | $18.63 | $18.92 | $18.35 | $18.62 | $18.62 | 199,139 |
| 2020-01-29 | $18.54 | $18.97 | $18.54 | $18.84 | $18.84 | 303,400 |
| 2020-01-28 | $18.55 | $18.65 | $18.32 | $18.44 | $18.44 | 339,754 |
| 2020-01-27 | $18.39 | $18.68 | $18.35 | $18.47 | $18.47 | 173,432 |
| 2020-01-24 | $18.98 | $19.02 | $18.41 | $18.75 | $18.75 | 273,339 |
| 2020-01-23 | $19.03 | $19.18 | $18.79 | $19.03 | $19.03 | 213,233 |
| 2020-01-22 | $19.44 | $19.55 | $18.91 | $18.99 | $18.99 | 313,320 |
| 2020-01-21 | $19.16 | $19.43 | $19.10 | $19.41 | $19.41 | 270,686 |
| 2020-01-17 | $19.76 | $19.83 | $19.26 | $19.31 | $19.31 | 158,862 |
| 2020-01-16 | $19.56 | $19.97 | $19.56 | $19.63 | $19.63 | 190,604 |
| 2020-01-15 | $18.84 | $19.46 | $18.75 | $19.45 | $19.45 | 410,289 |
| 2020-01-14 | $19.20 | $19.21 | $18.79 | $18.95 | $18.95 | 495,498 |
| 2020-01-13 | $19.01 | $19.34 | $18.86 | $19.30 | $19.30 | 315,101 |
| 2020-01-10 | $18.84 | $19.19 | $18.68 | $19.00 | $19.00 | 312,319 |
| 2020-01-09 | $19.17 | $19.25 | $18.83 | $18.85 | $18.85 | 241,160 |
| 2020-01-08 | $18.75 | $19.35 | $18.56 | $19.07 | $19.07 | 395,387 |
| 2020-01-07 | $18.93 | $19.09 | $18.18 | $18.75 | $18.75 | 647,890 |
| 2020-01-06 | $19.08 | $19.58 | $19.05 | $19.07 | $19.07 | 560,339 |
| 2020-01-03 | $19.33 | $19.80 | $19.27 | $19.67 | $19.67 | 477,254 |
| 2020-01-02 | $19.33 | $19.72 | $19.21 | $19.57 | $19.57 | 582,052 |
| 2019-12-31 | $19.25 | $19.59 | $18.96 | $19.35 | $19.35 | 4,286,292 |
| 2019-12-30 | $20.17 | $20.25 | $19.30 | $19.40 | $19.40 | 1,112,268 |
| 2019-12-27 | $20.70 | $21.62 | $20.19 | $20.21 | $20.21 | 1,949,705 |
| 2019-12-26 | $18.83 | $19.06 | $18.60 | $18.91 | $18.91 | 239,999 |
| 2019-12-24 | $18.66 | $19.03 | $18.45 | $18.84 | $18.84 | 69,790 |
| 2019-12-23 | $18.86 | $19.11 | $18.61 | $18.65 | $18.65 | 187,069 |
| 2019-12-20 | $18.93 | $19.11 | $18.52 | $18.73 | $18.73 | 1,106,058 |
| 2019-12-19 | $19.08 | $19.13 | $18.78 | $18.90 | $18.90 | 357,416 |
| 2019-12-18 | $19.15 | $19.30 | $18.88 | $19.18 | $19.18 | 190,908 |
| 2019-12-17 | $19.07 | $19.47 | $19.06 | $19.16 | $19.16 | 265,146 |
| 2019-12-16 | $19.13 | $19.34 | $19.01 | $19.13 | $19.13 | 211,291 |
| 2019-12-13 | $19.14 | $19.46 | $18.89 | $19.04 | $19.04 | 204,631 |
| 2019-12-12 | $19.54 | $19.76 | $19.11 | $19.26 | $19.26 | 267,391 |
| 2019-12-11 | $19.94 | $20.07 | $19.45 | $19.59 | $19.59 | 437,979 |
| 2019-12-10 | $20.02 | $20.19 | $19.83 | $20.00 | $20.00 | 315,435 |
| 2019-12-09 | $20.03 | $20.28 | $19.93 | $20.04 | $20.04 | 479,835 |
| 2019-12-06 | $20.44 | $20.53 | $20.13 | $20.15 | $20.15 | 282,296 |
| 2019-12-05 | $20.77 | $20.97 | $19.80 | $20.15 | $20.15 | 492,722 |
| 2019-12-04 | $20.70 | $20.83 | $20.36 | $20.76 | $20.76 | 250,964 |
| 2019-12-03 | $20.35 | $20.70 | $20.24 | $20.55 | $20.55 | 298,459 |
| 2019-12-02 | $20.60 | $20.75 | $20.31 | $20.58 | $20.58 | 332,509 |
| 2019-11-29 | $20.90 | $20.90 | $20.32 | $20.44 | $20.44 | 85,276 |
| 2019-11-27 | $21.01 | $21.16 | $20.85 | $20.92 | $20.92 | 178,663 |
| 2019-11-26 | $20.78 | $21.05 | $20.52 | $20.86 | $20.86 | 303,101 |
| 2019-11-25 | $20.67 | $21.17 | $20.67 | $20.90 | $20.90 | 233,095 |
| 2019-11-22 | $20.78 | $20.85 | $20.20 | $20.56 | $20.56 | 255,574 |
| 2019-11-21 | $20.84 | $20.89 | $20.61 | $20.73 | $20.73 | 211,663 |
| 2019-11-20 | $20.61 | $21.17 | $20.47 | $20.79 | $20.79 | 607,520 |
| 2019-11-19 | $21.27 | $21.29 | $20.51 | $20.60 | $20.60 | 351,955 |
| 2019-11-18 | $21.17 | $21.40 | $21.01 | $21.14 | $21.14 | 209,901 |
| 2019-11-15 | $21.42 | $21.60 | $21.19 | $21.23 | $21.23 | 236,209 |
| 2019-11-14 | $21.34 | $21.59 | $21.25 | $21.47 | $21.47 | 449,644 |
| 2019-11-13 | $21.03 | $21.76 | $21.00 | $21.55 | $21.55 | 234,268 |
| 2019-11-12 | $21.14 | $21.39 | $20.89 | $21.19 | $21.19 | 259,758 |
| 2019-11-11 | $21.14 | $21.42 | $20.85 | $21.06 | $21.06 | 288,722 |
| 2019-11-08 | $20.84 | $21.54 | $20.82 | $21.26 | $21.26 | 330,250 |
| 2019-11-07 | $21.93 | $22.14 | $20.74 | $20.84 | $20.84 | 795,436 |
| 2019-11-06 | $20.72 | $21.93 | $20.61 | $21.70 | $21.70 | 895,684 |
| 2019-11-05 | $20.00 | $21.71 | $19.68 | $20.70 | $20.70 | 1,099,456 |
| 2019-11-04 | $19.15 | $19.59 | $19.15 | $19.50 | $19.50 | 312,369 |
| 2019-11-01 | $18.64 | $19.23 | $18.57 | $19.04 | $19.04 | 227,274 |
| 2019-10-31 | $18.40 | $18.63 | $18.27 | $18.59 | $18.59 | 267,888 |
| 2019-10-30 | $18.70 | $18.79 | $17.95 | $18.46 | $18.46 | 233,982 |
| 2019-10-29 | $18.71 | $19.01 | $18.71 | $18.79 | $18.79 | 215,541 |
| 2019-10-28 | $18.82 | $19.09 | $18.77 | $18.85 | $18.85 | 200,435 |
| 2019-10-25 | $18.62 | $19.18 | $18.53 | $18.85 | $18.85 | 314,097 |
| 2019-10-24 | $18.43 | $18.71 | $18.25 | $18.70 | $18.70 | 309,057 |
| 2019-10-23 | $18.35 | $18.55 | $18.07 | $18.34 | $18.34 | 275,059 |
| 2019-10-22 | $18.16 | $18.50 | $17.92 | $18.40 | $18.40 | 314,880 |
| 2019-10-21 | $18.42 | $18.71 | $18.11 | $18.19 | $18.19 | 384,716 |
| 2019-10-18 | $18.02 | $18.57 | $18.02 | $18.27 | $18.27 | 216,418 |
| 2019-10-17 | $17.77 | $18.46 | $17.76 | $18.13 | $18.13 | 446,829 |
| 2019-10-16 | $18.11 | $18.21 | $17.68 | $17.76 | $17.76 | 607,919 |
| 2019-10-15 | $17.49 | $17.87 | $17.37 | $17.54 | $17.54 | 390,063 |
| 2019-10-14 | $17.15 | $17.58 | $17.08 | $17.42 | $17.42 | 503,013 |
| 2019-10-11 | $17.19 | $17.42 | $16.96 | $17.10 | $17.10 | 1,069,026 |
| 2019-10-10 | $16.66 | $16.90 | $16.60 | $16.68 | $16.68 | 333,102 |
| 2019-10-09 | $16.62 | $16.89 | $16.51 | $16.62 | $16.62 | 230,950 |
| 2019-10-08 | $16.22 | $16.83 | $16.05 | $16.62 | $16.62 | 363,293 |
| 2019-10-07 | $15.93 | $16.62 | $15.93 | $16.25 | $16.25 | 338,491 |
| 2019-10-04 | $15.64 | $15.97 | $15.38 | $15.94 | $15.94 | 436,267 |
| 2019-10-03 | $14.96 | $15.69 | $14.71 | $15.67 | $15.67 | 476,598 |
| 2019-10-02 | $15.22 | $15.31 | $14.95 | $15.00 | $15.00 | 527,411 |
| 2019-10-01 | $15.54 | $15.73 | $15.02 | $15.14 | $15.14 | 444,158 |
| 2019-09-30 | $15.34 | $15.54 | $15.07 | $15.49 | $15.49 | 395,919 |
| 2019-09-27 | $16.01 | $16.02 | $15.28 | $15.33 | $15.33 | 317,641 |
| 2019-09-26 | $16.14 | $16.18 | $15.46 | $15.97 | $15.97 | 732,785 |
| 2019-09-25 | $15.99 | $16.33 | $15.77 | $16.23 | $16.23 | 675,100 |
| 2019-09-24 | $16.47 | $16.62 | $15.86 | $15.93 | $15.93 | 750,813 |
| 2019-09-23 | $16.48 | $16.79 | $16.30 | $16.44 | $16.44 | 315,324 |
| 2019-09-20 | $17.77 | $18.07 | $16.40 | $16.50 | $16.50 | 4,100,572 |
| 2019-09-19 | $17.86 | $18.19 | $16.38 | $17.47 | $17.47 | 1,269,902 |
| 2019-09-18 | $18.90 | $19.01 | $18.55 | $18.94 | $18.94 | 128,688 |
| 2019-09-17 | $18.37 | $19.00 | $18.25 | $18.89 | $18.89 | 222,208 |
