Forterra Inc (FRTA) Exchange: NASDAQ
Data as of April 26, 2024
$24.00 ($0.00) 0.00%
Forterra Inc - Daily Information
Click for more stock information on Forterra Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $24.00 |
| Previous Close | $24.00 |
| High | $24.00 |
| Low | $24.00 |
| Adjusted Open | $24.00 |
| Previous Adjusted Close | $24.00 |
| Adjusted High | $24.00 |
| Adjusted Low | $24.00 |
About Forterra Inc (FRTA)
Forterra Inc (FRTA) is a leading producer and distributor of top quality, high-performance concrete, pipe and building products for infrastructure development. Founded in 2016, the company has quickly become a leader in its field with its signature precast solutions and environmentally friendly solutions driving commercial success. The company operates production facilities across the United States, with ongoing plans to expand its global reach. Forterra Inc has achieved remarkable growth since its inception, with revenue increasing by a compound annual growth rate of over 40% mainly due to developing trend of environmental protection and infrastructure improvement projects in the secondary cities of China.
Invest in Forterra Inc (FRTA)
Historical Stock Data for Forterra Inc (FRTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-03-17 | $23.97 | $24.00 | $23.97 | $24.00 | $24.00 | 594,339 |
| 2022-03-16 | $23.40 | $23.40 | $22.94 | $23.07 | $23.07 | 584,059 |
| 2022-03-15 | $23.59 | $23.66 | $23.29 | $23.32 | $23.32 | 242,175 |
| 2022-03-14 | $23.74 | $23.74 | $23.55 | $23.55 | $23.55 | 143,208 |
| 2022-03-11 | $23.58 | $23.63 | $23.58 | $23.58 | $23.58 | 133,959 |
| 2022-03-10 | $23.46 | $23.59 | $23.41 | $23.58 | $23.58 | 146,641 |
| 2022-03-09 | $23.68 | $23.68 | $23.55 | $23.56 | $23.56 | 271,649 |
| 2022-03-08 | $23.58 | $23.64 | $23.53 | $23.54 | $23.54 | 321,029 |
| 2022-03-07 | $23.55 | $23.61 | $23.51 | $23.53 | $23.53 | 210,617 |
| 2022-03-04 | $23.65 | $23.65 | $23.40 | $23.55 | $23.55 | 280,495 |
| 2022-03-03 | $23.64 | $23.67 | $23.55 | $23.57 | $23.57 | 375,457 |
| 2022-03-02 | $23.51 | $23.60 | $23.48 | $23.56 | $23.56 | 312,642 |
| 2022-03-01 | $23.75 | $23.75 | $23.47 | $23.52 | $23.52 | 383,699 |
| 2022-02-28 | $23.35 | $23.61 | $23.00 | $23.56 | $23.56 | 870,640 |
| 2022-02-25 | $23.56 | $23.66 | $23.32 | $23.54 | $23.54 | 448,605 |
| 2022-02-24 | $23.52 | $23.65 | $23.52 | $23.65 | $23.65 | 323,393 |
| 2022-02-23 | $23.59 | $23.68 | $23.42 | $23.62 | $23.62 | 273,351 |
| 2022-02-22 | $23.54 | $23.69 | $23.54 | $23.64 | $23.64 | 206,334 |
| 2022-02-18 | $23.57 | $23.66 | $23.56 | $23.62 | $23.62 | 158,920 |
| 2022-02-17 | $23.37 | $23.65 | $23.37 | $23.59 | $23.59 | 131,354 |
| 2022-02-16 | $22.87 | $23.45 | $22.85 | $23.42 | $23.42 | 723,593 |
| 2022-02-15 | $22.81 | $22.97 | $22.79 | $22.95 | $22.95 | 173,093 |
| 2022-02-14 | $22.94 | $22.96 | $22.60 | $22.75 | $22.75 | 845,107 |
| 2022-02-11 | $23.03 | $23.05 | $22.86 | $22.94 | $22.94 | 304,496 |
| 2022-02-10 | $23.20 | $23.26 | $22.95 | $22.97 | $22.97 | 402,123 |
| 2022-02-09 | $23.50 | $23.50 | $23.25 | $23.26 | $23.26 | 215,755 |
| 2022-02-08 | $23.59 | $23.60 | $23.47 | $23.50 | $23.50 | 267,822 |
| 2022-02-07 | $23.49 | $23.58 | $23.41 | $23.55 | $23.55 | 267,270 |
| 2022-02-04 | $23.36 | $23.56 | $23.35 | $23.52 | $23.52 | 251,919 |
| 2022-02-03 | $23.54 | $23.58 | $23.51 | $23.55 | $23.55 | 312,449 |
| 2022-02-02 | $23.47 | $23.70 | $23.36 | $23.55 | $23.55 | 285,296 |
| 2022-02-01 | $23.51 | $23.72 | $23.32 | $23.47 | $23.47 | 590,007 |
| 2022-01-31 | $23.25 | $23.47 | $23.18 | $23.47 | $23.47 | 195,314 |
| 2022-01-28 | $23.25 | $23.39 | $23.00 | $23.38 | $23.38 | 469,035 |
| 2022-01-27 | $23.47 | $23.53 | $23.23 | $23.25 | $23.25 | 486,863 |
| 2022-01-26 | $23.50 | $23.58 | $23.31 | $23.37 | $23.37 | 525,924 |
| 2022-01-25 | $23.76 | $23.76 | $23.46 | $23.47 | $23.47 | 556,221 |
| 2022-01-24 | $23.82 | $23.90 | $23.65 | $23.81 | $23.81 | 600,824 |
| 2022-01-21 | $23.85 | $23.91 | $23.81 | $23.82 | $23.82 | 432,125 |
| 2022-01-20 | $23.84 | $23.88 | $23.80 | $23.85 | $23.85 | 445,029 |
| 2022-01-19 | $23.88 | $23.88 | $23.85 | $23.87 | $23.87 | 327,114 |
| 2022-01-18 | $23.79 | $23.91 | $23.79 | $23.87 | $23.87 | 307,432 |
| 2022-01-14 | $23.89 | $23.89 | $23.87 | $23.87 | $23.87 | 218,093 |
| 2022-01-13 | $23.87 | $23.92 | $23.86 | $23.87 | $23.87 | 255,472 |
| 2022-01-12 | $23.88 | $23.90 | $23.85 | $23.87 | $23.87 | 242,880 |
| 2022-01-11 | $23.89 | $23.91 | $23.88 | $23.89 | $23.89 | 123,100 |
| 2022-01-10 | $23.94 | $23.94 | $23.85 | $23.91 | $23.91 | 161,997 |
| 2022-01-07 | $23.93 | $23.95 | $23.89 | $23.90 | $23.90 | 249,490 |
| 2022-01-06 | $23.60 | $23.94 | $23.60 | $23.93 | $23.93 | 274,558 |
| 2022-01-05 | $23.83 | $23.88 | $23.80 | $23.86 | $23.86 | 436,899 |
| 2022-01-04 | $23.82 | $23.84 | $23.80 | $23.80 | $23.80 | 235,918 |
| 2022-01-03 | $23.80 | $23.86 | $23.79 | $23.82 | $23.82 | 382,849 |
| 2021-12-31 | $23.89 | $23.89 | $23.76 | $23.78 | $23.78 | 99,471 |
| 2021-12-30 | $23.90 | $23.95 | $23.87 | $23.87 | $23.87 | 51,996 |
| 2021-12-29 | $23.80 | $23.94 | $23.80 | $23.93 | $23.93 | 122,684 |
| 2021-12-28 | $23.92 | $24.01 | $23.78 | $23.79 | $23.79 | 262,399 |
| 2021-12-27 | $23.85 | $23.94 | $23.85 | $23.92 | $23.92 | 120,624 |
| 2021-12-23 | $23.87 | $23.91 | $23.86 | $23.88 | $23.88 | 107,832 |
| 2021-12-22 | $23.81 | $23.84 | $23.77 | $23.83 | $23.83 | 89,453 |
| 2021-12-21 | $23.87 | $23.87 | $23.76 | $23.79 | $23.79 | 139,366 |
| 2021-12-20 | $23.70 | $23.87 | $23.52 | $23.86 | $23.86 | 143,638 |
| 2021-12-17 | $23.82 | $23.87 | $23.75 | $23.79 | $23.79 | 272,653 |
| 2021-12-16 | $23.87 | $23.90 | $23.81 | $23.83 | $23.83 | 242,300 |
| 2021-12-15 | $23.78 | $23.90 | $23.78 | $23.87 | $23.87 | 280,084 |
| 2021-12-14 | $23.81 | $23.85 | $23.70 | $23.76 | $23.76 | 183,910 |
| 2021-12-13 | $23.79 | $23.80 | $23.75 | $23.78 | $23.78 | 92,122 |
| 2021-12-10 | $23.79 | $23.81 | $23.75 | $23.78 | $23.78 | 98,320 |
| 2021-12-09 | $23.78 | $23.83 | $23.75 | $23.80 | $23.80 | 130,493 |
| 2021-12-08 | $23.84 | $23.85 | $23.75 | $23.82 | $23.82 | 90,452 |
| 2021-12-07 | $23.85 | $23.85 | $23.76 | $23.84 | $23.84 | 107,945 |
| 2021-12-06 | $23.86 | $23.86 | $23.79 | $23.81 | $23.81 | 91,559 |
| 2021-12-03 | $23.84 | $23.85 | $23.78 | $23.82 | $23.82 | 174,813 |
| 2021-12-02 | $23.77 | $23.87 | $23.76 | $23.84 | $23.84 | 201,876 |
| 2021-12-01 | $23.86 | $23.86 | $23.75 | $23.76 | $23.76 | 163,555 |
| 2021-11-30 | $23.78 | $23.85 | $23.75 | $23.79 | $23.79 | 299,343 |
| 2021-11-29 | $23.79 | $23.81 | $23.78 | $23.78 | $23.78 | 109,560 |
| 2021-11-26 | $23.80 | $23.82 | $23.71 | $23.79 | $23.79 | 98,173 |
| 2021-11-24 | $23.83 | $23.85 | $23.81 | $23.82 | $23.82 | 46,106 |
| 2021-11-23 | $23.85 | $23.85 | $23.80 | $23.83 | $23.83 | 62,765 |
| 2021-11-22 | $23.81 | $23.86 | $23.77 | $23.83 | $23.83 | 98,395 |
| 2021-11-19 | $23.61 | $23.82 | $23.61 | $23.81 | $23.81 | 134,109 |
| 2021-11-18 | $23.85 | $23.87 | $23.80 | $23.81 | $23.81 | 85,000 |
| 2021-11-17 | $23.80 | $23.87 | $23.80 | $23.83 | $23.83 | 79,532 |
| 2021-11-16 | $23.88 | $23.89 | $23.78 | $23.86 | $23.86 | 239,501 |
| 2021-11-15 | $23.68 | $23.87 | $23.68 | $23.82 | $23.82 | 132,899 |
| 2021-11-12 | $23.57 | $23.87 | $23.57 | $23.86 | $23.86 | 141,184 |
| 2021-11-11 | $23.84 | $23.86 | $23.75 | $23.80 | $23.80 | 149,054 |
| 2021-11-10 | $23.70 | $23.84 | $23.70 | $23.79 | $23.79 | 398,346 |
| 2021-11-09 | $23.30 | $23.84 | $23.30 | $23.80 | $23.80 | 110,120 |
| 2021-11-08 | $23.84 | $23.84 | $23.70 | $23.78 | $23.78 | 132,340 |
| 2021-11-05 | $23.84 | $23.85 | $23.65 | $23.70 | $23.70 | 280,197 |
| 2021-11-04 | $23.83 | $23.84 | $23.62 | $23.82 | $23.82 | 96,804 |
| 2021-11-03 | $23.81 | $23.83 | $23.75 | $23.79 | $23.79 | 112,327 |
| 2021-11-02 | $23.79 | $23.85 | $23.79 | $23.82 | $23.82 | 81,283 |
| 2021-11-01 | $23.80 | $23.83 | $23.75 | $23.79 | $23.79 | 120,917 |
| 2021-10-29 | $23.65 | $23.83 | $23.65 | $23.82 | $23.82 | 119,185 |
| 2021-10-28 | $23.65 | $23.76 | $23.61 | $23.75 | $23.75 | 115,229 |
| 2021-10-27 | $23.78 | $23.81 | $23.72 | $23.75 | $23.75 | 68,801 |
| 2021-10-26 | $23.87 | $23.89 | $23.79 | $23.81 | $23.81 | 199,198 |
| 2021-10-25 | $23.83 | $23.92 | $23.75 | $23.92 | $23.92 | 182,893 |
| 2021-10-22 | $23.76 | $23.87 | $23.76 | $23.87 | $23.87 | 133,495 |
| 2021-10-21 | $23.75 | $23.80 | $23.71 | $23.80 | $23.80 | 163,026 |
| 2021-10-20 | $23.78 | $23.80 | $23.75 | $23.78 | $23.78 | 150,940 |
| 2021-10-19 | $23.80 | $23.80 | $23.72 | $23.77 | $23.77 | 146,186 |
| 2021-10-18 | $23.60 | $23.94 | $23.60 | $23.85 | $23.85 | 208,403 |
| 2021-10-15 | $23.75 | $23.75 | $23.60 | $23.68 | $23.68 | 335,832 |
| 2021-10-14 | $23.75 | $23.84 | $23.67 | $23.74 | $23.74 | 121,936 |
| 2021-10-13 | $23.73 | $23.80 | $23.67 | $23.75 | $23.75 | 121,497 |
| 2021-10-12 | $23.75 | $23.77 | $23.72 | $23.76 | $23.76 | 57,163 |
| 2021-10-11 | $23.75 | $23.80 | $23.74 | $23.74 | $23.74 | 104,778 |
| 2021-10-08 | $23.66 | $23.76 | $23.63 | $23.74 | $23.74 | 86,538 |
| 2021-10-07 | $23.69 | $23.81 | $23.66 | $23.72 | $23.72 | 133,612 |
| 2021-10-06 | $23.60 | $23.71 | $23.60 | $23.69 | $23.69 | 106,810 |
| 2021-10-05 | $23.62 | $23.67 | $23.49 | $23.65 | $23.65 | 118,509 |
| 2021-10-04 | $23.65 | $23.69 | $23.49 | $23.64 | $23.64 | 68,907 |
| 2021-10-01 | $23.56 | $23.69 | $23.53 | $23.65 | $23.65 | 130,355 |
| 2021-09-30 | $23.56 | $23.59 | $23.54 | $23.56 | $23.56 | 89,916 |
| 2021-09-29 | $23.55 | $23.68 | $23.55 | $23.57 | $23.57 | 45,045 |
| 2021-09-28 | $23.45 | $23.66 | $23.45 | $23.60 | $23.60 | 297,660 |
| 2021-09-27 | $23.42 | $23.60 | $23.42 | $23.55 | $23.55 | 140,447 |
| 2021-09-24 | $23.51 | $23.56 | $23.40 | $23.51 | $23.51 | 100,346 |
| 2021-09-23 | $23.13 | $23.63 | $23.13 | $23.50 | $23.50 | 335,394 |
| 2021-09-22 | $23.26 | $23.32 | $22.99 | $23.00 | $23.00 | 643,846 |
| 2021-09-21 | $23.38 | $23.38 | $23.14 | $23.27 | $23.27 | 82,439 |
| 2021-09-20 | $23.45 | $23.57 | $23.36 | $23.39 | $23.39 | 115,891 |
| 2021-09-17 | $23.80 | $23.91 | $23.40 | $23.50 | $23.50 | 836,493 |
| 2021-09-16 | $23.72 | $23.89 | $23.69 | $23.86 | $23.86 | 146,585 |
| 2021-09-15 | $23.70 | $23.82 | $23.66 | $23.74 | $23.74 | 88,671 |
| 2021-09-14 | $23.74 | $23.74 | $23.68 | $23.72 | $23.72 | 85,063 |
| 2021-09-13 | $23.74 | $23.74 | $23.62 | $23.67 | $23.67 | 92,724 |
| 2021-09-10 | $23.68 | $23.74 | $23.68 | $23.74 | $23.74 | 115,132 |
| 2021-09-09 | $23.76 | $23.76 | $23.60 | $23.69 | $23.69 | 114,506 |
| 2021-09-08 | $23.71 | $23.87 | $23.65 | $23.69 | $23.69 | 164,388 |
| 2021-09-07 | $23.60 | $23.94 | $23.55 | $23.85 | $23.85 | 220,711 |
| 2021-09-03 | $23.52 | $23.73 | $23.52 | $23.69 | $23.69 | 93,118 |
| 2021-09-02 | $23.28 | $23.58 | $23.28 | $23.56 | $23.56 | 173,512 |
| 2021-09-01 | $23.10 | $23.45 | $23.10 | $23.27 | $23.27 | 176,343 |
| 2021-08-31 | $23.35 | $23.45 | $22.93 | $23.04 | $23.04 | 480,726 |
| 2021-08-30 | $23.54 | $23.56 | $23.34 | $23.35 | $23.35 | 117,731 |
| 2021-08-27 | $23.50 | $23.63 | $23.43 | $23.59 | $23.59 | 118,881 |
| 2021-08-26 | $23.44 | $23.56 | $23.40 | $23.54 | $23.54 | 84,627 |
| 2021-08-25 | $23.26 | $23.51 | $23.14 | $23.45 | $23.45 | 101,294 |
| 2021-08-24 | $23.35 | $23.48 | $23.10 | $23.25 | $23.25 | 203,075 |
| 2021-08-23 | $23.42 | $23.45 | $23.32 | $23.35 | $23.35 | 72,738 |
| 2021-08-20 | $23.46 | $23.51 | $23.36 | $23.41 | $23.41 | 122,912 |
| 2021-08-19 | $23.51 | $23.56 | $23.43 | $23.47 | $23.47 | 164,441 |
| 2021-08-18 | $23.53 | $23.61 | $23.52 | $23.56 | $23.56 | 156,192 |
| 2021-08-17 | $23.50 | $23.60 | $23.50 | $23.59 | $23.59 | 154,930 |
| 2021-08-16 | $23.52 | $23.60 | $23.45 | $23.50 | $23.50 | 185,896 |
