The Vivaldi Opportunities Fund (VAM) Exchange: NYSE
Data as of March 24, 2023
$11.04 ($0.03) 0.23%
The Vivaldi Opportunities Fund - Daily Information
Click for more stock information on The Vivaldi Opportunities Fund.| Daily Information | Data |
|---|---|
| Date | March 24, 2023 |
| Open | $11.08 |
| Previous Close | $11.04 |
| High | $11.08 |
| Low | $11.02 |
| Adjusted Open | $11.08 |
| Previous Adjusted Close | $11.04 |
| Adjusted High | $11.08 |
| Adjusted Low | $11.02 |
Invest in The Vivaldi Opportunities Fund (VAM)
Historical Stock Data for The Vivaldi Opportunities Fund (VAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-06-05 | $11.08 | $11.08 | $11.02 | $11.04 | $11.04 | 4,167 |
| 2020-06-04 | $10.95 | $11.01 | $10.82 | $11.01 | $11.01 | 835 |
| 2020-06-03 | $10.85 | $11.12 | $10.85 | $11.12 | $11.12 | 1,697 |
| 2020-06-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 350 |
| 2020-06-01 | $10.48 | $10.57 | $10.48 | $10.57 | $10.57 | 623 |
| 2020-05-29 | $10.48 | $10.70 | $10.48 | $10.70 | $10.70 | 1,808 |
| 2020-05-28 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 191 |
| 2020-05-27 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 18 |
| 2020-05-26 | $11.42 | $11.42 | $10.88 | $10.88 | $10.88 | 1,094 |
| 2020-05-22 | $11.17 | $11.26 | $11.17 | $11.20 | $11.20 | 4,296 |
| 2020-05-21 | $10.69 | $11.03 | $10.69 | $11.03 | $11.03 | 22,185 |
| 2020-05-20 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2020-05-19 | $10.61 | $10.70 | $10.59 | $10.70 | $10.70 | 11,115 |
| 2020-05-18 | $10.15 | $10.64 | $10.15 | $10.50 | $10.50 | 4,298 |
| 2020-05-15 | $10.28 | $10.28 | $10.06 | $10.06 | $10.06 | 1,028 |
| 2020-05-14 | $10.23 | $10.23 | $9.80 | $10.17 | $10.17 | 2,254 |
| 2020-05-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 206 |
| 2020-05-12 | $10.61 | $10.61 | $10.50 | $10.50 | $10.50 | 2,766 |
| 2020-05-11 | $10.23 | $10.66 | $10.11 | $10.50 | $10.50 | 25,618 |
| 2020-05-08 | $10.62 | $10.74 | $10.41 | $10.74 | $10.74 | 1,380 |
| 2020-05-07 | $10.94 | $10.94 | $10.56 | $10.61 | $10.61 | 2,807 |
| 2020-05-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 303 |
| 2020-05-05 | $10.80 | $10.85 | $10.49 | $10.80 | $10.70 | 1,781 |
| 2020-05-04 | $10.89 | $10.89 | $10.72 | $10.75 | $10.65 | 1,726 |
| 2020-05-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.69 | 115 |
| 2020-04-30 | $10.45 | $10.63 | $10.40 | $10.42 | $10.33 | 7,800 |
| 2020-04-29 | $10.60 | $10.90 | $10.32 | $10.59 | $10.49 | 7,267 |
| 2020-04-28 | $11.25 | $11.25 | $11.05 | $11.05 | $10.95 | 344 |
| 2020-04-27 | $11.24 | $11.24 | $10.75 | $10.75 | $10.65 | 1,963 |
| 2020-04-24 | $11.00 | $11.60 | $10.84 | $11.34 | $11.23 | 6,895 |
| 2020-04-23 | $10.29 | $10.60 | $10.29 | $10.56 | $10.47 | 927 |
| 2020-04-22 | $10.83 | $10.83 | $10.43 | $10.44 | $10.35 | 1,830 |
| 2020-04-21 | $10.44 | $10.70 | $10.44 | $10.44 | $10.35 | 1,737 |
| 2020-04-20 | $10.60 | $10.61 | $10.44 | $10.53 | $10.43 | 2,379 |
| 2020-04-17 | $10.99 | $11.01 | $10.87 | $11.01 | $10.91 | 1,272 |
| 2020-04-16 | $10.51 | $10.83 | $10.51 | $10.75 | $10.65 | 336 |
| 2020-04-15 | $11.55 | $11.57 | $10.60 | $10.60 | $10.50 | 20,270 |
| 2020-04-14 | $10.84 | $11.38 | $10.84 | $11.38 | $11.28 | 8,327 |
| 2020-04-13 | $10.67 | $10.68 | $10.29 | $10.68 | $10.58 | 588 |
| 2020-04-09 | $11.55 | $11.55 | $10.55 | $10.89 | $10.79 | 5,540 |
| 2020-04-08 | $10.71 | $10.71 | $10.71 | $10.71 | $10.61 | 282 |
| 2020-04-07 | $10.33 | $10.38 | $10.14 | $10.15 | $10.06 | 5,269 |
| 2020-04-06 | $9.78 | $10.16 | $9.78 | $10.16 | $10.07 | 203 |
| 2020-04-03 | $10.24 | $10.24 | $9.78 | $9.78 | $9.69 | 1,634 |
| 2020-04-02 | $9.25 | $9.83 | $8.94 | $9.78 | $9.69 | 512 |
| 2020-04-01 | $10.43 | $10.60 | $9.65 | $9.65 | $9.56 | 5,248 |
| 2020-03-31 | $11.37 | $11.39 | $11.12 | $11.12 | $10.91 | 4,220 |
| 2020-03-30 | $10.38 | $11.55 | $9.80 | $10.75 | $10.54 | 6,707 |
| 2020-03-27 | $10.25 | $10.41 | $10.25 | $10.41 | $10.21 | 1,533 |
| 2020-03-26 | $10.52 | $10.52 | $10.13 | $10.25 | $10.05 | 1,509 |
| 2020-03-25 | $10.05 | $10.16 | $10.05 | $10.16 | $9.96 | 566 |
| 2020-03-24 | $9.58 | $9.74 | $9.58 | $9.74 | $9.55 | 1,516 |
| 2020-03-23 | $10.26 | $10.26 | $7.31 | $8.72 | $8.55 | 26,945 |
| 2020-03-20 | $10.31 | $10.41 | $10.16 | $10.18 | $9.98 | 2,883 |
| 2020-03-19 | $10.02 | $10.22 | $10.00 | $10.22 | $10.02 | 3,060 |
| 2020-03-18 | $10.90 | $11.34 | $10.25 | $10.38 | $10.18 | 14,511 |