| 2019-09-16 | $18.21 | $18.75 | $18.21 | $18.50 | $18.50 | 207,160 |
| 2019-09-13 | $18.67 | $18.77 | $18.16 | $18.26 | $18.26 | 136,101 |
| 2019-09-12 | $18.41 | $18.79 | $18.22 | $18.51 | $18.51 | 298,665 |
| 2019-09-11 | $18.05 | $18.48 | $17.80 | $18.46 | $18.46 | 310,120 |
| 2019-09-10 | $17.61 | $18.34 | $17.27 | $18.03 | $18.03 | 349,531 |
| 2019-09-09 | $17.00 | $17.57 | $16.64 | $17.49 | $17.49 | 225,659 |
| 2019-09-06 | $16.79 | $17.17 | $16.79 | $16.94 | $16.94 | 200,905 |
| 2019-09-05 | $16.62 | $17.06 | $16.55 | $16.83 | $16.83 | 258,219 |
| 2019-09-04 | $16.60 | $16.68 | $16.18 | $16.35 | $16.35 | 346,794 |
| 2019-09-03 | $17.04 | $17.07 | $16.30 | $16.45 | $16.45 | 271,703 |
| 2019-08-30 | $17.21 | $17.27 | $16.85 | $17.13 | $17.13 | 172,774 |
| 2019-08-29 | $17.14 | $17.49 | $17.08 | $17.13 | $17.13 | 159,159 |
| 2019-08-28 | $17.20 | $17.21 | $16.70 | $16.99 | $16.99 | 220,697 |
| 2019-08-27 | $17.85 | $17.85 | $17.20 | $17.24 | $17.24 | 231,582 |
| 2019-08-26 | $18.11 | $18.18 | $17.64 | $17.78 | $17.78 | 187,918 |
| 2019-08-23 | $18.15 | $18.36 | $17.72 | $17.93 | $17.93 | 283,735 |
| 2019-08-22 | $18.40 | $18.82 | $18.19 | $18.22 | $18.22 | 270,271 |
| 2019-08-21 | $18.14 | $18.36 | $17.90 | $18.34 | $18.34 | 321,945 |
| 2019-08-20 | $17.12 | $17.96 | $17.08 | $17.93 | $17.93 | 384,080 |
| 2019-08-19 | $17.57 | $17.95 | $17.08 | $17.11 | $17.11 | 486,555 |
| 2019-08-16 | $18.05 | $18.16 | $17.30 | $17.33 | $17.33 | 304,234 |
| 2019-08-15 | $17.91 | $18.07 | $17.79 | $17.96 | $17.96 | 222,995 |
| 2019-08-14 | $17.67 | $18.01 | $17.59 | $17.90 | $17.90 | 306,778 |
| 2019-08-13 | $18.51 | $18.62 | $17.58 | $17.94 | $17.94 | 359,465 |
| 2019-08-12 | $18.75 | $18.87 | $18.42 | $18.49 | $18.49 | 295,517 |
| 2019-08-09 | $19.29 | $19.48 | $18.45 | $18.72 | $18.72 | 630,813 |
| 2019-08-08 | $17.92 | $19.74 | $17.90 | $19.34 | $19.34 | 796,806 |
| 2019-08-07 | $16.89 | $17.89 | $16.88 | $17.70 | $17.70 | 1,083,206 |
| 2019-08-06 | $16.87 | $17.42 | $16.42 | $16.95 | $16.95 | 1,178,294 |
| 2019-08-05 | $16.57 | $16.79 | $16.12 | $16.35 | $16.35 | 149,826 |
| 2019-08-02 | $16.67 | $16.96 | $16.32 | $16.94 | $16.94 | 268,793 |
| 2019-08-01 | $17.20 | $17.35 | $16.72 | $16.75 | $16.75 | 200,781 |
| 2019-07-31 | $17.37 | $17.50 | $17.12 | $17.21 | $17.21 | 191,816 |
| 2019-07-30 | $17.10 | $17.58 | $17.10 | $17.38 | $17.38 | 169,807 |
| 2019-07-29 | $17.49 | $17.59 | $17.18 | $17.23 | $17.23 | 194,166 |
| 2019-07-26 | $17.65 | $17.85 | $17.35 | $17.50 | $17.50 | 118,738 |
| 2019-07-25 | $17.43 | $17.88 | $17.43 | $17.62 | $17.62 | 221,987 |
| 2019-07-24 | $16.54 | $17.49 | $16.54 | $17.48 | $17.48 | 233,124 |
| 2019-07-23 | $16.63 | $16.68 | $16.27 | $16.58 | $16.58 | 183,914 |
| 2019-07-22 | $16.69 | $16.69 | $16.37 | $16.60 | $16.60 | 230,647 |
| 2019-07-19 | $16.93 | $17.20 | $16.66 | $16.68 | $16.68 | 152,936 |
| 2019-07-18 | $17.18 | $17.18 | $16.63 | $16.86 | $16.86 | 220,924 |
| 2019-07-17 | $17.50 | $17.55 | $17.14 | $17.24 | $17.24 | 202,456 |
| 2019-07-16 | $17.52 | $17.70 | $17.34 | $17.49 | $17.49 | 156,265 |
| 2019-07-15 | $17.52 | $17.58 | $17.28 | $17.50 | $17.50 | 125,472 |
| 2019-07-12 | $17.67 | $17.84 | $17.51 | $17.55 | $17.55 | 130,533 |
| 2019-07-11 | $17.34 | $17.70 | $17.24 | $17.56 | $17.56 | 221,204 |
| 2019-07-10 | $17.19 | $17.30 | $16.96 | $17.23 | $17.23 | 346,388 |
| 2019-07-09 | $17.20 | $17.33 | $16.97 | $17.10 | $17.10 | 225,227 |
| 2019-07-08 | $17.30 | $17.31 | $17.13 | $17.26 | $17.26 | 145,351 |
| 2019-07-05 | $17.29 | $17.49 | $16.96 | $17.34 | $17.34 | 101,524 |
| 2019-07-03 | $17.40 | $17.60 | $17.19 | $17.37 | $17.37 | 60,813 |
| 2019-07-02 | $17.47 | $17.59 | $17.09 | $17.40 | $17.40 | 227,423 |
| 2019-07-01 | $18.10 | $18.21 | $17.37 | $17.45 | $17.45 | 332,188 |
| 2019-06-28 | $16.74 | $17.78 | $16.63 | $17.78 | $17.78 | 472,993 |
| 2019-06-27 | $16.70 | $16.70 | $16.34 | $16.69 | $16.69 | 181,695 |
| 2019-06-26 | $16.54 | $16.96 | $16.35 | $16.69 | $16.69 | 502,331 |
| 2019-06-25 | $16.30 | $16.58 | $16.11 | $16.50 | $16.50 | 192,309 |
| 2019-06-24 | $16.23 | $16.31 | $16.03 | $16.22 | $16.22 | 136,831 |
| 2019-06-21 | $16.12 | $16.37 | $16.04 | $16.21 | $16.21 | 129,785 |
| 2019-06-20 | $15.97 | $16.26 | $15.87 | $16.20 | $16.20 | 145,921 |
| 2019-06-19 | $16.36 | $16.43 | $15.78 | $15.85 | $15.85 | 156,568 |
| 2019-06-18 | $16.00 | $16.65 | $15.83 | $16.36 | $16.36 | 518,570 |
| 2019-06-17 | $15.74 | $16.00 | $15.60 | $15.83 | $15.83 | 213,750 |
| 2019-06-14 | $15.89 | $15.89 | $15.63 | $15.74 | $15.74 | 118,159 |
| 2019-06-13 | $15.47 | $16.05 | $15.35 | $15.88 | $15.88 | 308,663 |
| 2019-06-12 | $15.55 | $15.60 | $15.29 | $15.39 | $15.39 | 263,150 |
| 2019-06-11 | $15.49 | $15.69 | $15.25 | $15.50 | $15.50 | 377,389 |
| 2019-06-10 | $15.48 | $15.62 | $15.27 | $15.45 | $15.45 | 282,581 |
| 2019-06-07 | $15.41 | $15.57 | $15.04 | $15.38 | $15.38 | 181,965 |
| 2019-06-06 | $15.39 | $15.64 | $15.30 | $15.35 | $15.35 | 272,260 |
| 2019-06-05 | $15.16 | $15.70 | $15.09 | $15.39 | $15.39 | 439,069 |
| 2019-06-04 | $15.25 | $15.40 | $15.04 | $15.16 | $15.16 | 261,936 |
| 2019-06-03 | $15.12 | $15.20 | $14.81 | $15.10 | $15.10 | 158,117 |
| 2019-05-31 | $14.92 | $15.31 | $14.83 | $15.17 | $15.17 | 240,550 |
| 2019-05-30 | $15.26 | $15.42 | $15.07 | $15.09 | $15.09 | 191,306 |
| 2019-05-29 | $15.42 | $15.55 | $15.18 | $15.18 | $15.18 | 161,024 |
| 2019-05-28 | $15.31 | $15.68 | $14.93 | $15.55 | $15.55 | 261,520 |
| 2019-05-24 | $15.35 | $15.46 | $15.24 | $15.33 | $15.33 | 202,043 |
| 2019-05-23 | $15.32 | $15.50 | $15.21 | $15.30 | $15.30 | 228,099 |
| 2019-05-22 | $15.61 | $15.78 | $15.32 | $15.49 | $15.49 | 221,680 |
| 2019-05-21 | $15.69 | $15.88 | $15.57 | $15.72 | $15.72 | 369,454 |
| 2019-05-20 | $15.59 | $15.86 | $15.50 | $15.63 | $15.63 | 193,101 |
| 2019-05-17 | $15.70 | $15.95 | $15.65 | $15.72 | $15.72 | 134,687 |
| 2019-05-16 | $15.94 | $15.97 | $15.65 | $15.87 | $15.87 | 195,773 |
| 2019-05-15 | $15.13 | $15.97 | $14.87 | $15.85 | $15.85 | 252,414 |
| 2019-05-14 | $15.50 | $15.85 | $15.25 | $15.31 | $15.31 | 238,902 |
| 2019-05-13 | $15.70 | $15.70 | $15.23 | $15.39 | $15.39 | 281,493 |
| 2019-05-10 | $15.55 | $16.05 | $15.48 | $15.70 | $15.70 | 249,353 |
| 2019-05-09 | $15.32 | $15.71 | $15.17 | $15.55 | $15.55 | 336,125 |
| 2019-05-08 | $14.44 | $15.56 | $14.44 | $15.44 | $15.44 | 253,403 |
| 2019-05-07 | $14.74 | $14.85 | $14.17 | $14.42 | $14.42 | 281,402 |
| 2019-05-06 | $13.78 | $14.42 | $13.72 | $14.20 | $14.20 | 168,256 |
| 2019-05-03 | $13.68 | $13.96 | $13.68 | $13.90 | $13.90 | 134,666 |