| 2021-08-13 | $23.59 | $23.62 | $23.54 | $23.61 | $23.61 | 140,602 |
| 2021-08-12 | $23.61 | $23.64 | $23.56 | $23.60 | $23.60 | 241,110 |
| 2021-08-11 | $23.63 | $23.70 | $23.55 | $23.65 | $23.65 | 128,487 |
| 2021-08-10 | $23.53 | $23.66 | $23.53 | $23.63 | $23.63 | 114,264 |
| 2021-08-09 | $23.64 | $23.64 | $23.52 | $23.52 | $23.52 | 52,905 |
| 2021-08-06 | $23.67 | $23.73 | $23.55 | $23.67 | $23.67 | 73,383 |
| 2021-08-05 | $23.52 | $23.74 | $23.50 | $23.64 | $23.64 | 323,501 |
| 2021-08-04 | $23.49 | $23.53 | $23.45 | $23.50 | $23.50 | 236,895 |
| 2021-08-03 | $23.52 | $23.55 | $23.47 | $23.52 | $23.52 | 189,648 |
| 2021-08-02 | $23.63 | $23.63 | $23.48 | $23.53 | $23.53 | 175,961 |
| 2021-07-30 | $23.52 | $23.67 | $23.52 | $23.59 | $23.59 | 103,237 |
| 2021-07-29 | $23.55 | $23.59 | $23.49 | $23.56 | $23.56 | 84,293 |
| 2021-07-28 | $23.49 | $23.58 | $23.49 | $23.50 | $23.50 | 85,542 |
| 2021-07-27 | $23.43 | $23.57 | $23.43 | $23.55 | $23.55 | 114,158 |
| 2021-07-26 | $23.58 | $23.63 | $23.52 | $23.56 | $23.56 | 74,360 |
| 2021-07-23 | $23.62 | $23.65 | $23.55 | $23.58 | $23.58 | 97,165 |
| 2021-07-22 | $23.57 | $23.68 | $23.57 | $23.60 | $23.60 | 92,839 |
| 2021-07-21 | $23.62 | $23.68 | $23.56 | $23.63 | $23.63 | 334,529 |
| 2021-07-20 | $23.48 | $23.76 | $23.47 | $23.56 | $23.56 | 280,388 |
| 2021-07-19 | $23.61 | $23.68 | $23.49 | $23.56 | $23.56 | 279,353 |
| 2021-07-16 | $23.74 | $23.75 | $23.59 | $23.73 | $23.73 | 187,769 |
| 2021-07-15 | $23.74 | $23.75 | $23.60 | $23.69 | $23.69 | 192,149 |
| 2021-07-14 | $23.50 | $23.77 | $23.50 | $23.73 | $23.73 | 211,276 |
| 2021-07-13 | $23.55 | $23.59 | $23.49 | $23.50 | $23.50 | 93,891 |
| 2021-07-12 | $23.52 | $23.65 | $23.50 | $23.60 | $23.60 | 102,293 |
| 2021-07-09 | $23.49 | $23.62 | $23.47 | $23.58 | $23.58 | 154,169 |
| 2021-07-08 | $23.41 | $23.54 | $23.40 | $23.49 | $23.49 | 206,855 |
| 2021-07-07 | $23.49 | $23.52 | $23.41 | $23.45 | $23.45 | 221,517 |
| 2021-07-06 | $23.47 | $23.54 | $23.45 | $23.54 | $23.54 | 415,617 |
| 2021-07-02 | $23.45 | $23.59 | $23.41 | $23.46 | $23.46 | 241,427 |
| 2021-07-01 | $23.58 | $23.59 | $23.41 | $23.46 | $23.46 | 248,293 |
| 2021-06-30 | $23.45 | $23.55 | $23.44 | $23.51 | $23.51 | 220,501 |
| 2021-06-29 | $23.43 | $23.51 | $23.43 | $23.45 | $23.45 | 315,319 |
| 2021-06-28 | $23.50 | $23.50 | $23.41 | $23.45 | $23.45 | 180,755 |
| 2021-06-25 | $23.54 | $23.57 | $23.40 | $23.51 | $23.51 | 486,920 |
| 2021-06-24 | $23.53 | $23.56 | $23.44 | $23.51 | $23.51 | 233,328 |
| 2021-06-23 | $23.55 | $23.56 | $23.45 | $23.51 | $23.51 | 233,716 |
| 2021-06-22 | $23.47 | $23.61 | $23.45 | $23.57 | $23.57 | 202,343 |
| 2021-06-21 | $23.52 | $23.63 | $23.44 | $23.48 | $23.48 | 264,476 |
| 2021-06-18 | $23.38 | $23.59 | $23.36 | $23.52 | $23.52 | 491,840 |
| 2021-06-17 | $23.40 | $23.41 | $23.31 | $23.39 | $23.39 | 305,507 |
| 2021-06-16 | $23.41 | $23.44 | $23.40 | $23.40 | $23.40 | 287,596 |
| 2021-06-15 | $23.43 | $23.44 | $23.40 | $23.44 | $23.44 | 416,413 |
| 2021-06-14 | $23.40 | $23.46 | $23.40 | $23.43 | $23.43 | 353,138 |
| 2021-06-11 | $23.44 | $23.48 | $23.37 | $23.43 | $23.43 | 493,798 |
| 2021-06-10 | $23.50 | $23.50 | $23.43 | $23.44 | $23.44 | 250,975 |
| 2021-06-09 | $23.42 | $23.47 | $23.42 | $23.43 | $23.43 | 223,743 |
| 2021-06-08 | $23.37 | $23.49 | $23.37 | $23.45 | $23.45 | 203,702 |
| 2021-06-07 | $23.46 | $23.49 | $23.41 | $23.42 | $23.42 | 272,242 |
| 2021-06-04 | $23.40 | $23.48 | $23.35 | $23.41 | $23.41 | 561,017 |
| 2021-06-03 | $23.42 | $23.43 | $23.32 | $23.40 | $23.40 | 227,591 |
| 2021-06-02 | $23.50 | $23.52 | $23.39 | $23.47 | $23.47 | 391,028 |
| 2021-06-01 | $23.45 | $23.50 | $23.41 | $23.49 | $23.49 | 353,616 |
| 2021-05-28 | $23.36 | $23.43 | $23.32 | $23.38 | $23.38 | 228,847 |
| 2021-05-27 | $23.38 | $23.42 | $23.36 | $23.36 | $23.36 | 194,803 |
| 2021-05-26 | $23.34 | $23.37 | $23.31 | $23.35 | $23.35 | 237,702 |
| 2021-05-25 | $23.39 | $23.43 | $23.30 | $23.33 | $23.33 | 238,853 |
| 2021-05-24 | $23.35 | $23.40 | $23.35 | $23.37 | $23.37 | 184,427 |
| 2021-05-21 | $23.39 | $23.40 | $23.36 | $23.36 | $23.36 | 201,440 |
| 2021-05-20 | $23.35 | $23.38 | $23.32 | $23.38 | $23.38 | 476,226 |
| 2021-05-19 | $23.36 | $23.39 | $23.35 | $23.36 | $23.36 | 353,693 |
| 2021-05-18 | $23.41 | $23.46 | $23.35 | $23.38 | $23.38 | 362,799 |
| 2021-05-17 | $23.34 | $23.50 | $23.32 | $23.47 | $23.47 | 224,193 |
| 2021-05-14 | $23.42 | $23.42 | $23.35 | $23.36 | $23.36 | 233,285 |
| 2021-05-13 | $23.33 | $23.42 | $23.31 | $23.36 | $23.36 | 215,989 |
| 2021-05-12 | $23.34 | $23.39 | $23.32 | $23.34 | $23.34 | 332,825 |
| 2021-05-11 | $23.35 | $23.44 | $23.32 | $23.36 | $23.36 | 307,741 |
| 2021-05-10 | $23.40 | $23.43 | $23.33 | $23.37 | $23.37 | 232,835 |
| 2021-05-07 | $23.35 | $23.45 | $23.32 | $23.40 | $23.40 | 313,546 |
| 2021-05-06 | $23.31 | $23.46 | $23.31 | $23.44 | $23.44 | 204,137 |
| 2021-05-05 | $23.45 | $23.47 | $23.30 | $23.35 | $23.35 | 237,683 |
| 2021-05-04 | $23.31 | $23.45 | $23.31 | $23.40 | $23.40 | 412,932 |
| 2021-05-03 | $23.47 | $23.47 | $23.00 | $23.34 | $23.34 | 670,684 |
| 2021-04-30 | $23.39 | $23.46 | $23.39 | $23.46 | $23.46 | 315,290 |
| 2021-04-29 | $23.46 | $23.48 | $23.36 | $23.40 | $23.40 | 347,055 |
| 2021-04-28 | $23.45 | $23.50 | $23.36 | $23.41 | $23.41 | 167,928 |
| 2021-04-27 | $23.40 | $23.50 | $23.38 | $23.44 | $23.44 | 158,560 |
| 2021-04-26 | $23.47 | $23.52 | $23.43 | $23.45 | $23.45 | 243,543 |
| 2021-04-23 | $23.40 | $23.51 | $23.35 | $23.45 | $23.45 | 282,205 |
| 2021-04-22 | $23.32 | $23.48 | $23.31 | $23.42 | $23.42 | 343,857 |
| 2021-04-21 | $23.34 | $23.36 | $23.30 | $23.32 | $23.32 | 187,780 |
| 2021-04-20 | $23.33 | $23.35 | $23.27 | $23.35 | $23.35 | 324,638 |
| 2021-04-19 | $23.39 | $23.45 | $23.28 | $23.35 | $23.35 | 346,972 |
| 2021-04-16 | $23.45 | $23.48 | $23.38 | $23.40 | $23.40 | 270,751 |
| 2021-04-15 | $23.53 | $23.55 | $23.36 | $23.43 | $23.43 | 163,118 |
| 2021-04-14 | $23.47 | $23.60 | $23.47 | $23.51 | $23.51 | 239,598 |
| 2021-04-13 | $23.50 | $23.50 | $23.39 | $23.46 | $23.46 | 219,203 |
| 2021-04-12 | $23.50 | $23.52 | $23.32 | $23.47 | $23.47 | 378,981 |
| 2021-04-09 | $23.49 | $23.52 | $23.43 | $23.47 | $23.47 | 203,765 |
| 2021-04-08 | $23.49 | $23.53 | $23.43 | $23.45 | $23.45 | 873,032 |
| 2021-04-07 | $23.50 | $23.52 | $23.40 | $23.46 | $23.46 | 337,491 |
| 2021-04-06 | $23.50 | $23.52 | $23.38 | $23.46 | $23.46 | 355,795 |
| 2021-04-05 | $23.50 | $23.67 | $23.37 | $23.45 | $23.45 | 295,988 |
| 2021-04-01 | $23.32 | $23.48 | $23.26 | $23.47 | $23.47 | 341,535 |
| 2021-03-31 | $23.34 | $23.38 | $23.20 | $23.25 | $23.25 | 801,312 |
| 2021-03-30 | $23.32 | $23.37 | $23.27 | $23.28 | $23.28 | 396,355 |
| 2021-03-29 | $23.32 | $23.36 | $23.27 | $23.28 | $23.28 | 532,190 |
| 2021-03-26 | $23.40 | $23.46 | $23.31 | $23.32 | $23.32 | 415,063 |
| 2021-03-25 | $23.30 | $23.43 | $23.27 | $23.32 | $23.32 | 621,186 |
| 2021-03-24 | $23.42 | $23.49 | $23.33 | $23.33 | $23.33 | 505,992 |
| 2021-03-23 | $23.37 | $23.48 | $23.32 | $23.40 | $23.40 | 602,263 |
| 2021-03-22 | $23.41 | $23.43 | $23.35 | $23.38 | $23.38 | 472,031 |
| 2021-03-19 | $23.43 | $23.48 | $23.35 | $23.38 | $23.38 | 1,494,121 |
| 2021-03-18 | $23.31 | $23.47 | $23.28 | $23.42 | $23.42 | 520,545 |
| 2021-03-17 | $23.32 | $23.39 | $23.30 | $23.32 | $23.32 | 462,257 |
| 2021-03-16 | $23.37 | $23.40 | $23.31 | $23.32 | $23.32 | 863,731 |
| 2021-03-15 | $23.45 | $23.48 | $23.33 | $23.37 | $23.37 | 741,205 |
| 2021-03-12 | $23.50 | $23.50 | $23.35 | $23.49 | $23.49 | 570,756 |
| 2021-03-11 | $23.49 | $23.54 | $23.43 | $23.50 | $23.50 | 582,425 |
| 2021-03-10 | $23.43 | $23.47 | $23.37 | $23.43 | $23.43 | 615,393 |
| 2021-03-09 | $23.40 | $23.51 | $23.32 | $23.36 | $23.36 | 758,601 |
| 2021-03-08 | $23.47 | $23.47 | $23.24 | $23.25 | $23.25 | 1,459,872 |
| 2021-03-05 | $23.50 | $23.58 | $23.32 | $23.45 | $23.45 | 1,214,026 |
| 2021-03-04 | $23.46 | $23.57 | $23.17 | $23.47 | $23.47 | 1,829,608 |
| 2021-03-03 | $23.50 | $23.50 | $23.25 | $23.44 | $23.44 | 1,908,902 |
| 2021-03-02 | $23.55 | $23.60 | $23.33 | $23.41 | $23.41 | 1,521,246 |
| 2021-03-01 | $23.39 | $23.72 | $23.25 | $23.65 | $23.65 | 2,306,065 |
| 2021-02-26 | $23.40 | $23.44 | $23.13 | $23.27 | $23.27 | 3,099,169 |
| 2021-02-25 | $23.35 | $23.68 | $23.17 | $23.28 | $23.28 | 1,554,924 |
| 2021-02-24 | $23.59 | $23.75 | $23.14 | $23.27 | $23.27 | 1,821,455 |
| 2021-02-23 | $23.43 | $23.95 | $23.05 | $23.60 | $23.60 | 3,462,546 |
| 2021-02-22 | $22.70 | $23.65 | $22.51 | $23.45 | $23.45 | 4,789,644 |
| 2021-02-19 | $21.23 | $22.27 | $21.13 | $22.16 | $22.16 | 262,708 |
| 2021-02-18 | $21.64 | $21.69 | $20.77 | $21.07 | $21.07 | 248,849 |
| 2021-02-17 | $21.41 | $21.99 | $20.85 | $21.78 | $21.78 | 236,363 |
| 2021-02-16 | $21.65 | $21.92 | $21.27 | $21.68 | $21.68 | 271,842 |
| 2021-02-12 | $20.76 | $21.55 | $20.62 | $21.49 | $21.49 | 179,442 |
| 2021-02-11 | $21.25 | $21.40 | $20.59 | $20.98 | $20.98 | 245,878 |
| 2021-02-10 | $21.40 | $21.66 | $20.94 | $21.07 | $21.07 | 301,890 |
| 2021-02-09 | $21.79 | $21.79 | $21.15 | $21.18 | $21.18 | 203,580 |
| 2021-02-08 | $21.39 | $21.87 | $21.30 | $21.64 | $21.64 | 215,538 |
| 2021-02-05 | $20.89 | $21.22 | $20.53 | $21.05 | $21.05 | 171,900 |
| 2021-02-04 | $19.83 | $20.73 | $19.82 | $20.56 | $20.56 | 258,634 |
| 2021-02-03 | $19.83 | $20.13 | $19.55 | $19.69 | $19.69 | 282,101 |
| 2021-02-02 | $19.66 | $19.88 | $19.40 | $19.67 | $19.67 | 184,081 |
| 2021-02-01 | $18.80 | $19.53 | $18.60 | $19.44 | $19.44 | 218,645 |
| 2021-01-29 | $19.33 | $19.96 | $18.23 | $18.30 | $18.30 | 353,393 |
| 2021-01-28 | $18.88 | $19.74 | $18.60 | $19.36 | $19.36 | 350,454 |
| 2021-01-27 | $19.54 | $19.54 | $18.07 | $18.56 | $18.56 | 757,989 |
| 2021-01-26 | $20.84 | $21.15 | $19.90 | $19.98 | $19.98 | 582,421 |
| 2021-01-25 | $21.12 | $21.30 | $19.75 | $20.65 | $20.65 | 263,370 |
| 2021-01-22 | $20.40 | $21.09 | $20.11 | $21.04 | $21.04 | 355,842 |
| 2021-01-21 | $21.25 | $21.56 | $20.45 | $20.78 | $20.78 | 501,880 |
| 2021-01-20 | $20.38 | $21.32 | $20.20 | $21.23 | $21.23 | 410,306 |
| 2021-01-19 | $19.95 | $20.80 | $19.81 | $20.22 | $20.22 | 633,773 |
| 2021-01-15 | $18.80 | $19.83 | $18.41 | $19.54 | $19.54 | 681,555 |
| 2021-01-14 | $18.39 | $19.29 | $18.20 | $19.11 | $19.11 | 445,294 |
| 2021-01-13 | $18.59 | $18.78 | $17.89 | $18.17 | $18.17 | 321,589 |
| 2021-01-12 | $18.70 | $19.06 | $18.51 | $18.65 | $18.65 | 475,863 |
| 2021-01-11 | $18.24 | $18.95 | $18.00 | $18.61 | $18.61 | 672,399 |
| 2021-01-08 | $19.30 | $19.48 | $18.08 | $18.51 | $18.51 | 567,438 |
| 2021-01-07 | $18.80 | $19.49 | $18.73 | $19.27 | $19.27 | 600,328 |
| 2021-01-06 | $18.09 | $19.17 | $18.03 | $18.41 | $18.41 | 871,541 |
| 2021-01-05 | $17.08 | $17.67 | $17.01 | $17.49 | $17.49 | 237,653 |
| 2021-01-04 | $17.26 | $17.53 | $16.58 | $17.02 | $17.02 | 314,275 |
| 2020-12-31 | $17.42 | $17.52 | $17.17 | $17.20 | $17.20 | 565,666 |
| 2020-12-30 | $17.26 | $17.81 | $17.06 | $17.48 | $17.48 | 285,897 |
| 2020-12-29 | $17.47 | $17.47 | $16.92 | $17.07 | $17.07 | 262,195 |
| 2020-12-28 | $17.36 | $17.94 | $17.33 | $17.33 | $17.33 | 370,319 |
| 2020-12-24 | $17.64 | $17.80 | $17.06 | $17.38 | $17.38 | 151,592 |
| 2020-12-23 | $17.79 | $18.03 | $17.48 | $17.60 | $17.60 | 402,985 |
| 2020-12-22 | $17.87 | $18.05 | $17.18 | $17.54 | $17.54 | 449,995 |
| 2020-12-21 | $17.89 | $18.07 | $17.36 | $17.68 | $17.68 | 453,471 |
| 2020-12-18 | $18.81 | $18.99 | $17.82 | $17.94 | $17.94 | 1,709,854 |
| 2020-12-17 | $18.18 | $18.64 | $18.04 | $18.49 | $18.49 | 533,201 |
| 2020-12-16 | $17.80 | $18.49 | $17.69 | $17.81 | $17.81 | 529,150 |
| 2020-12-15 | $17.47 | $18.16 | $17.16 | $17.76 | $17.76 | 827,932 |