| 2020-03-17 | $10.75 | $11.17 | $10.75 | $11.08 | $10.86 | 4,297 |
| 2020-03-16 | $10.49 | $11.32 | $10.49 | $10.90 | $10.69 | 23,794 |
| 2020-03-13 | $10.61 | $11.00 | $10.25 | $10.99 | $10.78 | 29,648 |
| 2020-03-12 | $11.51 | $11.51 | $10.00 | $10.37 | $10.17 | 8,091 |
| 2020-03-11 | $11.56 | $11.96 | $11.56 | $11.60 | $11.38 | 11,563 |
| 2020-03-10 | $12.12 | $12.16 | $11.17 | $11.83 | $11.60 | 23,570 |
| 2020-03-09 | $12.49 | $12.49 | $12.20 | $12.35 | $12.11 | 1,830 |
| 2020-03-06 | $12.51 | $12.75 | $12.50 | $12.73 | $12.49 | 841 |
| 2020-03-05 | $13.27 | $13.27 | $12.24 | $12.65 | $12.41 | 20,106 |
| 2020-03-04 | $13.31 | $13.35 | $12.73 | $13.12 | $12.87 | 14,813 |
| 2020-03-03 | $13.50 | $13.50 | $13.22 | $13.31 | $12.94 | 8,504 |
| 2020-03-02 | $13.55 | $13.55 | $13.26 | $13.29 | $12.92 | 3,063 |
| 2020-02-28 | $13.11 | $13.30 | $13.00 | $13.15 | $12.78 | 1,055 |
| 2020-02-27 | $13.50 | $13.52 | $13.22 | $13.31 | $12.94 | 12,075 |
| 2020-02-26 | $13.55 | $13.61 | $13.50 | $13.57 | $13.19 | 6,188 |
| 2020-02-25 | $13.82 | $13.82 | $13.51 | $13.58 | $13.20 | 12,126 |
| 2020-02-24 | $13.75 | $13.83 | $13.60 | $13.76 | $13.37 | 29,505 |
| 2020-02-21 | $13.89 | $13.91 | $13.87 | $13.87 | $13.49 | 9,841 |
| 2020-02-20 | $13.84 | $13.90 | $13.84 | $13.86 | $13.47 | 2,619 |
| 2020-02-19 | $13.86 | $13.87 | $13.84 | $13.86 | $13.47 | 5,091 |
| 2020-02-18 | $13.74 | $13.86 | $13.74 | $13.84 | $13.46 | 21,221 |
| 2020-02-14 | $13.82 | $13.83 | $13.74 | $13.82 | $13.43 | 5,234 |
| 2020-02-13 | $13.80 | $13.87 | $13.80 | $13.85 | $13.47 | 2,186 |
| 2020-02-12 | $13.84 | $13.87 | $13.84 | $13.87 | $13.49 | 5,906 |
| 2020-02-11 | $13.87 | $13.90 | $13.84 | $13.84 | $13.46 | 3,796 |
| 2020-02-10 | $14.00 | $14.00 | $13.85 | $13.87 | $13.49 | 13,790 |
| 2020-02-07 | $13.80 | $14.28 | $13.80 | $14.28 | $13.88 | 33,867 |
| 2020-02-06 | $13.80 | $13.80 | $13.65 | $13.74 | $13.36 | 4,613 |
| 2020-02-05 | $13.79 | $13.79 | $13.60 | $13.79 | $13.41 | 24,892 |
| 2020-02-04 | $13.72 | $13.90 | $13.67 | $13.82 | $13.32 | 37,810 |
| 2020-02-03 | $13.65 | $13.72 | $13.65 | $13.70 | $13.21 | 19,841 |
| 2020-01-31 | $13.64 | $13.71 | $13.62 | $13.63 | $13.14 | 4,927 |
| 2020-01-30 | $13.62 | $13.69 | $13.60 | $13.64 | $13.15 | 4,911 |
| 2020-01-29 | $13.66 | $13.70 | $13.61 | $13.63 | $13.14 | 3,219 |
| 2020-01-28 | $13.63 | $13.65 | $13.58 | $13.61 | $13.12 | 5,783 |
| 2020-01-27 | $13.69 | $13.69 | $13.58 | $13.58 | $13.09 | 6,283 |
| 2020-01-24 | $13.73 | $13.73 | $13.62 | $13.69 | $13.20 | 7,044 |
| 2020-01-23 | $13.73 | $13.73 | $13.65 | $13.69 | $13.20 | 5,009 |
| 2020-01-22 | $13.67 | $13.73 | $13.67 | $13.73 | $13.24 | 1,500 |
| 2020-01-21 | $13.70 | $13.70 | $13.65 | $13.65 | $13.16 | 3,560 |
| 2020-01-17 | $13.69 | $13.69 | $13.69 | $13.69 | $13.20 | 261 |
| 2020-01-16 | $13.70 | $13.70 | $13.68 | $13.70 | $13.21 | 866 |
| 2020-01-15 | $13.68 | $13.70 | $13.59 | $13.69 | $13.20 | 7,912 |
| 2020-01-14 | $13.67 | $13.69 | $13.66 | $13.68 | $13.18 | 3,583 |
| 2020-01-13 | $13.69 | $13.69 | $13.66 | $13.66 | $13.17 | 841 |
| 2020-01-10 | $13.67 | $13.71 | $13.67 | $13.70 | $13.21 | 1,100 |
| 2020-01-09 | $13.67 | $13.71 | $13.67 | $13.70 | $13.21 | 1,915 |
| 2020-01-08 | $13.63 | $13.71 | $13.60 | $13.68 | $13.18 | 9,968 |
| 2020-01-07 | $13.60 | $13.68 | $13.60 | $13.65 | $13.16 | 1,082 |
| 2020-01-06 | $13.69 | $13.69 | $13.65 | $13.65 | $13.16 | 1,499 |
| 2020-01-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.11 | 115 |
| 2020-01-02 | $13.59 | $13.60 | $13.58 | $13.58 | $13.09 | 2,166 |
| 2019-12-31 | $13.59 | $13.59 | $13.56 | $13.56 | $13.07 | 3,366 |
| 2019-12-30 | $13.60 | $13.60 | $13.60 | $13.60 | $13.11 | 120 |
| 2019-12-27 | $13.69 | $13.69 | $13.57 | $13.57 | $13.08 | 3,563 |
| 2019-12-26 | $13.60 | $13.60 | $13.55 | $13.57 | $13.08 | 3,484 |
| 2019-12-24 | $13.58 | $13.60 | $13.58 | $13.58 | $13.10 | 18,146 |
| 2019-12-23 | $13.58 | $13.58 | $13.58 | $13.58 | $13.09 | 153 |
| 2019-12-20 | $13.59 | $13.60 | $13.55 | $13.55 | $13.06 | 2,106 |
| 2019-12-19 | $13.53 | $13.53 | $13.53 | $13.53 | $13.05 | 27 |
| 2019-12-18 | $13.50 | $13.55 | $13.50 | $13.53 | $13.05 | 497 |
| 2019-12-17 | $13.60 | $13.60 | $13.55 | $13.60 | $13.11 | 1,156 |
| 2019-12-16 | $13.62 | $13.63 | $13.60 | $13.60 | $13.11 | 3,616 |
| 2019-12-13 | $13.63 | $13.63 | $13.60 | $13.61 | $13.12 | 3,825 |