| 2019-05-02 | $13.85 | $13.87 | $13.52 | $13.60 | $13.60 | 141,648 |
| 2019-05-01 | $13.67 | $13.87 | $13.63 | $13.76 | $13.76 | 109,799 |
| 2019-04-30 | $13.50 | $13.82 | $13.48 | $13.59 | $13.59 | 177,831 |
| 2019-04-29 | $13.33 | $13.64 | $13.33 | $13.48 | $13.48 | 93,167 |
| 2019-04-26 | $13.33 | $13.45 | $13.15 | $13.31 | $13.31 | 118,955 |
| 2019-04-25 | $13.22 | $13.52 | $12.79 | $13.31 | $13.31 | 90,153 |
| 2019-04-24 | $13.45 | $13.51 | $13.20 | $13.31 | $13.31 | 117,959 |
| 2019-04-23 | $13.07 | $13.58 | $12.97 | $13.35 | $13.35 | 133,718 |
| 2019-04-22 | $13.04 | $13.06 | $12.81 | $13.00 | $13.00 | 76,902 |
| 2019-04-18 | $12.69 | $13.11 | $12.67 | $13.10 | $13.10 | 164,905 |
| 2019-04-17 | $12.50 | $12.97 | $12.36 | $12.72 | $12.72 | 149,730 |
| 2019-04-16 | $12.72 | $12.80 | $12.33 | $12.54 | $12.54 | 157,388 |
| 2019-04-15 | $12.24 | $12.69 | $12.15 | $12.64 | $12.64 | 191,814 |
| 2019-04-12 | $11.87 | $12.27 | $11.79 | $12.26 | $12.26 | 196,120 |
| 2019-04-11 | $11.44 | $11.94 | $11.44 | $11.76 | $11.76 | 197,277 |
| 2019-04-10 | $10.92 | $11.69 | $10.92 | $11.38 | $11.38 | 133,679 |
| 2019-04-09 | $11.10 | $11.18 | $10.81 | $10.87 | $10.87 | 221,012 |
| 2019-04-08 | $11.07 | $11.10 | $10.95 | $11.09 | $11.09 | 56,709 |
| 2019-04-05 | $10.62 | $11.09 | $10.62 | $10.99 | $10.99 | 118,096 |
| 2019-04-04 | $10.00 | $10.67 | $9.99 | $10.62 | $10.62 | 79,428 |
| 2019-04-03 | $10.05 | $10.22 | $9.87 | $9.98 | $9.98 | 181,329 |
| 2019-04-02 | $9.98 | $10.02 | $9.82 | $10.00 | $10.00 | 96,677 |
| 2019-04-01 | $10.00 | $10.27 | $9.90 | $9.98 | $9.98 | 184,094 |
| 2019-03-29 | $9.79 | $10.03 | $9.56 | $9.84 | $9.84 | 296,382 |
| 2019-03-28 | $9.65 | $10.00 | $9.52 | $9.86 | $9.86 | 66,580 |
| 2019-03-27 | $9.64 | $9.70 | $9.26 | $9.65 | $9.65 | 94,146 |
| 2019-03-26 | $9.69 | $9.74 | $9.40 | $9.64 | $9.64 | 84,731 |
| 2019-03-25 | $9.51 | $9.62 | $9.21 | $9.51 | $9.51 | 80,431 |
| 2019-03-22 | $9.76 | $9.81 | $9.45 | $9.53 | $9.53 | 76,735 |
| 2019-03-21 | $9.71 | $10.02 | $9.71 | $9.84 | $9.84 | 67,562 |
| 2019-03-20 | $10.25 | $10.25 | $9.73 | $9.75 | $9.75 | 50,372 |
| 2019-03-19 | $10.35 | $10.35 | $10.17 | $10.25 | $10.25 | 99,377 |
| 2019-03-18 | $10.50 | $10.51 | $10.24 | $10.27 | $10.27 | 119,472 |
| 2019-03-15 | $10.18 | $10.53 | $10.18 | $10.51 | $10.51 | 210,691 |
| 2019-03-14 | $10.33 | $10.41 | $10.14 | $10.19 | $10.19 | 89,499 |
| 2019-03-13 | $10.57 | $10.61 | $10.15 | $10.31 | $10.31 | 72,449 |
| 2019-03-12 | $10.66 | $10.69 | $10.41 | $10.53 | $10.53 | 52,325 |
| 2019-03-11 | $10.45 | $10.75 | $10.43 | $10.56 | $10.56 | 89,029 |
| 2019-03-08 | $10.16 | $10.60 | $10.14 | $10.40 | $10.40 | 68,152 |
| 2019-03-07 | $10.36 | $10.39 | $10.09 | $10.20 | $10.20 | 46,288 |
| 2019-03-06 | $10.89 | $10.98 | $10.34 | $10.37 | $10.37 | 90,106 |
| 2019-03-05 | $11.06 | $11.09 | $10.80 | $10.87 | $10.87 | 68,646 |
| 2019-03-04 | $10.84 | $11.14 | $10.83 | $11.07 | $11.07 | 80,597 |
| 2019-03-01 | $11.15 | $11.15 | $10.75 | $10.80 | $10.80 | 73,485 |
| 2019-02-28 | $10.90 | $11.34 | $10.82 | $11.12 | $11.12 | 151,930 |
| 2019-02-27 | $10.53 | $11.23 | $10.43 | $10.93 | $10.93 | 249,328 |
| 2019-02-26 | $9.64 | $10.96 | $9.39 | $10.52 | $10.52 | 481,386 |
| 2019-02-25 | $9.61 | $9.84 | $9.40 | $9.46 | $9.46 | 125,760 |
| 2019-02-22 | $9.87 | $9.89 | $9.46 | $9.51 | $9.51 | 53,938 |
| 2019-02-21 | $9.88 | $9.93 | $9.65 | $9.85 | $9.85 | 36,323 |
| 2019-02-20 | $9.46 | $9.97 | $9.46 | $9.90 | $9.90 | 175,300 |
| 2019-02-19 | $9.19 | $9.69 | $9.19 | $9.44 | $9.44 | 161,541 |
| 2019-02-15 | $9.09 | $9.43 | $9.09 | $9.21 | $9.21 | 196,690 |
| 2019-02-14 | $9.04 | $9.26 | $8.97 | $8.99 | $8.99 | 71,533 |
| 2019-02-13 | $9.08 | $9.19 | $8.89 | $9.01 | $9.01 | 54,062 |
| 2019-02-12 | $9.30 | $9.30 | $8.93 | $8.95 | $8.95 | 78,000 |
| 2019-02-11 | $8.78 | $9.00 | $8.78 | $8.86 | $8.86 | 39,060 |
| 2019-02-08 | $8.91 | $9.05 | $8.73 | $8.74 | $8.74 | 34,140 |
| 2019-02-07 | $8.97 | $9.10 | $8.87 | $8.95 | $8.95 | 29,082 |
| 2019-02-06 | $9.11 | $9.18 | $8.85 | $9.00 | $9.00 | 89,411 |
| 2019-02-05 | $9.32 | $9.44 | $9.07 | $9.13 | $9.13 | 44,820 |
| 2019-02-04 | $9.25 | $9.35 | $9.23 | $9.31 | $9.31 | 77,387 |
| 2019-02-01 | $9.14 | $9.30 | $9.04 | $9.29 | $9.29 | 28,546 |
| 2019-01-31 | $9.34 | $9.34 | $9.09 | $9.14 | $9.14 | 34,972 |
| 2019-01-30 | $9.25 | $9.36 | $9.12 | $9.20 | $9.20 | 74,961 |
| 2019-01-29 | $9.35 | $9.53 | $9.28 | $9.33 | $9.33 | 48,321 |
| 2019-01-28 | $9.37 | $9.64 | $9.37 | $9.45 | $9.45 | 29,985 |
| 2019-01-25 | $9.49 | $9.69 | $9.36 | $9.49 | $9.49 | 36,228 |
| 2019-01-24 | $9.31 | $9.48 | $9.27 | $9.38 | $9.38 | 23,430 |
| 2019-01-23 | $9.36 | $9.37 | $9.19 | $9.33 | $9.33 | 63,461 |
| 2019-01-22 | $9.66 | $9.75 | $9.30 | $9.31 | $9.31 | 56,934 |
| 2019-01-18 | $9.54 | $9.75 | $9.52 | $9.75 | $9.75 | 57,692 |
| 2019-01-17 | $9.39 | $9.55 | $9.39 | $9.47 | $9.47 | 42,221 |
| 2019-01-16 | $9.45 | $9.67 | $9.39 | $9.44 | $9.44 | 54,894 |
| 2019-01-15 | $9.13 | $9.46 | $9.03 | $9.44 | $9.44 | 68,032 |
| 2019-01-14 | $9.28 | $9.29 | $8.92 | $9.12 | $9.12 | 98,990 |
| 2019-01-11 | $9.57 | $9.61 | $9.21 | $9.38 | $9.38 | 64,558 |
| 2019-01-10 | $9.66 | $9.76 | $9.55 | $9.75 | $9.75 | 61,382 |
| 2019-01-09 | $9.74 | $9.75 | $9.57 | $9.75 | $9.75 | 38,717 |
| 2019-01-08 | $9.83 | $9.83 | $9.32 | $9.68 | $9.68 | 82,217 |
| 2019-01-07 | $9.31 | $9.70 | $9.14 | $9.67 | $9.67 | 79,058 |
| 2019-01-04 | $9.11 | $9.36 | $9.05 | $9.36 | $9.36 | 61,619 |
| 2019-01-03 | $8.83 | $9.06 | $8.57 | $8.96 | $8.96 | 63,793 |
| 2019-01-02 | $8.17 | $8.93 | $8.14 | $8.91 | $8.91 | 80,635 |
| 2018-12-31 | $8.30 | $8.32 | $8.01 | $8.31 | $8.31 | 68,643 |
| 2018-12-28 | $8.26 | $8.36 | $8.12 | $8.21 | $8.21 | 39,398 |
| 2018-12-27 | $8.01 | $8.32 | $8.01 | $8.27 | $8.27 | 76,488 |
| 2018-12-26 | $7.93 | $8.17 | $7.73 | $8.16 | $8.16 | 94,975 |
| 2018-12-24 | $7.71 | $8.10 | $7.62 | $7.83 | $7.83 | 42,097 |
| 2018-12-21 | $7.90 | $7.92 | $7.65 | $7.76 | $7.76 | 138,598 |
| 2018-12-20 | $7.95 | $8.05 | $7.75 | $7.85 | $7.85 | 146,877 |
| 2018-12-19 | $8.23 | $8.37 | $7.78 | $7.95 | $7.95 | 184,404 |
| 2018-12-18 | $8.22 | $8.36 | $8.07 | $8.23 | $8.23 | 123,898 |
| 2018-12-17 | $7.88 | $8.34 | $7.88 | $8.13 | $8.13 | 114,709 |
| 2018-12-14 | $8.03 | $8.23 | $7.79 | $7.98 | $7.98 | 224,820 |
| 2018-12-13 | $8.01 | $8.14 | $7.81 | $8.03 | $8.03 | 274,815 |
| 2018-12-12 | $8.20 | $8.46 | $8.00 | $8.03 | $8.03 | 125,677 |
| 2018-12-11 | $8.49 | $8.49 | $7.98 | $8.20 | $8.20 | 102,498 |
| 2018-12-10 | $8.67 | $8.67 | $8.25 | $8.30 | $8.30 | 56,988 |
| 2018-12-07 | $8.88 | $9.12 | $8.53 | $8.64 | $8.64 | 100,739 |