| 2020-12-14 | $17.60 | $17.87 | $17.04 | $17.11 | $17.11 | 363,034 |
| 2020-12-11 | $17.89 | $17.96 | $16.92 | $17.10 | $17.10 | 425,297 |
| 2020-12-10 | $17.89 | $18.32 | $17.73 | $17.98 | $17.98 | 335,854 |
| 2020-12-09 | $18.95 | $18.95 | $17.96 | $18.02 | $18.02 | 339,459 |
| 2020-12-08 | $18.86 | $18.88 | $18.50 | $18.58 | $18.58 | 292,996 |
| 2020-12-07 | $19.40 | $19.40 | $18.65 | $18.85 | $18.85 | 418,808 |
| 2020-12-04 | $19.16 | $19.65 | $18.93 | $19.10 | $19.10 | 341,606 |
| 2020-12-03 | $18.82 | $19.44 | $18.27 | $18.99 | $18.99 | 342,319 |
| 2020-12-02 | $19.03 | $19.03 | $18.32 | $18.55 | $18.55 | 328,839 |
| 2020-12-01 | $18.75 | $19.32 | $18.45 | $19.04 | $19.04 | 513,793 |
| 2020-11-30 | $18.90 | $19.18 | $18.32 | $18.55 | $18.55 | 589,902 |
| 2020-11-27 | $18.07 | $18.94 | $18.07 | $18.91 | $18.91 | 336,035 |
| 2020-11-25 | $17.64 | $18.42 | $17.11 | $18.08 | $18.08 | 462,934 |
| 2020-11-24 | $17.48 | $17.65 | $16.91 | $17.45 | $17.45 | 260,316 |
| 2020-11-23 | $17.08 | $17.66 | $16.57 | $17.11 | $17.11 | 439,993 |
| 2020-11-20 | $16.25 | $17.25 | $15.87 | $16.94 | $16.94 | 883,777 |
| 2020-11-19 | $15.16 | $15.81 | $15.16 | $15.74 | $15.74 | 234,335 |
| 2020-11-18 | $15.90 | $16.17 | $15.61 | $15.61 | $15.61 | 440,602 |
| 2020-11-17 | $15.67 | $15.91 | $14.90 | $15.85 | $15.85 | 553,471 |
| 2020-11-16 | $15.29 | $16.20 | $15.13 | $15.96 | $15.96 | 796,247 |
| 2020-11-13 | $14.62 | $15.12 | $14.48 | $14.81 | $14.81 | 248,890 |
| 2020-11-12 | $14.57 | $14.58 | $14.08 | $14.33 | $14.33 | 273,798 |
| 2020-11-11 | $15.03 | $15.10 | $14.47 | $14.76 | $14.76 | 261,504 |
| 2020-11-10 | $14.27 | $14.89 | $14.25 | $14.58 | $14.58 | 312,739 |
| 2020-11-09 | $15.41 | $16.02 | $14.07 | $14.11 | $14.11 | 530,044 |
| 2020-11-06 | $14.91 | $14.91 | $14.17 | $14.57 | $14.57 | 271,533 |
| 2020-11-05 | $14.44 | $15.34 | $14.40 | $14.75 | $14.75 | 393,442 |
| 2020-11-04 | $14.29 | $14.56 | $13.75 | $14.39 | $14.39 | 395,758 |
| 2020-11-03 | $13.99 | $14.57 | $13.75 | $14.45 | $14.45 | 376,147 |
| 2020-11-02 | $13.31 | $13.81 | $13.30 | $13.59 | $13.59 | 511,131 |
| 2020-10-30 | $13.33 | $14.15 | $12.87 | $13.05 | $13.05 | 438,230 |
| 2020-10-29 | $13.78 | $13.78 | $12.42 | $13.02 | $13.02 | 1,244,930 |
| 2020-10-28 | $14.22 | $14.46 | $13.81 | $14.13 | $14.13 | 313,858 |
| 2020-10-27 | $14.75 | $15.35 | $14.70 | $14.89 | $14.89 | 195,974 |
| 2020-10-26 | $15.66 | $15.92 | $14.54 | $14.71 | $14.71 | 550,157 |
| 2020-10-23 | $15.94 | $16.06 | $15.37 | $16.00 | $16.00 | 229,652 |
| 2020-10-22 | $15.60 | $15.90 | $15.50 | $15.85 | $15.85 | 263,151 |
| 2020-10-21 | $16.08 | $16.50 | $15.40 | $15.56 | $15.56 | 446,829 |
| 2020-10-20 | $15.92 | $16.24 | $15.72 | $15.75 | $15.75 | 490,297 |
| 2020-10-19 | $16.15 | $16.31 | $15.56 | $15.70 | $15.70 | 997,877 |
| 2020-10-16 | $15.39 | $16.19 | $15.32 | $15.85 | $15.85 | 1,285,223 |
| 2020-10-15 | $14.25 | $15.44 | $14.20 | $15.40 | $15.40 | 538,510 |
| 2020-10-14 | $14.05 | $14.71 | $14.03 | $14.46 | $14.46 | 450,338 |
| 2020-10-13 | $14.25 | $14.31 | $13.70 | $14.05 | $14.05 | 857,807 |
| 2020-10-12 | $14.22 | $14.78 | $14.22 | $14.42 | $14.42 | 721,724 |
| 2020-10-09 | $14.84 | $14.84 | $14.06 | $14.23 | $14.23 | 521,204 |
| 2020-10-08 | $13.75 | $14.63 | $13.75 | $14.50 | $14.50 | 1,175,223 |
| 2020-10-07 | $13.21 | $13.85 | $13.17 | $13.56 | $13.56 | 843,553 |
| 2020-10-06 | $12.90 | $13.41 | $12.81 | $13.04 | $13.04 | 799,445 |
| 2020-10-05 | $12.50 | $12.98 | $12.50 | $12.78 | $12.78 | 896,413 |
| 2020-10-02 | $11.67 | $12.58 | $11.45 | $12.39 | $12.39 | 593,934 |
| 2020-10-01 | $11.90 | $12.15 | $11.71 | $12.15 | $12.15 | 492,214 |
| 2020-09-30 | $11.70 | $12.12 | $11.66 | $11.82 | $11.82 | 570,949 |
| 2020-09-29 | $11.84 | $12.04 | $11.63 | $11.65 | $11.65 | 513,889 |
| 2020-09-28 | $11.56 | $11.94 | $11.46 | $11.85 | $11.85 | 705,762 |
| 2020-09-25 | $10.79 | $11.43 | $10.78 | $11.20 | $11.20 | 912,139 |
| 2020-09-24 | $10.80 | $11.23 | $10.64 | $10.91 | $10.91 | 1,034,982 |
| 2020-09-23 | $10.85 | $11.28 | $10.51 | $10.54 | $10.54 | 1,053,441 |
| 2020-09-22 | $10.98 | $11.29 | $10.47 | $10.99 | $10.99 | 1,907,662 |
| 2020-09-21 | $11.47 | $11.62 | $10.56 | $10.85 | $10.85 | 2,267,895 |
| 2020-09-18 | $12.57 | $12.57 | $11.32 | $11.36 | $11.36 | 3,011,143 |
| 2020-09-17 | $12.54 | $13.20 | $12.24 | $12.56 | $12.56 | 6,946,353 |
| 2020-09-16 | $15.61 | $15.61 | $13.80 | $14.61 | $14.61 | 2,027,876 |
| 2020-09-15 | $16.40 | $16.89 | $15.54 | $15.72 | $15.72 | 1,012,801 |
| 2020-09-14 | $16.65 | $17.58 | $16.11 | $17.38 | $17.38 | 810,196 |
| 2020-09-11 | $14.57 | $16.80 | $14.50 | $16.47 | $16.47 | 1,674,221 |
| 2020-09-10 | $13.96 | $14.41 | $13.93 | $14.15 | $14.15 | 225,771 |
| 2020-09-09 | $13.54 | $14.00 | $13.14 | $13.92 | $13.92 | 166,891 |
| 2020-09-08 | $13.43 | $13.60 | $13.05 | $13.30 | $13.30 | 191,146 |
| 2020-09-04 | $13.74 | $14.12 | $13.12 | $13.62 | $13.62 | 200,584 |
| 2020-09-03 | $14.61 | $14.61 | $13.48 | $13.66 | $13.66 | 250,080 |
| 2020-09-02 | $14.09 | $14.68 | $13.78 | $14.59 | $14.59 | 341,694 |
| 2020-09-01 | $13.13 | $14.04 | $12.91 | $14.04 | $14.04 | 401,950 |
| 2020-08-31 | $13.41 | $13.58 | $12.83 | $13.25 | $13.25 | 338,177 |
| 2020-08-28 | $13.67 | $13.74 | $13.29 | $13.48 | $13.48 | 205,104 |
| 2020-08-27 | $13.58 | $13.74 | $13.32 | $13.66 | $13.66 | 157,975 |
| 2020-08-26 | $13.51 | $13.78 | $13.37 | $13.41 | $13.41 | 121,128 |
| 2020-08-25 | $13.89 | $13.89 | $13.31 | $13.62 | $13.62 | 119,265 |
| 2020-08-24 | $14.00 | $14.15 | $13.52 | $13.73 | $13.73 | 227,938 |
| 2020-08-21 | $13.97 | $14.05 | $13.64 | $13.81 | $13.81 | 166,969 |
| 2020-08-20 | $14.17 | $14.27 | $13.75 | $14.12 | $14.12 | 202,140 |
| 2020-08-19 | $14.38 | $14.84 | $14.20 | $14.43 | $14.43 | 242,824 |
| 2020-08-18 | $14.77 | $14.99 | $14.28 | $14.38 | $14.38 | 329,015 |
| 2020-08-17 | $14.88 | $14.98 | $14.65 | $14.74 | $14.74 | 199,354 |
| 2020-08-14 | $14.88 | $14.94 | $14.00 | $14.76 | $14.76 | 345,686 |
| 2020-08-13 | $15.42 | $15.66 | $14.86 | $14.94 | $14.94 | 331,285 |
| 2020-08-12 | $15.31 | $15.97 | $15.15 | $15.51 | $15.51 | 584,532 |
| 2020-08-11 | $14.95 | $15.52 | $14.89 | $15.03 | $15.03 | 643,247 |
| 2020-08-10 | $14.88 | $15.47 | $14.71 | $14.77 | $14.77 | 344,133 |
| 2020-08-07 | $14.35 | $15.07 | $14.35 | $15.07 | $15.07 | 273,877 |
| 2020-08-06 | $13.92 | $15.07 | $13.10 | $14.75 | $14.75 | 389,098 |
| 2020-08-05 | $13.49 | $13.93 | $13.21 | $13.92 | $13.92 | 220,622 |
| 2020-08-04 | $13.49 | $13.58 | $12.77 | $13.25 | $13.25 | 259,188 |
| 2020-08-03 | $12.86 | $13.92 | $12.01 | $13.51 | $13.51 | 327,515 |
| 2020-07-31 | $12.79 | $13.03 | $12.48 | $12.99 | $12.99 | 338,235 |
| 2020-07-30 | $13.12 | $13.54 | $12.59 | $12.89 | $12.89 | 421,178 |
| 2020-07-29 | $14.20 | $14.20 | $13.13 | $13.21 | $13.21 | 298,739 |
| 2020-07-28 | $13.94 | $15.56 | $13.60 | $14.11 | $14.11 | 1,037,339 |
| 2020-07-27 | $13.18 | $13.83 | $12.94 | $13.40 | $13.40 | 288,486 |
| 2020-07-24 | $13.21 | $13.27 | $12.78 | $13.18 | $13.18 | 136,007 |
| 2020-07-23 | $13.10 | $13.39 | $13.00 | $13.33 | $13.33 | 156,213 |
| 2020-07-22 | $13.20 | $13.35 | $13.01 | $13.20 | $13.20 | 129,724 |
| 2020-07-21 | $13.16 | $13.39 | $12.90 | $13.25 | $13.25 | 150,881 |
| 2020-07-20 | $13.06 | $13.15 | $12.65 | $12.96 | $12.96 | 166,165 |
| 2020-07-17 | $13.24 | $13.50 | $12.96 | $13.09 | $13.09 | 212,700 |
| 2020-07-16 | $12.81 | $13.23 | $12.70 | $13.23 | $13.23 | 183,100 |
| 2020-07-15 | $12.61 | $12.91 | $12.11 | $12.79 | $12.79 | 342,500 |
| 2020-07-14 | $11.17 | $12.23 | $10.91 | $12.22 | $12.22 | 268,900 |
| 2020-07-13 | $11.42 | $11.53 | $10.76 | $10.80 | $10.80 | 213,300 |
| 2020-07-10 | $11.50 | $11.55 | $11.18 | $11.34 | $11.34 | 163,800 |
| 2020-07-09 | $11.91 | $11.98 | $11.20 | $11.29 | $11.29 | 247,000 |
| 2020-07-08 | $12.13 | $12.22 | $11.80 | $11.94 | $11.94 | 195,100 |
| 2020-07-07 | $12.19 | $12.60 | $12.01 | $12.20 | $12.20 | 245,900 |
| 2020-07-06 | $12.51 | $12.87 | $12.15 | $12.37 | $12.37 | 309,500 |
| 2020-07-02 | $12.25 | $12.62 | $11.95 | $12.24 | $12.24 | 497,700 |
| 2020-07-01 | $11.87 | $12.50 | $11.53 | $11.86 | $11.86 | 743,900 |
| 2020-06-30 | $10.19 | $11.37 | $9.99 | $11.16 | $11.16 | 1,133,000 |
| 2020-06-29 | $9.08 | $9.70 | $8.86 | $9.34 | $9.34 | 214,900 |
| 2020-06-26 | $9.64 | $9.79 | $8.89 | $8.91 | $8.91 | 323,314 |
| 2020-06-25 | $9.58 | $9.75 | $9.33 | $9.64 | $9.64 | 230,606 |
| 2020-06-24 | $9.86 | $9.98 | $9.29 | $9.67 | $9.67 | 247,643 |
| 2020-06-23 | $10.08 | $10.11 | $9.78 | $10.09 | $10.09 | 166,184 |
| 2020-06-22 | $9.83 | $9.98 | $9.53 | $9.88 | $9.88 | 167,006 |
| 2020-06-19 | $9.94 | $10.16 | $9.62 | $9.91 | $9.91 | 332,170 |
| 2020-06-18 | $9.61 | $9.94 | $9.49 | $9.71 | $9.71 | 139,619 |
| 2020-06-17 | $10.17 | $10.25 | $9.77 | $9.77 | $9.77 | 166,446 |
| 2020-06-16 | $10.56 | $10.64 | $9.76 | $10.18 | $10.18 | 499,065 |
| 2020-06-15 | $8.75 | $9.90 | $8.65 | $9.79 | $9.79 | 294,431 |
| 2020-06-12 | $9.05 | $9.39 | $8.69 | $9.11 | $9.11 | 203,619 |
| 2020-06-11 | $9.11 | $9.43 | $8.50 | $8.51 | $8.51 | 334,548 |
| 2020-06-10 | $10.11 | $10.19 | $9.35 | $9.84 | $9.84 | 278,286 |
| 2020-06-09 | $10.65 | $10.69 | $10.13 | $10.19 | $10.19 | 319,669 |
| 2020-06-08 | $10.49 | $10.99 | $10.41 | $10.88 | $10.88 | 354,777 |
| 2020-06-05 | $9.75 | $10.53 | $9.75 | $10.26 | $10.26 | 395,809 |
| 2020-06-04 | $9.32 | $9.83 | $9.25 | $9.71 | $9.71 | 284,828 |
| 2020-06-03 | $9.64 | $9.91 | $9.19 | $9.35 | $9.35 | 277,761 |
| 2020-06-02 | $9.08 | $9.60 | $9.04 | $9.40 | $9.40 | 273,292 |
| 2020-06-01 | $8.84 | $9.40 | $8.84 | $8.95 | $8.95 | 286,839 |
| 2020-05-29 | $8.67 | $8.88 | $8.41 | $8.82 | $8.82 | 237,586 |
| 2020-05-28 | $9.48 | $9.48 | $8.70 | $8.80 | $8.80 | 351,125 |
| 2020-05-27 | $8.89 | $9.47 | $8.48 | $9.37 | $9.37 | 315,356 |
| 2020-05-26 | $8.75 | $9.02 | $8.33 | $8.63 | $8.63 | 433,718 |
| 2020-05-22 | $8.52 | $8.72 | $8.19 | $8.61 | $8.61 | 322,302 |
| 2020-05-21 | $8.60 | $8.82 | $8.43 | $8.65 | $8.65 | 146,757 |
| 2020-05-20 | $8.51 | $8.90 | $8.49 | $8.59 | $8.59 | 196,735 |
| 2020-05-19 | $8.55 | $8.76 | $7.87 | $8.34 | $8.34 | 231,867 |
| 2020-05-18 | $8.27 | $8.75 | $8.02 | $8.66 | $8.66 | 365,732 |
| 2020-05-15 | $7.79 | $8.10 | $7.61 | $7.85 | $7.85 | 238,530 |
| 2020-05-14 | $6.92 | $7.86 | $6.36 | $7.78 | $7.78 | 455,735 |
| 2020-05-13 | $7.68 | $7.79 | $6.86 | $7.03 | $7.03 | 468,931 |
| 2020-05-12 | $8.30 | $8.44 | $7.81 | $7.84 | $7.84 | 215,611 |
| 2020-05-11 | $8.22 | $8.42 | $7.86 | $8.30 | $8.30 | 269,254 |
| 2020-05-08 | $8.14 | $8.52 | $8.05 | $8.42 | $8.42 | 338,371 |
| 2020-05-07 | $7.96 | $8.30 | $7.93 | $7.98 | $7.98 | 313,398 |
| 2020-05-06 | $8.22 | $8.37 | $7.81 | $7.83 | $7.83 | 330,219 |
| 2020-05-05 | $8.62 | $8.73 | $8.13 | $8.14 | $8.14 | 477,000 |
| 2020-05-04 | $8.06 | $8.68 | $7.68 | $8.40 | $8.40 | 554,480 |
| 2020-05-01 | $7.82 | $8.93 | $7.57 | $8.27 | $8.27 | 938,223 |
| 2020-04-30 | $9.98 | $10.00 | $7.98 | $8.16 | $8.16 | 1,089,769 |
| 2020-04-29 | $9.08 | $9.67 | $9.00 | $9.57 | $9.57 | 1,146,156 |
| 2020-04-28 | $8.00 | $8.89 | $7.95 | $8.67 | $8.67 | 786,036 |
| 2020-04-27 | $6.71 | $7.84 | $6.55 | $7.72 | $7.72 | 629,773 |
| 2020-04-24 | $6.62 | $6.79 | $6.53 | $6.75 | $6.75 | 251,101 |
| 2020-04-23 | $6.27 | $6.69 | $6.22 | $6.51 | $6.51 | 398,664 |
| 2020-04-22 | $6.38 | $6.63 | $6.05 | $6.21 | $6.21 | 383,681 |
| 2020-04-21 | $6.60 | $6.69 | $6.04 | $6.16 | $6.16 | 567,600 |
| 2020-04-20 | $6.80 | $7.05 | $6.10 | $6.90 | $6.90 | 580,019 |
| 2020-04-17 | $6.05 | $6.95 | $5.95 | $6.83 | $6.83 | 924,100 |
| 2020-04-16 | $6.15 | $6.28 | $5.70 | $5.71 | $5.71 | 411,449 |
| 2020-04-15 | $6.47 | $6.55 | $5.90 | $6.11 | $6.11 | 614,258 |