| 2019-12-12 | $13.64 | $13.70 | $13.55 | $13.70 | $13.10 | 3,124 |
| 2019-12-11 | $13.63 | $13.64 | $13.63 | $13.63 | $13.03 | 2,016 |
| 2019-12-10 | $13.62 | $13.62 | $13.58 | $13.62 | $13.02 | 500 |
| 2019-12-09 | $13.64 | $13.64 | $13.54 | $13.58 | $12.99 | 3,412 |
| 2019-12-06 | $13.59 | $13.59 | $13.55 | $13.59 | $12.99 | 3,530 |
| 2019-12-05 | $13.56 | $13.58 | $13.56 | $13.56 | $12.96 | 734 |
| 2019-12-04 | $13.60 | $13.63 | $13.55 | $13.55 | $12.95 | 20,191 |
| 2019-12-03 | $13.74 | $13.76 | $13.66 | $13.72 | $13.00 | 8,960 |
| 2019-12-02 | $13.74 | $13.85 | $13.73 | $13.75 | $13.03 | 5,371 |
| 2019-11-29 | $13.75 | $13.75 | $13.71 | $13.73 | $13.01 | 2,978 |
| 2019-11-27 | $13.70 | $13.70 | $13.70 | $13.70 | $12.98 | 2 |
| 2019-11-26 | $13.72 | $13.73 | $13.70 | $13.70 | $12.98 | 2,650 |
| 2019-11-25 | $13.75 | $13.75 | $13.70 | $13.71 | $13.00 | 1,407 |
| 2019-11-22 | $13.70 | $13.71 | $13.70 | $13.71 | $12.99 | 2,737 |
| 2019-11-21 | $13.66 | $13.70 | $13.66 | $13.70 | $12.99 | 5,691 |
| 2019-11-20 | $13.65 | $13.66 | $13.65 | $13.66 | $12.95 | 4,465 |
| 2019-11-19 | $13.65 | $13.65 | $13.65 | $13.65 | $12.94 | 2,214 |
| 2019-11-18 | $13.59 | $13.65 | $13.58 | $13.65 | $12.94 | 6,321 |
| 2019-11-15 | $13.66 | $13.66 | $13.59 | $13.59 | $12.88 | 675 |
| 2019-11-14 | $13.57 | $13.57 | $13.57 | $13.57 | $12.86 | 0 |
| 2019-11-13 | $13.57 | $13.57 | $13.57 | $13.57 | $12.86 | 177 |
| 2019-11-12 | $13.59 | $13.59 | $13.57 | $13.57 | $12.86 | 345 |
| 2019-11-11 | $13.62 | $13.62 | $13.60 | $13.62 | $12.91 | 300 |
| 2019-11-08 | $13.55 | $13.64 | $13.55 | $13.64 | $12.93 | 427 |
| 2019-11-07 | $13.64 | $13.64 | $13.64 | $13.64 | $12.93 | 175 |
| 2019-11-06 | $13.63 | $13.63 | $13.63 | $13.63 | $12.92 | 384 |
| 2019-11-05 | $13.78 | $13.78 | $13.63 | $13.68 | $12.86 | 3,075 |
| 2019-11-04 | $13.60 | $13.75 | $13.60 | $13.71 | $12.88 | 6,759 |
| 2019-11-01 | $13.85 | $13.85 | $13.60 | $13.63 | $12.80 | 15,326 |
| 2019-10-31 | $13.83 | $13.85 | $13.80 | $13.80 | $12.97 | 2,401 |
| 2019-10-30 | $13.85 | $13.85 | $13.82 | $13.82 | $12.99 | 502 |
| 2019-10-29 | $13.85 | $13.85 | $13.85 | $13.85 | $13.01 | 571 |
| 2019-10-28 | $13.62 | $13.88 | $13.62 | $13.83 | $13.00 | 3,488 |
| 2019-10-25 | $13.88 | $13.88 | $13.82 | $13.82 | $12.99 | 3,359 |
| 2019-10-24 | $13.83 | $13.83 | $13.83 | $13.83 | $12.99 | 1 |
| 2019-10-23 | $13.83 | $13.83 | $13.83 | $13.83 | $12.99 | 1 |
| 2019-10-22 | $13.83 | $13.83 | $13.83 | $13.83 | $12.99 | 17 |
| 2019-10-21 | $13.90 | $13.90 | $13.83 | $13.83 | $12.99 | 1,434 |
| 2019-10-18 | $13.87 | $13.87 | $13.87 | $13.87 | $13.03 | 0 |
| 2019-10-17 | $13.88 | $13.89 | $13.86 | $13.87 | $13.03 | 26,109 |
| 2019-10-16 | $13.78 | $13.81 | $13.78 | $13.80 | $12.97 | 6,643 |
| 2019-10-15 | $13.76 | $13.76 | $13.76 | $13.76 | $12.93 | 3,813 |
| 2019-10-14 | $13.65 | $13.73 | $13.65 | $13.73 | $12.90 | 3,161 |
| 2019-10-11 | $13.80 | $13.80 | $13.65 | $13.65 | $12.83 | 308 |
| 2019-10-10 | $13.70 | $13.70 | $13.70 | $13.70 | $12.87 | 0 |
| 2019-10-09 | $13.70 | $13.70 | $13.70 | $13.70 | $12.87 | 425 |
| 2019-10-08 | $13.73 | $13.73 | $13.73 | $13.73 | $12.90 | 220 |
| 2019-10-07 | $13.60 | $13.68 | $13.60 | $13.68 | $12.86 | 872 |
| 2019-10-04 | $13.70 | $13.76 | $13.68 | $13.68 | $12.86 | 1,000 |
| 2019-10-03 | $13.69 | $13.73 | $13.65 | $13.68 | $12.85 | 3,329 |
| 2019-10-02 | $13.65 | $13.65 | $13.65 | $13.65 | $12.83 | 589 |
| 2019-10-01 | $13.82 | $13.85 | $13.79 | $13.80 | $12.85 | 2,721 |
| 2019-09-30 | $13.75 | $13.79 | $13.74 | $13.75 | $12.81 | 2,203 |
| 2019-09-27 | $13.72 | $13.72 | $13.72 | $13.72 | $12.78 | 1,000 |
| 2019-09-26 | $13.65 | $13.73 | $13.65 | $13.73 | $12.79 | 621 |
| 2019-09-25 | $13.70 | $13.70 | $13.70 | $13.70 | $12.76 | 104 |
| 2019-09-24 | $13.72 | $13.72 | $13.72 | $13.72 | $12.78 | 182 |
| 2019-09-23 | $13.70 | $13.70 | $13.70 | $13.70 | $12.76 | 0 |
| 2019-09-20 | $13.70 | $13.70 | $13.70 | $13.70 | $12.76 | 100 |
| 2019-09-19 | $13.88 | $13.88 | $13.70 | $13.70 | $12.76 | 2,180 |
| 2019-09-18 | $13.78 | $13.78 | $13.69 | $13.70 | $12.76 | 2,050 |
| 2019-09-17 | $13.88 | $13.88 | $13.78 | $13.79 | $12.85 | 4,686 |
| 2019-09-16 | $13.70 | $13.85 | $13.70 | $13.85 | $12.90 | 34,224 |
| 2019-09-13 | $13.88 | $13.88 | $13.73 | $13.75 | $12.81 | 2,330 |
| 2019-09-12 | $13.85 | $13.85 | $13.85 | $13.85 | $12.90 | 250 |
| 2019-09-11 | $13.72 | $13.85 | $13.72 | $13.85 | $12.90 | 262 |