| 2018-12-06 | $8.87 | $9.40 | $8.83 | $8.85 | $8.85 | 96,170 |
| 2018-12-04 | $9.82 | $9.83 | $9.10 | $9.19 | $9.19 | 99,753 |
| 2018-12-03 | $9.93 | $9.93 | $9.59 | $9.79 | $9.79 | 57,094 |
| 2018-11-30 | $9.81 | $9.92 | $9.63 | $9.78 | $9.78 | 69,716 |
| 2018-11-29 | $9.95 | $10.00 | $9.77 | $9.82 | $9.82 | 40,979 |
| 2018-11-28 | $9.66 | $10.09 | $9.53 | $9.98 | $9.98 | 59,854 |
| 2018-11-27 | $9.75 | $9.82 | $9.60 | $9.62 | $9.62 | 21,479 |
| 2018-11-26 | $9.59 | $9.85 | $9.59 | $9.73 | $9.73 | 25,061 |
| 2018-11-23 | $9.60 | $9.70 | $9.48 | $9.52 | $9.52 | 18,274 |
| 2018-11-21 | $9.68 | $9.99 | $9.68 | $9.75 | $9.75 | 24,639 |
| 2018-11-20 | $9.51 | $9.77 | $9.36 | $9.58 | $9.58 | 48,915 |
| 2018-11-19 | $9.94 | $10.06 | $9.69 | $9.72 | $9.72 | 38,144 |
| 2018-11-16 | $9.74 | $9.99 | $9.69 | $9.98 | $9.98 | 44,087 |
| 2018-11-15 | $9.58 | $9.87 | $9.56 | $9.83 | $9.83 | 46,701 |
| 2018-11-14 | $9.89 | $10.00 | $9.56 | $9.64 | $9.64 | 82,275 |
| 2018-11-13 | $9.57 | $9.89 | $9.50 | $9.76 | $9.76 | 78,031 |
| 2018-11-12 | $9.64 | $9.70 | $9.39 | $9.44 | $9.44 | 51,595 |
| 2018-11-09 | $9.80 | $9.87 | $9.65 | $9.65 | $9.65 | 81,630 |
| 2018-11-08 | $9.88 | $9.96 | $9.69 | $9.85 | $9.85 | 40,533 |
| 2018-11-07 | $9.77 | $10.02 | $9.74 | $9.96 | $9.96 | 49,108 |
| 2018-11-06 | $10.23 | $10.35 | $9.80 | $9.85 | $9.85 | 55,774 |
| 2018-11-05 | $10.74 | $10.86 | $10.16 | $10.22 | $10.22 | 142,036 |
| 2018-11-02 | $10.75 | $10.94 | $10.57 | $10.75 | $10.75 | 81,866 |
| 2018-11-01 | $10.52 | $11.57 | $10.38 | $10.92 | $10.92 | 145,317 |
| 2018-10-31 | $9.81 | $9.81 | $9.30 | $9.53 | $9.53 | 73,863 |
| 2018-10-30 | $9.36 | $9.65 | $9.26 | $9.62 | $9.62 | 131,374 |
| 2018-10-29 | $9.80 | $9.90 | $9.29 | $9.39 | $9.39 | 40,735 |
| 2018-10-26 | $10.09 | $10.09 | $9.74 | $9.77 | $9.77 | 49,775 |
| 2018-10-25 | $10.13 | $10.37 | $10.06 | $10.24 | $10.24 | 76,849 |
| 2018-10-24 | $10.66 | $10.66 | $10.03 | $10.07 | $10.07 | 120,580 |
| 2018-10-23 | $10.78 | $10.89 | $10.65 | $10.71 | $10.71 | 135,253 |
| 2018-10-22 | $10.99 | $11.04 | $10.84 | $10.95 | $10.95 | 34,471 |
| 2018-10-19 | $11.04 | $11.15 | $10.75 | $10.94 | $10.94 | 65,512 |
| 2018-10-18 | $11.36 | $11.36 | $10.99 | $11.05 | $11.05 | 65,384 |
| 2018-10-17 | $11.47 | $11.47 | $11.02 | $11.37 | $11.37 | 53,114 |
| 2018-10-16 | $11.34 | $11.61 | $11.09 | $11.52 | $11.52 | 40,899 |
| 2018-10-15 | $11.43 | $11.51 | $11.14 | $11.29 | $11.29 | 65,895 |
| 2018-10-12 | $11.99 | $12.02 | $11.48 | $11.52 | $11.52 | 82,556 |
| 2018-10-11 | $12.65 | $12.65 | $11.80 | $11.82 | $11.82 | 185,757 |
| 2018-10-10 | $12.72 | $12.79 | $12.63 | $12.66 | $12.66 | 92,653 |
| 2018-10-09 | $12.95 | $13.00 | $12.72 | $12.78 | $12.78 | 104,866 |
| 2018-10-08 | $12.66 | $13.05 | $12.48 | $12.95 | $12.95 | 132,978 |
| 2018-10-05 | $12.47 | $12.63 | $12.41 | $12.56 | $12.56 | 78,650 |
| 2018-10-04 | $12.30 | $12.53 | $12.29 | $12.49 | $12.49 | 81,887 |
| 2018-10-03 | $12.01 | $12.32 | $11.78 | $12.29 | $12.29 | 73,847 |
| 2018-10-02 | $12.25 | $12.30 | $11.84 | $11.99 | $11.99 | 123,144 |
| 2018-10-01 | $12.59 | $12.69 | $12.04 | $12.18 | $12.18 | 75,514 |
| 2018-09-28 | $13.07 | $13.24 | $12.46 | $12.47 | $12.47 | 143,216 |
| 2018-09-27 | $12.70 | $13.49 | $12.68 | $13.19 | $13.19 | 214,754 |
| 2018-09-26 | $12.69 | $12.92 | $12.45 | $12.70 | $12.70 | 218,131 |
| 2018-09-25 | $13.07 | $13.08 | $12.49 | $12.70 | $12.70 | 108,310 |
| 2018-09-24 | $12.90 | $13.10 | $12.81 | $13.08 | $13.08 | 102,978 |
| 2018-09-21 | $13.12 | $13.16 | $12.88 | $12.90 | $12.90 | 369,867 |
| 2018-09-20 | $13.22 | $13.34 | $13.06 | $13.11 | $13.11 | 151,519 |
| 2018-09-19 | $13.18 | $13.46 | $13.18 | $13.19 | $13.19 | 59,795 |
| 2018-09-18 | $13.08 | $13.34 | $12.98 | $13.20 | $13.20 | 75,151 |
| 2018-09-17 | $13.11 | $13.27 | $13.05 | $13.08 | $13.08 | 105,452 |
| 2018-09-14 | $13.21 | $13.32 | $13.02 | $13.15 | $13.15 | 39,282 |
| 2018-09-13 | $14.18 | $14.20 | $13.19 | $13.22 | $13.22 | 78,466 |
| 2018-09-12 | $14.14 | $14.20 | $13.97 | $14.11 | $14.11 | 55,050 |
| 2018-09-11 | $14.08 | $14.30 | $14.06 | $14.19 | $14.19 | 64,188 |
| 2018-09-10 | $13.69 | $14.21 | $13.69 | $14.09 | $14.09 | 78,450 |
| 2018-09-07 | $13.78 | $13.89 | $13.44 | $13.62 | $13.62 | 60,748 |
| 2018-09-06 | $14.00 | $14.09 | $13.78 | $13.80 | $13.80 | 51,767 |
| 2018-09-05 | $14.07 | $14.11 | $13.89 | $13.99 | $13.99 | 73,804 |
| 2018-09-04 | $13.79 | $14.16 | $13.79 | $14.12 | $14.12 | 61,191 |
| 2018-08-31 | $13.99 | $14.02 | $13.63 | $13.81 | $13.81 | 138,197 |
| 2018-08-30 | $13.80 | $14.06 | $13.69 | $14.03 | $14.03 | 33,713 |
| 2018-08-29 | $13.60 | $13.90 | $13.54 | $13.78 | $13.78 | 36,204 |
| 2018-08-28 | $13.99 | $14.05 | $13.51 | $13.58 | $13.58 | 46,446 |
| 2018-08-27 | $13.82 | $14.16 | $13.82 | $14.00 | $14.00 | 40,283 |
| 2018-08-24 | $13.85 | $13.90 | $13.72 | $13.79 | $13.79 | 44,305 |
| 2018-08-23 | $14.10 | $14.10 | $13.81 | $13.84 | $13.84 | 33,573 |
| 2018-08-22 | $14.06 | $14.22 | $13.94 | $14.09 | $14.09 | 75,980 |
| 2018-08-21 | $13.63 | $14.05 | $13.63 | $14.01 | $14.01 | 80,188 |
| 2018-08-20 | $13.60 | $13.84 | $13.60 | $13.60 | $13.60 | 79,200 |
| 2018-08-17 | $13.76 | $13.76 | $13.42 | $13.53 | $13.53 | 116,130 |
| 2018-08-16 | $13.62 | $13.92 | $13.55 | $13.80 | $13.80 | 248,233 |
| 2018-08-15 | $13.34 | $13.61 | $13.26 | $13.60 | $13.60 | 97,388 |
| 2018-08-14 | $13.19 | $13.49 | $13.18 | $13.45 | $13.45 | 73,744 |
| 2018-08-13 | $13.42 | $13.42 | $13.02 | $13.18 | $13.18 | 153,044 |
| 2018-08-10 | $13.25 | $13.25 | $12.98 | $13.18 | $13.18 | 151,752 |
| 2018-08-09 | $13.00 | $13.39 | $12.09 | $13.34 | $13.34 | 391,319 |
| 2018-08-08 | $13.53 | $13.53 | $12.77 | $12.90 | $12.90 | 99,733 |
| 2018-08-07 | $13.56 | $13.84 | $13.43 | $13.47 | $13.47 | 105,630 |
| 2018-08-06 | $13.26 | $13.65 | $13.26 | $13.50 | $13.50 | 197,595 |
| 2018-08-03 | $14.08 | $14.08 | $13.17 | $13.23 | $13.23 | 110,878 |
| 2018-08-02 | $14.11 | $14.29 | $13.96 | $14.00 | $14.00 | 64,282 |
| 2018-08-01 | $14.55 | $14.55 | $14.15 | $14.20 | $14.20 | 80,974 |
| 2018-07-31 | $14.43 | $14.59 | $14.39 | $14.49 | $14.49 | 96,113 |
| 2018-07-30 | $14.27 | $14.57 | $14.17 | $14.49 | $14.49 | 56,063 |
| 2018-07-27 | $14.51 | $14.57 | $14.19 | $14.33 | $14.33 | 65,167 |
| 2018-07-26 | $14.36 | $14.50 | $14.26 | $14.50 | $14.50 | 35,474 |
| 2018-07-25 | $14.53 | $14.53 | $14.14 | $14.40 | $14.40 | 61,798 |
| 2018-07-24 | $14.40 | $14.58 | $14.24 | $14.56 | $14.56 | 115,676 |
| 2018-07-23 | $14.83 | $14.85 | $14.30 | $14.32 | $14.32 | 119,189 |