| 2020-04-14 | $7.49 | $7.49 | $6.78 | $6.83 | $6.83 | 668,223 |
| 2020-04-13 | $7.03 | $7.03 | $6.16 | $6.56 | $6.56 | 379,602 |
| 2020-04-09 | $6.36 | $7.24 | $6.33 | $6.88 | $6.88 | 597,618 |
| 2020-04-08 | $5.81 | $6.37 | $5.70 | $6.12 | $6.12 | 394,812 |
| 2020-04-07 | $5.79 | $6.20 | $5.59 | $5.66 | $5.66 | 863,776 |
| 2020-04-06 | $5.53 | $5.76 | $5.05 | $5.58 | $5.58 | 806,346 |
| 2020-04-03 | $5.17 | $5.42 | $4.86 | $5.39 | $5.39 | 504,510 |
| 2020-04-02 | $5.71 | $5.95 | $5.01 | $5.13 | $5.13 | 513,070 |
| 2020-04-01 | $5.81 | $6.11 | $5.26 | $5.72 | $5.72 | 486,349 |
| 2020-03-31 | $4.84 | $6.10 | $4.84 | $5.98 | $5.98 | 1,081,643 |
| 2020-03-30 | $5.02 | $5.28 | $4.75 | $4.94 | $4.94 | 410,534 |
| 2020-03-27 | $5.67 | $5.67 | $4.89 | $5.00 | $5.00 | 609,157 |
| 2020-03-26 | $5.91 | $6.72 | $5.80 | $6.03 | $6.03 | 553,222 |
| 2020-03-25 | $5.69 | $6.18 | $5.07 | $5.79 | $5.79 | 580,455 |
| 2020-03-24 | $4.50 | $5.36 | $4.33 | $5.31 | $5.31 | 553,897 |
| 2020-03-23 | $4.35 | $4.54 | $3.81 | $3.92 | $3.92 | 653,931 |
| 2020-03-20 | $3.91 | $4.86 | $3.91 | $4.25 | $4.25 | 894,220 |
| 2020-03-19 | $3.61 | $3.91 | $3.45 | $3.76 | $3.76 | 1,028,570 |
| 2020-03-18 | $5.02 | $5.22 | $3.50 | $3.55 | $3.55 | 740,937 |
| 2020-03-17 | $6.21 | $6.74 | $5.19 | $5.21 | $5.21 | 660,654 |
| 2020-03-16 | $7.50 | $7.50 | $6.15 | $6.18 | $6.18 | 394,443 |
| 2020-03-13 | $7.87 | $8.00 | $7.00 | $7.85 | $7.85 | 381,681 |
| 2020-03-12 | $7.95 | $8.08 | $7.29 | $7.32 | $7.32 | 315,316 |
| 2020-03-11 | $9.08 | $9.52 | $8.61 | $8.70 | $8.70 | 354,084 |
| 2020-03-10 | $10.24 | $10.24 | $8.96 | $9.40 | $9.40 | 517,711 |
| 2020-03-09 | $10.70 | $10.70 | $9.74 | $9.78 | $9.78 | 508,784 |
| 2020-03-06 | $11.78 | $12.25 | $11.45 | $11.64 | $11.64 | 349,158 |
| 2020-03-05 | $13.06 | $13.37 | $12.06 | $12.23 | $12.23 | 393,469 |
| 2020-03-04 | $13.99 | $14.29 | $13.08 | $13.40 | $13.40 | 299,730 |
| 2020-03-03 | $13.89 | $14.81 | $13.34 | $13.59 | $13.59 | 780,935 |
| 2020-03-02 | $13.55 | $14.20 | $13.26 | $13.86 | $13.86 | 741,962 |
| 2020-02-28 | $12.82 | $13.61 | $12.77 | $13.54 | $13.54 | 605,496 |
| 2020-02-27 | $12.86 | $13.55 | $11.25 | $13.02 | $13.02 | 666,157 |
| 2020-02-26 | $14.62 | $14.99 | $13.94 | $14.26 | $14.26 | 449,391 |
| 2020-02-25 | $15.37 | $15.42 | $14.43 | $14.62 | $14.62 | 512,923 |
| 2020-02-24 | $14.74 | $15.19 | $14.38 | $15.15 | $15.15 | 295,710 |
| 2020-02-21 | $15.29 | $15.42 | $15.01 | $15.37 | $15.37 | 231,033 |
| 2020-02-20 | $14.88 | $15.34 | $14.84 | $15.33 | $15.33 | 305,261 |
| 2020-02-19 | $14.09 | $15.13 | $13.90 | $14.87 | $14.87 | 277,404 |
| 2020-02-18 | $13.49 | $14.05 | $13.31 | $14.01 | $14.01 | 227,454 |
| 2020-02-14 | $13.45 | $13.75 | $13.18 | $13.54 | $13.54 | 511,244 |
| 2020-02-13 | $13.11 | $13.67 | $13.10 | $13.49 | $13.49 | 274,640 |
| 2020-02-12 | $13.73 | $14.19 | $13.50 | $14.13 | $14.13 | 229,964 |
| 2020-02-11 | $13.30 | $13.74 | $12.70 | $13.65 | $13.65 | 324,361 |
| 2020-02-10 | $13.16 | $13.29 | $13.01 | $13.21 | $13.21 | 467,942 |
| 2020-02-07 | $13.56 | $13.56 | $12.77 | $13.14 | $13.14 | 281,011 |
| 2020-02-06 | $13.76 | $13.86 | $13.45 | $13.57 | $13.57 | 184,955 |
| 2020-02-05 | $13.46 | $13.95 | $13.31 | $13.77 | $13.77 | 199,294 |
| 2020-02-04 | $13.20 | $13.51 | $13.10 | $13.25 | $13.25 | 319,765 |
| 2020-02-03 | $12.93 | $13.27 | $12.70 | $13.09 | $13.09 | 223,142 |
| 2020-01-31 | $13.79 | $13.87 | $12.57 | $12.95 | $12.95 | 414,343 |
| 2020-01-30 | $13.77 | $13.92 | $13.62 | $13.88 | $13.88 | 213,326 |
| 2020-01-29 | $13.93 | $13.97 | $13.44 | $13.87 | $13.87 | 314,338 |
| 2020-01-28 | $14.25 | $14.30 | $13.82 | $13.83 | $13.83 | 172,506 |
| 2020-01-27 | $14.09 | $14.50 | $13.94 | $14.24 | $14.24 | 324,580 |
| 2020-01-24 | $14.70 | $14.80 | $14.20 | $14.34 | $14.34 | 342,669 |
| 2020-01-23 | $14.36 | $14.71 | $13.90 | $14.70 | $14.70 | 448,976 |
| 2020-01-22 | $14.77 | $14.81 | $14.32 | $14.41 | $14.41 | 309,902 |
| 2020-01-21 | $14.37 | $14.80 | $14.00 | $14.63 | $14.63 | 447,059 |
| 2020-01-17 | $14.10 | $14.42 | $13.78 | $14.22 | $14.22 | 430,732 |
| 2020-01-16 | $14.00 | $14.23 | $13.88 | $14.05 | $14.05 | 380,175 |
| 2020-01-15 | $13.17 | $14.10 | $13.13 | $13.88 | $13.88 | 691,351 |
| 2020-01-14 | $12.95 | $13.33 | $12.58 | $13.11 | $13.11 | 673,835 |
| 2020-01-13 | $12.15 | $12.24 | $11.86 | $12.00 | $12.00 | 319,194 |
| 2020-01-10 | $12.07 | $12.25 | $11.75 | $12.16 | $12.16 | 675,601 |
| 2020-01-09 | $11.52 | $12.14 | $11.45 | $12.07 | $12.07 | 358,943 |
| 2020-01-08 | $11.21 | $11.62 | $11.12 | $11.52 | $11.52 | 760,445 |
| 2020-01-07 | $11.41 | $11.52 | $11.18 | $11.20 | $11.20 | 142,019 |
| 2020-01-06 | $11.53 | $11.70 | $11.19 | $11.38 | $11.38 | 313,045 |
| 2020-01-03 | $11.17 | $11.68 | $11.13 | $11.62 | $11.62 | 287,454 |
| 2020-01-02 | $11.68 | $11.74 | $11.03 | $11.30 | $11.30 | 235,235 |
| 2019-12-31 | $11.70 | $11.83 | $11.56 | $11.56 | $11.56 | 212,940 |
| 2019-12-30 | $11.55 | $11.79 | $11.31 | $11.75 | $11.75 | 220,613 |
| 2019-12-27 | $11.79 | $11.91 | $11.42 | $11.56 | $11.56 | 238,524 |
| 2019-12-26 | $11.54 | $11.84 | $11.47 | $11.80 | $11.80 | 169,723 |
| 2019-12-24 | $11.84 | $12.00 | $11.52 | $11.57 | $11.57 | 80,844 |
| 2019-12-23 | $11.42 | $11.94 | $11.23 | $11.80 | $11.80 | 334,796 |
| 2019-12-20 | $11.11 | $11.72 | $11.11 | $11.41 | $11.41 | 516,844 |
| 2019-12-19 | $10.98 | $11.25 | $10.72 | $11.12 | $11.12 | 314,264 |
| 2019-12-18 | $10.82 | $11.08 | $10.56 | $11.00 | $11.00 | 306,709 |
| 2019-12-17 | $10.18 | $10.73 | $10.18 | $10.72 | $10.72 | 215,246 |
| 2019-12-16 | $10.70 | $10.77 | $9.82 | $10.19 | $10.19 | 528,135 |
| 2019-12-13 | $10.54 | $10.86 | $10.38 | $10.71 | $10.71 | 248,479 |
| 2019-12-12 | $10.14 | $10.65 | $10.14 | $10.57 | $10.57 | 285,833 |
| 2019-12-11 | $9.93 | $10.30 | $9.80 | $10.15 | $10.15 | 198,493 |
| 2019-12-10 | $9.92 | $10.05 | $9.58 | $9.93 | $9.93 | 238,452 |
| 2019-12-09 | $10.47 | $10.49 | $9.85 | $9.92 | $9.92 | 268,569 |
| 2019-12-06 | $10.97 | $11.11 | $10.51 | $10.54 | $10.54 | 220,840 |
| 2019-12-05 | $11.17 | $11.22 | $10.95 | $10.96 | $10.96 | 168,414 |
| 2019-12-04 | $11.03 | $11.16 | $10.95 | $11.05 | $11.05 | 215,835 |
| 2019-12-03 | $10.75 | $11.08 | $10.56 | $11.01 | $11.01 | 249,992 |
| 2019-12-02 | $11.27 | $11.33 | $10.46 | $10.96 | $10.96 | 331,067 |
| 2019-11-29 | $10.92 | $11.24 | $10.64 | $11.11 | $11.11 | 115,401 |
| 2019-11-27 | $11.08 | $11.10 | $10.84 | $11.02 | $11.02 | 183,345 |
| 2019-11-26 | $11.00 | $11.01 | $10.86 | $10.99 | $10.99 | 656,008 |
| 2019-11-25 | $10.95 | $11.14 | $10.72 | $10.95 | $10.95 | 257,013 |
| 2019-11-22 | $10.83 | $10.95 | $10.68 | $10.91 | $10.91 | 152,716 |
| 2019-11-21 | $11.10 | $11.25 | $10.70 | $10.81 | $10.81 | 168,037 |
| 2019-11-20 | $11.17 | $11.39 | $11.02 | $11.08 | $11.08 | 250,693 |
| 2019-11-19 | $11.34 | $11.39 | $11.20 | $11.23 | $11.23 | 311,186 |
| 2019-11-18 | $11.31 | $11.42 | $11.13 | $11.25 | $11.25 | 446,898 |
| 2019-11-15 | $11.27 | $11.40 | $11.02 | $11.36 | $11.36 | 369,981 |
| 2019-11-14 | $10.98 | $11.32 | $10.98 | $11.23 | $11.23 | 483,332 |
| 2019-11-13 | $10.93 | $11.24 | $10.81 | $10.99 | $10.99 | 836,309 |
| 2019-11-12 | $11.47 | $11.75 | $10.99 | $11.03 | $11.03 | 633,846 |
| 2019-11-11 | $11.41 | $11.73 | $11.12 | $11.45 | $11.45 | 619,992 |
| 2019-11-08 | $11.29 | $11.43 | $10.85 | $11.25 | $11.25 | 690,856 |
| 2019-11-07 | $11.49 | $11.52 | $10.77 | $11.23 | $11.23 | 554,575 |
| 2019-11-06 | $10.94 | $11.41 | $10.79 | $11.31 | $11.31 | 1,339,985 |
| 2019-11-05 | $8.80 | $11.10 | $8.78 | $10.95 | $10.95 | 1,892,764 |
| 2019-11-04 | $8.50 | $8.79 | $8.41 | $8.52 | $8.52 | 325,054 |
| 2019-11-01 | $8.25 | $8.53 | $8.18 | $8.41 | $8.41 | 200,432 |
| 2019-10-31 | $8.18 | $8.22 | $7.93 | $8.21 | $8.21 | 172,651 |
| 2019-10-30 | $8.22 | $8.37 | $8.05 | $8.20 | $8.20 | 169,092 |
| 2019-10-29 | $8.12 | $8.50 | $8.06 | $8.30 | $8.30 | 174,035 |
| 2019-10-28 | $8.50 | $8.50 | $7.90 | $8.13 | $8.13 | 231,254 |
| 2019-10-25 | $7.98 | $8.48 | $7.94 | $8.47 | $8.47 | 188,262 |
| 2019-10-24 | $7.83 | $8.02 | $7.80 | $8.02 | $8.02 | 168,725 |
| 2019-10-23 | $7.99 | $8.08 | $7.80 | $7.90 | $7.90 | 156,118 |
| 2019-10-22 | $7.99 | $8.04 | $7.85 | $7.99 | $7.99 | 164,097 |
| 2019-10-21 | $8.01 | $8.10 | $7.93 | $7.97 | $7.97 | 103,398 |
| 2019-10-18 | $8.05 | $8.14 | $7.86 | $7.95 | $7.95 | 335,860 |
| 2019-10-17 | $7.79 | $8.24 | $7.69 | $7.97 | $7.97 | 230,633 |
| 2019-10-16 | $7.68 | $7.76 | $7.40 | $7.73 | $7.73 | 198,716 |
| 2019-10-15 | $7.81 | $7.91 | $7.71 | $7.76 | $7.76 | 180,105 |
| 2019-10-14 | $7.71 | $7.97 | $7.69 | $7.77 | $7.77 | 276,847 |
| 2019-10-11 | $7.57 | $7.95 | $7.55 | $7.59 | $7.59 | 301,850 |
| 2019-10-10 | $7.06 | $7.34 | $7.06 | $7.29 | $7.29 | 131,629 |
| 2019-10-09 | $6.94 | $7.12 | $6.91 | $7.05 | $7.05 | 224,615 |
| 2019-10-08 | $6.79 | $7.06 | $6.74 | $6.87 | $6.87 | 77,351 |
| 2019-10-07 | $6.56 | $6.92 | $6.56 | $6.88 | $6.88 | 101,176 |
| 2019-10-04 | $6.52 | $6.69 | $6.29 | $6.69 | $6.69 | 158,039 |
| 2019-10-03 | $6.75 | $6.76 | $6.49 | $6.55 | $6.55 | 123,075 |
| 2019-10-02 | $6.90 | $7.04 | $6.75 | $6.76 | $6.76 | 229,981 |
| 2019-10-01 | $7.24 | $7.39 | $6.99 | $7.04 | $7.04 | 155,345 |
| 2019-09-30 | $7.33 | $7.39 | $7.05 | $7.23 | $7.23 | 320,765 |
| 2019-09-27 | $7.36 | $7.50 | $7.26 | $7.33 | $7.33 | 126,756 |
| 2019-09-26 | $7.26 | $7.53 | $7.20 | $7.30 | $7.30 | 232,328 |
| 2019-09-25 | $7.07 | $7.38 | $7.07 | $7.29 | $7.29 | 181,134 |
| 2019-09-24 | $7.17 | $7.33 | $7.09 | $7.13 | $7.13 | 137,902 |
| 2019-09-23 | $7.17 | $7.36 | $7.05 | $7.21 | $7.21 | 115,674 |
| 2019-09-20 | $7.47 | $7.50 | $7.20 | $7.27 | $7.27 | 224,340 |
| 2019-09-19 | $7.74 | $7.74 | $7.41 | $7.52 | $7.52 | 157,059 |
| 2019-09-18 | $7.42 | $7.74 | $7.29 | $7.70 | $7.70 | 472,678 |
| 2019-09-17 | $7.42 | $7.46 | $7.20 | $7.43 | $7.43 | 158,910 |
| 2019-09-16 | $7.65 | $7.69 | $7.33 | $7.49 | $7.49 | 338,538 |
| 2019-09-13 | $7.31 | $7.64 | $7.28 | $7.45 | $7.45 | 189,321 |
| 2019-09-12 | $7.32 | $7.63 | $7.21 | $7.28 | $7.28 | 265,463 |
| 2019-09-11 | $6.94 | $7.39 | $6.94 | $7.29 | $7.29 | 270,795 |
| 2019-09-10 | $6.58 | $7.05 | $6.54 | $7.00 | $7.00 | 336,368 |
| 2019-09-09 | $6.37 | $6.67 | $6.13 | $6.61 | $6.61 | 246,992 |
| 2019-09-06 | $5.91 | $6.07 | $5.81 | $5.94 | $5.94 | 150,554 |
| 2019-09-05 | $5.84 | $6.10 | $5.82 | $5.92 | $5.92 | 141,415 |
| 2019-09-04 | $5.82 | $5.95 | $5.74 | $5.76 | $5.76 | 44,116 |
| 2019-09-03 | $5.93 | $6.00 | $5.65 | $5.74 | $5.74 | 120,795 |
| 2019-08-30 | $6.11 | $6.18 | $5.93 | $5.98 | $5.98 | 72,110 |
| 2019-08-29 | $6.19 | $6.36 | $6.00 | $6.07 | $6.07 | 133,547 |
| 2019-08-28 | $5.98 | $6.15 | $5.91 | $6.09 | $6.09 | 174,056 |
| 2019-08-27 | $6.12 | $6.37 | $5.90 | $5.98 | $5.98 | 133,521 |
| 2019-08-26 | $6.30 | $6.33 | $5.97 | $6.07 | $6.07 | 152,093 |
| 2019-08-23 | $6.64 | $6.73 | $6.05 | $6.18 | $6.18 | 192,249 |
| 2019-08-22 | $6.86 | $6.95 | $6.64 | $6.69 | $6.69 | 136,872 |
| 2019-08-21 | $6.81 | $7.13 | $6.65 | $6.73 | $6.73 | 219,697 |
| 2019-08-20 | $6.60 | $6.90 | $6.40 | $6.73 | $6.73 | 220,788 |
| 2019-08-19 | $6.80 | $6.88 | $6.50 | $6.62 | $6.62 | 191,154 |
| 2019-08-16 | $6.75 | $6.91 | $6.74 | $6.76 | $6.76 | 176,266 |
| 2019-08-15 | $6.83 | $6.98 | $6.63 | $6.75 | $6.75 | 124,156 |
| 2019-08-14 | $6.94 | $7.09 | $6.81 | $6.85 | $6.85 | 224,691 |
| 2019-08-13 | $6.92 | $7.13 | $6.80 | $6.98 | $6.98 | 195,519 |
| 2019-08-12 | $6.85 | $6.91 | $6.57 | $6.79 | $6.79 | 108,083 |
| 2019-08-09 | $6.84 | $6.96 | $6.57 | $6.94 | $6.94 | 345,522 |
| 2019-08-08 | $6.24 | $7.00 | $6.24 | $6.88 | $6.88 | 572,407 |
| 2019-08-07 | $5.11 | $5.84 | $5.11 | $5.82 | $5.82 | 496,303 |