| 2019-09-10 | $13.75 | $13.79 | $13.60 | $13.62 | $12.69 | 18,750 |
| 2019-09-09 | $13.85 | $13.85 | $13.77 | $13.77 | $12.82 | 4,641 |
| 2019-09-06 | $13.81 | $13.81 | $13.81 | $13.81 | $12.87 | 1,512 |
| 2019-09-05 | $13.89 | $13.89 | $13.88 | $13.88 | $12.94 | 1,501 |
| 2019-09-04 | $13.94 | $13.94 | $13.80 | $13.90 | $12.95 | 1,468 |
| 2019-09-03 | $13.95 | $13.95 | $13.94 | $13.94 | $12.88 | 1,048 |
| 2019-08-30 | $13.95 | $13.95 | $13.95 | $13.95 | $12.89 | 17 |
| 2019-08-29 | $13.95 | $13.95 | $13.95 | $13.95 | $12.89 | 266 |
| 2019-08-28 | $13.95 | $13.95 | $13.92 | $13.92 | $12.86 | 354 |
| 2019-08-27 | $13.96 | $13.96 | $13.96 | $13.96 | $12.90 | 316 |
| 2019-08-26 | $14.00 | $14.00 | $14.00 | $14.00 | $12.93 | 0 |
| 2019-08-23 | $14.00 | $14.00 | $13.77 | $14.00 | $12.93 | 1,752 |
| 2019-08-22 | $14.00 | $14.00 | $13.95 | $13.96 | $12.90 | 1,905 |
| 2019-08-21 | $13.98 | $13.98 | $13.95 | $13.96 | $12.90 | 800 |
| 2019-08-20 | $13.96 | $13.96 | $13.96 | $13.96 | $12.90 | 801 |
| 2019-08-19 | $13.95 | $13.96 | $13.85 | $13.95 | $12.88 | 19,902 |
| 2019-08-16 | $13.95 | $13.95 | $13.95 | $13.95 | $12.89 | 102 |
| 2019-08-15 | $13.85 | $13.85 | $13.81 | $13.82 | $12.77 | 1,000 |
| 2019-08-14 | $13.45 | $13.79 | $13.45 | $13.79 | $12.74 | 4,241 |
| 2019-08-13 | $13.95 | $13.95 | $13.95 | $13.95 | $12.89 | 50 |
| 2019-08-12 | $13.95 | $13.95 | $13.95 | $13.95 | $12.89 | 718 |
| 2019-08-09 | $13.95 | $13.95 | $13.95 | $13.95 | $12.89 | 100 |
| 2019-08-08 | $13.95 | $13.95 | $13.95 | $13.95 | $12.89 | 106 |
| 2019-08-07 | $13.82 | $13.82 | $13.82 | $13.82 | $12.77 | 2 |
| 2019-08-06 | $14.00 | $14.00 | $13.94 | $13.94 | $12.77 | 321 |
| 2019-08-05 | $14.00 | $14.00 | $13.91 | $13.91 | $12.74 | 4,267 |
| 2019-08-02 | $13.95 | $13.95 | $13.94 | $13.94 | $12.77 | 487 |
| 2019-08-01 | $13.48 | $13.95 | $13.48 | $13.95 | $12.78 | 380 |
| 2019-07-31 | $14.00 | $14.00 | $13.91 | $13.95 | $12.78 | 1,520 |
| 2019-07-30 | $14.00 | $14.00 | $14.00 | $14.00 | $12.82 | 300 |
| 2019-07-29 | $14.00 | $14.00 | $13.95 | $13.95 | $12.78 | 6,628 |
| 2019-07-26 | $14.00 | $14.00 | $13.95 | $13.95 | $12.78 | 1,804 |
| 2019-07-25 | $13.99 | $14.00 | $13.99 | $13.99 | $12.81 | 3,190 |
| 2019-07-24 | $14.00 | $14.00 | $14.00 | $14.00 | $12.82 | 0 |
| 2019-07-23 | $13.99 | $14.05 | $13.97 | $14.00 | $12.82 | 3,182 |
| 2019-07-22 | $14.00 | $14.00 | $13.93 | $13.95 | $12.78 | 1,973 |
| 2019-07-19 | $14.00 | $14.00 | $13.94 | $14.00 | $12.82 | 4,923 |
| 2019-07-18 | $13.86 | $13.86 | $13.86 | $13.86 | $12.70 | 0 |
| 2019-07-17 | $13.92 | $13.94 | $13.86 | $13.86 | $12.70 | 900 |
| 2019-07-16 | $13.90 | $13.92 | $13.89 | $13.92 | $12.75 | 1,080 |
| 2019-07-15 | $13.75 | $13.80 | $13.74 | $13.77 | $12.61 | 14,008 |
| 2019-07-12 | $13.86 | $13.87 | $13.70 | $13.70 | $12.55 | 1,694 |
| 2019-07-11 | $13.91 | $13.91 | $13.91 | $13.91 | $12.74 | 216 |
| 2019-07-10 | $13.98 | $14.05 | $13.80 | $13.90 | $12.73 | 6,258 |
| 2019-07-09 | $13.90 | $13.90 | $13.85 | $13.86 | $12.70 | 4,211 |
| 2019-07-08 | $13.95 | $13.95 | $13.85 | $13.85 | $12.69 | 2,023 |
| 2019-07-05 | $14.10 | $14.10 | $13.94 | $13.94 | $12.77 | 1,392 |
| 2019-07-03 | $14.00 | $14.00 | $14.00 | $14.00 | $12.82 | 210 |
| 2019-07-02 | $14.15 | $14.15 | $14.15 | $14.15 | $12.85 | 230 |
| 2019-07-01 | $14.05 | $14.05 | $14.05 | $14.05 | $12.76 | 3 |
| 2019-06-28 | $14.05 | $14.05 | $14.05 | $14.05 | $12.76 | 0 |
| 2019-06-27 | $14.10 | $14.10 | $14.05 | $14.05 | $12.76 | 704 |
| 2019-06-26 | $14.17 | $14.17 | $14.10 | $14.14 | $12.84 | 2,400 |
| 2019-06-25 | $14.25 | $14.25 | $14.15 | $14.15 | $12.85 | 202 |
| 2019-06-24 | $14.10 | $14.12 | $14.00 | $14.07 | $12.78 | 4,539 |
| 2019-06-21 | $14.19 | $14.20 | $14.15 | $14.15 | $12.85 | 2,791 |
| 2019-06-20 | $14.10 | $14.11 | $14.10 | $14.11 | $12.82 | 500 |
| 2019-06-19 | $14.14 | $14.15 | $14.13 | $14.15 | $12.85 | 4,136 |
| 2019-06-18 | $14.15 | $14.15 | $14.12 | $14.12 | $12.83 | 510 |
| 2019-06-17 | $14.18 | $14.21 | $14.15 | $14.15 | $12.85 | 6,889 |
| 2019-06-14 | $14.20 | $14.20 | $14.16 | $14.16 | $12.87 | 1,191 |
| 2019-06-13 | $14.25 | $14.25 | $14.20 | $14.20 | $12.90 | 301 |
| 2019-06-12 | $14.25 | $14.25 | $14.21 | $14.25 | $12.94 | 3,023 |
| 2019-06-11 | $14.18 | $14.18 | $14.18 | $14.18 | $12.88 | 272 |
| 2019-06-10 | $14.19 | $14.30 | $14.19 | $14.28 | $12.98 | 770 |
| 2019-06-07 | $14.20 | $14.20 | $14.18 | $14.18 | $12.88 | 675 |
| 2019-06-06 | $14.20 | $14.20 | $14.20 | $14.20 | $12.90 | 2,158 |
| 2019-06-05 | $14.16 | $14.16 | $14.16 | $14.16 | $12.86 | 60 |
| 2019-06-04 | $14.28 | $14.28 | $14.28 | $14.28 | $12.86 | 160 |
| 2019-06-03 | $14.45 | $14.45 | $14.30 | $14.30 | $12.88 | 609 |
| 2019-05-31 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 11 |
| 2019-05-30 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 1 |
| 2019-05-29 | $14.29 | $14.29 | $14.29 | $14.29 | $12.87 | 67 |
| 2019-05-28 | $14.31 | $14.31 | $14.29 | $14.29 | $12.87 | 534 |
| 2019-05-24 | $14.27 | $14.27 | $14.25 | $14.26 | $12.85 | 3,026 |
| 2019-05-23 | $14.25 | $14.26 | $14.25 | $14.26 | $12.84 | 480 |
| 2019-05-22 | $14.25 | $14.25 | $14.25 | $14.25 | $12.84 | 280 |
| 2019-05-21 | $14.26 | $14.28 | $14.26 | $14.28 | $12.86 | 500 |
| 2019-05-20 | $14.23 | $14.35 | $14.23 | $14.35 | $12.93 | 200 |
| 2019-05-17 | $14.40 | $14.40 | $14.28 | $14.30 | $12.88 | 2,996 |
| 2019-05-16 | $14.30 | $14.30 | $14.30 | $14.30 | $12.88 | 0 |
| 2019-05-15 | $14.35 | $14.35 | $14.30 | $14.30 | $12.88 | 1,505 |
| 2019-05-14 | $14.28 | $14.28 | $14.28 | $14.28 | $12.86 | 111 |
| 2019-05-13 | $14.21 | $14.40 | $14.07 | $14.26 | $12.84 | 18,279 |
| 2019-05-10 | $14.50 | $14.50 | $14.14 | $14.20 | $12.79 | 1,800 |
| 2019-05-09 | $14.34 | $14.34 | $14.34 | $14.34 | $12.92 | 0 |
| 2019-05-08 | $14.30 | $14.36 | $14.29 | $14.34 | $12.92 | 3,793 |
| 2019-05-07 | $14.18 | $14.18 | $14.18 | $14.18 | $12.77 | 17 |
| 2019-05-06 | $14.18 | $14.18 | $14.18 | $14.18 | $12.77 | 0 |
| 2019-05-03 | $14.18 | $14.18 | $14.18 | $14.18 | $12.77 | 20 |
| 2019-05-02 | $14.18 | $14.18 | $14.18 | $14.18 | $12.77 | 37 |
| 2019-05-01 | $14.18 | $14.18 | $14.18 | $14.18 | $12.77 | 122 |
| 2019-04-30 | $14.39 | $14.40 | $14.30 | $14.37 | $12.84 | 2,235 |
| 2019-04-29 | $14.50 | $14.50 | $14.32 | $14.35 | $12.82 | 1,082 |
| 2019-04-26 | $14.65 | $14.65 | $14.25 | $14.25 | $12.73 | 200 |
| 2019-04-25 | $14.35 | $14.35 | $14.32 | $14.32 | $12.79 | 1,160 |
| 2019-04-24 | $14.33 | $14.33 | $14.30 | $14.30 | $12.77 | 800 |
| 2019-04-23 | $14.25 | $14.25 | $14.25 | $14.25 | $12.73 | 0 |
| 2019-04-22 | $14.31 | $14.32 | $14.25 | $14.25 | $12.73 | 2,203 |
| 2019-04-18 | $14.27 | $14.27 | $14.27 | $14.27 | $12.74 | 5 |
| 2019-04-17 | $14.27 | $14.27 | $14.27 | $14.27 | $12.74 | 10 |
| 2019-04-16 | $14.30 | $14.30 | $14.27 | $14.27 | $12.74 | 1,276 |
| 2019-04-15 | $14.29 | $14.29 | $14.25 | $14.28 | $12.75 | 28,846 |
| 2019-04-12 | $14.28 | $14.28 | $14.23 | $14.23 | $12.71 | 402 |
| 2019-04-11 | $14.18 | $14.30 | $14.18 | $14.25 | $12.72 | 839 |
| 2019-04-10 | $14.25 | $14.30 | $14.20 | $14.25 | $12.73 | 7,719 |
| 2019-04-09 | $14.30 | $14.30 | $14.28 | $14.28 | $12.75 | 270 |
| 2019-04-08 | $14.20 | $14.20 | $14.20 | $14.20 | $12.68 | 415 |
| 2019-04-05 | $14.20 | $14.20 | $14.15 | $14.15 | $12.64 | 500 |
| 2019-04-04 | $14.15 | $14.20 | $14.15 | $14.15 | $12.64 | 2,308 |
| 2019-04-03 | $14.20 | $14.20 | $14.13 | $14.14 | $12.63 | 1,201 |
| 2019-04-02 | $14.35 | $14.35 | $14.30 | $14.32 | $12.68 | 2,587 |
| 2019-04-01 | $14.40 | $14.40 | $14.25 | $14.26 | $12.63 | 5,663 |
| 2019-03-29 | $14.00 | $14.04 | $14.00 | $14.02 | $12.42 | 1,650 |
| 2019-03-28 | $13.90 | $13.91 | $13.90 | $13.91 | $12.32 | 383 |
| 2019-03-27 | $13.89 | $13.89 | $13.89 | $13.89 | $12.30 | 100 |
| 2019-03-26 | $13.87 | $13.90 | $13.85 | $13.89 | $12.30 | 4,245 |
| 2019-03-25 | $13.81 | $13.81 | $13.81 | $13.81 | $12.23 | 300 |
| 2019-03-22 | $13.80 | $13.80 | $13.78 | $13.78 | $12.20 | 1,353 |
| 2019-03-21 | $13.86 | $13.86 | $13.75 | $13.76 | $12.19 | 2,584 |
| 2019-03-20 | $13.85 | $13.86 | $13.72 | $13.86 | $12.28 | 11,341 |
| 2019-03-19 | $13.69 | $13.69 | $13.63 | $13.69 | $12.13 | 4,937 |
| 2019-03-18 | $13.70 | $13.76 | $13.59 | $13.59 | $12.04 | 6,425 |
| 2019-03-15 | $13.69 | $13.75 | $13.69 | $13.75 | $12.18 | 204 |
| 2019-03-14 | $13.75 | $13.80 | $13.75 | $13.78 | $12.20 | 2,521 |
| 2019-03-13 | $13.85 | $13.85 | $13.75 | $13.75 | $12.18 | 7,273 |
| 2019-03-12 | $13.76 | $13.76 | $13.76 | $13.76 | $12.19 | 300 |
| 2019-03-11 | $13.55 | $13.74 | $13.55 | $13.73 | $12.16 | 1,508 |
| 2019-03-08 | $13.45 | $13.68 | $13.45 | $13.50 | $11.96 | 618 |
| 2019-03-07 | $13.69 | $13.69 | $13.69 | $13.69 | $12.13 | 130 |
| 2019-03-06 | $13.76 | $13.78 | $13.60 | $13.68 | $12.12 | 2,611 |
| 2019-03-05 | $13.75 | $13.78 | $13.71 | $13.76 | $12.09 | 2,334 |