| 2018-07-20 | $15.10 | $15.10 | $14.80 | $14.81 | $14.81 | 28,423 |
| 2018-07-19 | $14.78 | $15.17 | $14.74 | $15.07 | $15.07 | 56,739 |
| 2018-07-18 | $14.78 | $14.97 | $14.65 | $14.79 | $14.79 | 69,281 |
| 2018-07-17 | $14.61 | $14.79 | $14.44 | $14.78 | $14.78 | 81,058 |
| 2018-07-16 | $15.08 | $15.08 | $14.64 | $14.69 | $14.69 | 69,095 |
| 2018-07-13 | $15.00 | $15.21 | $15.00 | $15.08 | $15.08 | 31,446 |
| 2018-07-12 | $15.50 | $15.50 | $15.00 | $15.04 | $15.04 | 84,724 |
| 2018-07-11 | $15.57 | $15.66 | $15.39 | $15.40 | $15.40 | 44,666 |
| 2018-07-10 | $15.91 | $15.93 | $15.60 | $15.62 | $15.62 | 37,689 |
| 2018-07-09 | $15.93 | $16.00 | $15.71 | $15.88 | $15.88 | 77,817 |
| 2018-07-06 | $15.72 | $15.95 | $15.67 | $15.85 | $15.85 | 77,273 |
| 2018-07-05 | $15.71 | $15.73 | $15.47 | $15.71 | $15.71 | 42,457 |
| 2018-07-03 | $15.60 | $15.73 | $15.54 | $15.58 | $15.58 | 23,902 |
| 2018-07-02 | $15.34 | $15.64 | $15.23 | $15.62 | $15.62 | 55,471 |
| 2018-06-29 | $14.98 | $15.46 | $14.96 | $15.38 | $15.38 | 130,481 |
| 2018-06-28 | $16.30 | $16.32 | $14.84 | $15.04 | $15.04 | 340,322 |
| 2018-06-27 | $16.31 | $16.32 | $15.83 | $15.97 | $15.97 | 110,721 |
| 2018-06-26 | $15.88 | $16.29 | $15.76 | $16.29 | $16.29 | 58,158 |
| 2018-06-25 | $15.73 | $15.96 | $15.55 | $15.89 | $15.89 | 174,601 |
| 2018-06-22 | $15.88 | $15.88 | $15.45 | $15.79 | $15.79 | 227,641 |
| 2018-06-21 | $15.89 | $16.00 | $15.71 | $15.80 | $15.80 | 104,712 |
| 2018-06-20 | $15.69 | $16.09 | $15.50 | $15.86 | $15.86 | 134,159 |
| 2018-06-19 | $15.76 | $15.86 | $15.48 | $15.69 | $15.69 | 109,586 |
| 2018-06-18 | $15.78 | $15.96 | $15.59 | $15.85 | $15.85 | 158,718 |
| 2018-06-15 | $15.75 | $16.03 | $15.67 | $15.89 | $15.89 | 149,250 |
| 2018-06-14 | $15.60 | $15.70 | $15.37 | $15.61 | $15.61 | 50,860 |
| 2018-06-13 | $15.74 | $15.75 | $15.45 | $15.56 | $15.56 | 52,658 |
| 2018-06-12 | $15.65 | $15.74 | $15.50 | $15.68 | $15.68 | 104,182 |
| 2018-06-11 | $15.62 | $15.75 | $15.52 | $15.68 | $15.68 | 63,357 |
| 2018-06-08 | $15.41 | $15.67 | $15.34 | $15.56 | $15.56 | 159,437 |
| 2018-06-07 | $15.51 | $15.64 | $15.36 | $15.39 | $15.39 | 202,776 |
| 2018-06-06 | $15.56 | $15.61 | $15.31 | $15.51 | $15.51 | 87,062 |
| 2018-06-05 | $15.46 | $15.65 | $15.37 | $15.54 | $15.54 | 131,601 |
| 2018-06-04 | $15.62 | $15.71 | $15.41 | $15.47 | $15.47 | 114,895 |
| 2018-06-01 | $15.48 | $15.70 | $15.38 | $15.51 | $15.51 | 187,779 |
| 2018-05-31 | $15.36 | $15.48 | $15.17 | $15.35 | $15.35 | 115,519 |
| 2018-05-30 | $15.37 | $15.58 | $15.27 | $15.35 | $15.35 | 124,810 |
| 2018-05-29 | $15.10 | $15.39 | $15.00 | $15.31 | $15.31 | 119,263 |
| 2018-05-25 | $14.75 | $15.14 | $14.75 | $15.07 | $15.07 | 40,784 |
| 2018-05-24 | $14.50 | $14.83 | $14.46 | $14.80 | $14.80 | 53,545 |
| 2018-05-23 | $14.51 | $14.66 | $14.41 | $14.51 | $14.51 | 131,624 |
| 2018-05-22 | $14.67 | $14.72 | $14.47 | $14.53 | $14.53 | 113,535 |
| 2018-05-21 | $14.65 | $14.74 | $14.49 | $14.60 | $14.60 | 35,091 |
| 2018-05-18 | $14.71 | $14.88 | $14.57 | $14.63 | $14.63 | 60,750 |
| 2018-05-17 | $14.23 | $14.73 | $14.20 | $14.68 | $14.68 | 116,445 |
| 2018-05-16 | $14.13 | $14.27 | $13.94 | $14.19 | $14.19 | 141,816 |
| 2018-05-15 | $14.06 | $14.23 | $13.86 | $14.07 | $14.07 | 122,079 |
| 2018-05-14 | $14.49 | $14.53 | $14.07 | $14.13 | $14.13 | 93,835 |
| 2018-05-11 | $14.49 | $14.59 | $14.29 | $14.47 | $14.47 | 128,762 |
| 2018-05-10 | $13.89 | $14.57 | $13.89 | $14.56 | $14.56 | 133,117 |
| 2018-05-09 | $14.00 | $14.11 | $13.42 | $13.94 | $13.94 | 212,158 |
| 2018-05-08 | $14.17 | $14.80 | $14.17 | $14.68 | $14.68 | 119,888 |
| 2018-05-07 | $14.12 | $14.30 | $13.88 | $14.20 | $14.20 | 65,669 |
| 2018-05-04 | $13.72 | $14.16 | $13.70 | $14.11 | $14.11 | 89,277 |
| 2018-05-03 | $13.83 | $13.94 | $13.52 | $13.80 | $13.80 | 72,411 |
| 2018-05-02 | $13.97 | $14.16 | $13.81 | $13.84 | $13.84 | 52,189 |
| 2018-05-01 | $14.02 | $14.22 | $13.73 | $14.00 | $14.00 | 167,735 |
| 2018-04-30 | $14.38 | $14.45 | $13.93 | $14.05 | $14.05 | 53,309 |
| 2018-04-27 | $14.39 | $14.48 | $14.30 | $14.38 | $14.38 | 59,185 |
| 2018-04-26 | $14.44 | $14.45 | $14.23 | $14.41 | $14.41 | 111,225 |
| 2018-04-25 | $14.35 | $14.43 | $14.19 | $14.34 | $14.34 | 68,963 |
| 2018-04-24 | $14.48 | $14.57 | $14.23 | $14.35 | $14.35 | 64,315 |
| 2018-04-23 | $14.57 | $14.66 | $14.33 | $14.35 | $14.35 | 43,036 |
| 2018-04-20 | $14.70 | $14.90 | $14.56 | $14.58 | $14.58 | 82,706 |
| 2018-04-19 | $14.74 | $14.84 | $14.51 | $14.78 | $14.78 | 82,559 |
| 2018-04-18 | $14.67 | $15.03 | $14.41 | $14.76 | $14.76 | 305,835 |
| 2018-04-17 | $14.66 | $14.83 | $14.46 | $14.61 | $14.61 | 155,097 |
| 2018-04-16 | $14.43 | $14.73 | $14.20 | $14.59 | $14.59 | 78,972 |
| 2018-04-13 | $14.59 | $14.64 | $14.27 | $14.38 | $14.38 | 49,746 |
| 2018-04-12 | $14.53 | $14.65 | $14.38 | $14.52 | $14.52 | 52,175 |
| 2018-04-11 | $14.43 | $14.56 | $14.28 | $14.44 | $14.44 | 50,274 |
| 2018-04-10 | $14.77 | $14.78 | $14.49 | $14.57 | $14.57 | 91,818 |
| 2018-04-09 | $14.76 | $14.98 | $14.53 | $14.57 | $14.57 | 151,443 |
| 2018-04-06 | $14.82 | $14.93 | $14.44 | $14.60 | $14.60 | 72,584 |
| 2018-04-05 | $14.80 | $14.98 | $14.65 | $14.95 | $14.95 | 141,816 |
| 2018-04-04 | $14.40 | $14.70 | $14.39 | $14.62 | $14.62 | 71,159 |
| 2018-04-03 | $14.57 | $14.66 | $14.43 | $14.60 | $14.60 | 71,972 |
| 2018-04-02 | $14.96 | $14.96 | $14.13 | $14.51 | $14.51 | 117,622 |
| 2018-03-29 | $14.83 | $15.01 | $14.76 | $14.91 | $14.91 | 424,490 |
| 2018-03-28 | $14.67 | $14.88 | $14.60 | $14.71 | $14.71 | 73,186 |
| 2018-03-27 | $14.88 | $14.95 | $14.59 | $14.68 | $14.68 | 83,413 |
| 2018-03-26 | $14.63 | $14.92 | $14.58 | $14.90 | $14.90 | 148,408 |
| 2018-03-23 | $14.82 | $14.97 | $14.47 | $14.47 | $14.47 | 140,189 |
| 2018-03-22 | $15.16 | $15.40 | $14.83 | $14.86 | $14.86 | 118,733 |
| 2018-03-21 | $15.20 | $15.52 | $15.20 | $15.31 | $15.31 | 87,468 |
| 2018-03-20 | $15.44 | $15.46 | $15.15 | $15.18 | $15.18 | 45,685 |
| 2018-03-19 | $15.40 | $15.51 | $15.11 | $15.40 | $15.40 | 73,457 |
| 2018-03-16 | $15.49 | $15.87 | $15.46 | $15.54 | $15.54 | 176,805 |
| 2018-03-15 | $15.59 | $15.70 | $15.20 | $15.44 | $15.44 | 180,033 |
| 2018-03-14 | $15.77 | $15.96 | $15.40 | $15.52 | $15.52 | 142,130 |
| 2018-03-13 | $15.48 | $15.85 | $15.19 | $15.71 | $15.71 | 225,522 |
| 2018-03-12 | $16.00 | $16.00 | $15.27 | $15.47 | $15.47 | 253,800 |
| 2018-03-09 | $15.62 | $15.95 | $15.49 | $15.94 | $15.94 | 155,103 |
| 2018-03-08 | $15.39 | $15.58 | $15.14 | $15.53 | $15.53 | 144,443 |
| 2018-03-07 | $14.84 | $15.61 | $14.84 | $15.40 | $15.40 | 127,952 |