| 2019-08-06 | $5.88 | $6.18 | $5.03 | $5.23 | $5.23 | 504,525 |
| 2019-08-05 | $6.29 | $6.46 | $5.78 | $5.93 | $5.93 | 228,884 |
| 2019-08-02 | $6.45 | $6.59 | $6.42 | $6.45 | $6.45 | 118,322 |
| 2019-08-01 | $6.50 | $6.58 | $6.27 | $6.56 | $6.56 | 405,777 |
| 2019-07-31 | $6.66 | $6.76 | $6.50 | $6.50 | $6.50 | 85,444 |
| 2019-07-30 | $6.37 | $6.67 | $6.32 | $6.65 | $6.65 | 150,020 |
| 2019-07-29 | $6.90 | $6.95 | $6.37 | $6.45 | $6.45 | 165,337 |
| 2019-07-26 | $7.06 | $7.23 | $6.88 | $6.90 | $6.90 | 234,356 |
| 2019-07-25 | $6.80 | $7.15 | $6.49 | $7.05 | $7.05 | 291,348 |
| 2019-07-24 | $6.85 | $6.91 | $6.52 | $6.84 | $6.84 | 252,229 |
| 2019-07-23 | $6.52 | $6.85 | $6.40 | $6.81 | $6.81 | 247,615 |
| 2019-07-22 | $6.40 | $6.51 | $6.27 | $6.47 | $6.47 | 264,888 |
| 2019-07-19 | $6.28 | $6.38 | $6.10 | $6.36 | $6.36 | 193,655 |
| 2019-07-18 | $5.95 | $6.34 | $5.78 | $6.27 | $6.27 | 318,971 |
| 2019-07-17 | $5.58 | $5.99 | $5.54 | $5.95 | $5.95 | 291,041 |
| 2019-07-16 | $5.49 | $5.70 | $5.49 | $5.60 | $5.60 | 79,116 |
| 2019-07-15 | $5.50 | $5.67 | $5.29 | $5.50 | $5.50 | 76,364 |
| 2019-07-12 | $5.45 | $5.64 | $5.45 | $5.49 | $5.49 | 149,625 |
| 2019-07-11 | $5.49 | $5.55 | $5.38 | $5.42 | $5.42 | 126,005 |
| 2019-07-10 | $5.46 | $5.54 | $5.37 | $5.51 | $5.51 | 68,390 |
| 2019-07-09 | $5.47 | $5.49 | $5.31 | $5.45 | $5.45 | 105,623 |
| 2019-07-08 | $5.20 | $5.56 | $5.20 | $5.50 | $5.50 | 163,823 |
| 2019-07-05 | $5.15 | $5.37 | $5.04 | $5.25 | $5.25 | 115,912 |
| 2019-07-03 | $5.24 | $5.29 | $4.80 | $5.21 | $5.21 | 65,562 |
| 2019-07-02 | $5.16 | $5.24 | $5.04 | $5.24 | $5.24 | 75,137 |
| 2019-07-01 | $4.97 | $5.20 | $4.94 | $5.20 | $5.20 | 248,186 |
| 2019-06-28 | $4.92 | $5.18 | $4.92 | $4.97 | $4.97 | 280,567 |
| 2019-06-27 | $4.28 | $4.93 | $4.15 | $4.92 | $4.92 | 223,271 |
| 2019-06-26 | $4.11 | $4.30 | $4.02 | $4.29 | $4.29 | 381,863 |
| 2019-06-25 | $4.69 | $4.69 | $3.93 | $4.13 | $4.13 | 670,124 |
| 2019-06-24 | $4.58 | $4.68 | $4.54 | $4.56 | $4.56 | 79,666 |
| 2019-06-21 | $4.67 | $4.80 | $4.55 | $4.60 | $4.60 | 198,896 |
| 2019-06-20 | $4.87 | $4.96 | $4.67 | $4.72 | $4.72 | 64,480 |
| 2019-06-19 | $4.93 | $4.98 | $4.72 | $4.78 | $4.78 | 54,304 |
| 2019-06-18 | $4.93 | $5.10 | $4.92 | $4.92 | $4.92 | 111,830 |
| 2019-06-17 | $4.72 | $4.91 | $4.72 | $4.86 | $4.86 | 44,149 |
| 2019-06-14 | $4.93 | $4.93 | $4.61 | $4.77 | $4.77 | 93,001 |
| 2019-06-13 | $4.84 | $4.93 | $4.61 | $4.80 | $4.80 | 91,981 |
| 2019-06-12 | $4.91 | $4.94 | $4.78 | $4.82 | $4.82 | 73,653 |
| 2019-06-11 | $5.06 | $5.24 | $4.96 | $4.96 | $4.96 | 89,603 |
| 2019-06-10 | $4.92 | $5.25 | $4.92 | $5.08 | $5.08 | 167,320 |
| 2019-06-07 | $4.88 | $5.07 | $4.86 | $4.90 | $4.90 | 108,355 |
| 2019-06-06 | $4.82 | $5.01 | $4.76 | $4.84 | $4.84 | 144,929 |
| 2019-06-05 | $4.77 | $5.04 | $4.70 | $4.88 | $4.88 | 93,770 |
| 2019-06-04 | $4.64 | $4.80 | $4.54 | $4.73 | $4.73 | 219,417 |
| 2019-06-03 | $4.82 | $4.91 | $4.50 | $4.59 | $4.59 | 188,101 |
| 2019-05-31 | $4.86 | $5.07 | $4.77 | $4.78 | $4.78 | 158,451 |
| 2019-05-30 | $5.03 | $5.15 | $4.83 | $4.99 | $4.99 | 104,927 |
| 2019-05-29 | $4.93 | $5.03 | $4.90 | $5.00 | $5.00 | 76,109 |
| 2019-05-28 | $5.08 | $5.08 | $4.94 | $5.00 | $5.00 | 116,773 |
| 2019-05-24 | $5.00 | $5.11 | $4.93 | $5.03 | $5.03 | 61,248 |
| 2019-05-23 | $5.23 | $5.23 | $4.86 | $4.96 | $4.96 | 194,094 |
| 2019-05-22 | $5.79 | $5.79 | $5.33 | $5.34 | $5.34 | 119,313 |
| 2019-05-21 | $5.83 | $5.91 | $5.71 | $5.84 | $5.84 | 80,610 |
| 2019-05-20 | $5.90 | $6.01 | $5.69 | $5.77 | $5.77 | 104,103 |
| 2019-05-17 | $5.93 | $6.15 | $5.89 | $5.98 | $5.98 | 190,913 |
| 2019-05-16 | $5.93 | $5.97 | $5.75 | $5.93 | $5.93 | 126,134 |
| 2019-05-15 | $5.51 | $5.90 | $5.51 | $5.87 | $5.87 | 121,546 |
| 2019-05-14 | $5.65 | $5.68 | $5.36 | $5.60 | $5.60 | 151,412 |
| 2019-05-13 | $5.55 | $5.63 | $5.25 | $5.62 | $5.62 | 160,648 |
| 2019-05-10 | $5.65 | $5.89 | $5.63 | $5.75 | $5.75 | 142,878 |
| 2019-05-09 | $5.53 | $5.79 | $5.31 | $5.75 | $5.75 | 256,318 |
| 2019-05-08 | $5.16 | $5.55 | $5.16 | $5.50 | $5.50 | 293,232 |
| 2019-05-07 | $5.24 | $5.34 | $5.01 | $5.22 | $5.22 | 483,233 |
| 2019-05-06 | $4.79 | $5.09 | $4.63 | $4.90 | $4.90 | 211,568 |
| 2019-05-03 | $4.73 | $4.95 | $4.68 | $4.95 | $4.95 | 115,463 |
| 2019-05-02 | $4.66 | $4.77 | $4.45 | $4.69 | $4.69 | 124,135 |
| 2019-05-01 | $4.66 | $4.81 | $4.62 | $4.66 | $4.66 | 79,889 |
| 2019-04-30 | $4.65 | $4.85 | $4.55 | $4.64 | $4.64 | 166,266 |
| 2019-04-29 | $4.45 | $4.64 | $4.37 | $4.62 | $4.62 | 118,309 |
| 2019-04-26 | $4.42 | $4.54 | $4.41 | $4.44 | $4.44 | 73,162 |
| 2019-04-25 | $4.70 | $4.71 | $4.36 | $4.41 | $4.41 | 136,682 |
| 2019-04-24 | $4.70 | $4.84 | $4.61 | $4.71 | $4.71 | 96,344 |
| 2019-04-23 | $4.75 | $5.00 | $4.69 | $4.71 | $4.71 | 265,289 |
| 2019-04-22 | $4.99 | $5.04 | $4.68 | $4.72 | $4.72 | 156,852 |
| 2019-04-18 | $4.83 | $5.08 | $4.83 | $5.01 | $5.01 | 246,249 |
| 2019-04-17 | $4.66 | $4.94 | $4.59 | $4.85 | $4.85 | 223,955 |
| 2019-04-16 | $4.35 | $4.70 | $4.35 | $4.61 | $4.61 | 199,930 |
| 2019-04-15 | $4.53 | $4.56 | $4.26 | $4.35 | $4.35 | 110,893 |
| 2019-04-12 | $4.44 | $4.64 | $4.35 | $4.54 | $4.54 | 206,918 |
| 2019-04-11 | $4.25 | $4.43 | $4.20 | $4.38 | $4.38 | 179,348 |
| 2019-04-10 | $4.19 | $4.29 | $4.13 | $4.24 | $4.24 | 180,080 |
| 2019-04-09 | $4.46 | $4.46 | $4.13 | $4.18 | $4.18 | 184,648 |
| 2019-04-08 | $4.39 | $4.56 | $4.30 | $4.52 | $4.52 | 206,838 |
| 2019-04-05 | $4.35 | $4.53 | $4.35 | $4.43 | $4.43 | 389,496 |
| 2019-04-04 | $4.10 | $4.39 | $4.10 | $4.34 | $4.34 | 603,840 |
| 2019-04-03 | $4.42 | $4.42 | $4.05 | $4.10 | $4.10 | 340,531 |
| 2019-04-02 | $4.11 | $4.43 | $4.06 | $4.37 | $4.37 | 642,520 |
| 2019-04-01 | $4.23 | $4.33 | $4.06 | $4.10 | $4.10 | 195,392 |
| 2019-03-29 | $4.30 | $4.45 | $4.12 | $4.22 | $4.22 | 157,786 |
| 2019-03-28 | $4.01 | $4.35 | $4.00 | $4.30 | $4.30 | 255,136 |
| 2019-03-27 | $4.11 | $4.17 | $3.91 | $4.00 | $4.00 | 196,759 |
| 2019-03-26 | $4.15 | $4.16 | $3.99 | $4.13 | $4.13 | 175,833 |
| 2019-03-25 | $4.06 | $4.14 | $3.94 | $4.10 | $4.10 | 167,497 |
| 2019-03-22 | $4.23 | $4.23 | $3.86 | $4.09 | $4.09 | 440,911 |
| 2019-03-21 | $4.05 | $4.34 | $4.05 | $4.29 | $4.29 | 239,266 |
| 2019-03-20 | $4.52 | $4.52 | $4.00 | $4.11 | $4.11 | 367,688 |
| 2019-03-19 | $4.30 | $4.79 | $4.30 | $4.58 | $4.58 | 440,590 |
| 2019-03-18 | $3.79 | $4.13 | $3.79 | $4.07 | $4.07 | 419,492 |
| 2019-03-15 | $4.24 | $4.26 | $3.40 | $3.79 | $3.79 | 1,965,580 |
| 2019-03-14 | $4.28 | $4.62 | $4.24 | $4.24 | $4.24 | 398,172 |
| 2019-03-13 | $4.81 | $4.95 | $4.21 | $4.24 | $4.24 | 613,528 |
| 2019-03-12 | $4.93 | $4.97 | $4.59 | $4.80 | $4.80 | 464,196 |
| 2019-03-11 | $4.47 | $5.59 | $4.17 | $5.08 | $5.08 | 976,238 |
| 2019-03-08 | $4.34 | $4.51 | $4.32 | $4.40 | $4.40 | 225,012 |
| 2019-03-07 | $4.74 | $4.75 | $4.27 | $4.35 | $4.35 | 177,996 |
| 2019-03-06 | $4.82 | $5.13 | $4.74 | $4.75 | $4.75 | 60,206 |
| 2019-03-05 | $5.22 | $5.22 | $4.60 | $4.81 | $4.81 | 157,867 |
| 2019-03-04 | $5.32 | $5.48 | $5.15 | $5.17 | $5.17 | 87,250 |
| 2019-03-01 | $5.27 | $5.60 | $5.15 | $5.30 | $5.30 | 61,492 |
| 2019-02-28 | $5.22 | $5.28 | $5.22 | $5.25 | $5.25 | 82,584 |
| 2019-02-27 | $6.01 | $6.01 | $5.19 | $5.20 | $5.20 | 308,087 |
| 2019-02-26 | $6.10 | $6.17 | $5.98 | $6.09 | $6.09 | 140,921 |
| 2019-02-25 | $5.94 | $6.17 | $5.90 | $6.10 | $6.10 | 58,467 |
| 2019-02-22 | $5.84 | $6.00 | $5.79 | $5.88 | $5.88 | 91,000 |
| 2019-02-21 | $5.70 | $5.84 | $5.53 | $5.82 | $5.82 | 98,812 |
| 2019-02-20 | $5.69 | $5.80 | $5.65 | $5.69 | $5.69 | 76,343 |
| 2019-02-19 | $5.37 | $5.84 | $5.37 | $5.70 | $5.70 | 319,677 |
| 2019-02-15 | $5.36 | $5.53 | $5.36 | $5.47 | $5.47 | 222,743 |
| 2019-02-14 | $5.19 | $5.35 | $4.95 | $5.29 | $5.29 | 108,055 |
| 2019-02-13 | $5.08 | $5.29 | $5.08 | $5.26 | $5.26 | 67,521 |
| 2019-02-12 | $5.14 | $5.28 | $5.02 | $5.11 | $5.11 | 78,448 |
| 2019-02-11 | $4.92 | $5.09 | $4.83 | $5.06 | $5.06 | 49,904 |
| 2019-02-08 | $4.94 | $5.00 | $4.71 | $4.87 | $4.87 | 81,529 |
| 2019-02-07 | $5.21 | $5.21 | $4.83 | $4.95 | $4.95 | 187,577 |
| 2019-02-06 | $5.23 | $5.38 | $5.23 | $5.30 | $5.30 | 106,520 |
| 2019-02-05 | $5.08 | $5.26 | $5.08 | $5.24 | $5.24 | 94,032 |
| 2019-02-04 | $4.99 | $5.10 | $4.99 | $5.10 | $5.10 | 58,377 |
| 2019-02-01 | $5.15 | $5.24 | $4.93 | $5.02 | $5.02 | 115,127 |
| 2019-01-31 | $4.82 | $5.14 | $4.74 | $5.13 | $5.13 | 194,908 |
| 2019-01-30 | $4.71 | $4.86 | $4.63 | $4.86 | $4.86 | 83,277 |
| 2019-01-29 | $4.77 | $4.77 | $4.63 | $4.66 | $4.66 | 114,975 |
| 2019-01-28 | $4.84 | $4.93 | $4.70 | $4.76 | $4.76 | 111,728 |
| 2019-01-25 | $4.78 | $4.92 | $4.72 | $4.87 | $4.87 | 163,866 |
| 2019-01-24 | $4.55 | $4.78 | $4.50 | $4.71 | $4.71 | 147,496 |
| 2019-01-23 | $4.68 | $4.77 | $4.39 | $4.54 | $4.54 | 144,758 |
| 2019-01-22 | $4.76 | $4.95 | $4.50 | $4.53 | $4.53 | 299,221 |
| 2019-01-18 | $4.84 | $4.89 | $4.76 | $4.84 | $4.84 | 201,929 |
| 2019-01-17 | $4.69 | $4.91 | $4.67 | $4.81 | $4.81 | 79,924 |
| 2019-01-16 | $4.71 | $4.90 | $4.69 | $4.72 | $4.72 | 116,940 |
| 2019-01-15 | $4.68 | $4.77 | $4.52 | $4.69 | $4.69 | 234,354 |
| 2019-01-14 | $4.62 | $4.74 | $4.45 | $4.68 | $4.68 | 146,575 |
| 2019-01-11 | $4.53 | $4.84 | $4.28 | $4.69 | $4.69 | 239,775 |
| 2019-01-10 | $4.58 | $4.64 | $4.40 | $4.62 | $4.62 | 126,014 |
| 2019-01-09 | $4.64 | $4.72 | $4.24 | $4.65 | $4.65 | 138,359 |
| 2019-01-08 | $4.46 | $4.64 | $4.32 | $4.63 | $4.63 | 152,260 |
| 2019-01-07 | $4.24 | $4.66 | $4.17 | $4.38 | $4.38 | 223,088 |
| 2019-01-04 | $3.91 | $4.28 | $3.90 | $4.25 | $4.25 | 299,001 |
| 2019-01-03 | $4.12 | $4.15 | $3.90 | $3.90 | $3.90 | 223,218 |
| 2019-01-02 | $3.65 | $4.26 | $3.65 | $4.23 | $4.23 | 272,332 |
| 2018-12-31 | $3.88 | $3.95 | $3.55 | $3.76 | $3.76 | 472,838 |
| 2018-12-28 | $3.86 | $4.05 | $3.72 | $3.82 | $3.82 | 316,049 |
| 2018-12-27 | $3.51 | $3.95 | $3.50 | $3.94 | $3.94 | 191,531 |
| 2018-12-26 | $3.91 | $4.04 | $3.25 | $3.58 | $3.58 | 773,750 |
| 2018-12-24 | $3.55 | $4.04 | $3.25 | $3.88 | $3.88 | 427,082 |
| 2018-12-21 | $3.80 | $3.95 | $3.46 | $3.55 | $3.55 | 900,543 |
| 2018-12-20 | $4.00 | $4.19 | $3.72 | $3.77 | $3.77 | 359,510 |
| 2018-12-19 | $4.10 | $4.35 | $4.01 | $4.04 | $4.04 | 345,915 |
| 2018-12-18 | $4.16 | $4.51 | $4.09 | $4.09 | $4.09 | 277,248 |
| 2018-12-17 | $4.12 | $4.33 | $4.08 | $4.10 | $4.10 | 195,625 |
| 2018-12-14 | $4.37 | $4.47 | $4.04 | $4.17 | $4.17 | 397,588 |
| 2018-12-13 | $4.59 | $4.69 | $4.36 | $4.38 | $4.38 | 349,312 |
| 2018-12-12 | $4.85 | $5.00 | $4.38 | $4.54 | $4.54 | 656,322 |
| 2018-12-11 | $5.26 | $5.27 | $4.80 | $4.81 | $4.81 | 391,781 |
| 2018-12-10 | $4.70 | $5.29 | $4.25 | $5.21 | $5.21 | 792,311 |
| 2018-12-07 | $4.97 | $5.30 | $4.68 | $4.74 | $4.74 | 317,131 |
| 2018-12-06 | $4.95 | $5.11 | $4.80 | $4.98 | $4.98 | 111,905 |
| 2018-12-04 | $5.40 | $5.62 | $4.91 | $4.96 | $4.96 | 269,269 |
| 2018-12-03 | $4.99 | $5.65 | $4.99 | $5.46 | $5.46 | 503,707 |
| 2018-11-30 | $5.06 | $5.06 | $4.76 | $4.90 | $4.90 | 280,642 |
| 2018-11-29 | $5.31 | $5.36 | $5.07 | $5.09 | $5.09 | 155,307 |
| 2018-11-28 | $5.00 | $5.43 | $4.84 | $5.31 | $5.31 | 244,234 |
| 2018-11-27 | $4.65 | $4.99 | $4.65 | $4.95 | $4.95 | 119,199 |
| 2018-11-26 | $4.59 | $4.74 | $4.54 | $4.72 | $4.72 | 125,313 |
| 2018-11-23 | $4.24 | $4.60 | $4.24 | $4.53 | $4.53 | 86,188 |
| 2018-11-21 | $4.50 | $4.69 | $4.32 | $4.35 | $4.35 | 340,357 |
| 2018-11-20 | $4.50 | $4.68 | $4.19 | $4.43 | $4.43 | 311,120 |
| 2018-11-19 | $4.68 | $4.84 | $4.54 | $4.58 | $4.58 | 134,765 |
| 2018-11-16 | $4.70 | $4.78 | $4.45 | $4.71 | $4.71 | 215,428 |
| 2018-11-15 | $4.81 | $4.85 | $4.50 | $4.72 | $4.72 | 318,635 |