| 2019-03-04 | $13.76 | $13.78 | $13.72 | $13.72 | $12.05 | 5,612 |
| 2019-03-01 | $13.77 | $13.80 | $13.75 | $13.76 | $12.08 | 7,400 |
| 2019-02-28 | $13.80 | $13.80 | $13.75 | $13.75 | $12.08 | 11,600 |
| 2019-02-27 | $13.67 | $13.84 | $13.65 | $13.80 | $12.12 | 31,401 |
| 2019-02-26 | $13.68 | $13.68 | $13.64 | $13.64 | $11.98 | 612 |
| 2019-02-25 | $13.61 | $13.70 | $13.61 | $13.68 | $12.01 | 1,324 |
| 2019-02-22 | $13.67 | $13.67 | $13.67 | $13.67 | $12.00 | 500 |
| 2019-02-21 | $13.65 | $13.65 | $13.65 | $13.65 | $11.99 | 200 |
| 2019-02-20 | $13.63 | $13.63 | $13.63 | $13.63 | $11.97 | 264 |
| 2019-02-19 | $13.56 | $13.72 | $13.56 | $13.72 | $12.05 | 2,783 |
| 2019-02-15 | $13.65 | $13.66 | $13.60 | $13.65 | $11.99 | 2,601 |
| 2019-02-14 | $13.79 | $13.79 | $13.70 | $13.70 | $12.03 | 406 |
| 2019-02-13 | $13.72 | $13.76 | $13.60 | $13.60 | $11.94 | 7,705 |
| 2019-02-12 | $13.70 | $13.70 | $13.70 | $13.70 | $12.03 | 501 |
| 2019-02-11 | $13.75 | $13.75 | $13.70 | $13.70 | $12.03 | 651 |
| 2019-02-08 | $13.75 | $13.75 | $13.75 | $13.75 | $12.07 | 400 |
| 2019-02-07 | $13.78 | $13.78 | $13.78 | $13.78 | $12.10 | 1 |
| 2019-02-06 | $13.85 | $13.85 | $13.78 | $13.78 | $12.10 | 541 |
| 2019-02-05 | $13.70 | $13.72 | $13.65 | $13.67 | $11.90 | 3,249 |
| 2019-02-04 | $13.78 | $13.80 | $13.70 | $13.70 | $11.93 | 2,601 |
| 2019-02-01 | $13.78 | $13.79 | $13.75 | $13.75 | $11.97 | 1,300 |
| 2019-01-31 | $13.67 | $13.67 | $13.67 | $13.67 | $11.90 | 0 |
| 2019-01-30 | $13.67 | $13.67 | $13.67 | $13.67 | $11.90 | 100 |
| 2019-01-29 | $13.60 | $13.65 | $13.60 | $13.65 | $11.88 | 750 |
| 2019-01-28 | $13.82 | $13.82 | $13.50 | $13.50 | $11.75 | 2,758 |
| 2019-01-25 | $13.70 | $13.70 | $13.70 | $13.70 | $11.93 | 113 |
| 2019-01-24 | $13.70 | $13.70 | $13.70 | $13.70 | $11.93 | 0 |
| 2019-01-23 | $13.70 | $13.70 | $13.70 | $13.70 | $11.93 | 0 |
| 2019-01-18 | $13.78 | $13.78 | $13.70 | $13.70 | $11.93 | 948 |
| 2019-01-17 | $13.65 | $13.65 | $13.65 | $13.65 | $11.88 | 100 |
| 2019-01-16 | $13.69 | $13.69 | $13.69 | $13.69 | $11.92 | 0 |
| 2019-01-15 | $13.69 | $13.69 | $13.69 | $13.69 | $11.92 | 1 |
| 2019-01-14 | $14.01 | $14.01 | $13.69 | $13.69 | $11.92 | 800 |
| 2019-01-11 | $14.00 | $14.00 | $14.00 | $14.00 | $12.19 | 200 |
| 2019-01-10 | $14.10 | $14.10 | $14.10 | $14.10 | $12.28 | 101 |
| 2019-01-09 | $14.00 | $14.00 | $14.00 | $14.00 | $12.19 | 210 |
| 2019-01-08 | $14.10 | $14.10 | $14.00 | $14.00 | $12.19 | 1,350 |
| 2019-01-07 | $14.15 | $14.15 | $14.15 | $14.15 | $12.32 | 100 |
| 2019-01-04 | $14.15 | $14.15 | $14.15 | $14.15 | $12.32 | 2 |
| 2019-01-03 | $14.10 | $14.15 | $13.95 | $14.15 | $12.32 | 9,048 |
| 2019-01-02 | $14.03 | $14.13 | $14.03 | $14.13 | $12.30 | 350 |
| 2018-12-31 | $14.41 | $14.41 | $14.18 | $14.22 | $12.38 | 2,800 |
| 2018-12-28 | $14.00 | $14.00 | $13.91 | $13.91 | $12.11 | 220 |
| 2018-12-27 | $14.00 | $14.00 | $14.00 | $14.00 | $12.19 | 135 |
| 2018-12-26 | $14.25 | $14.25 | $14.25 | $14.25 | $12.41 | 2,637 |
| 2018-12-24 | $14.03 | $14.03 | $14.03 | $14.03 | $12.21 | 1,300 |
| 2018-12-21 | $14.14 | $14.24 | $14.03 | $14.03 | $12.21 | 1,083 |
| 2018-12-20 | $14.30 | $14.50 | $14.04 | $14.04 | $12.22 | 4,491 |
| 2018-12-18 | $14.50 | $14.50 | $14.30 | $14.30 | $12.45 | 395 |
| 2018-12-17 | $14.44 | $14.50 | $14.20 | $14.20 | $12.36 | 3,818 |
| 2018-12-14 | $14.43 | $14.43 | $14.43 | $14.43 | $12.56 | 10 |
| 2018-12-13 | $14.55 | $14.55 | $14.55 | $14.55 | $12.56 | 200 |
| 2018-12-12 | $14.54 | $14.60 | $14.53 | $14.55 | $12.56 | 4,181 |
| 2018-12-11 | $14.50 | $14.50 | $14.49 | $14.49 | $12.51 | 560 |
| 2018-12-10 | $14.56 | $14.56 | $14.56 | $14.56 | $12.58 | 235 |
| 2018-12-07 | $14.65 | $14.65 | $14.65 | $14.65 | $12.65 | 0 |
| 2018-12-04 | $14.65 | $14.65 | $14.65 | $14.65 | $12.65 | 52 |
| 2018-12-03 | $14.65 | $14.65 | $14.65 | $14.65 | $12.65 | 175 |
| 2018-11-30 | $14.60 | $14.61 | $14.60 | $14.61 | $12.61 | 400 |
| 2018-11-29 | $14.65 | $14.65 | $14.65 | $14.65 | $12.65 | 0 |
| 2018-11-28 | $14.70 | $14.70 | $14.65 | $14.65 | $12.65 | 501 |
| 2018-11-27 | $14.70 | $14.70 | $14.70 | $14.70 | $12.69 | 200 |
| 2018-11-26 | $14.70 | $14.81 | $14.70 | $14.70 | $12.69 | 3,355 |
| 2018-11-21 | $14.70 | $14.70 | $14.70 | $14.70 | $12.69 | 0 |
| 2018-11-20 | $14.90 | $14.90 | $14.70 | $14.70 | $12.69 | 1,200 |
| 2018-11-19 | $14.70 | $14.73 | $14.70 | $14.71 | $12.70 | 3,042 |
| 2018-11-16 | $14.70 | $14.75 | $14.70 | $14.75 | $12.74 | 563 |
| 2018-11-15 | $14.78 | $14.78 | $14.78 | $14.78 | $12.76 | 139 |
| 2018-11-14 | $14.64 | $14.90 | $14.64 | $14.76 | $12.74 | 4,099 |
| 2018-11-13 | $14.61 | $14.61 | $14.61 | $14.61 | $12.62 | 0 |
| 2018-11-12 | $14.61 | $14.61 | $14.61 | $14.61 | $12.62 | 103 |
| 2018-11-09 | $14.61 | $14.61 | $14.61 | $14.61 | $12.62 | 0 |
| 2018-11-08 | $14.61 | $14.61 | $14.61 | $14.61 | $12.62 | 300 |
| 2018-11-07 | $14.58 | $14.58 | $14.58 | $14.58 | $12.59 | 100 |
| 2018-11-06 | $14.60 | $14.60 | $14.60 | $14.60 | $12.50 | 2 |
| 2018-11-05 | $14.60 | $14.60 | $14.60 | $14.60 | $12.50 | 2 |
| 2018-11-02 | $14.60 | $14.60 | $14.60 | $14.60 | $12.50 | 100 |
| 2018-11-01 | $14.80 | $14.80 | $14.50 | $14.50 | $12.42 | 2,814 |
| 2018-10-31 | $14.90 | $14.90 | $14.90 | $14.90 | $12.76 | 0 |
| 2018-10-30 | $14.90 | $14.90 | $14.90 | $14.90 | $12.76 | 0 |
| 2018-10-29 | $14.90 | $14.90 | $14.90 | $14.90 | $12.76 | 7 |
| 2018-10-26 | $14.92 | $14.95 | $14.88 | $14.90 | $12.76 | 4,038 |
| 2018-10-25 | $14.90 | $14.90 | $14.90 | $14.90 | $12.76 | 7 |
| 2018-10-24 | $14.90 | $14.90 | $14.90 | $14.90 | $12.76 | 0 |
| 2018-10-23 | $14.90 | $14.90 | $14.90 | $14.90 | $12.76 | 0 |
| 2018-10-22 | $14.92 | $14.92 | $14.90 | $14.90 | $12.76 | 675 |
| 2018-10-19 | $14.90 | $14.90 | $14.90 | $14.90 | $12.76 | 1,001 |
| 2018-10-18 | $14.97 | $14.97 | $14.97 | $14.97 | $12.82 | 0 |
| 2018-10-17 | $14.97 | $14.97 | $14.97 | $14.97 | $12.82 | 140 |
| 2018-10-16 | $14.97 | $14.97 | $14.97 | $14.97 | $12.82 | 7 |
| 2018-10-15 | $15.00 | $15.00 | $14.95 | $14.97 | $12.82 | 2,877 |
| 2018-10-12 | $14.80 | $14.80 | $14.80 | $14.80 | $12.67 | 270 |
| 2018-10-11 | $14.70 | $14.70 | $14.70 | $14.70 | $12.59 | 200 |
| 2018-10-10 | $14.90 | $14.95 | $14.90 | $14.95 | $12.80 | 2,987 |
| 2018-10-09 | $14.87 | $14.87 | $14.87 | $14.87 | $12.73 | 1,401 |
| 2018-10-08 | $14.95 | $14.95 | $14.87 | $14.87 | $12.73 | 1,938 |
| 2018-10-05 | $15.06 | $15.06 | $14.85 | $14.85 | $12.72 | 1,007 |
| 2018-10-04 | $14.85 | $14.85 | $14.80 | $14.80 | $12.67 | 347 |
| 2018-10-03 | $14.85 | $14.85 | $14.85 | $14.85 | $12.72 | 153 |
| 2018-10-02 | $14.83 | $14.83 | $14.83 | $14.83 | $12.60 | 30 |
| 2018-10-01 | $14.83 | $14.83 | $14.83 | $14.83 | $12.60 | 1 |
| 2018-09-28 | $14.83 | $14.83 | $14.83 | $14.83 | $12.60 | 0 |
| 2018-09-27 | $14.95 | $14.95 | $14.83 | $14.83 | $12.60 | 1,000 |
| 2018-09-26 | $15.02 | $15.02 | $15.02 | $15.02 | $12.76 | 81 |
| 2018-09-25 | $15.02 | $15.02 | $15.02 | $15.02 | $12.76 | 0 |
| 2018-09-24 | $14.95 | $15.02 | $14.95 | $15.02 | $12.76 | 1,802 |
| 2018-09-21 | $14.86 | $15.00 | $14.86 | $15.00 | $12.74 | 300 |
| 2018-09-20 | $15.06 | $15.06 | $15.06 | $15.06 | $12.79 | 100 |
| 2018-09-19 | $15.02 | $15.02 | $15.02 | $15.02 | $12.76 | 0 |
| 2018-09-18 | $15.06 | $15.06 | $15.02 | $15.02 | $12.76 | 2,600 |
| 2018-09-17 | $14.90 | $15.00 | $14.90 | $15.00 | $12.74 | 2,770 |
| 2018-09-14 | $15.03 | $15.03 | $15.02 | $15.02 | $12.76 | 201 |
| 2018-09-13 | $15.05 | $15.05 | $15.03 | $15.03 | $12.77 | 963 |
| 2018-09-12 | $15.00 | $15.10 | $15.00 | $15.10 | $12.83 | 3,156 |
| 2018-09-11 | $14.88 | $14.88 | $14.88 | $14.88 | $12.64 | 0 |
| 2018-09-10 | $14.88 | $14.88 | $14.88 | $14.88 | $12.64 | 33 |
| 2018-09-07 | $14.88 | $14.88 | $14.88 | $14.88 | $12.64 | 8 |
| 2018-09-06 | $14.88 | $14.88 | $14.88 | $14.88 | $12.64 | 31 |
| 2018-09-05 | $15.00 | $15.00 | $15.00 | $15.00 | $12.74 | 25 |
| 2018-09-04 | $14.95 | $15.00 | $14.95 | $15.00 | $12.64 | 607 |
| 2018-08-31 | $14.90 | $14.90 | $14.90 | $14.90 | $12.55 | 0 |
| 2018-08-30 | $14.90 | $14.90 | $14.90 | $14.90 | $12.55 | 0 |
| 2018-08-29 | $14.90 | $14.90 | $14.90 | $14.90 | $12.55 | 100 |
| 2018-08-28 | $14.85 | $14.85 | $14.85 | $14.85 | $12.51 | 17 |
| 2018-08-27 | $15.00 | $15.00 | $14.85 | $14.85 | $12.51 | 1,152 |
| 2018-08-24 | $14.86 | $14.86 | $14.86 | $14.86 | $12.52 | 2 |
| 2018-08-23 | $14.40 | $14.86 | $14.40 | $14.86 | $12.52 | 400 |
| 2018-08-22 | $15.00 | $15.00 | $15.00 | $15.00 | $12.64 | 150 |
| 2018-08-21 | $15.00 | $15.00 | $15.00 | $15.00 | $12.64 | 100 |
| 2018-08-20 | $15.00 | $15.00 | $15.00 | $15.00 | $12.64 | 105 |
| 2018-08-17 | $15.00 | $15.00 | $15.00 | $15.00 | $12.64 | 0 |
| 2018-08-16 | $15.00 | $15.00 | $15.00 | $15.00 | $12.64 | 0 |
| 2018-08-15 | $15.00 | $15.00 | $15.00 | $15.00 | $12.64 | 100 |