| 2018-03-06 | $14.87 | $15.21 | $14.68 | $15.02 | $15.02 | 145,663 |
| 2018-03-05 | $14.48 | $14.89 | $14.43 | $14.88 | $14.88 | 206,556 |
| 2018-03-02 | $14.21 | $14.71 | $13.93 | $14.47 | $14.47 | 230,554 |
| 2018-03-01 | $13.61 | $14.56 | $13.46 | $14.30 | $14.30 | 265,923 |
| 2018-02-28 | $14.08 | $14.33 | $13.67 | $13.69 | $13.69 | 194,683 |
| 2018-02-27 | $14.28 | $14.78 | $14.17 | $14.17 | $14.17 | 356,377 |
| 2018-02-26 | $13.75 | $13.79 | $13.63 | $13.71 | $13.71 | 113,662 |
| 2018-02-23 | $13.67 | $13.98 | $13.56 | $13.72 | $13.72 | 121,532 |
| 2018-02-22 | $13.91 | $13.96 | $13.48 | $13.56 | $13.56 | 103,914 |
| 2018-02-21 | $13.97 | $14.10 | $13.83 | $13.84 | $13.84 | 107,680 |
| 2018-02-20 | $14.06 | $14.09 | $13.84 | $13.90 | $13.90 | 215,823 |
| 2018-02-16 | $14.45 | $14.45 | $14.03 | $14.06 | $14.06 | 122,537 |
| 2018-02-15 | $14.59 | $14.62 | $14.33 | $14.54 | $14.54 | 51,031 |
| 2018-02-14 | $14.50 | $14.86 | $14.35 | $14.49 | $14.49 | 83,100 |
| 2018-02-13 | $14.23 | $14.73 | $14.21 | $14.67 | $14.67 | 101,574 |
| 2018-02-12 | $14.02 | $14.41 | $13.96 | $14.28 | $14.28 | 108,524 |
| 2018-02-09 | $14.33 | $14.34 | $13.49 | $13.92 | $13.92 | 175,853 |
| 2018-02-08 | $14.81 | $14.93 | $14.15 | $14.15 | $14.15 | 149,116 |
| 2018-02-07 | $14.18 | $14.33 | $14.05 | $14.26 | $14.26 | 62,446 |
| 2018-02-06 | $13.74 | $14.50 | $13.62 | $14.20 | $14.20 | 81,680 |
| 2018-02-05 | $14.37 | $14.62 | $14.03 | $14.22 | $14.22 | 91,044 |
| 2018-02-02 | $14.74 | $14.94 | $14.38 | $14.50 | $14.50 | 101,137 |
| 2018-02-01 | $14.71 | $15.18 | $14.61 | $14.84 | $14.84 | 92,854 |
| 2018-01-31 | $15.71 | $15.97 | $14.11 | $14.83 | $14.83 | 242,100 |
| 2018-01-30 | $15.20 | $15.86 | $15.13 | $15.59 | $15.59 | 91,689 |
| 2018-01-29 | $15.70 | $15.70 | $15.33 | $15.36 | $15.36 | 30,154 |
| 2018-01-26 | $15.67 | $15.92 | $15.45 | $15.82 | $15.82 | 52,947 |
| 2018-01-25 | $15.66 | $15.78 | $15.40 | $15.63 | $15.63 | 32,970 |
| 2018-01-24 | $15.51 | $15.70 | $15.20 | $15.60 | $15.60 | 131,796 |
| 2018-01-23 | $15.45 | $15.48 | $15.14 | $15.37 | $15.37 | 40,550 |
| 2018-01-22 | $15.41 | $15.52 | $15.32 | $15.50 | $15.50 | 29,040 |
| 2018-01-19 | $15.51 | $15.75 | $15.45 | $15.63 | $15.63 | 47,568 |
| 2018-01-18 | $15.67 | $15.86 | $15.55 | $15.58 | $15.58 | 80,805 |
| 2018-01-17 | $15.68 | $15.86 | $15.44 | $15.64 | $15.64 | 114,122 |
| 2018-01-16 | $16.17 | $16.17 | $15.55 | $15.62 | $15.62 | 47,058 |
| 2018-01-12 | $16.01 | $16.24 | $15.85 | $15.95 | $15.95 | 43,911 |
| 2018-01-11 | $15.51 | $16.28 | $15.51 | $16.00 | $16.00 | 125,298 |
| 2018-01-10 | $15.72 | $15.73 | $15.39 | $15.51 | $15.51 | 83,933 |
| 2018-01-09 | $16.22 | $16.31 | $15.81 | $15.81 | $15.81 | 73,506 |
| 2018-01-08 | $16.09 | $16.40 | $15.96 | $16.19 | $16.19 | 137,001 |
| 2018-01-05 | $15.77 | $16.19 | $15.68 | $16.07 | $16.07 | 283,181 |
| 2018-01-04 | $15.09 | $15.79 | $14.96 | $15.64 | $15.64 | 220,580 |
| 2018-01-03 | $14.93 | $15.13 | $14.82 | $15.04 | $15.04 | 56,078 |
| 2018-01-02 | $14.93 | $15.00 | $14.84 | $14.94 | $14.94 | 43,660 |
| 2017-12-29 | $15.05 | $15.17 | $14.78 | $14.79 | $14.79 | 152,335 |
| 2017-12-28 | $14.97 | $15.10 | $14.77 | $14.98 | $14.98 | 165,445 |
| 2017-12-27 | $14.92 | $14.98 | $14.80 | $14.90 | $14.90 | 107,165 |
| 2017-12-26 | $14.87 | $15.09 | $14.78 | $14.90 | $14.90 | 93,926 |
| 2017-12-22 | $14.72 | $14.97 | $14.63 | $14.88 | $14.88 | 126,463 |
| 2017-12-21 | $15.20 | $15.24 | $14.86 | $14.91 | $14.91 | 58,947 |
| 2017-12-20 | $14.84 | $15.04 | $14.65 | $14.86 | $14.86 | 72,888 |
| 2017-12-19 | $14.88 | $15.04 | $14.63 | $14.71 | $14.71 | 57,797 |
| 2017-12-18 | $14.72 | $15.02 | $14.59 | $14.91 | $14.91 | 226,172 |
| 2017-12-15 | $14.36 | $14.49 | $14.17 | $14.36 | $14.36 | 129,220 |
| 2017-12-14 | $14.28 | $14.40 | $14.01 | $14.09 | $14.09 | 56,130 |
| 2017-12-13 | $14.69 | $14.95 | $14.19 | $14.20 | $14.20 | 632,323 |
| 2017-12-12 | $14.88 | $15.10 | $14.70 | $14.73 | $14.73 | 167,186 |
| 2017-12-11 | $15.02 | $15.15 | $14.66 | $14.74 | $14.74 | 229,518 |
| 2017-12-08 | $14.88 | $15.08 | $14.77 | $15.00 | $15.00 | 134,923 |
| 2017-12-07 | $14.26 | $14.75 | $14.03 | $14.74 | $14.74 | 226,487 |
| 2017-12-06 | $14.43 | $14.64 | $14.19 | $14.21 | $14.21 | 78,263 |
| 2017-12-05 | $15.20 | $15.20 | $14.43 | $14.44 | $14.44 | 136,648 |
| 2017-12-04 | $15.36 | $15.68 | $15.13 | $15.14 | $15.14 | 126,357 |
| 2017-12-01 | $15.21 | $15.39 | $14.71 | $15.26 | $15.26 | 91,274 |
| 2017-11-30 | $15.06 | $15.32 | $14.86 | $15.21 | $15.21 | 229,749 |
| 2017-11-29 | $14.85 | $15.09 | $14.75 | $14.91 | $14.91 | 86,664 |
| 2017-11-28 | $14.26 | $14.88 | $14.24 | $14.86 | $14.86 | 175,661 |
| 2017-11-27 | $14.51 | $14.64 | $14.27 | $14.27 | $14.27 | 80,721 |
| 2017-11-24 | $14.49 | $14.71 | $14.21 | $14.51 | $14.51 | 26,087 |
| 2017-11-22 | $14.48 | $14.84 | $14.43 | $14.43 | $14.43 | 74,173 |
| 2017-11-21 | $14.50 | $14.64 | $14.27 | $14.40 | $14.40 | 155,512 |
| 2017-11-20 | $14.22 | $14.40 | $14.19 | $14.37 | $14.37 | 219,347 |
| 2017-11-17 | $13.85 | $14.33 | $13.63 | $14.23 | $14.23 | 117,505 |
| 2017-11-16 | $13.65 | $14.10 | $13.60 | $13.91 | $13.91 | 109,357 |
| 2017-11-15 | $13.60 | $13.91 | $13.36 | $13.60 | $13.60 | 92,817 |
| 2017-11-14 | $13.63 | $13.84 | $13.46 | $13.71 | $13.71 | 103,301 |
| 2017-11-13 | $13.92 | $14.03 | $13.71 | $13.75 | $13.75 | 94,960 |
| 2017-11-10 | $13.79 | $14.09 | $13.64 | $13.95 | $13.95 | 117,220 |
| 2017-11-09 | $13.36 | $13.91 | $13.26 | $13.88 | $13.88 | 67,900 |
| 2017-11-08 | $13.84 | $13.88 | $13.19 | $13.49 | $13.49 | 141,751 |
| 2017-11-07 | $13.59 | $14.25 | $13.54 | $13.94 | $13.94 | 155,523 |
| 2017-11-06 | $13.38 | $13.71 | $13.38 | $13.52 | $13.52 | 63,749 |
| 2017-11-03 | $13.73 | $13.95 | $13.37 | $13.43 | $13.43 | 69,136 |
| 2017-11-02 | $13.47 | $13.74 | $13.31 | $13.73 | $13.73 | 88,186 |
| 2017-11-01 | $13.60 | $13.60 | $13.24 | $13.42 | $13.42 | 46,030 |
| 2017-10-31 | $13.40 | $13.53 | $13.40 | $13.45 | $13.45 | 47,555 |
| 2017-10-30 | $13.30 | $13.49 | $13.22 | $13.32 | $13.32 | 57,418 |
| 2017-10-27 | $13.21 | $13.43 | $13.01 | $13.41 | $13.41 | 63,512 |
| 2017-10-26 | $13.10 | $13.44 | $13.09 | $13.24 | $13.24 | 43,914 |
| 2017-10-25 | $13.32 | $13.32 | $12.78 | $13.07 | $13.07 | 171,126 |
| 2017-10-24 | $13.28 | $13.50 | $13.18 | $13.35 | $13.35 | 234,063 |
| 2017-10-23 | $13.55 | $13.55 | $13.26 | $13.27 | $13.27 | 58,845 |
| 2017-10-20 | $13.22 | $13.53 | $12.97 | $13.48 | $13.48 | 278,368 |
| 2017-10-19 | $13.18 | $13.40 | $12.97 | $13.08 | $13.08 | 127,343 |
| 2017-10-18 | $13.45 | $13.45 | $12.98 | $13.12 | $13.12 | 201,081 |
| 2017-10-17 | $13.59 | $13.66 | $13.31 | $13.38 | $13.38 | 150,697 |
| 2017-10-16 | $13.47 | $13.67 | $13.36 | $13.50 | $13.50 | 117,391 |
| 2017-10-13 | $13.51 | $13.73 | $13.09 | $13.48 | $13.48 | 159,520 |
| 2017-10-12 | $13.74 | $13.81 | $13.03 | $13.29 | $13.29 | 675,766 |
| 2017-10-11 | $14.23 | $14.28 | $14.01 | $14.21 | $14.21 | 134,528 |
| 2017-10-10 | $14.39 | $14.39 | $14.10 | $14.16 | $14.16 | 32,678 |
| 2017-10-09 | $14.49 | $14.51 | $14.23 | $14.28 | $14.28 | 42,295 |
| 2017-10-06 | $14.18 | $14.42 | $14.18 | $14.40 | $14.40 | 41,094 |
| 2017-10-05 | $14.44 | $14.52 | $14.35 | $14.38 | $14.38 | 54,223 |
| 2017-10-04 | $14.44 | $14.44 | $14.32 | $14.40 | $14.40 | 145,442 |
| 2017-10-03 | $14.46 | $14.52 | $14.22 | $14.44 | $14.44 | 124,217 |
| 2017-10-02 | $14.11 | $14.62 | $13.94 | $14.45 | $14.45 | 163,799 |
| 2017-09-29 | $14.25 | $14.42 | $14.10 | $14.14 | $14.14 | 125,314 |
| 2017-09-28 | $13.95 | $14.31 | $13.94 | $14.29 | $14.29 | 201,205 |
| 2017-09-27 | $13.67 | $14.28 | $13.50 | $14.07 | $14.07 | 252,524 |
| 2017-09-26 | $13.66 | $13.85 | $13.44 | $13.58 | $13.58 | 138,363 |
| 2017-09-25 | $13.36 | $13.76 | $13.36 | $13.70 | $13.70 | 314,269 |
| 2017-09-22 | $13.05 | $13.38 | $13.05 | $13.36 | $13.36 | 170,968 |
| 2017-09-21 | $13.10 | $13.26 | $13.03 | $13.08 | $13.08 | 103,248 |
| 2017-09-20 | $12.53 | $13.23 | $12.47 | $13.13 | $13.13 | 255,062 |
| 2017-09-19 | $12.83 | $12.93 | $12.41 | $12.52 | $12.52 | 135,466 |
| 2017-09-18 | $12.82 | $13.16 | $12.32 | $12.79 | $12.79 | 184,618 |
| 2017-09-15 | $13.17 | $13.17 | $12.79 | $12.81 | $12.81 | 305,310 |
| 2017-09-14 | $13.52 | $13.58 | $13.13 | $13.23 | $13.23 | 120,086 |
| 2017-09-13 | $13.49 | $13.68 | $13.40 | $13.59 | $13.59 | 325,092 |
| 2017-09-12 | $13.42 | $13.63 | $13.26 | $13.45 | $13.45 | 131,490 |
| 2017-09-11 | $13.48 | $13.71 | $13.26 | $13.34 | $13.34 | 127,750 |
| 2017-09-08 | $13.55 | $13.64 | $13.32 | $13.34 | $13.34 | 241,212 |
| 2017-09-07 | $13.61 | $13.66 | $13.32 | $13.48 | $13.48 | 191,911 |
| 2017-09-06 | $13.16 | $13.85 | $13.16 | $13.55 | $13.55 | 375,786 |
| 2017-09-05 | $13.50 | $13.67 | $12.99 | $13.01 | $13.01 | 232,100 |
| 2017-09-01 | $13.05 | $13.50 | $13.01 | $13.48 | $13.48 | 171,407 |
| 2017-08-31 | $12.78 | $13.11 | $12.60 | $13.06 | $13.06 | 303,248 |
| 2017-08-30 | $12.50 | $12.79 | $12.40 | $12.69 | $12.69 | 187,851 |
| 2017-08-29 | $12.14 | $12.86 | $12.00 | $12.50 | $12.50 | 200,350 |
| 2017-08-28 | $11.90 | $12.29 | $11.90 | $12.20 | $12.20 | 144,922 |
| 2017-08-25 | $11.67 | $12.00 | $11.65 | $11.88 | $11.88 | 180,317 |
| 2017-08-24 | $11.49 | $11.76 | $11.41 | $11.66 | $11.66 | 211,709 |
| 2017-08-23 | $11.50 | $11.58 | $11.33 | $11.43 | $11.43 | 140,802 |
| 2017-08-22 | $11.31 | $11.64 | $11.26 | $11.60 | $11.60 | 159,989 |
| 2017-08-21 | $11.26 | $11.35 | $11.03 | $11.27 | $11.27 | 171,971 |
| 2017-08-18 | $11.58 | $11.61 | $11.23 | $11.28 | $11.28 | 170,759 |
| 2017-08-17 | $11.83 | $11.85 | $11.61 | $11.71 | $11.71 | 262,904 |
| 2017-08-16 | $11.99 | $12.11 | $11.75 | $11.92 | $11.92 | 197,617 |
| 2017-08-15 | $12.00 | $12.12 | $11.70 | $12.01 | $12.01 | 159,742 |
| 2017-08-14 | $11.98 | $12.06 | $11.81 | $11.99 | $11.99 | 196,579 |
| 2017-08-11 | $11.46 | $11.91 | $11.46 | $11.87 | $11.87 | 111,836 |
| 2017-08-10 | $11.84 | $11.94 | $11.51 | $11.74 | $11.74 | 168,251 |
| 2017-08-09 | $11.38 | $11.97 | $11.35 | $11.96 | $11.96 | 218,507 |
| 2017-08-08 | $11.71 | $12.04 | $11.51 | $11.55 | $11.55 | 249,993 |
| 2017-08-07 | $11.78 | $11.86 | $11.46 | $11.76 | $11.76 | 210,288 |
| 2017-08-04 | $11.88 | $11.96 | $11.53 | $11.87 | $11.87 | 274,317 |
| 2017-08-03 | $11.96 | $12.04 | $11.12 | $11.86 | $11.86 | 275,633 |
| 2017-08-02 | $11.97 | $12.10 | $11.70 | $12.03 | $12.03 | 323,560 |
| 2017-08-01 | $12.09 | $12.30 | $11.81 | $12.02 | $12.02 | 317,238 |
| 2017-07-31 | $12.09 | $12.09 | $11.86 | $12.06 | $12.06 | 85,269 |
| 2017-07-28 | $12.03 | $12.17 | $12.00 | $12.11 | $12.11 | 80,812 |
| 2017-07-27 | $12.01 | $12.15 | $11.90 | $12.09 | $12.09 | 101,440 |
| 2017-07-26 | $12.11 | $12.11 | $11.77 | $12.01 | $12.01 | 171,452 |
| 2017-07-25 | $11.88 | $12.19 | $11.80 | $12.14 | $12.14 | 506,046 |
| 2017-07-24 | $11.93 | $11.93 | $11.67 | $11.82 | $11.82 | 274,163 |
| 2017-07-21 | $12.23 | $12.23 | $11.72 | $11.92 | $11.92 | 202,707 |
| 2017-07-20 | $11.98 | $12.27 | $11.92 | $12.13 | $12.13 | 115,779 |
| 2017-07-19 | $12.03 | $12.24 | $12.00 | $12.03 | $12.03 | 116,856 |
| 2017-07-18 | $12.28 | $12.35 | $12.00 | $12.08 | $12.08 | 241,636 |
| 2017-07-17 | $12.17 | $12.53 | $12.16 | $12.33 | $12.33 | 635,132 |
| 2017-07-14 | $12.18 | $12.39 | $12.03 | $12.22 | $12.22 | 109,292 |
| 2017-07-13 | $12.00 | $12.21 | $12.00 | $12.20 | $12.20 | 222,188 |
| 2017-07-12 | $11.74 | $12.30 | $11.74 | $12.03 | $12.03 | 347,817 |
| 2017-07-11 | $11.67 | $11.83 | $11.22 | $11.76 | $11.76 | 381,960 |
| 2017-07-10 | $11.89 | $12.13 | $11.64 | $11.81 | $11.81 | 166,525 |
| 2017-07-07 | $11.92 | $12.30 | $11.86 | $11.97 | $11.97 | 201,627 |
| 2017-07-06 | $12.34 | $12.49 | $11.94 | $11.95 | $11.95 | 162,830 |
| 2017-07-05 | $12.89 | $12.89 | $12.33 | $12.39 | $12.39 | 366,790 |
| 2017-07-03 | $12.86 | $13.10 | $12.75 | $12.88 | $12.88 | 71,522 |
| 2017-06-30 | $13.06 | $13.18 | $12.70 | $12.86 | $12.86 | 187,163 |
| 2017-06-29 | $14.22 | $14.28 | $12.99 | $13.03 | $13.03 | 522,497 |
| 2017-06-28 | $13.79 | $14.16 | $13.79 | $14.12 | $14.12 | 188,253 |
| 2017-06-27 | $13.79 | $13.99 | $13.59 | $13.70 | $13.70 | 151,111 |
| 2017-06-26 | $13.84 | $13.97 | $13.57 | $13.85 | $13.85 | 163,902 |
| 2017-06-23 | $13.62 | $13.81 | $13.31 | $13.79 | $13.79 | 345,092 |
| 2017-06-22 | $13.60 | $13.69 | $13.53 | $13.64 | $13.64 | 110,846 |
| 2017-06-21 | $13.88 | $13.89 | $13.55 | $13.62 | $13.62 | 198,447 |
| 2017-06-20 | $13.77 | $13.91 | $13.63 | $13.88 | $13.88 | 98,090 |
| 2017-06-19 | $13.85 | $13.88 | $13.66 | $13.83 | $13.83 | 199,617 |
| 2017-06-16 | $13.95 | $14.15 | $13.39 | $13.75 | $13.75 | 685,533 |
| 2017-06-15 | $14.24 | $14.27 | $13.89 | $14.00 | $14.00 | 180,273 |
| 2017-06-14 | $14.26 | $14.63 | $14.10 | $14.25 | $14.25 | 180,223 |
| 2017-06-13 | $14.16 | $14.47 | $14.03 | $14.23 | $14.23 | 363,876 |
| 2017-06-12 | $14.16 | $14.24 | $13.98 | $14.13 | $14.13 | 99,389 |
| 2017-06-09 | $14.30 | $14.54 | $13.97 | $14.15 | $14.15 | 180,066 |
| 2017-06-08 | $14.25 | $14.42 | $14.19 | $14.30 | $14.30 | 180,481 |
| 2017-06-07 | $13.99 | $14.54 | $13.93 | $14.32 | $14.32 | 198,065 |
| 2017-06-06 | $13.59 | $14.04 | $13.59 | $13.96 | $13.96 | 171,605 |