| 2018-11-14 | $5.10 | $5.24 | $4.82 | $4.86 | $4.86 | 243,216 |
| 2018-11-13 | $5.10 | $5.30 | $5.03 | $5.07 | $5.07 | 201,188 |
| 2018-11-12 | $5.44 | $5.51 | $5.04 | $5.05 | $5.05 | 979,597 |
| 2018-11-09 | $5.66 | $5.66 | $5.45 | $5.46 | $5.46 | 451,304 |
| 2018-11-08 | $6.14 | $6.19 | $5.60 | $5.64 | $5.64 | 356,688 |
| 2018-11-07 | $6.54 | $6.54 | $5.94 | $6.24 | $6.24 | 411,843 |
| 2018-11-06 | $4.80 | $6.83 | $4.75 | $6.02 | $6.02 | 989,300 |
| 2018-11-05 | $5.29 | $5.35 | $5.03 | $5.29 | $5.29 | 337,029 |
| 2018-11-02 | $4.91 | $5.28 | $4.87 | $5.27 | $5.27 | 342,268 |
| 2018-11-01 | $4.56 | $5.03 | $4.55 | $4.89 | $4.89 | 497,793 |
| 2018-10-31 | $4.59 | $4.72 | $4.49 | $4.51 | $4.51 | 248,698 |
| 2018-10-30 | $4.51 | $4.80 | $4.50 | $4.57 | $4.57 | 294,246 |
| 2018-10-29 | $4.70 | $5.01 | $4.39 | $4.53 | $4.53 | 276,612 |
| 2018-10-26 | $4.98 | $5.01 | $4.54 | $4.58 | $4.58 | 1,198,580 |
| 2018-10-25 | $4.88 | $5.05 | $4.85 | $4.98 | $4.98 | 255,783 |
| 2018-10-24 | $4.84 | $5.10 | $4.70 | $4.85 | $4.85 | 265,582 |
| 2018-10-23 | $4.71 | $5.00 | $4.65 | $4.85 | $4.85 | 195,951 |
| 2018-10-22 | $5.00 | $5.11 | $4.74 | $4.79 | $4.79 | 273,877 |
| 2018-10-19 | $5.06 | $5.18 | $4.84 | $4.97 | $4.97 | 384,579 |
| 2018-10-18 | $5.38 | $5.44 | $4.47 | $5.05 | $5.05 | 1,004,062 |
| 2018-10-17 | $5.60 | $5.69 | $5.33 | $5.45 | $5.45 | 274,985 |
| 2018-10-16 | $5.43 | $5.72 | $5.27 | $5.65 | $5.65 | 421,751 |
| 2018-10-15 | $5.48 | $5.56 | $5.25 | $5.37 | $5.37 | 374,713 |
| 2018-10-12 | $5.72 | $5.98 | $5.40 | $5.56 | $5.56 | 272,620 |
| 2018-10-11 | $6.15 | $6.23 | $5.58 | $5.59 | $5.59 | 814,869 |
| 2018-10-10 | $6.72 | $6.77 | $6.16 | $6.21 | $6.21 | 489,638 |
| 2018-10-09 | $7.32 | $7.61 | $6.68 | $6.71 | $6.71 | 819,348 |
| 2018-10-08 | $7.31 | $7.47 | $7.22 | $7.36 | $7.36 | 96,600 |
| 2018-10-05 | $7.41 | $7.51 | $7.27 | $7.34 | $7.34 | 218,276 |
| 2018-10-04 | $7.47 | $7.59 | $7.38 | $7.45 | $7.45 | 107,567 |
| 2018-10-03 | $7.49 | $7.57 | $7.30 | $7.48 | $7.48 | 99,637 |
| 2018-10-02 | $7.46 | $7.73 | $7.43 | $7.48 | $7.48 | 167,164 |
| 2018-10-01 | $7.52 | $7.72 | $7.46 | $7.48 | $7.48 | 135,281 |
| 2018-09-28 | $7.40 | $7.63 | $7.31 | $7.46 | $7.46 | 571,627 |
| 2018-09-27 | $7.39 | $7.62 | $7.28 | $7.39 | $7.39 | 466,990 |
| 2018-09-26 | $7.70 | $7.72 | $7.33 | $7.34 | $7.34 | 267,411 |
| 2018-09-25 | $7.88 | $7.90 | $7.65 | $7.66 | $7.66 | 146,546 |
| 2018-09-24 | $7.92 | $8.01 | $7.58 | $7.87 | $7.87 | 312,758 |
| 2018-09-21 | $7.99 | $8.18 | $7.90 | $7.97 | $7.97 | 586,905 |
| 2018-09-20 | $8.27 | $8.54 | $7.96 | $7.99 | $7.99 | 241,607 |
| 2018-09-19 | $8.06 | $8.52 | $8.06 | $8.22 | $8.22 | 236,995 |
| 2018-09-18 | $8.16 | $8.28 | $7.94 | $8.09 | $8.09 | 188,128 |
| 2018-09-17 | $7.97 | $8.28 | $7.86 | $8.11 | $8.11 | 473,439 |
| 2018-09-14 | $8.07 | $8.14 | $7.86 | $7.91 | $7.91 | 87,651 |
| 2018-09-13 | $8.09 | $8.28 | $7.81 | $8.13 | $8.13 | 251,378 |
| 2018-09-12 | $8.28 | $8.28 | $8.01 | $8.03 | $8.03 | 167,617 |
| 2018-09-11 | $8.37 | $8.54 | $8.02 | $8.27 | $8.27 | 370,519 |
| 2018-09-10 | $8.66 | $8.66 | $8.34 | $8.38 | $8.38 | 165,882 |
| 2018-09-07 | $8.77 | $8.89 | $8.63 | $8.66 | $8.66 | 77,219 |
| 2018-09-06 | $8.98 | $8.98 | $8.59 | $8.81 | $8.81 | 117,237 |
| 2018-09-05 | $8.75 | $8.97 | $8.58 | $8.97 | $8.97 | 177,888 |
| 2018-09-04 | $8.42 | $8.80 | $8.42 | $8.74 | $8.74 | 203,672 |
| 2018-08-31 | $8.72 | $9.00 | $8.41 | $8.46 | $8.46 | 235,748 |
| 2018-08-30 | $9.04 | $9.08 | $8.64 | $8.74 | $8.74 | 324,681 |
| 2018-08-29 | $9.10 | $9.14 | $8.87 | $9.00 | $9.00 | 290,398 |
| 2018-08-28 | $9.18 | $9.31 | $8.98 | $9.10 | $9.10 | 90,141 |
| 2018-08-27 | $9.16 | $9.32 | $9.01 | $9.13 | $9.13 | 205,867 |
| 2018-08-24 | $9.18 | $9.18 | $9.01 | $9.10 | $9.10 | 122,153 |
| 2018-08-23 | $9.47 | $9.47 | $9.14 | $9.16 | $9.16 | 135,671 |
| 2018-08-22 | $9.49 | $9.71 | $9.34 | $9.49 | $9.49 | 190,299 |
| 2018-08-21 | $9.26 | $9.63 | $9.25 | $9.47 | $9.47 | 143,866 |
| 2018-08-20 | $9.28 | $9.35 | $9.03 | $9.22 | $9.22 | 102,185 |
| 2018-08-17 | $9.06 | $9.28 | $8.95 | $9.22 | $9.22 | 205,079 |
| 2018-08-16 | $9.32 | $9.48 | $9.04 | $9.08 | $9.08 | 125,282 |
| 2018-08-15 | $9.40 | $9.43 | $8.83 | $9.30 | $9.30 | 114,405 |
| 2018-08-14 | $9.33 | $9.67 | $9.31 | $9.46 | $9.46 | 125,820 |
| 2018-08-13 | $9.53 | $9.93 | $9.03 | $9.29 | $9.29 | 450,782 |
| 2018-08-10 | $9.55 | $9.60 | $9.13 | $9.50 | $9.50 | 243,427 |
| 2018-08-09 | $9.75 | $9.90 | $8.73 | $9.60 | $9.60 | 431,995 |
| 2018-08-08 | $9.11 | $10.06 | $9.00 | $9.75 | $9.75 | 721,453 |
| 2018-08-07 | $8.80 | $9.00 | $8.67 | $8.80 | $8.80 | 169,061 |
| 2018-08-06 | $8.49 | $8.86 | $8.49 | $8.75 | $8.75 | 138,610 |
| 2018-08-03 | $8.41 | $8.52 | $8.22 | $8.49 | $8.49 | 129,487 |
| 2018-08-02 | $8.52 | $8.65 | $8.41 | $8.46 | $8.46 | 111,886 |
| 2018-08-01 | $9.01 | $9.08 | $8.38 | $8.53 | $8.53 | 230,879 |
| 2018-07-31 | $8.68 | $9.24 | $8.57 | $9.05 | $9.05 | 247,079 |
| 2018-07-30 | $8.47 | $8.81 | $8.40 | $8.71 | $8.71 | 232,280 |
| 2018-07-27 | $8.58 | $8.65 | $8.33 | $8.48 | $8.48 | 124,999 |
| 2018-07-26 | $8.49 | $8.90 | $8.38 | $8.46 | $8.46 | 235,662 |
| 2018-07-25 | $8.33 | $8.58 | $7.90 | $8.56 | $8.56 | 267,676 |
| 2018-07-24 | $7.93 | $8.73 | $7.66 | $8.34 | $8.34 | 302,213 |
| 2018-07-23 | $7.85 | $8.03 | $7.69 | $7.91 | $7.91 | 138,998 |
| 2018-07-20 | $8.13 | $8.16 | $7.81 | $7.87 | $7.87 | 121,043 |
| 2018-07-19 | $7.74 | $8.32 | $7.74 | $8.15 | $8.15 | 185,462 |
| 2018-07-18 | $7.96 | $8.16 | $7.92 | $8.02 | $8.02 | 242,745 |
| 2018-07-17 | $7.87 | $8.21 | $7.56 | $7.92 | $7.92 | 156,016 |
| 2018-07-16 | $8.48 | $8.48 | $7.72 | $7.88 | $7.88 | 241,790 |
| 2018-07-13 | $8.67 | $8.83 | $8.38 | $8.46 | $8.46 | 202,430 |
| 2018-07-12 | $8.80 | $8.80 | $8.53 | $8.68 | $8.68 | 146,695 |
| 2018-07-11 | $8.95 | $8.95 | $8.66 | $8.75 | $8.75 | 274,847 |
| 2018-07-10 | $9.05 | $9.15 | $8.75 | $9.02 | $9.02 | 291,396 |
| 2018-07-09 | $9.90 | $9.92 | $8.82 | $9.06 | $9.06 | 617,577 |
| 2018-07-06 | $9.69 | $9.94 | $9.54 | $9.82 | $9.82 | 176,293 |
| 2018-07-05 | $9.57 | $9.75 | $9.31 | $9.66 | $9.66 | 146,264 |
| 2018-07-03 | $9.59 | $9.69 | $9.40 | $9.47 | $9.47 | 101,405 |
| 2018-07-02 | $9.66 | $9.67 | $9.39 | $9.49 | $9.49 | 187,268 |
| 2018-06-29 | $9.82 | $10.03 | $9.56 | $9.73 | $9.73 | 342,700 |
| 2018-06-28 | $9.61 | $9.75 | $9.43 | $9.74 | $9.74 | 186,596 |
| 2018-06-27 | $9.95 | $10.03 | $9.40 | $9.61 | $9.61 | 238,606 |
| 2018-06-26 | $9.61 | $10.04 | $9.56 | $9.90 | $9.90 | 302,739 |
| 2018-06-25 | $9.87 | $10.12 | $9.39 | $9.55 | $9.55 | 321,861 |
| 2018-06-22 | $9.93 | $10.03 | $9.73 | $10.03 | $10.03 | 601,760 |
| 2018-06-21 | $10.24 | $10.36 | $9.55 | $9.82 | $9.82 | 269,572 |
| 2018-06-20 | $10.28 | $10.40 | $9.95 | $10.28 | $10.28 | 255,495 |
| 2018-06-19 | $10.13 | $10.47 | $10.09 | $10.21 | $10.21 | 434,773 |
| 2018-06-18 | $9.74 | $10.20 | $9.72 | $10.17 | $10.17 | 220,075 |
| 2018-06-15 | $10.03 | $10.27 | $9.59 | $9.76 | $9.76 | 550,324 |
| 2018-06-14 | $9.80 | $10.17 | $9.80 | $10.04 | $10.04 | 227,720 |
| 2018-06-13 | $9.57 | $10.10 | $9.56 | $9.81 | $9.81 | 378,573 |
| 2018-06-12 | $9.25 | $9.55 | $9.19 | $9.52 | $9.52 | 376,745 |
| 2018-06-11 | $9.08 | $9.58 | $9.05 | $9.23 | $9.23 | 452,753 |
| 2018-06-08 | $9.01 | $9.20 | $8.99 | $9.08 | $9.08 | 370,866 |
| 2018-06-07 | $8.81 | $9.05 | $8.70 | $9.01 | $9.01 | 173,088 |
| 2018-06-06 | $8.75 | $8.85 | $8.67 | $8.81 | $8.81 | 300,791 |
| 2018-06-05 | $8.57 | $8.76 | $8.57 | $8.74 | $8.74 | 146,581 |
| 2018-06-04 | $8.44 | $8.64 | $8.30 | $8.61 | $8.61 | 121,723 |
| 2018-06-01 | $8.74 | $8.91 | $8.31 | $8.41 | $8.41 | 206,546 |
| 2018-05-31 | $8.44 | $8.75 | $8.44 | $8.67 | $8.67 | 317,179 |
| 2018-05-30 | $8.84 | $8.96 | $8.74 | $8.80 | $8.80 | 167,090 |
| 2018-05-29 | $8.70 | $8.91 | $8.60 | $8.79 | $8.79 | 186,374 |
| 2018-05-25 | $8.73 | $8.91 | $8.66 | $8.72 | $8.72 | 147,941 |
| 2018-05-24 | $8.75 | $8.82 | $8.51 | $8.77 | $8.77 | 154,292 |
| 2018-05-23 | $8.76 | $8.92 | $8.56 | $8.74 | $8.74 | 214,899 |
| 2018-05-22 | $8.89 | $8.96 | $8.73 | $8.81 | $8.81 | 185,484 |
| 2018-05-21 | $8.83 | $8.95 | $8.73 | $8.83 | $8.83 | 172,116 |
| 2018-05-18 | $8.75 | $8.93 | $8.52 | $8.79 | $8.79 | 221,822 |
| 2018-05-17 | $8.91 | $8.95 | $8.63 | $8.74 | $8.74 | 234,240 |
| 2018-05-16 | $8.91 | $9.02 | $8.81 | $8.87 | $8.87 | 286,111 |
| 2018-05-15 | $8.61 | $8.96 | $8.48 | $8.87 | $8.87 | 281,251 |
| 2018-05-14 | $8.99 | $9.33 | $8.67 | $8.68 | $8.68 | 476,731 |
| 2018-05-11 | $8.15 | $8.96 | $8.15 | $8.83 | $8.83 | 734,657 |
| 2018-05-10 | $7.70 | $8.21 | $7.69 | $8.09 | $8.09 | 520,138 |
| 2018-05-09 | $7.85 | $8.03 | $7.62 | $7.70 | $7.70 | 449,240 |
| 2018-05-08 | $6.62 | $8.23 | $6.62 | $7.83 | $7.83 | 1,335,624 |
| 2018-05-07 | $6.98 | $7.27 | $6.86 | $7.02 | $7.02 | 445,653 |
| 2018-05-04 | $6.89 | $7.03 | $6.78 | $6.92 | $6.92 | 238,126 |
| 2018-05-03 | $7.18 | $7.18 | $6.79 | $6.92 | $6.92 | 537,542 |
| 2018-05-02 | $7.25 | $7.47 | $7.11 | $7.17 | $7.17 | 619,257 |
| 2018-05-01 | $7.36 | $7.43 | $7.09 | $7.24 | $7.24 | 371,592 |
| 2018-04-30 | $7.52 | $7.53 | $7.32 | $7.34 | $7.34 | 288,560 |
| 2018-04-27 | $7.61 | $7.79 | $7.33 | $7.48 | $7.48 | 267,603 |
| 2018-04-26 | $7.50 | $7.59 | $7.45 | $7.55 | $7.55 | 568,480 |
| 2018-04-25 | $8.57 | $8.57 | $7.30 | $7.50 | $7.50 | 1,029,820 |
| 2018-04-24 | $8.78 | $8.83 | $8.51 | $8.54 | $8.54 | 144,552 |
| 2018-04-23 | $9.01 | $9.03 | $8.70 | $8.77 | $8.77 | 90,835 |
| 2018-04-20 | $9.05 | $9.10 | $8.84 | $9.03 | $9.03 | 267,215 |
| 2018-04-19 | $9.10 | $9.20 | $8.98 | $9.06 | $9.06 | 130,060 |
| 2018-04-18 | $8.86 | $9.22 | $8.52 | $9.13 | $9.13 | 306,785 |
| 2018-04-17 | $8.65 | $8.94 | $8.62 | $8.79 | $8.79 | 266,022 |
| 2018-04-16 | $8.38 | $8.65 | $8.31 | $8.62 | $8.62 | 239,769 |
| 2018-04-13 | $8.42 | $8.42 | $8.20 | $8.31 | $8.31 | 156,913 |
| 2018-04-12 | $8.41 | $8.47 | $8.30 | $8.38 | $8.38 | 121,539 |
| 2018-04-11 | $8.42 | $8.48 | $8.34 | $8.40 | $8.40 | 107,488 |
| 2018-04-10 | $8.23 | $8.49 | $8.19 | $8.46 | $8.46 | 184,340 |
| 2018-04-09 | $8.35 | $8.47 | $8.12 | $8.12 | $8.12 | 186,482 |
| 2018-04-06 | $8.57 | $8.63 | $8.11 | $8.31 | $8.31 | 222,111 |
| 2018-04-05 | $8.21 | $8.70 | $8.21 | $8.60 | $8.60 | 243,285 |
| 2018-04-04 | $7.86 | $8.24 | $7.76 | $8.14 | $8.14 | 232,078 |
| 2018-04-03 | $7.97 | $8.08 | $7.62 | $7.98 | $7.98 | 382,826 |
| 2018-04-02 | $8.35 | $8.47 | $7.84 | $7.97 | $7.97 | 380,676 |
| 2018-03-29 | $8.43 | $8.62 | $8.29 | $8.32 | $8.32 | 543,041 |
| 2018-03-28 | $8.35 | $8.64 | $8.23 | $8.36 | $8.36 | 309,431 |
| 2018-03-27 | $8.15 | $8.53 | $8.04 | $8.32 | $8.32 | 338,585 |
| 2018-03-26 | $8.44 | $8.44 | $7.87 | $8.09 | $8.09 | 307,078 |
| 2018-03-23 | $8.38 | $8.61 | $8.22 | $8.31 | $8.31 | 443,209 |
| 2018-03-22 | $8.32 | $8.62 | $8.22 | $8.37 | $8.37 | 366,588 |
| 2018-03-21 | $8.31 | $8.64 | $8.18 | $8.39 | $8.39 | 263,909 |
| 2018-03-20 | $8.40 | $8.54 | $8.22 | $8.30 | $8.30 | 265,422 |
| 2018-03-19 | $8.74 | $8.74 | $8.16 | $8.43 | $8.43 | 468,776 |
| 2018-03-16 | $7.81 | $8.82 | $7.81 | $8.74 | $8.74 | 1,477,105 |
| 2018-03-15 | $8.56 | $8.60 | $7.71 | $7.78 | $7.78 | 865,057 |
| 2018-03-14 | $8.64 | $8.67 | $8.38 | $8.58 | $8.58 | 333,138 |
| 2018-03-13 | $8.76 | $8.92 | $8.42 | $8.57 | $8.57 | 432,598 |
| 2018-03-12 | $8.64 | $8.68 | $8.22 | $8.63 | $8.63 | 541,255 |
| 2018-03-09 | $8.39 | $8.77 | $8.20 | $8.75 | $8.75 | 745,898 |
| 2018-03-08 | $8.33 | $8.63 | $8.05 | $8.40 | $8.40 | 636,390 |
| 2018-03-07 | $8.90 | $9.00 | $7.55 | $8.28 | $8.28 | 1,397,012 |
| 2018-03-06 | $7.75 | $7.90 | $7.60 | $7.77 | $7.77 | 442,721 |
| 2018-03-05 | $7.60 | $7.96 | $7.46 | $7.75 | $7.75 | 225,414 |
| 2018-03-02 | $7.26 | $7.78 | $7.16 | $7.71 | $7.71 | 327,761 |