| 2018-08-14 | $15.00 | $15.00 | $14.95 | $14.95 | $12.59 | 400 |
| 2018-08-13 | $14.95 | $14.95 | $14.93 | $14.95 | $12.59 | 4,583 |
| 2018-08-10 | $14.98 | $14.99 | $14.98 | $14.99 | $12.63 | 200 |
| 2018-08-09 | $15.00 | $15.00 | $15.00 | $15.00 | $12.64 | 0 |
| 2018-08-08 | $14.80 | $15.00 | $14.80 | $15.00 | $12.64 | 2,983 |
| 2018-08-07 | $14.73 | $14.73 | $14.73 | $14.73 | $12.41 | 0 |
| 2018-08-06 | $14.73 | $14.73 | $14.73 | $14.73 | $12.41 | 700 |
| 2018-08-03 | $14.73 | $14.73 | $14.70 | $14.70 | $12.38 | 900 |
| 2018-08-02 | $14.75 | $14.75 | $14.75 | $14.75 | $12.43 | 0 |
| 2018-08-01 | $14.56 | $14.77 | $14.56 | $14.75 | $12.43 | 1,000 |
| 2018-07-31 | $14.89 | $14.90 | $14.85 | $14.87 | $12.43 | 3,253 |
| 2018-07-30 | $14.90 | $14.90 | $14.88 | $14.88 | $12.43 | 362 |
| 2018-07-27 | $14.85 | $14.85 | $14.85 | $14.85 | $12.41 | 0 |
| 2018-07-26 | $14.85 | $14.85 | $14.85 | $14.85 | $12.41 | 0 |
| 2018-07-25 | $15.00 | $15.00 | $14.85 | $14.85 | $12.41 | 301 |
| 2018-07-24 | $14.85 | $14.85 | $14.85 | $14.85 | $12.41 | 75 |
| 2018-07-23 | $14.85 | $14.85 | $14.85 | $14.85 | $12.41 | 0 |
| 2018-07-20 | $14.85 | $14.85 | $14.85 | $14.85 | $12.41 | 0 |
| 2018-07-19 | $14.85 | $14.85 | $14.85 | $14.85 | $12.41 | 0 |
| 2018-07-18 | $14.90 | $14.90 | $14.85 | $14.85 | $12.41 | 1,596 |
| 2018-07-17 | $15.00 | $15.00 | $15.00 | $15.00 | $12.53 | 80 |
| 2018-07-16 | $15.00 | $15.00 | $15.00 | $15.00 | $12.53 | 0 |
| 2018-07-13 | $15.00 | $15.00 | $15.00 | $15.00 | $12.53 | 1 |
| 2018-07-12 | $15.00 | $15.00 | $15.00 | $15.00 | $12.53 | 0 |
| 2018-07-11 | $15.05 | $15.10 | $15.00 | $15.00 | $12.53 | 300 |
| 2018-07-10 | $15.05 | $15.05 | $15.05 | $15.05 | $12.57 | 0 |
| 2018-07-09 | $15.05 | $15.05 | $15.05 | $15.05 | $12.57 | 0 |
| 2018-07-06 | $15.05 | $15.05 | $15.05 | $15.05 | $12.57 | 100 |
| 2018-07-05 | $15.12 | $15.12 | $15.12 | $15.12 | $12.64 | 0 |
| 2018-07-03 | $15.10 | $15.12 | $15.10 | $15.12 | $12.64 | 467 |
| 2018-07-02 | $15.10 | $15.12 | $15.10 | $15.11 | $12.62 | 2,000 |
| 2018-06-29 | $15.00 | $15.15 | $15.00 | $15.15 | $12.66 | 3,000 |
| 2018-06-28 | $17.12 | $17.12 | $14.80 | $15.00 | $12.53 | 3,150 |
| 2018-06-27 | $14.62 | $14.62 | $14.62 | $14.62 | $12.22 | 73 |
| 2018-06-26 | $14.62 | $14.62 | $14.62 | $14.62 | $12.22 | 500 |
| 2018-06-25 | $14.63 | $14.63 | $14.62 | $14.62 | $12.21 | 3,916 |
| 2018-06-22 | $14.65 | $14.65 | $14.65 | $14.65 | $12.24 | 100 |
| 2018-06-21 | $14.65 | $14.65 | $14.65 | $14.65 | $12.24 | 300 |
| 2018-06-20 | $14.60 | $14.60 | $14.60 | $14.60 | $12.20 | 10 |
| 2018-06-19 | $14.63 | $14.63 | $14.60 | $14.60 | $12.20 | 300 |
| 2018-06-18 | $14.61 | $14.61 | $14.61 | $14.61 | $12.21 | 11 |
| 2018-06-15 | $14.61 | $14.61 | $14.61 | $14.61 | $12.21 | 0 |
| 2018-06-14 | $14.61 | $14.61 | $14.61 | $14.61 | $12.21 | 0 |
| 2018-06-13 | $14.61 | $14.61 | $14.61 | $14.61 | $12.21 | 200 |
| 2018-06-12 | $14.60 | $14.60 | $14.60 | $14.60 | $12.20 | 100 |
| 2018-06-11 | $14.61 | $14.61 | $14.60 | $14.60 | $12.20 | 300 |
| 2018-06-08 | $14.62 | $14.62 | $14.60 | $14.60 | $12.20 | 300 |
| 2018-06-07 | $14.60 | $14.62 | $14.58 | $14.58 | $12.18 | 600 |
| 2018-06-06 | $14.65 | $14.65 | $14.55 | $14.55 | $12.16 | 2,340 |
| 2018-06-05 | $14.70 | $14.70 | $14.70 | $14.70 | $12.28 | 600 |
| 2018-06-04 | $14.65 | $14.65 | $14.65 | $14.65 | $12.24 | 0 |
| 2018-06-01 | $14.65 | $14.65 | $14.65 | $14.65 | $12.24 | 0 |
| 2018-05-31 | $14.65 | $14.65 | $14.65 | $14.65 | $12.24 | 100 |
| 2018-05-30 | $14.62 | $14.62 | $14.62 | $14.62 | $12.21 | 0 |
| 2018-05-29 | $14.66 | $14.66 | $14.60 | $14.62 | $12.21 | 1,388 |
| 2018-05-25 | $14.68 | $14.68 | $14.68 | $14.68 | $12.26 | 0 |
| 2018-05-24 | $14.66 | $14.68 | $14.66 | $14.68 | $12.26 | 803 |
| 2018-05-23 | $14.67 | $14.67 | $14.67 | $14.67 | $12.26 | 200 |
| 2018-05-22 | $14.68 | $14.68 | $14.67 | $14.67 | $12.26 | 300 |
| 2018-05-21 | $14.67 | $14.68 | $14.67 | $14.68 | $12.26 | 300 |
| 2018-05-18 | $14.60 | $14.68 | $14.43 | $14.65 | $12.24 | 2,641 |
| 2018-05-17 | $14.68 | $14.68 | $14.68 | $14.68 | $12.26 | 100 |
| 2018-05-16 | $14.70 | $14.70 | $14.68 | $14.68 | $12.26 | 402 |
| 2018-05-15 | $14.70 | $14.75 | $14.70 | $14.70 | $12.28 | 1,869 |
| 2018-05-14 | $14.66 | $14.66 | $14.66 | $14.66 | $12.24 | 0 |
| 2018-05-11 | $14.66 | $14.66 | $14.66 | $14.66 | $12.24 | 136 |
| 2018-05-10 | $14.69 | $14.69 | $14.69 | $14.69 | $12.27 | 300 |