| 2017-06-05 | $13.82 | $13.93 | $13.65 | $13.69 | $13.69 | 653,212 |
| 2017-06-02 | $13.62 | $14.00 | $13.60 | $13.82 | $13.82 | 514,704 |
| 2017-06-01 | $13.66 | $13.79 | $13.50 | $13.60 | $13.60 | 536,201 |
| 2017-05-31 | $13.79 | $13.79 | $13.45 | $13.50 | $13.50 | 241,567 |
| 2017-05-30 | $13.97 | $14.09 | $13.78 | $13.81 | $13.81 | 173,508 |
| 2017-05-26 | $14.04 | $14.07 | $13.76 | $14.00 | $14.00 | 243,437 |
| 2017-05-25 | $14.06 | $14.22 | $13.85 | $14.04 | $14.04 | 243,983 |
| 2017-05-24 | $14.20 | $14.28 | $13.79 | $14.04 | $14.04 | 351,612 |
| 2017-05-23 | $14.33 | $14.62 | $14.03 | $14.23 | $14.23 | 234,091 |
| 2017-05-22 | $14.29 | $14.50 | $13.84 | $14.18 | $14.18 | 364,909 |
| 2017-05-19 | $14.50 | $14.55 | $14.08 | $14.18 | $14.18 | 610,785 |
| 2017-05-18 | $14.42 | $14.55 | $14.02 | $14.41 | $14.41 | 284,532 |
| 2017-05-17 | $15.05 | $15.24 | $14.28 | $14.47 | $14.47 | 277,690 |
| 2017-05-16 | $15.34 | $15.53 | $14.89 | $15.10 | $15.10 | 182,806 |
| 2017-05-15 | $15.39 | $15.47 | $15.05 | $15.28 | $15.28 | 347,934 |
| 2017-05-12 | $15.66 | $15.78 | $15.12 | $15.28 | $15.28 | 212,067 |
| 2017-05-11 | $15.80 | $15.81 | $15.52 | $15.65 | $15.65 | 160,008 |
| 2017-05-10 | $16.43 | $16.55 | $15.67 | $15.83 | $15.83 | 579,270 |
| 2017-05-09 | $16.04 | $16.88 | $15.89 | $16.38 | $16.38 | 258,556 |
| 2017-05-08 | $16.13 | $16.17 | $15.82 | $16.07 | $16.07 | 192,253 |
| 2017-05-05 | $16.24 | $16.28 | $16.00 | $16.21 | $16.21 | 65,099 |
| 2017-05-04 | $16.20 | $16.34 | $16.00 | $16.18 | $16.18 | 100,711 |
| 2017-05-03 | $16.23 | $16.43 | $16.00 | $16.09 | $16.09 | 155,150 |
| 2017-05-02 | $16.57 | $17.00 | $16.28 | $16.31 | $16.31 | 134,042 |
| 2017-05-01 | $16.28 | $16.73 | $16.19 | $16.56 | $16.56 | 184,713 |
| 2017-04-28 | $16.39 | $16.44 | $16.00 | $16.19 | $16.19 | 107,993 |
| 2017-04-27 | $16.41 | $16.57 | $16.13 | $16.27 | $16.27 | 66,940 |
| 2017-04-26 | $16.13 | $16.56 | $16.00 | $16.38 | $16.38 | 210,065 |
| 2017-04-25 | $16.23 | $16.33 | $16.03 | $16.22 | $16.22 | 103,900 |
| 2017-04-24 | $16.22 | $16.36 | $16.06 | $16.07 | $16.07 | 155,009 |
| 2017-04-21 | $16.15 | $16.29 | $16.00 | $16.11 | $16.11 | 72,081 |
| 2017-04-20 | $16.02 | $16.38 | $16.01 | $16.15 | $16.15 | 81,848 |
| 2017-04-19 | $16.15 | $16.16 | $15.91 | $16.10 | $16.10 | 47,644 |
| 2017-04-18 | $16.08 | $16.29 | $16.02 | $16.14 | $16.14 | 82,350 |
| 2017-04-17 | $15.90 | $16.23 | $15.79 | $16.23 | $16.23 | 73,861 |
| 2017-04-13 | $15.95 | $16.12 | $15.83 | $15.94 | $15.94 | 137,830 |
| 2017-04-12 | $16.30 | $16.31 | $15.95 | $16.02 | $16.02 | 178,383 |
| 2017-04-11 | $16.40 | $16.50 | $16.02 | $16.36 | $16.36 | 138,259 |
| 2017-04-10 | $16.23 | $16.59 | $16.02 | $16.47 | $16.47 | 162,428 |
| 2017-04-07 | $16.03 | $16.35 | $15.95 | $16.20 | $16.20 | 151,034 |
| 2017-04-06 | $15.73 | $16.03 | $15.61 | $16.02 | $16.02 | 206,986 |
| 2017-04-05 | $15.61 | $16.05 | $15.36 | $15.73 | $15.73 | 329,172 |
| 2017-04-04 | $15.60 | $15.65 | $15.25 | $15.62 | $15.62 | 258,535 |
| 2017-04-03 | $16.03 | $16.06 | $15.59 | $15.67 | $15.67 | 308,236 |
| 2017-03-31 | $16.25 | $16.36 | $15.67 | $15.97 | $15.97 | 1,434,987 |
| 2017-03-30 | $15.55 | $16.42 | $15.47 | $16.35 | $16.35 | 478,920 |
| 2017-03-29 | $15.92 | $15.95 | $15.25 | $15.56 | $15.56 | 602,755 |
| 2017-03-28 | $16.10 | $16.41 | $15.86 | $16.02 | $16.02 | 317,618 |
| 2017-03-27 | $16.54 | $16.72 | $15.88 | $16.05 | $16.05 | 650,354 |
| 2017-03-24 | $17.29 | $17.91 | $16.53 | $16.77 | $16.77 | 456,238 |
| 2017-03-23 | $16.48 | $17.30 | $16.15 | $17.20 | $17.20 | 136,219 |
| 2017-03-22 | $15.88 | $16.57 | $15.65 | $16.55 | $16.55 | 53,397 |
| 2017-03-21 | $16.18 | $16.40 | $15.83 | $16.06 | $16.06 | 151,209 |
| 2017-03-20 | $16.31 | $16.43 | $15.99 | $16.19 | $16.19 | 169,641 |
| 2017-03-17 | $16.27 | $16.93 | $16.13 | $16.16 | $16.16 | 593,607 |
| 2017-03-16 | $15.69 | $16.21 | $15.69 | $16.17 | $16.17 | 104,498 |
| 2017-03-15 | $15.40 | $15.94 | $15.33 | $15.75 | $15.75 | 142,606 |
| 2017-03-14 | $16.30 | $16.58 | $15.11 | $15.44 | $15.44 | 470,280 |
| 2017-03-13 | $15.96 | $16.65 | $15.86 | $16.34 | $16.34 | 311,973 |
| 2017-03-10 | $15.77 | $16.12 | $15.67 | $15.93 | $15.93 | 290,919 |
| 2017-03-09 | $16.31 | $16.32 | $15.63 | $15.95 | $15.95 | 465,487 |
| 2017-03-08 | $16.65 | $16.96 | $16.04 | $16.23 | $16.23 | 194,219 |
| 2017-03-07 | $16.70 | $17.00 | $16.30 | $16.48 | $16.48 | 214,031 |
| 2017-03-06 | $16.69 | $17.00 | $16.30 | $16.51 | $16.51 | 70,597 |
| 2017-03-03 | $16.81 | $16.95 | $16.51 | $16.59 | $16.59 | 91,954 |
| 2017-03-02 | $17.05 | $17.36 | $16.64 | $16.73 | $16.73 | 344,633 |
| 2017-03-01 | $16.39 | $17.61 | $15.97 | $17.02 | $17.02 | 632,209 |
| 2017-02-28 | $16.27 | $16.47 | $16.16 | $16.34 | $16.34 | 348,797 |
| 2017-02-27 | $15.75 | $16.33 | $15.62 | $16.22 | $16.22 | 382,469 |
| 2017-02-24 | $15.32 | $15.99 | $15.32 | $15.92 | $15.92 | 159,349 |
| 2017-02-23 | $15.27 | $15.58 | $15.06 | $15.50 | $15.50 | 514,387 |
| 2017-02-22 | $15.33 | $15.77 | $15.07 | $15.20 | $15.20 | 403,147 |
| 2017-02-21 | $15.88 | $15.94 | $15.45 | $15.50 | $15.50 | 266,690 |
| 2017-02-17 | $15.53 | $15.60 | $15.35 | $15.52 | $15.52 | 72,916 |
| 2017-02-16 | $15.87 | $15.88 | $15.26 | $15.56 | $15.56 | 100,474 |
| 2017-02-15 | $16.05 | $16.20 | $15.77 | $15.82 | $15.82 | 218,521 |
| 2017-02-14 | $16.08 | $16.17 | $15.99 | $16.00 | $16.00 | 285,541 |
| 2017-02-13 | $15.05 | $16.14 | $15.05 | $16.00 | $16.00 | 567,301 |
| 2017-02-10 | $15.80 | $16.00 | $15.12 | $15.50 | $15.50 | 5,375,531 |
Foundation Building Materials Inc (FBM) News Headlines
Recent Foundation Building Materials Inc (FBM) News
Similar Companies to Foundation Building Materials Inc (FBM) in the Industrial Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fastenal Company | FAST | Industrial Distribution | Industrials | 30,358 |
| W.W. Grainger Inc | GWW | Industrial Distribution | Industrials | 21,400 |
| Watsco Inc - Class A | WSO | Industrial Distribution | Industrials | 12,000 |
| Wesco International Inc | WCC | Industrial Distribution | Industrials | 10,000 |
| Titan Machinery Inc | TITN | Industrial Distribution | Industrials | 6,000 |
| Applied Industrial Technologies Inc | AIT | Industrial Distribution | Industrials | 5,000 |
| MSC Industrial Direct Co. Inc - Class A | MSM | Industrial Distribution | Industrials | 4,500 |
| Foundation Building Materials Inc | FBM | Industrial Distribution | Industrials | 4,500 |
| DXP Enterprises Inc | DXPE | Industrial Distribution | Industrials | 4,100 |
| SiteOne Landscape Supply Inc | SITE | Industrial Distribution | Industrials | 3,800 |