| 2018-03-01 | $7.05 | $7.42 | $6.80 | $7.29 | $7.29 | 521,837 |
| 2018-02-28 | $7.31 | $7.42 | $7.02 | $7.09 | $7.09 | 258,513 |
| 2018-02-27 | $7.67 | $7.78 | $7.21 | $7.27 | $7.27 | 430,599 |
| 2018-02-26 | $7.42 | $7.74 | $7.25 | $7.71 | $7.71 | 235,616 |
| 2018-02-23 | $7.64 | $7.64 | $7.30 | $7.41 | $7.41 | 301,356 |
| 2018-02-22 | $7.60 | $7.85 | $7.48 | $7.59 | $7.59 | 244,827 |
| 2018-02-21 | $7.70 | $8.03 | $7.56 | $7.60 | $7.60 | 290,185 |
| 2018-02-20 | $7.91 | $8.10 | $7.62 | $7.65 | $7.65 | 304,666 |
| 2018-02-16 | $7.37 | $8.12 | $7.26 | $7.96 | $7.96 | 503,205 |
| 2018-02-15 | $7.24 | $7.47 | $7.15 | $7.41 | $7.41 | 332,357 |
| 2018-02-14 | $7.27 | $7.43 | $7.13 | $7.23 | $7.23 | 322,318 |
| 2018-02-13 | $7.26 | $7.64 | $7.21 | $7.30 | $7.30 | 423,496 |
| 2018-02-12 | $7.41 | $7.46 | $7.09 | $7.27 | $7.27 | 373,161 |
| 2018-02-09 | $7.07 | $7.48 | $7.00 | $7.38 | $7.38 | 545,512 |
| 2018-02-08 | $7.00 | $7.27 | $6.81 | $7.01 | $7.01 | 473,671 |
| 2018-02-07 | $7.30 | $7.41 | $6.91 | $6.97 | $6.97 | 573,696 |
| 2018-02-06 | $6.89 | $7.45 | $6.72 | $7.30 | $7.30 | 665,990 |
| 2018-02-05 | $7.05 | $7.21 | $6.77 | $7.03 | $7.03 | 689,889 |
| 2018-02-02 | $6.94 | $7.32 | $6.76 | $7.10 | $7.10 | 559,587 |
| 2018-02-01 | $6.93 | $7.48 | $6.50 | $7.01 | $7.01 | 918,938 |
| 2018-01-31 | $8.19 | $8.19 | $6.11 | $6.95 | $6.95 | 5,105,588 |
| 2018-01-30 | $8.18 | $8.96 | $8.17 | $8.78 | $8.78 | 588,109 |
| 2018-01-29 | $8.45 | $8.64 | $8.12 | $8.20 | $8.20 | 700,282 |
| 2018-01-26 | $8.86 | $8.89 | $8.34 | $8.54 | $8.54 | 720,180 |
| 2018-01-25 | $9.03 | $9.20 | $8.69 | $8.86 | $8.86 | 369,263 |
| 2018-01-24 | $9.34 | $9.65 | $8.78 | $8.93 | $8.93 | 839,960 |
| 2018-01-23 | $9.73 | $9.84 | $9.12 | $9.28 | $9.28 | 658,549 |
| 2018-01-22 | $9.52 | $9.91 | $9.32 | $9.70 | $9.70 | 386,360 |
| 2018-01-19 | $9.41 | $9.54 | $9.31 | $9.48 | $9.48 | 210,084 |
| 2018-01-18 | $9.35 | $9.62 | $9.25 | $9.44 | $9.44 | 670,604 |
| 2018-01-17 | $9.74 | $10.09 | $9.21 | $9.35 | $9.35 | 833,194 |
| 2018-01-16 | $10.45 | $10.78 | $9.49 | $9.70 | $9.70 | 703,492 |
| 2018-01-12 | $10.68 | $11.01 | $10.33 | $10.35 | $10.35 | 461,032 |
| 2018-01-11 | $10.65 | $10.89 | $10.44 | $10.66 | $10.66 | 295,278 |
| 2018-01-10 | $11.38 | $11.40 | $10.35 | $10.68 | $10.68 | 721,874 |
| 2018-01-09 | $11.42 | $12.30 | $11.40 | $11.44 | $11.44 | 852,737 |
| 2018-01-08 | $11.04 | $11.38 | $10.65 | $11.35 | $11.35 | 777,343 |
| 2018-01-05 | $11.31 | $11.31 | $10.73 | $11.01 | $11.01 | 616,116 |
| 2018-01-04 | $11.93 | $11.98 | $11.15 | $11.30 | $11.30 | 585,289 |
| 2018-01-03 | $11.67 | $12.09 | $11.60 | $11.87 | $11.87 | 567,118 |
| 2018-01-02 | $11.18 | $11.68 | $11.04 | $11.66 | $11.66 | 633,121 |
| 2017-12-29 | $11.25 | $11.42 | $10.84 | $11.10 | $11.10 | 1,009,735 |
| 2017-12-28 | $10.61 | $11.30 | $10.52 | $11.25 | $11.25 | 672,426 |
| 2017-12-27 | $11.11 | $11.11 | $10.28 | $10.65 | $10.65 | 730,167 |
| 2017-12-26 | $10.03 | $11.31 | $10.03 | $11.13 | $11.13 | 894,117 |
| 2017-12-22 | $10.09 | $10.24 | $9.72 | $10.01 | $10.01 | 335,845 |
| 2017-12-21 | $9.95 | $10.40 | $9.82 | $10.06 | $10.06 | 763,280 |
| 2017-12-20 | $10.79 | $10.79 | $9.69 | $9.95 | $9.95 | 861,446 |
| 2017-12-19 | $10.61 | $11.07 | $10.54 | $10.70 | $10.70 | 879,659 |
| 2017-12-18 | $11.02 | $11.59 | $10.23 | $10.63 | $10.63 | 1,191,803 |
| 2017-12-15 | $9.60 | $10.89 | $9.48 | $10.83 | $10.83 | 1,201,321 |
| 2017-12-14 | $9.47 | $9.84 | $9.31 | $9.48 | $9.48 | 1,397,754 |
| 2017-12-13 | $9.16 | $9.47 | $9.07 | $9.36 | $9.36 | 266,399 |
| 2017-12-12 | $9.31 | $9.42 | $9.08 | $9.16 | $9.16 | 308,464 |
| 2017-12-11 | $9.34 | $9.44 | $9.02 | $9.35 | $9.35 | 427,182 |
| 2017-12-08 | $8.89 | $9.52 | $8.86 | $9.18 | $9.18 | 509,699 |
| 2017-12-07 | $8.75 | $8.99 | $8.41 | $8.84 | $8.84 | 374,821 |
| 2017-12-06 | $9.14 | $9.35 | $8.68 | $8.75 | $8.75 | 534,382 |
| 2017-12-05 | $9.18 | $9.47 | $8.95 | $9.12 | $9.12 | 733,485 |
| 2017-12-04 | $9.57 | $9.88 | $9.16 | $9.22 | $9.22 | 859,931 |
| 2017-12-01 | $9.98 | $9.98 | $9.08 | $9.35 | $9.35 | 727,357 |
| 2017-11-30 | $9.54 | $9.85 | $9.46 | $9.84 | $9.84 | 953,066 |
| 2017-11-29 | $9.80 | $10.30 | $9.17 | $9.49 | $9.49 | 994,000 |
| 2017-11-28 | $8.74 | $9.92 | $8.74 | $9.80 | $9.80 | 1,946,013 |
| 2017-11-27 | $9.12 | $9.40 | $8.66 | $8.68 | $8.68 | 648,564 |
| 2017-11-24 | $9.22 | $9.80 | $9.07 | $9.11 | $9.11 | 380,061 |
| 2017-11-22 | $9.00 | $9.62 | $8.87 | $9.21 | $9.21 | 660,257 |
| 2017-11-21 | $8.83 | $9.01 | $8.79 | $8.96 | $8.96 | 437,644 |
| 2017-11-20 | $9.00 | $9.00 | $8.29 | $8.85 | $8.85 | 794,124 |
| 2017-11-17 | $8.72 | $8.98 | $8.72 | $8.94 | $8.94 | 604,100 |
| 2017-11-16 | $8.65 | $8.95 | $8.50 | $8.74 | $8.74 | 841,737 |
| 2017-11-15 | $8.08 | $8.65 | $7.70 | $8.57 | $8.57 | 1,080,917 |
| 2017-11-14 | $8.99 | $9.15 | $8.09 | $8.26 | $8.26 | 1,323,156 |
| 2017-11-13 | $8.49 | $8.99 | $8.08 | $8.95 | $8.95 | 1,509,785 |
| 2017-11-10 | $8.08 | $8.60 | $7.93 | $8.54 | $8.54 | 1,487,835 |
| 2017-11-09 | $7.46 | $8.53 | $7.31 | $8.21 | $8.21 | 3,232,824 |
| 2017-11-08 | $5.38 | $8.04 | $5.38 | $7.67 | $7.67 | 9,045,676 |
| 2017-11-07 | $4.95 | $5.12 | $4.76 | $5.06 | $5.06 | 1,211,512 |
| 2017-11-06 | $4.97 | $5.12 | $4.93 | $5.01 | $5.01 | 1,001,292 |
| 2017-11-03 | $4.91 | $5.09 | $4.89 | $4.93 | $4.93 | 572,594 |
| 2017-11-02 | $4.97 | $5.03 | $4.88 | $4.91 | $4.91 | 442,305 |
| 2017-11-01 | $5.03 | $5.13 | $4.85 | $5.00 | $5.00 | 559,023 |
| 2017-10-31 | $5.12 | $5.28 | $4.89 | $4.96 | $4.96 | 871,975 |
| 2017-10-30 | $5.12 | $5.29 | $4.95 | $5.09 | $5.09 | 663,641 |
| 2017-10-27 | $4.96 | $5.20 | $4.91 | $5.14 | $5.14 | 797,045 |
| 2017-10-26 | $5.12 | $5.16 | $4.95 | $4.97 | $4.97 | 711,269 |
| 2017-10-25 | $5.16 | $5.30 | $5.06 | $5.09 | $5.09 | 756,973 |
| 2017-10-24 | $5.14 | $5.37 | $5.10 | $5.20 | $5.20 | 810,665 |
| 2017-10-23 | $5.03 | $5.17 | $5.00 | $5.07 | $5.07 | 683,684 |
| 2017-10-20 | $5.09 | $5.15 | $4.90 | $5.01 | $5.01 | 589,074 |
| 2017-10-19 | $4.84 | $5.07 | $4.82 | $5.01 | $5.01 | 499,305 |
| 2017-10-18 | $4.80 | $4.99 | $4.80 | $4.89 | $4.89 | 532,798 |
| 2017-10-17 | $5.00 | $5.07 | $4.75 | $4.78 | $4.78 | 867,377 |
| 2017-10-16 | $5.38 | $5.45 | $4.98 | $5.03 | $5.03 | 931,077 |
| 2017-10-13 | $5.45 | $5.48 | $5.29 | $5.33 | $5.33 | 466,472 |
| 2017-10-12 | $5.37 | $5.43 | $5.04 | $5.34 | $5.34 | 1,083,581 |
| 2017-10-11 | $5.45 | $5.58 | $5.21 | $5.35 | $5.35 | 1,826,911 |
| 2017-10-10 | $5.32 | $5.62 | $5.24 | $5.41 | $5.41 | 1,196,052 |
| 2017-10-09 | $5.08 | $5.67 | $5.07 | $5.27 | $5.27 | 1,372,920 |
| 2017-10-06 | $4.97 | $5.19 | $4.82 | $5.07 | $5.07 | 654,276 |
| 2017-10-05 | $5.00 | $5.23 | $4.82 | $4.99 | $4.99 | 865,569 |
| 2017-10-04 | $4.78 | $4.98 | $4.72 | $4.94 | $4.94 | 730,458 |
| 2017-10-03 | $4.76 | $4.86 | $4.56 | $4.83 | $4.83 | 807,136 |
| 2017-10-02 | $4.53 | $4.73 | $4.45 | $4.72 | $4.72 | 617,924 |
| 2017-09-29 | $4.50 | $4.59 | $4.37 | $4.50 | $4.50 | 618,518 |
| 2017-09-28 | $4.57 | $4.74 | $4.41 | $4.45 | $4.45 | 772,674 |
| 2017-09-27 | $4.44 | $4.75 | $4.42 | $4.57 | $4.57 | 1,058,372 |
| 2017-09-26 | $4.23 | $4.42 | $4.23 | $4.39 | $4.39 | 614,810 |
| 2017-09-25 | $4.50 | $4.55 | $4.16 | $4.23 | $4.23 | 819,961 |
| 2017-09-22 | $4.42 | $4.53 | $4.28 | $4.47 | $4.47 | 1,251,333 |
| 2017-09-21 | $4.41 | $4.74 | $4.32 | $4.46 | $4.46 | 1,211,759 |
| 2017-09-20 | $3.94 | $4.41 | $3.90 | $4.36 | $4.36 | 1,717,883 |
| 2017-09-19 | $4.17 | $4.19 | $3.90 | $3.93 | $3.93 | 1,029,460 |
| 2017-09-18 | $4.25 | $4.30 | $4.07 | $4.12 | $4.12 | 1,478,383 |
| 2017-09-15 | $4.50 | $4.56 | $4.11 | $4.11 | $4.11 | 2,837,121 |
| 2017-09-14 | $4.47 | $4.55 | $4.25 | $4.46 | $4.46 | 1,535,299 |
| 2017-09-13 | $5.02 | $5.02 | $4.39 | $4.45 | $4.45 | 2,044,363 |
| 2017-09-12 | $4.60 | $5.25 | $4.60 | $4.64 | $4.64 | 4,906,320 |
| 2017-09-11 | $3.94 | $4.30 | $3.85 | $4.23 | $4.23 | 1,680,151 |
| 2017-09-08 | $4.05 | $4.59 | $3.66 | $3.82 | $3.82 | 4,925,314 |
| 2017-09-07 | $3.16 | $4.16 | $3.12 | $3.95 | $3.95 | 4,088,458 |
| 2017-09-06 | $3.06 | $3.20 | $3.06 | $3.14 | $3.14 | 1,473,693 |
| 2017-09-05 | $3.36 | $3.36 | $3.02 | $3.06 | $3.06 | 1,235,471 |
| 2017-09-01 | $3.35 | $3.40 | $3.26 | $3.34 | $3.34 | 676,498 |
| 2017-08-31 | $3.60 | $3.60 | $3.31 | $3.32 | $3.32 | 1,190,194 |
| 2017-08-30 | $3.69 | $3.73 | $3.39 | $3.48 | $3.48 | 1,515,936 |
| 2017-08-29 | $3.76 | $3.93 | $3.68 | $3.69 | $3.69 | 1,516,186 |
| 2017-08-28 | $4.57 | $4.57 | $3.64 | $3.78 | $3.78 | 3,601,399 |
| 2017-08-25 | $4.24 | $4.64 | $4.16 | $4.58 | $4.58 | 817,323 |
| 2017-08-24 | $4.25 | $4.41 | $4.15 | $4.19 | $4.19 | 393,666 |
| 2017-08-23 | $4.26 | $4.32 | $4.15 | $4.24 | $4.24 | 494,615 |
| 2017-08-22 | $4.19 | $4.44 | $4.14 | $4.29 | $4.29 | 647,788 |
| 2017-08-21 | $4.43 | $4.50 | $4.15 | $4.18 | $4.18 | 657,305 |
| 2017-08-18 | $4.50 | $4.63 | $4.39 | $4.46 | $4.46 | 1,012,617 |
| 2017-08-17 | $4.79 | $4.89 | $4.52 | $4.57 | $4.57 | 1,086,631 |
| 2017-08-16 | $5.00 | $5.08 | $4.62 | $4.83 | $4.83 | 1,174,427 |
| 2017-08-15 | $4.44 | $5.00 | $4.35 | $4.90 | $4.90 | 2,735,604 |
| 2017-08-14 | $4.64 | $5.55 | $4.37 | $4.44 | $4.44 | 7,095,465 |
| 2017-08-11 | $3.47 | $4.64 | $3.19 | $4.64 | $4.64 | 5,033,256 |
| 2017-08-10 | $6.08 | $6.20 | $3.50 | $3.51 | $3.51 | 7,387,799 |
| 2017-08-09 | $8.75 | $8.79 | $8.10 | $8.27 | $8.27 | 748,952 |
| 2017-08-08 | $8.95 | $9.04 | $8.70 | $8.80 | $8.80 | 524,281 |
| 2017-08-07 | $8.60 | $8.97 | $8.60 | $8.92 | $8.92 | 322,870 |
| 2017-08-04 | $8.45 | $8.74 | $8.33 | $8.67 | $8.67 | 381,780 |
| 2017-08-03 | $8.78 | $8.91 | $8.42 | $8.45 | $8.45 | 374,479 |
| 2017-08-02 | $8.79 | $8.83 | $8.43 | $8.77 | $8.77 | 683,471 |
| 2017-08-01 | $8.89 | $8.89 | $8.58 | $8.81 | $8.81 | 322,376 |
| 2017-07-31 | $8.85 | $9.02 | $8.69 | $8.93 | $8.93 | 322,556 |
| 2017-07-28 | $8.87 | $8.99 | $8.64 | $8.81 | $8.81 | 320,083 |
| 2017-07-27 | $8.85 | $9.02 | $8.71 | $8.93 | $8.93 | 432,455 |
| 2017-07-26 | $8.98 | $9.09 | $8.67 | $8.83 | $8.83 | 336,118 |
| 2017-07-25 | $8.95 | $9.24 | $8.93 | $8.98 | $8.98 | 308,469 |
| 2017-07-24 | $9.02 | $9.02 | $8.72 | $8.92 | $8.92 | 379,514 |
| 2017-07-21 | $9.08 | $9.10 | $8.81 | $9.02 | $9.02 | 440,645 |
| 2017-07-20 | $8.70 | $9.10 | $8.53 | $9.02 | $9.02 | 543,876 |
| 2017-07-19 | $8.34 | $8.70 | $8.32 | $8.69 | $8.69 | 451,295 |
| 2017-07-18 | $8.34 | $8.42 | $8.20 | $8.36 | $8.36 | 212,448 |
| 2017-07-17 | $8.45 | $8.48 | $8.18 | $8.35 | $8.35 | 328,520 |
| 2017-07-14 | $8.38 | $8.66 | $8.34 | $8.47 | $8.47 | 391,486 |
| 2017-07-13 | $8.48 | $8.61 | $8.27 | $8.57 | $8.57 | 313,223 |
| 2017-07-12 | $8.43 | $8.70 | $8.39 | $8.52 | $8.52 | 370,814 |
| 2017-07-11 | $8.14 | $8.40 | $8.06 | $8.39 | $8.39 | 400,157 |
| 2017-07-10 | $8.07 | $8.30 | $8.00 | $8.19 | $8.19 | 338,815 |
| 2017-07-07 | $8.01 | $8.24 | $7.81 | $8.08 | $8.08 | 338,050 |
| 2017-07-06 | $8.08 | $8.27 | $7.85 | $8.03 | $8.03 | 397,346 |
| 2017-07-05 | $8.49 | $8.49 | $8.00 | $8.09 | $8.09 | 380,685 |
| 2017-07-03 | $8.30 | $8.53 | $8.15 | $8.49 | $8.49 | 176,536 |
| 2017-06-30 | $8.35 | $8.41 | $7.98 | $8.23 | $8.23 | 398,645 |
| 2017-06-29 | $8.27 | $8.39 | $8.06 | $8.30 | $8.30 | 431,481 |
| 2017-06-28 | $8.38 | $8.62 | $8.10 | $8.32 | $8.32 | 494,345 |
| 2017-06-27 | $8.93 | $9.03 | $8.26 | $8.30 | $8.30 | 1,050,386 |
| 2017-06-26 | $7.85 | $9.27 | $7.80 | $8.92 | $8.92 | 1,836,720 |
| 2017-06-23 | $7.45 | $7.78 | $7.32 | $7.73 | $7.73 | 977,896 |
| 2017-06-22 | $7.02 | $8.28 | $6.95 | $7.55 | $7.55 | 1,654,365 |
| 2017-06-21 | $7.30 | $7.37 | $6.88 | $7.06 | $7.06 | 928,266 |
| 2017-06-20 | $6.61 | $7.52 | $6.43 | $7.28 | $7.28 | 1,674,140 |
| 2017-06-19 | $6.45 | $6.74 | $6.33 | $6.64 | $6.64 | 1,381,445 |
| 2017-06-16 | $6.01 | $6.44 | $6.01 | $6.41 | $6.41 | 1,228,678 |
| 2017-06-15 | $6.20 | $6.31 | $6.03 | $6.05 | $6.05 | 854,963 |
| 2017-06-14 | $6.28 | $6.34 | $6.09 | $6.23 | $6.23 | 955,250 |
| 2017-06-13 | $6.19 | $6.43 | $6.12 | $6.27 | $6.27 | 521,097 |
| 2017-06-12 | $6.39 | $6.44 | $6.22 | $6.23 | $6.23 | 553,711 |
| 2017-06-09 | $6.82 | $6.95 | $6.41 | $6.42 | $6.42 | 772,843 |
| 2017-06-08 | $6.62 | $7.07 | $6.53 | $6.85 | $6.85 | 1,390,156 |
| 2017-06-07 | $7.00 | $7.00 | $6.47 | $6.64 | $6.64 | 862,827 |
| 2017-06-06 | $7.55 | $7.55 | $6.84 | $6.94 | $6.94 | 1,613,837 |
| 2017-06-05 | $7.69 | $7.77 | $7.36 | $7.54 | $7.54 | 532,588 |
| 2017-06-02 | $7.72 | $7.83 | $7.40 | $7.64 | $7.64 | 979,300 |
| 2017-06-01 | $7.22 | $7.65 | $7.06 | $7.51 | $7.51 | 1,173,444 |
| 2017-05-31 | $7.67 | $7.70 | $7.01 | $7.19 | $7.19 | 2,758,685 |
| 2017-05-30 | $8.00 | $8.15 | $7.63 | $7.65 | $7.65 | 737,598 |
| 2017-05-26 | $8.17 | $8.67 | $7.97 | $7.98 | $7.98 | 850,967 |
| 2017-05-25 | $8.07 | $8.47 | $7.84 | $8.20 | $8.20 | 1,096,010 |
| 2017-05-24 | $8.46 | $8.64 | $7.91 | $7.94 | $7.94 | 1,264,184 |
| 2017-05-23 | $8.99 | $9.08 | $8.00 | $8.44 | $8.44 | 3,942,974 |
| 2017-05-22 | $10.60 | $10.64 | $8.86 | $8.91 | $8.91 | 2,681,852 |
| 2017-05-19 | $10.78 | $10.90 | $10.10 | $10.54 | $10.54 | 829,147 |
| 2017-05-18 | $11.36 | $11.70 | $10.48 | $10.69 | $10.69 | 1,708,779 |
| 2017-05-17 | $12.85 | $12.96 | $10.79 | $11.34 | $11.34 | 2,393,151 |
| 2017-05-16 | $14.19 | $14.19 | $12.85 | $12.99 | $12.99 | 2,132,234 |
| 2017-05-15 | $16.55 | $17.19 | $13.81 | $14.93 | $14.93 | 4,933,827 |
| 2017-05-12 | $19.76 | $19.92 | $19.59 | $19.72 | $19.72 | 446,824 |
| 2017-05-11 | $19.72 | $19.83 | $19.16 | $19.75 | $19.75 | 243,265 |
| 2017-05-10 | $19.87 | $20.47 | $19.56 | $19.84 | $19.84 | 236,608 |
| 2017-05-09 | $19.71 | $19.89 | $19.43 | $19.88 | $19.88 | 308,227 |
| 2017-05-08 | $20.22 | $20.22 | $19.56 | $19.84 | $19.84 | 145,525 |
| 2017-05-05 | $19.83 | $20.28 | $19.78 | $20.26 | $20.26 | 162,103 |
| 2017-05-04 | $19.65 | $20.13 | $19.42 | $19.79 | $19.79 | 63,275 |
| 2017-05-03 | $19.55 | $19.81 | $19.30 | $19.65 | $19.65 | 116,767 |
| 2017-05-02 | $19.27 | $19.82 | $19.20 | $19.66 | $19.66 | 150,591 |
| 2017-05-01 | $19.28 | $19.86 | $19.13 | $19.21 | $19.21 | 190,812 |
| 2017-04-28 | $19.57 | $19.61 | $18.98 | $19.24 | $19.24 | 151,164 |
| 2017-04-27 | $19.19 | $19.62 | $19.10 | $19.54 | $19.54 | 98,770 |
| 2017-04-26 | $18.68 | $19.16 | $18.55 | $19.10 | $19.10 | 125,482 |
| 2017-04-25 | $18.73 | $18.85 | $18.50 | $18.70 | $18.70 | 156,712 |
| 2017-04-24 | $18.59 | $18.80 | $18.34 | $18.59 | $18.59 | 99,871 |
| 2017-04-21 | $17.95 | $18.83 | $17.80 | $18.34 | $18.34 | 318,191 |
| 2017-04-20 | $18.35 | $18.44 | $17.86 | $17.94 | $17.94 | 185,147 |
| 2017-04-19 | $17.84 | $18.30 | $17.71 | $18.28 | $18.28 | 196,932 |
| 2017-04-18 | $17.58 | $17.88 | $17.54 | $17.69 | $17.69 | 144,937 |
| 2017-04-17 | $17.74 | $17.91 | $17.56 | $17.73 | $17.73 | 246,449 |
| 2017-04-13 | $18.02 | $18.37 | $17.68 | $17.73 | $17.73 | 239,058 |
| 2017-04-12 | $18.29 | $18.50 | $17.85 | $18.02 | $18.02 | 128,628 |
| 2017-04-11 | $17.94 | $18.41 | $17.87 | $18.38 | $18.38 | 115,257 |
| 2017-04-10 | $17.60 | $18.19 | $17.52 | $17.96 | $17.96 | 142,435 |
| 2017-04-07 | $17.83 | $17.99 | $17.55 | $17.59 | $17.59 | 187,283 |
| 2017-04-06 | $18.01 | $18.04 | $17.63 | $17.85 | $17.85 | 218,542 |
| 2017-04-05 | $18.49 | $18.71 | $17.76 | $17.87 | $17.87 | 238,290 |
| 2017-04-04 | $18.50 | $18.86 | $18.02 | $18.41 | $18.41 | 501,673 |
| 2017-04-03 | $19.43 | $19.43 | $18.44 | $18.50 | $18.50 | 287,336 |
| 2017-03-31 | $19.59 | $19.80 | $19.02 | $19.50 | $19.50 | 233,731 |
| 2017-03-30 | $16.75 | $19.82 | $16.73 | $19.63 | $19.63 | 821,045 |
| 2017-03-29 | $18.00 | $18.84 | $17.86 | $18.67 | $18.67 | 309,683 |
| 2017-03-28 | $18.13 | $18.13 | $17.71 | $17.98 | $17.98 | 190,659 |
| 2017-03-27 | $17.72 | $17.81 | $17.31 | $17.69 | $17.69 | 93,219 |
| 2017-03-24 | $18.14 | $18.40 | $17.69 | $17.88 | $17.88 | 101,100 |
| 2017-03-23 | $17.40 | $18.17 | $17.40 | $18.12 | $18.12 | 214,399 |
| 2017-03-22 | $18.42 | $18.49 | $17.34 | $17.50 | $17.50 | 226,969 |
| 2017-03-21 | $18.94 | $19.07 | $18.28 | $18.35 | $18.35 | 221,740 |
| 2017-03-20 | $19.26 | $19.37 | $18.77 | $18.96 | $18.96 | 115,800 |
| 2017-03-17 | $18.85 | $19.37 | $18.85 | $19.32 | $19.32 | 261,761 |
| 2017-03-16 | $18.94 | $19.06 | $18.74 | $18.81 | $18.81 | 206,388 |
| 2017-03-15 | $19.04 | $19.14 | $18.73 | $18.89 | $18.89 | 312,020 |
| 2017-03-14 | $19.20 | $19.32 | $18.83 | $18.96 | $18.96 | 211,296 |
| 2017-03-13 | $19.27 | $19.71 | $19.22 | $19.30 | $19.30 | 176,632 |
| 2017-03-10 | $19.33 | $19.39 | $19.01 | $19.35 | $19.35 | 137,528 |
| 2017-03-09 | $19.21 | $19.38 | $19.16 | $19.20 | $19.20 | 142,353 |
| 2017-03-08 | $19.30 | $19.51 | $19.18 | $19.21 | $19.21 | 170,407 |
| 2017-03-07 | $19.85 | $20.00 | $19.34 | $19.43 | $19.43 | 269,978 |
| 2017-03-06 | $20.00 | $20.20 | $19.51 | $19.87 | $19.87 | 328,529 |
| 2017-03-03 | $20.38 | $20.47 | $20.08 | $20.10 | $20.10 | 142,614 |
| 2017-03-02 | $20.50 | $20.60 | $20.10 | $20.33 | $20.33 | 225,555 |
| 2017-03-01 | $20.27 | $20.58 | $19.96 | $20.50 | $20.50 | 242,596 |
| 2017-02-28 | $20.19 | $20.43 | $19.73 | $19.83 | $19.83 | 729,971 |
| 2017-02-27 | $19.37 | $20.26 | $19.11 | $20.19 | $20.19 | 299,985 |
| 2017-02-24 | $19.04 | $19.45 | $18.63 | $19.28 | $19.28 | 358,157 |
| 2017-02-23 | $18.60 | $19.02 | $18.44 | $18.75 | $18.75 | 189,475 |
| 2017-02-22 | $18.56 | $18.78 | $18.43 | $18.52 | $18.52 | 114,613 |
| 2017-02-21 | $18.86 | $18.89 | $18.46 | $18.66 | $18.66 | 240,722 |
| 2017-02-17 | $18.60 | $18.79 | $18.35 | $18.76 | $18.76 | 161,583 |
| 2017-02-16 | $18.98 | $19.00 | $18.55 | $18.63 | $18.63 | 200,134 |
| 2017-02-15 | $18.92 | $19.13 | $18.81 | $19.03 | $19.03 | 104,711 |
| 2017-02-14 | $19.00 | $19.17 | $18.85 | $18.92 | $18.92 | 186,360 |
| 2017-02-13 | $19.10 | $19.39 | $19.02 | $19.15 | $19.15 | 191,811 |
| 2017-02-10 | $19.08 | $19.10 | $18.94 | $18.98 | $18.98 | 106,739 |
| 2017-02-09 | $18.92 | $19.19 | $18.89 | $18.95 | $18.95 | 131,677 |
| 2017-02-08 | $18.96 | $19.06 | $18.80 | $19.00 | $19.00 | 205,097 |
| 2017-02-07 | $19.07 | $19.15 | $18.85 | $19.01 | $19.01 | 163,654 |
| 2017-02-06 | $19.04 | $19.32 | $18.79 | $19.01 | $19.01 | 112,499 |
| 2017-02-03 | $19.14 | $19.24 | $18.92 | $19.01 | $19.01 | 130,988 |
| 2017-02-02 | $19.09 | $19.25 | $18.86 | $19.01 | $19.01 | 189,567 |
| 2017-02-01 | $19.25 | $19.41 | $19.08 | $19.25 | $19.25 | 209,533 |
| 2017-01-31 | $19.05 | $19.26 | $18.89 | $19.24 | $19.24 | 183,201 |
| 2017-01-30 | $19.50 | $19.74 | $19.06 | $19.27 | $19.27 | 134,424 |
| 2017-01-27 | $19.62 | $19.80 | $19.35 | $19.64 | $19.64 | 307,941 |
| 2017-01-26 | $19.63 | $19.95 | $19.63 | $19.68 | $19.68 | 157,300 |
| 2017-01-25 | $19.71 | $20.00 | $19.20 | $19.63 | $19.63 | 266,695 |
| 2017-01-24 | $18.89 | $19.48 | $18.72 | $19.40 | $19.40 | 489,837 |
| 2017-01-23 | $19.43 | $19.91 | $18.69 | $18.72 | $18.72 | 463,923 |
| 2017-01-20 | $19.33 | $19.87 | $19.27 | $19.47 | $19.47 | 345,907 |
| 2017-01-19 | $19.09 | $19.38 | $19.00 | $19.27 | $19.27 | 243,622 |
| 2017-01-18 | $19.50 | $19.55 | $19.04 | $19.15 | $19.15 | 290,268 |
| 2017-01-17 | $19.65 | $19.97 | $19.48 | $19.57 | $19.57 | 226,961 |
| 2017-01-13 | $19.00 | $19.75 | $18.95 | $19.73 | $19.73 | 526,836 |
| 2017-01-12 | $19.72 | $19.72 | $18.74 | $18.99 | $18.99 | 401,595 |
| 2017-01-11 | $19.33 | $19.89 | $19.33 | $19.75 | $19.75 | 396,006 |
| 2017-01-10 | $19.82 | $19.82 | $18.93 | $19.50 | $19.50 | 473,868 |
| 2017-01-09 | $20.25 | $20.25 | $19.71 | $19.74 | $19.74 | 239,734 |
| 2017-01-06 | $20.37 | $20.90 | $20.22 | $20.33 | $20.33 | 320,397 |
| 2017-01-05 | $21.21 | $21.25 | $20.16 | $20.21 | $20.21 | 370,037 |
| 2017-01-04 | $22.13 | $22.22 | $21.03 | $21.21 | $21.21 | 221,111 |
| 2017-01-03 | $21.90 | $22.43 | $21.74 | $21.98 | $21.98 | 225,541 |
| 2016-12-30 | $22.14 | $22.14 | $21.53 | $21.66 | $21.66 | 150,980 |
| 2016-12-29 | $22.09 | $22.58 | $21.86 | $22.00 | $22.00 | 146,275 |
| 2016-12-28 | $22.31 | $22.59 | $21.84 | $22.00 | $22.00 | 172,034 |
| 2016-12-27 | $22.33 | $22.76 | $22.01 | $22.40 | $22.40 | 339,825 |
| 2016-12-23 | $21.93 | $22.14 | $21.60 | $22.09 | $22.09 | 120,364 |
| 2016-12-22 | $21.09 | $21.98 | $21.07 | $21.82 | $21.82 | 376,195 |
| 2016-12-21 | $20.65 | $21.07 | $20.45 | $21.04 | $21.04 | 299,622 |
| 2016-12-20 | $19.95 | $20.72 | $19.88 | $20.64 | $20.64 | 237,719 |
| 2016-12-19 | $19.61 | $19.95 | $19.42 | $19.87 | $19.87 | 268,882 |
| 2016-12-16 | $18.88 | $19.97 | $18.88 | $19.52 | $19.52 | 3,736,466 |
| 2016-12-15 | $18.70 | $19.67 | $18.31 | $19.30 | $19.30 | 1,192,701 |
| 2016-12-14 | $19.74 | $19.87 | $18.12 | $18.25 | $18.25 | 740,611 |
| 2016-12-13 | $20.31 | $20.33 | $19.26 | $19.83 | $19.83 | 442,312 |
| 2016-12-12 | $19.97 | $20.16 | $19.61 | $20.03 | $20.03 | 655,583 |
| 2016-12-09 | $19.05 | $19.84 | $19.05 | $19.61 | $19.61 | 485,045 |
| 2016-12-08 | $19.31 | $19.61 | $18.95 | $19.07 | $19.07 | 356,796 |
| 2016-12-07 | $19.57 | $20.00 | $19.20 | $19.38 | $19.38 | 312,039 |
| 2016-12-06 | $19.54 | $20.00 | $19.37 | $19.46 | $19.46 | 232,007 |
| 2016-12-05 | $19.64 | $20.30 | $19.24 | $19.55 | $19.55 | 589,765 |
| 2016-12-02 | $20.17 | $20.37 | $19.45 | $19.53 | $19.53 | 334,557 |
| 2016-12-01 | $19.88 | $20.38 | $19.16 | $20.01 | $20.01 | 588,152 |
| 2016-11-30 | $19.28 | $19.97 | $19.25 | $19.81 | $19.81 | 930,425 |
| 2016-11-29 | $19.15 | $19.41 | $18.61 | $19.14 | $19.14 | 515,711 |
| 2016-11-28 | $19.95 | $19.95 | $18.80 | $19.08 | $19.08 | 465,958 |
| 2016-11-25 | $19.15 | $19.95 | $19.15 | $19.85 | $19.85 | 240,503 |
| 2016-11-23 | $19.01 | $19.25 | $18.58 | $19.07 | $19.07 | 351,083 |
| 2016-11-22 | $19.00 | $19.29 | $18.50 | $18.88 | $18.88 | 505,394 |
| 2016-11-21 | $18.22 | $19.53 | $18.15 | $19.00 | $19.00 | 603,711 |
| 2016-11-18 | $17.80 | $18.20 | $17.67 | $18.10 | $18.10 | 998,585 |
| 2016-11-17 | $18.34 | $18.43 | $17.84 | $17.85 | $17.85 | 468,062 |
| 2016-11-16 | $18.16 | $18.46 | $17.77 | $18.20 | $18.20 | 790,623 |
| 2016-11-15 | $19.07 | $19.23 | $18.11 | $18.33 | $18.33 | 399,607 |
| 2016-11-14 | $18.67 | $19.08 | $18.36 | $18.98 | $18.98 | 1,460,089 |
| 2016-11-11 | $18.10 | $18.45 | $18.01 | $18.41 | $18.41 | 739,039 |
| 2016-11-10 | $18.20 | $18.29 | $17.81 | $18.01 | $18.01 | 646,716 |
| 2016-11-09 | $17.25 | $18.19 | $16.99 | $17.73 | $17.73 | 993,583 |
| 2016-11-08 | $17.05 | $17.10 | $16.90 | $16.92 | $16.92 | 160,974 |
| 2016-11-07 | $17.10 | $17.22 | $16.90 | $17.06 | $17.06 | 245,573 |
| 2016-11-04 | $16.80 | $17.07 | $16.75 | $17.01 | $17.01 | 155,086 |
| 2016-11-03 | $17.06 | $17.13 | $16.75 | $16.84 | $16.84 | 248,379 |
| 2016-11-02 | $17.19 | $17.22 | $16.85 | $16.99 | $16.99 | 1,094,465 |
| 2016-11-01 | $17.30 | $17.40 | $17.10 | $17.12 | $17.12 | 404,138 |
| 2016-10-31 | $17.01 | $17.45 | $17.00 | $17.20 | $17.20 | 638,825 |
| 2016-10-28 | $16.85 | $16.95 | $16.80 | $16.93 | $16.93 | 470,861 |
| 2016-10-27 | $16.76 | $17.15 | $16.76 | $16.81 | $16.81 | 513,945 |
| 2016-10-26 | $16.87 | $16.96 | $16.51 | $16.79 | $16.79 | 178,353 |
| 2016-10-25 | $17.00 | $17.24 | $16.75 | $16.87 | $16.87 | 545,917 |
| 2016-10-24 | $17.01 | $17.29 | $16.90 | $17.10 | $17.10 | 557,380 |
| 2016-10-21 | $16.40 | $17.17 | $16.40 | $17.00 | $17.00 | 1,646,640 |
| 2016-10-20 | $16.61 | $16.84 | $16.24 | $16.50 | $16.50 | 8,592,319 |
Forterra Inc (FRTA) News Headlines
Recent Forterra Inc (FRTA) News
Similar Companies to Forterra Inc (FRTA) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |