WESTJET AIRLINES VTG (WJAFF) Exchange: OTCGREY
Data as of May 3, 2024
$23.48 ($0.00) 0.00%
WESTJET AIRLINES VTG - Daily Information
Click for more stock information on WESTJET AIRLINES VTG.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $23.48 |
| Previous Close | $23.48 |
| High | $23.48 |
| Low | $23.48 |
| Adjusted Open | $23.48 |
| Previous Adjusted Close | $23.48 |
| Adjusted High | $23.48 |
| Adjusted Low | $23.48 |
About WESTJET AIRLINES VTG (WJAFF)
DELISTED - No Description Available
Invest in WESTJET AIRLINES VTG (WJAFF)
Historical Stock Data for WESTJET AIRLINES VTG (WJAFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-13 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2019-12-12 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2019-12-11 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 9,669 |
| 2019-12-10 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2019-12-09 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2019-12-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2019-12-05 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2019-12-04 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 50,000 |
| 2019-12-03 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 1,144 |
| 2019-12-02 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2019-11-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2019-11-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1,515 |
| 2019-11-26 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 160 |
| 2019-11-25 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2019-11-22 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 500 |
| 2019-11-21 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 230 |
| 2019-11-20 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 239 |
| 2019-11-19 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 239 |
| 2019-11-18 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 120 |
| 2019-11-15 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2019-11-14 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2019-11-13 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2019-11-12 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 2 |
| 2019-11-11 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2019-11-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2019-11-07 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2019-11-06 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2019-11-05 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2019-11-04 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2019-11-01 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 452 |
| 2019-10-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2019-10-30 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2019-10-29 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 92 |
| 2019-10-28 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 56 |
| 2019-10-25 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2019-10-24 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2019-10-23 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2019-10-22 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 500 |
| 2019-10-21 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2019-10-18 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2019-10-17 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 100,065 |
| 2019-10-16 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 4 |
| 2019-10-15 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2019-10-14 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2019-10-11 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2019-10-10 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2019-10-09 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2019-10-08 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2019-10-07 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2019-10-04 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2019-10-03 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2019-10-02 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 50 |
| 2019-10-01 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 19,088 |
| 2019-09-30 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 2,105 |
| 2019-09-27 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 10 |
| 2019-09-26 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 904 |
| 2019-09-25 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 130 |
| 2019-09-24 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2019-09-23 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 2,485 |
| 2019-09-20 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,404 |
| 2019-09-19 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 713 |
| 2019-09-18 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2019-09-17 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2019-09-16 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2019-09-13 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2019-09-12 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 205 |
| 2019-09-11 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 943 |
| 2019-09-10 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-09-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.20 | 2,775 |
| 2019-09-06 | $23.35 | $23.35 | $23.33 | $23.33 | $23.23 | 459 |
| 2019-09-05 | $23.26 | $23.26 | $23.23 | $23.23 | $23.13 | 1,250 |
| 2019-09-04 | $23.08 | $23.08 | $23.08 | $23.08 | $22.98 | 0 |
| 2019-09-03 | $23.08 | $23.08 | $23.08 | $23.08 | $22.98 | 5,676 |
| 2019-08-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.14 | 560 |
| 2019-08-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.14 | 1,560 |
| 2019-08-28 | $23.26 | $23.26 | $23.26 | $23.26 | $23.15 | 0 |
| 2019-08-27 | $23.26 | $23.26 | $23.26 | $23.26 | $23.15 | 0 |
| 2019-08-26 | $23.26 | $23.26 | $23.26 | $23.26 | $23.16 | 2,158 |
| 2019-08-23 | $23.18 | $23.18 | $23.18 | $23.18 | $23.08 | 0 |
| 2019-08-22 | $23.18 | $23.18 | $23.18 | $23.18 | $23.08 | 0 |
| 2019-08-21 | $23.18 | $23.18 | $23.18 | $23.18 | $23.08 | 0 |
| 2019-08-20 | $23.18 | $23.18 | $23.18 | $23.18 | $23.08 | 0 |
| 2019-08-19 | $23.18 | $23.18 | $23.18 | $23.18 | $23.07 | 2 |
| 2019-08-16 | $23.18 | $23.18 | $23.18 | $23.18 | $23.07 | 3,991 |
| 2019-08-15 | $23.07 | $23.07 | $23.07 | $23.07 | $22.97 | 200 |
| 2019-08-14 | $23.07 | $23.07 | $23.07 | $23.07 | $22.97 | 164 |
| 2019-08-13 | $23.21 | $23.21 | $23.21 | $23.21 | $23.10 | 1,298 |
| 2019-08-12 | $23.18 | $23.18 | $23.18 | $23.18 | $23.07 | 260 |
| 2019-08-09 | $23.27 | $23.27 | $23.27 | $23.27 | $23.16 | 1,500 |
| 2019-08-08 | $23.06 | $23.07 | $23.06 | $23.07 | $22.97 | 1,200 |
| 2019-08-07 | $23.06 | $23.07 | $23.06 | $23.07 | $22.96 | 1,220 |
| 2019-08-06 | $23.27 | $23.27 | $23.27 | $23.27 | $23.16 | 1,000 |
| 2019-08-05 | $23.27 | $23.27 | $23.27 | $23.27 | $23.16 | 1,000 |
| 2019-08-02 | $23.27 | $23.27 | $23.27 | $23.27 | $23.16 | 963 |
| 2019-08-01 | $23.34 | $23.34 | $23.34 | $23.34 | $23.23 | 2,900 |
| 2019-07-31 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 30 |
| 2019-07-30 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 2,909 |
| 2019-07-29 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 166 |
| 2019-07-26 | $23.27 | $23.27 | $23.27 | $23.27 | $23.16 | 870 |
| 2019-07-25 | $23.32 | $23.32 | $23.32 | $23.32 | $23.21 | 963 |
| 2019-07-24 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 1,175 |
| 2019-07-23 | $23.56 | $23.56 | $23.56 | $23.56 | $23.45 | 0 |
| 2019-07-22 | $23.56 | $23.56 | $23.56 | $23.56 | $23.45 | 0 |
| 2019-07-19 | $23.56 | $23.56 | $23.56 | $23.56 | $23.45 | 0 |
| 2019-07-18 | $23.56 | $23.56 | $23.56 | $23.56 | $23.45 | 0 |
| 2019-07-17 | $23.56 | $23.56 | $23.56 | $23.56 | $23.45 | 0 |
| 2019-07-16 | $23.56 | $23.56 | $23.56 | $23.56 | $23.45 | 67 |
| 2019-07-15 | $23.56 | $23.56 | $23.56 | $23.56 | $23.45 | 0 |
| 2019-07-12 | $23.56 | $23.56 | $23.56 | $23.56 | $23.45 | 100 |
| 2019-07-11 | $23.52 | $23.52 | $23.51 | $23.51 | $23.40 | 872 |
| 2019-07-10 | $23.47 | $23.47 | $23.47 | $23.47 | $23.36 | 0 |
| 2019-07-09 | $23.47 | $23.47 | $23.47 | $23.47 | $23.36 | 1,000 |
| 2019-07-08 | $23.47 | $23.47 | $23.47 | $23.47 | $23.36 | 500 |
| 2019-07-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.90 | 0 |
| 2019-07-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.90 | 9 |
| 2019-07-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.90 | 0 |
| 2019-07-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.90 | 0 |
| 2019-06-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.90 | 0 |
| 2019-06-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.90 | 0 |
| 2019-06-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.90 | 0 |
| 2019-06-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.90 | 0 |
| 2019-06-24 | $22.94 | $23.01 | $22.94 | $23.00 | $22.90 | 3,581 |
| 2019-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.90 | 14,756 |
| 2019-06-20 | $22.90 | $23.00 | $22.90 | $23.00 | $22.90 | 1,660 |
| 2019-06-19 | $22.61 | $22.61 | $22.61 | $22.61 | $22.51 | 107 |
| 2019-06-18 | $22.61 | $22.61 | $22.61 | $22.61 | $22.51 | 20 |
| 2019-06-17 | $22.61 | $22.61 | $22.61 | $22.61 | $22.51 | 0 |
| 2019-06-14 | $22.61 | $22.61 | $22.61 | $22.61 | $22.51 | 0 |
| 2019-06-13 | $22.61 | $22.61 | $22.61 | $22.61 | $22.51 | 250 |
| 2019-06-12 | $22.71 | $22.71 | $22.71 | $22.71 | $22.61 | 0 |
| 2019-06-11 | $22.71 | $22.71 | $22.71 | $22.71 | $22.61 | 0 |
| 2019-06-10 | $22.71 | $22.71 | $22.71 | $22.71 | $22.50 | 1,000 |
| 2019-06-07 | $22.69 | $22.69 | $22.69 | $22.69 | $22.48 | 178 |
| 2019-06-06 | $22.56 | $22.56 | $22.56 | $22.56 | $22.35 | 191 |
| 2019-06-05 | $22.45 | $22.45 | $22.45 | $22.45 | $22.25 | 501 |
| 2019-06-04 | $22.40 | $22.45 | $22.40 | $22.45 | $22.25 | 550 |
| 2019-06-03 | $22.29 | $22.33 | $22.29 | $22.33 | $22.13 | 3,478 |
| 2019-05-31 | $22.30 | $22.30 | $22.25 | $22.25 | $22.05 | 8,181 |
| 2019-05-30 | $22.32 | $22.32 | $22.32 | $22.32 | $22.11 | 251 |
| 2019-05-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.29 | 10 |
| 2019-05-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.29 | 0 |
| 2019-05-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.29 | 0 |
| 2019-05-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.29 | 75 |
| 2019-05-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.29 | 0 |
| 2019-05-21 | $22.43 | $22.50 | $22.43 | $22.50 | $22.29 | 800 |
| 2019-05-20 | $22.33 | $22.33 | $22.33 | $22.33 | $22.13 | 0 |
| 2019-05-17 | $22.15 | $22.33 | $22.15 | $22.33 | $22.12 | 2,577 |
| 2019-05-16 | $22.32 | $22.35 | $22.32 | $22.33 | $22.12 | 13,968 |
| 2019-05-15 | $22.25 | $22.35 | $22.21 | $22.35 | $22.15 | 9,715 |
| 2019-05-14 | $21.78 | $22.26 | $21.78 | $22.22 | $22.02 | 7,997 |
| 2019-05-13 | $22.35 | $22.39 | $21.88 | $22.00 | $21.79 | 40,538 |
| 2019-05-10 | $13.81 | $13.81 | $13.81 | $13.81 | $13.69 | 517 |
| 2019-05-09 | $13.72 | $13.72 | $13.72 | $13.72 | $13.59 | 185 |
| 2019-05-08 | $13.92 | $13.92 | $13.92 | $13.92 | $13.79 | 100 |
| 2019-05-07 | $14.39 | $14.44 | $14.39 | $14.44 | $14.31 | 6,011 |
| 2019-05-06 | $13.81 | $13.81 | $13.81 | $13.81 | $13.69 | 620 |
| 2019-05-03 | $14.04 | $14.04 | $14.04 | $14.04 | $13.91 | 0 |
| 2019-05-02 | $14.04 | $14.04 | $14.04 | $14.04 | $13.91 | 104 |
| 2019-05-01 | $14.13 | $14.13 | $14.13 | $14.13 | $14.00 | 0 |
| 2019-04-30 | $14.13 | $14.13 | $14.13 | $14.13 | $14.00 | 0 |
| 2019-04-29 | $14.13 | $14.13 | $14.13 | $14.13 | $14.00 | 0 |
| 2019-04-26 | $14.15 | $14.15 | $14.13 | $14.13 | $14.00 | 5,000 |
| 2019-04-25 | $14.07 | $14.07 | $14.07 | $14.07 | $13.94 | 0 |
| 2019-04-24 | $14.07 | $14.07 | $14.07 | $14.07 | $13.95 | 207 |
| 2019-04-23 | $14.14 | $14.14 | $14.14 | $14.14 | $14.01 | 301 |
| 2019-04-22 | $14.60 | $14.60 | $14.46 | $14.46 | $14.33 | 1,800 |
| 2019-04-18 | $14.64 | $14.64 | $14.64 | $14.64 | $14.51 | 86 |
| 2019-04-17 | $14.64 | $14.64 | $14.64 | $14.64 | $14.51 | 0 |
| 2019-04-15 | $14.75 | $14.75 | $14.63 | $14.64 | $14.51 | 800 |
| 2019-04-12 | $14.81 | $14.81 | $14.81 | $14.81 | $14.67 | 100 |
| 2019-04-11 | $14.56 | $14.56 | $14.56 | $14.56 | $14.43 | 769 |
| 2019-04-10 | $14.47 | $14.47 | $14.47 | $14.47 | $14.34 | 10 |
| 2019-04-09 | $14.47 | $14.47 | $14.47 | $14.47 | $14.34 | 0 |
| 2019-04-08 | $14.45 | $14.47 | $14.43 | $14.47 | $14.34 | 1,614 |
| 2019-04-05 | $14.59 | $14.59 | $14.51 | $14.51 | $14.37 | 250 |
| 2019-04-04 | $14.95 | $14.95 | $14.95 | $14.95 | $14.81 | 0 |
| 2019-04-03 | $14.95 | $14.95 | $14.95 | $14.95 | $14.81 | 0 |
| 2019-04-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.81 | 169 |
| 2019-04-01 | $14.91 | $14.91 | $14.91 | $14.91 | $14.77 | 218 |
| 2019-03-29 | $14.42 | $14.51 | $14.42 | $14.51 | $14.38 | 903 |
| 2019-03-28 | $14.36 | $14.36 | $14.36 | $14.36 | $14.23 | 250 |
| 2019-03-27 | $14.23 | $14.23 | $14.23 | $14.23 | $14.10 | 317 |
| 2019-03-26 | $14.30 | $14.30 | $14.30 | $14.30 | $14.17 | 200 |
| 2019-03-25 | $13.86 | $13.86 | $13.84 | $13.84 | $13.71 | 1,000 |
| 2019-03-22 | $14.38 | $14.38 | $14.38 | $14.38 | $14.25 | 0 |
| 2019-03-21 | $14.22 | $14.38 | $14.22 | $14.38 | $14.25 | 4,720 |
| 2019-03-20 | $14.72 | $14.72 | $14.32 | $14.33 | $14.20 | 1,000 |
| 2019-03-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.66 | 125 |
| 2019-03-18 | $14.55 | $14.55 | $14.55 | $14.55 | $14.42 | 1,189 |
| 2019-03-15 | $14.71 | $14.71 | $14.71 | $14.71 | $14.58 | 200 |
| 2019-03-14 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 25 |
| 2019-03-13 | $15.02 | $15.02 | $15.02 | $15.02 | $14.89 | 206 |
| 2019-03-12 | $15.20 | $15.20 | $15.00 | $15.00 | $14.86 | 5,359 |
| 2019-03-11 | $15.05 | $15.05 | $15.05 | $15.05 | $14.81 | 100 |
| 2019-03-08 | $15.05 | $15.05 | $15.05 | $15.05 | $14.81 | 100 |
| 2019-03-07 | $15.24 | $15.24 | $15.10 | $15.10 | $14.86 | 342 |
| 2019-03-06 | $16.11 | $16.11 | $16.11 | $16.11 | $15.85 | 2,300 |
| 2019-03-05 | $16.11 | $16.11 | $16.11 | $16.11 | $15.85 | 0 |
| 2019-03-04 | $16.11 | $16.11 | $16.11 | $16.11 | $15.85 | 4 |
| 2019-03-01 | $16.11 | $16.11 | $16.11 | $16.11 | $15.85 | 0 |
| 2019-02-28 | $16.11 | $16.11 | $16.11 | $16.11 | $15.85 | 4 |
| 2019-02-27 | $16.10 | $16.11 | $16.10 | $16.11 | $15.85 | 200 |
| 2019-02-26 | $15.69 | $15.69 | $15.69 | $15.69 | $15.44 | 500 |
| 2019-02-25 | $15.85 | $15.85 | $15.84 | $15.84 | $15.59 | 1,250 |
| 2019-02-22 | $15.90 | $15.90 | $15.90 | $15.90 | $15.64 | 410 |
| 2019-02-21 | $15.90 | $15.90 | $15.90 | $15.90 | $15.65 | 330 |
| 2019-02-20 | $16.04 | $16.04 | $16.04 | $16.04 | $15.79 | 10 |
| 2019-02-19 | $16.05 | $16.05 | $16.03 | $16.04 | $15.79 | 7,500 |
| 2019-02-15 | $15.83 | $15.83 | $15.83 | $15.83 | $15.57 | 100 |
| 2019-02-14 | $15.85 | $15.85 | $15.83 | $15.83 | $15.58 | 5,000 |
| 2019-02-13 | $16.15 | $16.15 | $16.15 | $16.15 | $15.89 | 0 |
| 2019-02-12 | $15.98 | $16.15 | $15.97 | $16.15 | $15.89 | 3,000 |
| 2019-02-11 | $15.60 | $15.60 | $15.57 | $15.57 | $15.32 | 279 |
| 2019-02-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.74 | 0 |
| 2019-02-07 | $16.25 | $16.25 | $16.00 | $16.00 | $15.74 | 310 |
| 2019-02-06 | $16.06 | $16.50 | $16.06 | $16.48 | $16.22 | 6,293 |
| 2019-02-05 | $15.76 | $15.76 | $15.76 | $15.76 | $15.51 | 0 |
| 2019-02-04 | $15.76 | $15.76 | $15.76 | $15.76 | $15.51 | 1,025 |
| 2019-02-01 | $15.45 | $15.64 | $15.45 | $15.64 | $15.39 | 1,600 |
| 2019-01-31 | $15.15 | $15.15 | $15.15 | $15.15 | $14.91 | 0 |
| 2019-01-30 | $14.64 | $15.15 | $14.61 | $15.15 | $14.91 | 2,400 |
| 2019-01-29 | $14.64 | $14.64 | $14.64 | $14.64 | $14.40 | 894 |
| 2019-01-28 | $14.94 | $14.94 | $14.94 | $14.94 | $14.70 | 0 |
| 2019-01-25 | $14.95 | $14.95 | $14.94 | $14.94 | $14.70 | 2,325 |
| 2019-01-24 | $14.33 | $14.53 | $14.30 | $14.53 | $14.29 | 1,777 |
| 2019-01-23 | $14.30 | $14.30 | $14.30 | $14.30 | $14.07 | 377 |
| 2019-01-22 | $14.45 | $14.45 | $14.45 | $14.45 | $14.22 | 751 |
| 2019-01-18 | $14.02 | $14.02 | $14.02 | $14.02 | $13.80 | 0 |
| 2019-01-17 | $14.02 | $14.02 | $14.02 | $14.02 | $13.80 | 284 |
| 2019-01-16 | $13.80 | $13.80 | $13.80 | $13.80 | $13.58 | 0 |
| 2019-01-15 | $13.80 | $13.80 | $13.80 | $13.80 | $13.58 | 73 |
| 2019-01-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.58 | 95 |
| 2019-01-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.58 | 0 |
| 2019-01-10 | $13.80 | $13.80 | $13.80 | $13.80 | $13.58 | 0 |
| 2019-01-09 | $13.80 | $13.80 | $13.80 | $13.80 | $13.58 | 100 |
| 2019-01-08 | $13.79 | $13.79 | $13.79 | $13.79 | $13.57 | 0 |
| 2019-01-07 | $13.53 | $13.86 | $13.53 | $13.79 | $13.56 | 875 |
| 2019-01-04 | $13.22 | $13.22 | $13.22 | $13.22 | $13.01 | 94 |
| 2019-01-03 | $13.22 | $13.22 | $13.22 | $13.22 | $13.01 | 0 |
| 2019-01-02 | $13.22 | $13.22 | $13.22 | $13.22 | $13.01 | 432 |
| 2018-12-31 | $13.18 | $13.18 | $13.18 | $13.18 | $12.96 | 101 |
| 2018-12-28 | $12.99 | $13.02 | $12.99 | $13.02 | $12.81 | 700 |
| 2018-12-27 | $12.48 | $12.62 | $12.48 | $12.62 | $12.42 | 2,450 |
| 2018-12-26 | $12.33 | $12.33 | $12.33 | $12.33 | $12.13 | 0 |
| 2018-12-24 | $12.46 | $12.46 | $12.33 | $12.33 | $12.13 | 800 |
| 2018-12-21 | $13.00 | $13.00 | $12.99 | $13.00 | $12.79 | 111,087 |
| 2018-12-20 | $13.44 | $13.44 | $13.44 | $13.44 | $13.23 | 400 |
| 2018-12-19 | $13.18 | $13.22 | $13.18 | $13.22 | $13.01 | 3,098 |
| 2018-12-18 | $13.19 | $13.19 | $13.19 | $13.19 | $12.98 | 100 |
| 2018-12-17 | $13.19 | $13.19 | $13.19 | $13.19 | $12.97 | 175 |
| 2018-12-14 | $13.86 | $13.86 | $13.86 | $13.86 | $13.64 | 0 |
| 2018-12-13 | $13.86 | $13.86 | $13.86 | $13.86 | $13.64 | 1,243 |
| 2018-12-12 | $15.08 | $15.08 | $15.08 | $15.08 | $14.84 | 0 |
| 2018-12-11 | $15.08 | $15.08 | $15.08 | $15.08 | $14.84 | 0 |
| 2018-12-10 | $15.08 | $15.08 | $15.08 | $15.08 | $14.74 | 75 |
| 2018-12-07 | $15.07 | $15.08 | $15.07 | $15.08 | $14.74 | 800 |
| 2018-12-04 | $15.55 | $15.55 | $15.55 | $15.55 | $15.20 | 0 |
| 2018-12-03 | $15.59 | $15.59 | $15.55 | $15.55 | $15.20 | 1,000 |
| 2018-11-30 | $15.42 | $15.51 | $15.42 | $15.51 | $15.16 | 1,688 |
| 2018-11-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.51 | 0 |
| 2018-11-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.51 | 0 |
| 2018-11-27 | $15.23 | $15.23 | $14.85 | $14.85 | $14.51 | 485 |
| 2018-11-26 | $15.01 | $15.01 | $15.01 | $15.01 | $14.67 | 0 |
| 2018-11-23 | $14.50 | $15.01 | $14.50 | $15.01 | $14.67 | 500 |
| 2018-11-21 | $13.98 | $13.98 | $13.98 | $13.98 | $13.66 | 0 |
| 2018-11-20 | $13.98 | $13.98 | $13.98 | $13.98 | $13.66 | 216 |
| 2018-11-19 | $13.85 | $13.95 | $13.85 | $13.95 | $13.63 | 700 |
| 2018-11-16 | $13.98 | $13.98 | $13.98 | $13.98 | $13.66 | 357 |
| 2018-11-15 | $13.69 | $13.69 | $13.69 | $13.69 | $13.38 | 943 |
| 2018-11-14 | $14.01 | $14.01 | $14.01 | $14.01 | $13.69 | 203 |
| 2018-11-13 | $14.00 | $14.00 | $14.00 | $14.00 | $13.68 | 0 |
| 2018-11-12 | $13.95 | $14.00 | $13.90 | $14.00 | $13.68 | 2,000 |
| 2018-11-09 | $13.99 | $13.99 | $13.99 | $13.99 | $13.67 | 100 |
| 2018-11-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.93 | 1,086 |
| 2018-11-07 | $14.23 | $14.23 | $14.23 | $14.23 | $13.91 | 100 |
| 2018-11-06 | $14.22 | $14.22 | $14.22 | $14.22 | $13.89 | 144 |
| 2018-11-05 | $14.43 | $14.44 | $14.40 | $14.43 | $14.10 | 2,000 |
| 2018-11-02 | $15.09 | $15.09 | $15.09 | $15.09 | $14.75 | 0 |
| 2018-11-01 | $15.08 | $15.09 | $15.05 | $15.09 | $14.74 | 1,231 |
| 2018-10-31 | $14.58 | $14.80 | $14.58 | $14.80 | $14.46 | 700 |
| 2018-10-30 | $14.39 | $14.68 | $14.38 | $14.68 | $14.35 | 4,410 |
| 2018-10-29 | $14.57 | $14.90 | $14.57 | $14.90 | $14.56 | 1,135 |
| 2018-10-26 | $14.35 | $14.35 | $14.35 | $14.35 | $14.03 | 100 |
| 2018-10-25 | $14.77 | $14.79 | $14.50 | $14.50 | $14.17 | 1,961 |
| 2018-10-24 | $15.01 | $15.11 | $15.00 | $15.11 | $14.77 | 3,809 |
| 2018-10-23 | $14.76 | $15.09 | $14.71 | $15.05 | $14.71 | 3,531 |
| 2018-10-22 | $14.48 | $14.49 | $14.48 | $14.49 | $14.16 | 500 |
| 2018-10-19 | $14.09 | $14.09 | $14.09 | $14.09 | $13.77 | 329 |
| 2018-10-18 | $14.26 | $14.26 | $14.26 | $14.26 | $13.94 | 2 |
| 2018-10-17 | $14.26 | $14.26 | $14.26 | $14.26 | $13.94 | 0 |
| 2018-10-16 | $13.88 | $14.26 | $13.88 | $14.26 | $13.94 | 3,300 |
| 2018-10-15 | $13.79 | $13.79 | $13.79 | $13.79 | $13.48 | 115 |
| 2018-10-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.68 | 250 |
| 2018-10-11 | $13.83 | $13.83 | $13.83 | $13.83 | $13.52 | 250 |
| 2018-10-10 | $13.57 | $13.72 | $13.57 | $13.72 | $13.41 | 256 |
| 2018-10-09 | $14.71 | $14.71 | $14.52 | $14.52 | $14.19 | 2,285 |
| 2018-10-08 | $14.73 | $14.73 | $14.73 | $14.73 | $14.39 | 0 |
| 2018-10-05 | $14.73 | $14.73 | $14.73 | $14.73 | $14.39 | 0 |
| 2018-10-04 | $14.78 | $14.78 | $14.72 | $14.73 | $14.39 | 3,600 |
| 2018-10-03 | $16.07 | $16.07 | $16.07 | $16.07 | $15.70 | 0 |
| 2018-10-02 | $16.07 | $16.07 | $16.07 | $16.07 | $15.70 | 101 |
| 2018-10-01 | $16.10 | $16.10 | $16.07 | $16.07 | $15.70 | 5,100 |
| 2018-09-28 | $15.68 | $15.68 | $15.68 | $15.68 | $15.32 | 0 |
| 2018-09-27 | $15.68 | $15.68 | $15.68 | $15.68 | $15.32 | 0 |
| 2018-09-26 | $15.68 | $15.68 | $15.68 | $15.68 | $15.32 | 500 |
| 2018-09-25 | $15.60 | $15.60 | $15.60 | $15.60 | $15.25 | 0 |
| 2018-09-24 | $15.60 | $15.60 | $15.60 | $15.60 | $15.24 | 300 |
| 2018-09-21 | $15.32 | $15.32 | $15.32 | $15.32 | $14.97 | 77 |
| 2018-09-20 | $15.32 | $15.32 | $15.32 | $15.32 | $14.97 | 400 |
| 2018-09-19 | $15.30 | $15.30 | $15.30 | $15.30 | $14.95 | 400 |
| 2018-09-18 | $15.37 | $15.37 | $15.37 | $15.37 | $15.02 | 0 |
| 2018-09-17 | $15.62 | $15.71 | $15.37 | $15.37 | $15.02 | 4,420 |
| 2018-09-14 | $15.69 | $15.69 | $15.69 | $15.69 | $15.34 | 1,072 |
| 2018-09-13 | $15.65 | $15.70 | $15.65 | $15.70 | $15.34 | 1,500 |
| 2018-09-12 | $15.01 | $15.23 | $15.01 | $15.23 | $14.88 | 700 |
| 2018-09-11 | $14.68 | $14.68 | $14.68 | $14.68 | $14.34 | 85 |
| 2018-09-10 | $14.78 | $14.78 | $14.78 | $14.78 | $14.34 | 0 |
| 2018-09-07 | $14.78 | $14.78 | $14.78 | $14.78 | $14.34 | 0 |
| 2018-09-06 | $14.78 | $14.78 | $14.78 | $14.78 | $14.34 | 0 |
| 2018-09-05 | $14.78 | $14.78 | $14.78 | $14.78 | $14.34 | 0 |
| 2018-09-04 | $14.78 | $14.78 | $14.78 | $14.78 | $14.34 | 0 |
| 2018-08-31 | $14.78 | $14.78 | $14.78 | $14.78 | $14.34 | 0 |
| 2018-08-30 | $14.82 | $14.82 | $14.78 | $14.78 | $14.34 | 1,620 |
| 2018-08-29 | $14.49 | $14.49 | $14.49 | $14.49 | $14.05 | 0 |
| 2018-08-28 | $14.33 | $14.49 | $14.33 | $14.49 | $14.05 | 1,540 |
| 2018-08-27 | $14.19 | $14.31 | $14.19 | $14.31 | $13.89 | 1,448 |
| 2018-08-24 | $14.18 | $14.18 | $14.12 | $14.15 | $13.73 | 1,000 |
| 2018-08-23 | $14.10 | $14.21 | $14.10 | $14.15 | $13.73 | 2,894 |
| 2018-08-22 | $14.26 | $14.35 | $14.26 | $14.33 | $13.90 | 860 |
| 2018-08-21 | $14.10 | $14.10 | $14.10 | $14.10 | $13.68 | 0 |
| 2018-08-20 | $14.10 | $14.10 | $14.10 | $14.10 | $13.68 | 701 |
| 2018-08-17 | $14.15 | $14.15 | $14.15 | $14.15 | $13.73 | 0 |
| 2018-08-16 | $14.15 | $14.15 | $14.15 | $14.15 | $13.73 | 200 |
| 2018-08-15 | $13.85 | $13.85 | $13.85 | $13.85 | $13.44 | 230 |
| 2018-08-14 | $13.49 | $13.49 | $13.49 | $13.49 | $13.09 | 500 |
| 2018-08-13 | $13.18 | $13.21 | $13.18 | $13.18 | $12.79 | 8,600 |
| 2018-08-10 | $13.10 | $13.10 | $13.09 | $13.09 | $12.70 | 303 |
| 2018-08-09 | $13.28 | $13.28 | $13.28 | $13.28 | $12.89 | 0 |
| 2018-08-08 | $13.36 | $13.36 | $13.24 | $13.28 | $12.89 | 5,450 |
| 2018-08-07 | $13.35 | $13.40 | $13.29 | $13.31 | $12.91 | 878 |
| 2018-08-06 | $13.45 | $13.45 | $13.45 | $13.45 | $13.05 | 0 |
| 2018-08-03 | $13.45 | $13.45 | $13.45 | $13.45 | $13.05 | 0 |
| 2018-08-02 | $13.42 | $13.45 | $13.42 | $13.45 | $13.05 | 437 |
| 2018-08-01 | $13.76 | $13.76 | $13.76 | $13.76 | $13.35 | 98 |
| 2018-07-31 | $13.99 | $13.99 | $13.76 | $13.76 | $13.35 | 300 |
| 2018-07-30 | $14.78 | $14.78 | $14.78 | $14.78 | $14.34 | 0 |
| 2018-07-27 | $14.76 | $14.78 | $14.76 | $14.78 | $14.34 | 926 |
| 2018-07-26 | $14.50 | $14.59 | $14.50 | $14.59 | $14.16 | 400 |
| 2018-07-25 | $14.28 | $14.28 | $14.28 | $14.28 | $13.86 | 560 |
| 2018-07-24 | $14.12 | $14.12 | $14.12 | $14.12 | $13.70 | 1,250 |
| 2018-07-23 | $14.35 | $14.35 | $14.35 | $14.35 | $13.92 | 0 |
| 2018-07-20 | $14.33 | $14.36 | $14.33 | $14.35 | $13.92 | 1,320 |
| 2018-07-19 | $14.09 | $14.09 | $14.09 | $14.09 | $13.67 | 200 |
| 2018-07-18 | $13.73 | $14.51 | $13.73 | $14.51 | $14.08 | 1,122 |
| 2018-07-17 | $13.77 | $13.77 | $13.73 | $13.73 | $13.32 | 3,350 |
| 2018-07-16 | $13.82 | $13.82 | $13.82 | $13.82 | $13.41 | 0 |
| 2018-07-13 | $13.82 | $13.82 | $13.82 | $13.82 | $13.41 | 148 |
| 2018-07-12 | $13.37 | $13.37 | $13.37 | $13.37 | $12.97 | 0 |
| 2018-07-11 | $13.65 | $13.65 | $13.37 | $13.37 | $12.97 | 905 |
| 2018-07-10 | $14.00 | $14.00 | $13.81 | $13.81 | $13.40 | 1,400 |
| 2018-07-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.58 | 0 |
| 2018-07-06 | $14.08 | $14.08 | $13.97 | $14.00 | $13.58 | 3,256 |
| 2018-07-05 | $13.79 | $13.79 | $13.79 | $13.79 | $13.37 | 0 |
| 2018-07-03 | $13.79 | $13.79 | $13.79 | $13.79 | $13.37 | 0 |
| 2018-07-02 | $13.79 | $13.79 | $13.79 | $13.79 | $13.38 | 0 |
| 2018-06-29 | $12.98 | $13.79 | $12.98 | $13.79 | $13.37 | 58,003 |
| 2018-06-28 | $13.28 | $13.28 | $12.97 | $12.98 | $12.59 | 5,386 |
| 2018-06-27 | $13.80 | $13.80 | $13.68 | $13.68 | $13.27 | 1,554 |
| 2018-06-26 | $14.57 | $14.57 | $14.57 | $14.57 | $14.14 | 0 |
| 2018-06-25 | $14.57 | $14.57 | $14.57 | $14.57 | $14.14 | 0 |
| 2018-06-22 | $14.57 | $14.57 | $14.57 | $14.57 | $14.14 | 20,522 |
| 2018-06-21 | $14.71 | $14.71 | $14.71 | $14.71 | $14.27 | 200 |
| 2018-06-20 | $14.78 | $14.86 | $14.78 | $14.86 | $14.42 | 450 |
| 2018-06-19 | $14.61 | $14.66 | $14.61 | $14.66 | $14.22 | 337 |
| 2018-06-18 | $14.66 | $14.66 | $14.66 | $14.66 | $14.22 | 10 |
| 2018-06-15 | $14.43 | $14.66 | $14.42 | $14.66 | $14.22 | 6,441 |
| 2018-06-14 | $14.70 | $14.70 | $14.55 | $14.56 | $14.13 | 75,149 |
| 2018-06-13 | $14.69 | $14.69 | $14.51 | $14.51 | $14.08 | 8,672 |
| 2018-06-12 | $14.99 | $14.99 | $14.84 | $14.84 | $14.40 | 3,560 |
| 2018-06-11 | $15.21 | $15.21 | $15.11 | $15.11 | $14.55 | 1,256 |
| 2018-06-08 | $15.29 | $15.37 | $15.29 | $15.37 | $14.80 | 401 |
| 2018-06-07 | $15.26 | $15.26 | $15.26 | $15.26 | $14.70 | 400 |
| 2018-06-06 | $15.48 | $15.48 | $15.41 | $15.41 | $14.84 | 750 |
| 2018-06-05 | $15.55 | $15.55 | $15.55 | $15.55 | $14.97 | 158 |
| 2018-06-04 | $15.40 | $15.48 | $15.40 | $15.48 | $14.91 | 746 |
| 2018-06-01 | $15.44 | $15.47 | $15.44 | $15.45 | $14.88 | 1,600 |
| 2018-05-31 | $15.50 | $15.50 | $15.50 | $15.50 | $14.93 | 6,050 |
| 2018-05-30 | $15.68 | $15.68 | $15.67 | $15.67 | $15.09 | 376 |
| 2018-05-29 | $15.89 | $15.89 | $15.82 | $15.82 | $15.24 | 390 |
| 2018-05-25 | $15.82 | $15.82 | $15.82 | $15.82 | $15.23 | 260 |
| 2018-05-24 | $15.73 | $15.73 | $15.73 | $15.73 | $15.15 | 300 |
| 2018-05-23 | $15.73 | $15.76 | $15.73 | $15.76 | $15.18 | 470 |
| 2018-05-22 | $15.99 | $15.99 | $15.75 | $15.77 | $15.19 | 1,866 |
| 2018-05-21 | $15.74 | $15.74 | $15.74 | $15.74 | $15.16 | 0 |
| 2018-05-18 | $15.69 | $15.75 | $15.69 | $15.74 | $15.16 | 1,336 |
| 2018-05-17 | $15.59 | $15.59 | $15.59 | $15.59 | $15.01 | 0 |
| 2018-05-16 | $15.59 | $15.59 | $15.59 | $15.59 | $15.02 | 300 |
| 2018-05-15 | $15.55 | $15.57 | $15.55 | $15.56 | $14.99 | 1,804 |
| 2018-05-14 | $15.85 | $15.85 | $15.85 | $15.85 | $15.27 | 700 |
| 2018-05-11 | $15.62 | $15.62 | $15.62 | $15.62 | $15.04 | 1,005 |
| 2018-05-10 | $15.49 | $15.49 | $15.47 | $15.49 | $14.92 | 11,292 |
| 2018-05-09 | $15.24 | $15.24 | $14.92 | $14.92 | $14.37 | 358 |
| 2018-05-08 | $15.70 | $15.70 | $15.24 | $15.25 | $14.69 | 1,905 |
| 2018-05-07 | $17.17 | $17.17 | $17.17 | $17.17 | $16.54 | 577 |
| 2018-05-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.14 | 50 |
| 2018-05-03 | $17.79 | $17.80 | $17.77 | $17.80 | $17.14 | 1,550 |
| 2018-05-02 | $17.78 | $17.78 | $17.78 | $17.78 | $17.13 | 1,002 |
| 2018-05-01 | $17.66 | $17.66 | $17.66 | $17.66 | $17.01 | 288 |
| 2018-04-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.24 | 502 |
| 2018-04-27 | $17.44 | $17.44 | $17.44 | $17.44 | $16.80 | 0 |
| 2018-04-26 | $17.77 | $17.77 | $17.44 | $17.44 | $16.80 | 850 |
| 2018-04-25 | $17.91 | $17.91 | $17.90 | $17.91 | $17.25 | 450 |
| 2018-04-24 | $18.22 | $18.22 | $18.22 | $18.22 | $17.55 | 0 |
| 2018-04-23 | $18.22 | $18.22 | $18.22 | $18.22 | $17.55 | 60 |
| 2018-04-20 | $18.22 | $18.22 | $18.22 | $18.22 | $17.55 | 0 |
| 2018-04-19 | $18.22 | $18.22 | $18.22 | $18.22 | $17.55 | 700 |
| 2018-04-18 | $18.38 | $18.38 | $18.38 | $18.38 | $17.70 | 137 |
| 2018-04-17 | $18.18 | $18.28 | $18.18 | $18.28 | $17.61 | 1,611 |
| 2018-04-16 | $17.93 | $17.95 | $17.75 | $17.75 | $17.10 | 1,120 |
| 2018-04-13 | $18.06 | $18.06 | $18.06 | $18.06 | $17.40 | 192 |
| 2018-04-12 | $17.88 | $17.88 | $17.88 | $17.88 | $17.22 | 100 |
| 2018-04-11 | $18.31 | $18.31 | $18.31 | $18.31 | $17.63 | 118 |
| 2018-04-10 | $18.30 | $18.30 | $18.30 | $18.30 | $17.62 | 295 |
| 2018-04-09 | $18.40 | $18.40 | $18.40 | $18.40 | $17.72 | 123 |
| 2018-04-06 | $18.53 | $18.53 | $18.53 | $18.53 | $17.85 | 0 |
| 2018-04-05 | $18.57 | $18.57 | $18.53 | $18.53 | $17.85 | 698 |
| 2018-04-04 | $18.33 | $18.33 | $18.33 | $18.33 | $17.66 | 0 |
| 2018-04-03 | $18.33 | $18.33 | $18.33 | $18.33 | $17.66 | 59 |
| 2018-04-02 | $18.33 | $18.33 | $18.33 | $18.33 | $17.66 | 5 |
| 2018-03-29 | $18.33 | $18.33 | $18.33 | $18.33 | $17.66 | 182 |
| 2018-03-28 | $18.13 | $18.13 | $18.13 | $18.13 | $17.47 | 100 |
| 2018-03-27 | $17.86 | $17.86 | $17.86 | $17.86 | $17.20 | 540 |
| 2018-03-26 | $17.86 | $17.89 | $17.86 | $17.88 | $17.22 | 2,091 |
| 2018-03-23 | $18.36 | $18.36 | $18.36 | $18.36 | $17.68 | 0 |
| 2018-03-22 | $18.36 | $18.36 | $18.36 | $18.36 | $17.68 | 200 |
| 2018-03-21 | $18.96 | $18.97 | $18.96 | $18.97 | $18.27 | 595 |
| 2018-03-20 | $18.45 | $18.75 | $18.45 | $18.75 | $18.06 | 302,157 |
| 2018-03-19 | $19.05 | $19.05 | $19.05 | $19.05 | $18.35 | 0 |
| 2018-03-16 | $19.05 | $19.05 | $19.05 | $19.05 | $18.35 | 100 |
| 2018-03-15 | $18.90 | $18.90 | $18.90 | $18.90 | $18.20 | 0 |
| 2018-03-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.20 | 0 |
| 2018-03-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.20 | 1,000 |
| 2018-03-12 | $18.25 | $18.25 | $18.25 | $18.25 | $17.45 | 0 |
| 2018-03-09 | $18.25 | $18.25 | $18.25 | $18.25 | $17.45 | 300 |
| 2018-03-08 | $18.69 | $18.75 | $18.65 | $18.75 | $17.92 | 1,669 |
| 2018-03-07 | $20.05 | $20.05 | $20.05 | $20.05 | $19.17 | 0 |
| 2018-03-06 | $20.05 | $20.05 | $20.05 | $20.05 | $19.17 | 0 |
| 2018-03-05 | $20.05 | $20.05 | $20.05 | $20.05 | $19.17 | 70 |
| 2018-03-02 | $20.05 | $20.05 | $20.05 | $20.05 | $19.17 | 23 |
| 2018-03-01 | $20.05 | $20.05 | $20.05 | $20.05 | $19.17 | 300 |
| 2018-02-28 | $20.90 | $20.90 | $20.90 | $20.90 | $19.98 | 5 |
| 2018-02-27 | $20.90 | $20.90 | $20.90 | $20.90 | $19.98 | 10 |
| 2018-02-26 | $20.60 | $20.90 | $20.60 | $20.90 | $19.98 | 1,310 |
| 2018-02-23 | $20.09 | $20.09 | $20.09 | $20.09 | $19.21 | 85 |
| 2018-02-22 | $20.09 | $20.13 | $20.08 | $20.09 | $19.21 | 2,238 |
| 2018-02-21 | $19.48 | $19.48 | $19.48 | $19.48 | $18.62 | 59 |
| 2018-02-20 | $19.48 | $19.48 | $19.48 | $19.48 | $18.62 | 2 |
| 2018-02-16 | $19.48 | $19.48 | $19.48 | $19.48 | $18.62 | 0 |
| 2018-02-15 | $19.48 | $19.48 | $19.48 | $19.48 | $18.62 | 0 |
| 2018-02-14 | $19.48 | $19.48 | $19.48 | $19.48 | $18.62 | 300 |
| 2018-02-13 | $19.49 | $19.50 | $19.49 | $19.50 | $18.64 | 2,620 |
| 2018-02-12 | $19.75 | $19.75 | $19.75 | $19.75 | $18.88 | 100 |
| 2018-02-09 | $19.38 | $19.38 | $19.22 | $19.22 | $18.38 | 4,523 |
| 2018-02-08 | $19.48 | $19.48 | $19.48 | $19.48 | $18.63 | 0 |
| 2018-02-07 | $19.60 | $19.60 | $19.48 | $19.48 | $18.63 | 2,733 |
| 2018-02-06 | $18.83 | $18.91 | $18.80 | $18.91 | $18.08 | 508 |
| 2018-02-05 | $19.53 | $19.53 | $19.20 | $19.20 | $18.36 | 2,051 |
| 2018-02-02 | $19.99 | $20.03 | $19.87 | $19.87 | $18.99 | 1,681 |
| 2018-02-01 | $20.06 | $20.06 | $20.06 | $20.06 | $19.18 | 1,000 |
| 2018-01-31 | $19.64 | $19.64 | $19.64 | $19.64 | $18.78 | 0 |
| 2018-01-30 | $19.64 | $19.64 | $19.64 | $19.64 | $18.78 | 700 |
| 2018-01-29 | $19.65 | $19.65 | $19.65 | $19.65 | $18.79 | 879 |
| 2018-01-26 | $19.68 | $19.69 | $19.63 | $19.65 | $18.79 | 1,630 |
| 2018-01-25 | $19.74 | $19.74 | $19.64 | $19.73 | $18.87 | 936 |
| 2018-01-24 | $19.76 | $19.76 | $19.75 | $19.75 | $18.88 | 1,150 |
| 2018-01-23 | $20.21 | $20.35 | $20.21 | $20.35 | $19.46 | 872 |
| 2018-01-22 | $20.42 | $20.42 | $20.21 | $20.21 | $19.32 | 533 |
| 2018-01-19 | $20.12 | $20.56 | $20.12 | $20.56 | $19.66 | 803 |
| 2018-01-18 | $20.25 | $20.27 | $20.25 | $20.27 | $19.38 | 753 |
| 2018-01-17 | $20.35 | $20.35 | $20.35 | $20.35 | $19.45 | 500 |
| 2018-01-16 | $20.46 | $20.51 | $20.44 | $20.51 | $19.61 | 1,760 |
| 2018-01-12 | $20.23 | $20.23 | $20.23 | $20.23 | $19.34 | 340 |
| 2018-01-11 | $20.01 | $20.01 | $19.70 | $19.70 | $18.84 | 3,100 |
| 2018-01-10 | $19.99 | $19.99 | $19.76 | $19.76 | $18.89 | 650 |
| 2018-01-09 | $20.30 | $20.30 | $20.19 | $20.19 | $19.30 | 2,200 |
| 2018-01-08 | $20.73 | $20.73 | $20.47 | $20.52 | $19.62 | 3,013 |
| 2018-01-05 | $21.07 | $21.10 | $21.07 | $21.10 | $20.17 | 295 |
| 2018-01-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.08 | 1,046 |
| 2018-01-03 | $20.99 | $20.99 | $20.99 | $20.99 | $20.07 | 502 |
| 2018-01-02 | $20.99 | $20.99 | $20.99 | $20.99 | $20.07 | 100 |
| 2017-12-29 | $20.95 | $20.95 | $20.95 | $20.95 | $20.03 | 400 |
| 2017-12-28 | $20.91 | $20.91 | $20.91 | $20.91 | $20.00 | 0 |
| 2017-12-27 | $20.95 | $20.95 | $20.91 | $20.91 | $20.00 | 550 |
| 2017-12-26 | $21.14 | $21.14 | $21.14 | $21.14 | $20.21 | 0 |
| 2017-12-22 | $21.14 | $21.14 | $21.14 | $21.14 | $20.21 | 20 |
| 2017-12-21 | $21.14 | $21.14 | $21.14 | $21.14 | $20.21 | 300 |
| 2017-12-20 | $21.44 | $21.44 | $21.16 | $21.17 | $20.24 | 1,222 |
| 2017-12-19 | $21.44 | $21.44 | $21.44 | $21.44 | $20.50 | 8 |
| 2017-12-18 | $21.44 | $21.44 | $21.44 | $21.44 | $20.50 | 91 |
| 2017-12-15 | $21.44 | $21.44 | $21.44 | $21.44 | $20.50 | 336 |
| 2017-12-14 | $21.44 | $21.44 | $21.44 | $21.44 | $20.50 | 0 |
| 2017-12-13 | $21.38 | $21.44 | $21.37 | $21.44 | $20.50 | 1,030 |
| 2017-12-12 | $21.08 | $21.08 | $21.08 | $21.08 | $20.16 | 12,145 |
| 2017-12-11 | $21.17 | $21.19 | $21.16 | $21.19 | $20.13 | 1,981 |
| 2017-12-08 | $21.36 | $21.36 | $21.36 | $21.36 | $20.28 | 1,498 |
| 2017-12-07 | $20.86 | $21.27 | $20.85 | $21.27 | $20.20 | 1,230 |
| 2017-12-06 | $20.85 | $20.85 | $20.85 | $20.85 | $19.80 | 3,025 |
| 2017-12-05 | $20.84 | $20.84 | $20.77 | $20.81 | $19.76 | 1,489 |
| 2017-12-04 | $20.84 | $20.84 | $20.84 | $20.84 | $19.79 | 0 |
| 2017-12-01 | $20.75 | $20.84 | $20.75 | $20.84 | $19.79 | 1,652 |
| 2017-11-30 | $20.44 | $20.44 | $20.44 | $20.44 | $19.41 | 6,131 |
| 2017-11-29 | $20.54 | $20.54 | $20.34 | $20.34 | $19.32 | 891 |
| 2017-11-28 | $20.66 | $20.66 | $20.66 | $20.66 | $19.62 | 100 |
| 2017-11-27 | $20.51 | $20.51 | $20.50 | $20.50 | $19.47 | 1,042 |
| 2017-11-24 | $20.55 | $20.55 | $20.55 | $20.55 | $19.52 | 1,125 |
| 2017-11-22 | $20.86 | $20.86 | $20.86 | $20.86 | $19.81 | 500 |
| 2017-11-21 | $20.78 | $20.78 | $20.78 | $20.78 | $19.73 | 514 |
| 2017-11-20 | $20.87 | $20.87 | $20.86 | $20.87 | $19.82 | 1,520 |
| 2017-11-17 | $20.73 | $20.84 | $20.73 | $20.84 | $19.79 | 1,652 |
| 2017-11-16 | $20.22 | $20.22 | $20.22 | $20.22 | $19.21 | 0 |
| 2017-11-15 | $20.22 | $20.22 | $20.22 | $20.22 | $19.21 | 75 |
| 2017-11-14 | $20.22 | $20.22 | $20.22 | $20.22 | $19.20 | 0 |
| 2017-11-13 | $20.25 | $20.25 | $20.14 | $20.22 | $19.21 | 3,580 |
| 2017-11-10 | $19.89 | $19.89 | $19.89 | $19.89 | $18.89 | 182 |
| 2017-11-09 | $19.88 | $19.88 | $19.88 | $19.88 | $18.88 | 517 |
| 2017-11-08 | $20.11 | $20.11 | $20.00 | $20.00 | $19.00 | 1,325 |
| 2017-11-07 | $19.94 | $20.09 | $19.93 | $20.02 | $19.01 | 1,300 |
| 2017-11-06 | $20.06 | $20.06 | $20.06 | $20.06 | $19.05 | 172 |
| 2017-11-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.00 | 1,433 |
| 2017-11-02 | $19.52 | $20.01 | $19.52 | $20.01 | $19.00 | 3,694 |
| 2017-11-01 | $20.50 | $20.50 | $19.72 | $19.72 | $18.73 | 1,870 |
| 2017-10-31 | $21.49 | $21.49 | $21.49 | $21.49 | $20.41 | 0 |
| 2017-10-30 | $21.49 | $21.49 | $21.49 | $21.49 | $20.41 | 45 |
| 2017-10-27 | $21.42 | $21.49 | $21.42 | $21.49 | $20.41 | 285 |
| 2017-10-26 | $21.70 | $21.70 | $21.70 | $21.70 | $20.61 | 100 |
| 2017-10-25 | $20.58 | $20.58 | $20.50 | $20.50 | $19.47 | 4,600 |
| 2017-10-24 | $21.47 | $21.50 | $21.31 | $21.31 | $20.24 | 1,518 |
| 2017-10-23 | $21.71 | $21.71 | $21.71 | $21.71 | $20.62 | 300 |
| 2017-10-20 | $21.98 | $22.04 | $21.98 | $22.04 | $20.93 | 604 |
| 2017-10-19 | $22.25 | $22.25 | $22.25 | $22.25 | $21.13 | 0 |
| 2017-10-18 | $22.25 | $22.25 | $22.25 | $22.25 | $21.13 | 0 |
| 2017-10-17 | $22.25 | $22.25 | $22.25 | $22.25 | $21.13 | 0 |
| 2017-10-16 | $21.92 | $22.25 | $21.92 | $22.25 | $21.13 | 1,200 |
| 2017-10-13 | $21.65 | $21.65 | $21.65 | $21.65 | $20.56 | 0 |
| 2017-10-12 | $21.65 | $21.65 | $21.65 | $21.65 | $20.56 | 0 |
| 2017-10-11 | $21.65 | $21.65 | $21.65 | $21.65 | $20.56 | 0 |
| 2017-10-10 | $21.65 | $21.65 | $21.65 | $21.65 | $20.56 | 1,100 |
| 2017-10-09 | $21.27 | $21.27 | $21.27 | $21.27 | $20.20 | 0 |
| 2017-10-06 | $21.25 | $21.27 | $21.25 | $21.27 | $20.20 | 1,481 |
| 2017-10-05 | $21.21 | $21.21 | $21.19 | $21.19 | $20.13 | 1,500 |
| 2017-10-04 | $21.89 | $21.89 | $21.89 | $21.89 | $20.79 | 92 |
| 2017-10-03 | $21.89 | $21.89 | $21.89 | $21.89 | $20.79 | 200 |
| 2017-10-02 | $21.55 | $21.55 | $21.55 | $21.55 | $20.47 | 0 |
| 2017-09-29 | $21.55 | $21.55 | $21.55 | $21.55 | $20.47 | 400 |
| 2017-09-28 | $21.48 | $21.48 | $21.48 | $21.48 | $20.40 | 0 |
| 2017-09-27 | $21.48 | $21.48 | $21.48 | $21.48 | $20.40 | 400 |
| 2017-09-26 | $21.42 | $21.42 | $21.42 | $21.42 | $20.35 | 0 |
| 2017-09-25 | $21.40 | $21.42 | $21.40 | $21.42 | $20.35 | 2,931 |
| 2017-09-22 | $21.82 | $21.82 | $21.82 | $21.82 | $20.72 | 0 |
| 2017-09-21 | $21.82 | $21.82 | $21.82 | $21.82 | $20.72 | 500 |
| 2017-09-20 | $21.56 | $21.56 | $21.56 | $21.56 | $20.48 | 0 |
| 2017-09-19 | $21.56 | $21.56 | $21.56 | $21.56 | $20.48 | 0 |
| 2017-09-18 | $21.56 | $21.56 | $21.56 | $21.56 | $20.48 | 0 |
| 2017-09-15 | $21.56 | $21.56 | $21.56 | $21.56 | $20.48 | 10,500 |
| 2017-09-14 | $21.50 | $21.56 | $21.50 | $21.56 | $20.48 | 505 |
| 2017-09-13 | $21.19 | $21.19 | $21.19 | $21.19 | $20.13 | 100 |
| 2017-09-12 | $21.37 | $21.37 | $21.31 | $21.31 | $20.24 | 950 |
| 2017-09-11 | $21.19 | $21.19 | $21.18 | $21.18 | $19.98 | 504 |
| 2017-09-08 | $21.44 | $21.44 | $21.44 | $21.44 | $20.23 | 0 |
| 2017-09-07 | $21.44 | $21.44 | $21.44 | $21.44 | $20.23 | 0 |
| 2017-09-06 | $21.40 | $21.50 | $21.26 | $21.44 | $20.23 | 900 |
| 2017-09-05 | $20.94 | $20.94 | $20.94 | $20.94 | $19.76 | 200 |
| 2017-09-01 | $21.45 | $21.45 | $21.39 | $21.39 | $20.19 | 700 |
| 2017-08-31 | $21.35 | $21.36 | $21.35 | $21.36 | $20.16 | 14,900 |
| 2017-08-30 | $20.55 | $20.62 | $20.54 | $20.62 | $19.45 | 1,200 |
| 2017-08-29 | $20.50 | $20.50 | $20.50 | $20.50 | $19.34 | 175 |
| 2017-08-28 | $20.67 | $20.67 | $20.56 | $20.56 | $19.40 | 300 |
| 2017-08-25 | $20.65 | $20.65 | $20.65 | $20.65 | $19.48 | 0 |
| 2017-08-24 | $20.64 | $20.65 | $20.63 | $20.65 | $19.48 | 1,342 |
| 2017-08-23 | $20.48 | $20.61 | $20.48 | $20.61 | $19.45 | 4,280 |
| 2017-08-22 | $20.65 | $20.65 | $20.65 | $20.65 | $19.49 | 300 |
| 2017-08-21 | $20.64 | $20.64 | $20.63 | $20.63 | $19.47 | 265 |
| 2017-08-18 | $20.45 | $20.45 | $20.45 | $20.45 | $19.30 | 50 |
| 2017-08-17 | $20.48 | $20.48 | $20.42 | $20.45 | $19.30 | 1,144 |
| 2017-08-16 | $20.49 | $20.49 | $20.49 | $20.49 | $19.33 | 340 |
| 2017-08-15 | $20.36 | $20.37 | $20.36 | $20.36 | $19.21 | 2,002 |
| 2017-08-14 | $20.43 | $20.43 | $20.43 | $20.43 | $19.28 | 995 |
| 2017-08-11 | $20.36 | $20.36 | $20.36 | $20.36 | $19.21 | 0 |
| 2017-08-10 | $20.36 | $20.36 | $20.36 | $20.36 | $19.21 | 3 |
| 2017-08-09 | $20.36 | $20.36 | $20.36 | $20.36 | $19.21 | 400 |
| 2017-08-08 | $20.36 | $20.36 | $20.36 | $20.36 | $19.21 | 100 |
| 2017-08-07 | $20.36 | $20.36 | $20.36 | $20.36 | $19.21 | 0 |
| 2017-08-04 | $20.27 | $20.36 | $20.27 | $20.36 | $19.21 | 2,669 |
| 2017-08-03 | $20.24 | $20.24 | $20.24 | $20.24 | $19.10 | 1,025 |
| 2017-08-02 | $20.59 | $20.59 | $20.00 | $20.00 | $18.87 | 5,250 |
| 2017-08-01 | $19.76 | $19.76 | $19.76 | $19.76 | $18.65 | 30 |
| 2017-07-31 | $19.80 | $19.80 | $19.76 | $19.76 | $18.65 | 2,600 |
| 2017-07-28 | $19.14 | $19.14 | $19.14 | $19.14 | $18.06 | 0 |
| 2017-07-27 | $19.13 | $19.14 | $19.13 | $19.14 | $18.06 | 1,091 |
| 2017-07-26 | $19.84 | $19.84 | $19.84 | $19.84 | $18.72 | 0 |
| 2017-07-25 | $19.84 | $19.84 | $19.84 | $19.84 | $18.72 | 1,300 |
| 2017-07-24 | $19.68 | $19.68 | $19.68 | $19.68 | $18.57 | 0 |
| 2017-07-21 | $19.74 | $19.74 | $19.67 | $19.68 | $18.57 | 2,936 |
| 2017-07-20 | $20.12 | $20.12 | $20.12 | $20.12 | $18.98 | 0 |
| 2017-07-19 | $19.55 | $20.18 | $19.55 | $20.12 | $18.98 | 1,600 |
| 2017-07-18 | $19.55 | $19.57 | $19.50 | $19.51 | $18.40 | 2,015 |
| 2017-07-17 | $19.69 | $19.69 | $19.65 | $19.65 | $18.55 | 3,705 |
| 2017-07-14 | $19.93 | $20.39 | $19.93 | $20.39 | $19.24 | 1,350 |
| 2017-07-13 | $19.81 | $19.81 | $19.81 | $19.81 | $18.69 | 246 |
| 2017-07-12 | $19.57 | $19.71 | $19.57 | $19.71 | $18.60 | 3,095 |
| 2017-07-11 | $19.21 | $19.21 | $19.21 | $19.21 | $18.13 | 246 |
| 2017-07-10 | $18.98 | $18.98 | $18.92 | $18.95 | $17.88 | 616 |
| 2017-07-07 | $18.93 | $18.93 | $18.93 | $18.93 | $17.86 | 104 |
| 2017-07-06 | $18.15 | $18.80 | $18.15 | $18.80 | $17.74 | 3,000 |
| 2017-07-05 | $17.96 | $17.96 | $17.96 | $17.96 | $16.95 | 100 |
| 2017-07-03 | $17.70 | $17.70 | $17.70 | $17.70 | $16.70 | 0 |
| 2017-06-30 | $17.70 | $17.70 | $17.70 | $17.70 | $16.70 | 0 |
| 2017-06-29 | $17.70 | $17.70 | $17.70 | $17.70 | $16.70 | 0 |
| 2017-06-28 | $17.70 | $17.70 | $17.70 | $17.70 | $16.70 | 100 |
| 2017-06-27 | $17.44 | $17.44 | $17.44 | $17.44 | $16.46 | 156 |
| 2017-06-26 | $17.41 | $17.41 | $17.41 | $17.41 | $16.42 | 1 |
| 2017-06-23 | $17.41 | $17.41 | $17.41 | $17.41 | $16.42 | 0 |
| 2017-06-22 | $17.41 | $17.41 | $17.41 | $17.41 | $16.43 | 200 |
| 2017-06-21 | $17.02 | $17.02 | $17.02 | $17.02 | $16.06 | 32 |
| 2017-06-20 | $17.02 | $17.02 | $17.02 | $17.02 | $16.06 | 0 |
| 2017-06-19 | $17.02 | $17.02 | $17.02 | $17.02 | $16.06 | 200 |
| 2017-06-16 | $16.75 | $16.84 | $16.75 | $16.84 | $15.89 | 1,823 |
| 2017-06-15 | $17.23 | $17.23 | $17.23 | $17.23 | $16.26 | 350 |
| 2017-06-14 | $17.23 | $17.23 | $17.23 | $17.23 | $16.26 | 44 |
| 2017-06-13 | $17.23 | $17.23 | $17.23 | $17.23 | $16.26 | 160 |
| 2017-06-12 | $17.15 | $17.15 | $17.15 | $17.15 | $16.18 | 100 |
| 2017-06-09 | $17.06 | $17.07 | $17.06 | $17.07 | $15.98 | 800 |
| 2017-06-08 | $16.96 | $17.01 | $16.96 | $17.01 | $15.92 | 1,114 |
| 2017-06-07 | $16.75 | $17.06 | $16.75 | $16.98 | $15.89 | 5,181 |
| 2017-06-06 | $16.74 | $16.74 | $16.74 | $16.74 | $15.67 | 2,400 |
| 2017-06-05 | $16.95 | $16.95 | $16.95 | $16.95 | $15.86 | 400 |
| 2017-06-02 | $16.95 | $16.95 | $16.95 | $16.95 | $15.86 | 600 |
| 2017-06-01 | $16.95 | $16.95 | $16.95 | $16.95 | $15.86 | 1,900 |
| 2017-05-31 | $17.11 | $17.11 | $17.11 | $17.11 | $16.02 | 1,600 |
| 2017-05-30 | $17.03 | $17.12 | $17.03 | $17.11 | $16.02 | 4,110 |
| 2017-05-26 | $16.94 | $16.94 | $16.94 | $16.94 | $15.85 | 4,000 |
| 2017-05-25 | $16.94 | $16.94 | $16.92 | $16.92 | $15.84 | 3,400 |
| 2017-05-24 | $16.40 | $16.60 | $16.40 | $16.60 | $15.53 | 4,305 |
| 2017-05-23 | $16.58 | $16.59 | $16.58 | $16.59 | $15.53 | 2,903 |
| 2017-05-22 | $16.43 | $16.43 | $16.43 | $16.43 | $15.38 | 0 |
| 2017-05-19 | $16.43 | $16.43 | $16.43 | $16.43 | $15.38 | 200 |
| 2017-05-18 | $15.86 | $15.86 | $15.86 | $15.86 | $14.85 | 100 |
| 2017-05-17 | $16.32 | $16.32 | $16.32 | $16.32 | $15.27 | 5 |
| 2017-05-16 | $15.93 | $16.32 | $15.89 | $16.32 | $15.27 | 757 |
| 2017-05-15 | $15.91 | $15.91 | $15.91 | $15.91 | $14.89 | 450 |
| 2017-05-12 | $16.56 | $16.56 | $16.02 | $16.03 | $15.00 | 1,400 |
| 2017-05-11 | $16.27 | $16.27 | $16.27 | $16.27 | $15.23 | 0 |
| 2017-05-10 | $16.27 | $16.27 | $16.27 | $16.27 | $15.23 | 1,700 |
| 2017-05-09 | $16.27 | $16.27 | $16.27 | $16.27 | $15.23 | 407 |
| 2017-05-08 | $16.17 | $16.34 | $16.17 | $16.27 | $15.23 | 4,800 |
| 2017-05-05 | $15.86 | $15.86 | $15.86 | $15.86 | $14.85 | 0 |
| 2017-05-04 | $15.88 | $15.88 | $15.86 | $15.86 | $14.85 | 1,525 |
| 2017-05-03 | $15.94 | $15.94 | $15.75 | $15.75 | $14.74 | 5,012 |
| 2017-05-02 | $16.06 | $16.06 | $15.88 | $15.95 | $14.93 | 2,400 |
| 2017-05-01 | $16.54 | $16.54 | $16.54 | $16.54 | $15.48 | 5,400 |
| 2017-04-28 | $16.54 | $16.54 | $16.54 | $16.54 | $15.48 | 100 |
| 2017-04-27 | $16.81 | $16.81 | $16.81 | $16.81 | $15.73 | 935 |
| 2017-04-26 | $16.94 | $16.94 | $16.94 | $16.94 | $15.85 | 200 |
| 2017-04-25 | $16.60 | $16.60 | $16.60 | $16.60 | $15.53 | 100 |
| 2017-04-24 | $16.67 | $16.67 | $16.65 | $16.65 | $15.58 | 300 |
| 2017-04-21 | $17.29 | $17.29 | $17.29 | $17.29 | $16.18 | 3 |
| 2017-04-20 | $17.29 | $17.29 | $17.29 | $17.29 | $16.18 | 1,600 |
| 2017-04-19 | $17.29 | $17.29 | $17.29 | $17.29 | $16.18 | 1,000 |
| 2017-04-18 | $17.29 | $17.29 | $17.29 | $17.29 | $16.18 | 300 |
| 2017-04-17 | $16.86 | $16.86 | $16.86 | $16.86 | $15.78 | 0 |
| 2017-04-13 | $16.86 | $16.86 | $16.86 | $16.86 | $15.78 | 1 |
| 2017-04-12 | $16.86 | $16.86 | $16.86 | $16.86 | $15.78 | 0 |
| 2017-04-11 | $16.86 | $16.86 | $16.86 | $16.86 | $15.78 | 700 |
| 2017-04-10 | $16.86 | $16.86 | $16.86 | $16.86 | $15.78 | 228 |
| 2017-04-07 | $16.86 | $16.86 | $16.86 | $16.86 | $15.78 | 500 |
| 2017-04-06 | $16.86 | $16.86 | $16.86 | $16.86 | $15.78 | 5 |
| 2017-04-05 | $16.86 | $16.86 | $16.86 | $16.86 | $15.78 | 7,800 |
| 2017-04-04 | $16.75 | $16.75 | $16.75 | $16.75 | $15.68 | 421 |
| 2017-04-03 | $16.96 | $16.97 | $16.96 | $16.97 | $15.88 | 328 |
| 2017-03-31 | $17.22 | $17.22 | $17.21 | $17.21 | $16.11 | 500 |
| 2017-03-30 | $17.35 | $17.35 | $17.35 | $17.35 | $16.23 | 6 |
| 2017-03-29 | $17.39 | $17.39 | $17.35 | $17.35 | $16.23 | 4,000 |
| 2017-03-28 | $16.99 | $17.21 | $16.99 | $17.21 | $16.10 | 700 |
| 2017-03-27 | $16.94 | $16.94 | $16.94 | $16.94 | $15.85 | 0 |
| 2017-03-24 | $16.94 | $16.94 | $16.94 | $16.94 | $15.85 | 400 |
| 2017-03-23 | $16.62 | $16.62 | $16.62 | $16.62 | $15.56 | 0 |
| 2017-03-22 | $16.62 | $16.62 | $16.62 | $16.62 | $15.56 | 1,900 |
| 2017-03-21 | $16.86 | $16.86 | $16.86 | $16.86 | $15.78 | 0 |
| 2017-03-20 | $16.90 | $16.90 | $16.86 | $16.86 | $15.78 | 252 |
| 2017-03-17 | $16.70 | $16.70 | $16.67 | $16.67 | $15.60 | 1,200 |
| 2017-03-16 | $16.60 | $16.60 | $16.60 | $16.60 | $15.54 | 0 |
| 2017-03-15 | $16.61 | $16.61 | $16.60 | $16.60 | $15.54 | 525 |
| 2017-03-14 | $16.60 | $16.60 | $16.60 | $16.60 | $15.54 | 1,848 |
| 2017-03-13 | $16.31 | $16.53 | $16.31 | $16.53 | $15.47 | 1,014 |
| 2017-03-10 | $16.47 | $16.47 | $16.46 | $16.46 | $15.28 | 6,200 |
| 2017-03-09 | $16.16 | $16.30 | $16.16 | $16.19 | $15.03 | 16,060 |
| 2017-03-08 | $16.37 | $16.37 | $16.37 | $16.37 | $15.19 | 0 |
| 2017-03-07 | $16.37 | $16.37 | $16.37 | $16.37 | $15.19 | 200 |
| 2017-03-06 | $16.19 | $16.40 | $16.19 | $16.40 | $15.22 | 1,390 |
| 2017-03-03 | $16.48 | $16.48 | $16.48 | $16.48 | $15.29 | 100 |
| 2017-03-02 | $16.68 | $16.70 | $16.68 | $16.70 | $15.50 | 1,067 |
| 2017-03-01 | $16.46 | $16.86 | $16.46 | $16.85 | $15.64 | 1,500 |
| 2017-02-28 | $16.75 | $16.75 | $16.75 | $16.75 | $15.55 | 175 |
| 2017-02-27 | $16.75 | $16.75 | $16.75 | $16.75 | $15.55 | 1,000 |
| 2017-02-24 | $16.79 | $16.79 | $16.79 | $16.79 | $15.58 | 71,700 |
| 2017-02-23 | $16.79 | $16.79 | $16.79 | $16.79 | $15.58 | 0 |
| 2017-02-22 | $16.79 | $16.79 | $16.79 | $16.79 | $15.58 | 1,000 |
| 2017-02-21 | $17.17 | $17.17 | $16.91 | $16.92 | $15.70 | 5,408 |
| 2017-02-17 | $17.38 | $17.38 | $17.38 | $17.38 | $16.13 | 0 |
| 2017-02-16 | $17.47 | $17.47 | $17.38 | $17.38 | $16.13 | 2,150 |
| 2017-02-15 | $17.67 | $17.67 | $17.66 | $17.66 | $16.39 | 500 |
| 2017-02-14 | $17.09 | $17.09 | $17.09 | $17.09 | $15.86 | 0 |
| 2017-02-13 | $16.84 | $17.10 | $16.83 | $17.09 | $15.86 | 1,500 |
| 2017-02-10 | $16.81 | $16.81 | $16.81 | $16.81 | $15.61 | 4,000 |
| 2017-02-09 | $16.42 | $16.43 | $16.42 | $16.43 | $15.24 | 17,448 |
| 2017-02-08 | $16.16 | $16.16 | $15.99 | $15.99 | $14.84 | 21,742 |
| 2017-02-07 | $16.69 | $16.69 | $16.40 | $16.40 | $15.22 | 2,300 |
| 2017-02-06 | $16.96 | $16.96 | $16.96 | $16.96 | $15.74 | 100 |
| 2017-02-03 | $17.27 | $17.27 | $17.27 | $17.27 | $16.03 | 0 |
| 2017-02-02 | $17.27 | $17.27 | $17.27 | $17.27 | $16.03 | 0 |
| 2017-02-01 | $17.27 | $17.27 | $17.27 | $17.27 | $16.03 | 0 |
| 2017-01-31 | $17.27 | $17.27 | $17.27 | $17.27 | $16.02 | 0 |
| 2017-01-30 | $17.27 | $17.27 | $17.27 | $17.27 | $16.02 | 410 |
| 2017-01-27 | $17.50 | $17.50 | $17.50 | $17.50 | $16.24 | 43 |
| 2017-01-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.24 | 3,509 |
| 2017-01-25 | $17.60 | $17.60 | $17.60 | $17.60 | $16.34 | 2,060 |
| 2017-01-24 | $17.39 | $17.39 | $17.39 | $17.39 | $16.14 | 0 |
| 2017-01-23 | $17.39 | $17.39 | $17.39 | $17.39 | $16.14 | 3,600 |
| 2017-01-20 | $17.38 | $17.38 | $17.38 | $17.38 | $16.13 | 304 |
| 2017-01-19 | $17.38 | $17.38 | $17.38 | $17.38 | $16.13 | 600 |
| 2017-01-18 | $17.38 | $17.38 | $17.38 | $17.38 | $16.13 | 2,000 |
| 2017-01-17 | $17.38 | $17.38 | $17.38 | $17.38 | $16.13 | 90 |
| 2017-01-13 | $17.38 | $17.38 | $17.38 | $17.38 | $16.13 | 0 |
| 2017-01-12 | $17.38 | $17.38 | $17.38 | $17.38 | $16.13 | 0 |
| 2017-01-11 | $17.38 | $17.38 | $17.38 | $17.38 | $16.13 | 27,215 |
| 2017-01-10 | $17.08 | $17.08 | $17.08 | $17.08 | $15.85 | 50 |
| 2017-01-09 | $17.20 | $17.20 | $17.08 | $17.08 | $15.85 | 607 |
| 2017-01-06 | $17.39 | $17.39 | $17.33 | $17.33 | $16.08 | 46,030 |
| 2017-01-05 | $17.53 | $17.53 | $17.53 | $17.53 | $16.27 | 3 |
| 2017-01-04 | $17.52 | $17.53 | $17.52 | $17.53 | $16.27 | 250 |
| 2017-01-03 | $16.80 | $16.80 | $16.80 | $16.80 | $15.60 | 3,200 |
| 2016-12-30 | $17.37 | $17.37 | $17.37 | $17.37 | $16.13 | 0 |
| 2016-12-29 | $17.37 | $17.37 | $17.37 | $17.37 | $16.13 | 2,600 |
| 2016-12-28 | $17.31 | $17.40 | $17.31 | $17.37 | $16.13 | 3,368 |
| 2016-12-27 | $17.45 | $17.45 | $17.45 | $17.45 | $16.20 | 0 |
| 2016-12-23 | $17.45 | $17.45 | $17.45 | $17.45 | $16.20 | 900 |
| 2016-12-22 | $17.45 | $17.45 | $17.45 | $17.45 | $16.20 | 4,800 |
| 2016-12-21 | $17.49 | $17.49 | $17.45 | $17.45 | $16.20 | 7,450 |
| 2016-12-20 | $17.74 | $17.74 | $17.74 | $17.74 | $16.46 | 9,000 |
| 2016-12-19 | $17.74 | $17.74 | $17.74 | $17.74 | $16.46 | 2,850 |
| 2016-12-16 | $17.67 | $17.67 | $17.67 | $17.67 | $16.40 | 0 |
| 2016-12-15 | $17.67 | $17.67 | $17.67 | $17.67 | $16.40 | 1,100 |
| 2016-12-14 | $17.67 | $17.67 | $17.67 | $17.67 | $16.40 | 2,900 |
| 2016-12-13 | $17.52 | $17.67 | $17.52 | $17.67 | $16.40 | 440 |
| 2016-12-12 | $16.46 | $16.46 | $16.46 | $16.46 | $15.28 | 40 |
| 2016-12-09 | $16.51 | $16.57 | $16.51 | $16.57 | $15.25 | 320 |
| 2016-12-08 | $16.43 | $16.43 | $16.43 | $16.43 | $15.12 | 200 |
| 2016-12-07 | $15.94 | $15.94 | $15.94 | $15.94 | $14.66 | 0 |
| 2016-12-06 | $15.94 | $15.94 | $15.94 | $15.94 | $14.66 | 0 |
| 2016-12-05 | $15.94 | $15.94 | $15.94 | $15.94 | $14.66 | 0 |
| 2016-12-02 | $15.94 | $15.94 | $15.94 | $15.94 | $14.66 | 1,091 |
| 2016-12-01 | $15.51 | $15.63 | $15.48 | $15.63 | $14.39 | 3,500 |
| 2016-11-30 | $15.90 | $15.90 | $15.90 | $15.90 | $14.63 | 0 |
| 2016-11-29 | $15.90 | $15.90 | $15.90 | $15.90 | $14.63 | 1,326 |
| 2016-11-28 | $15.98 | $15.98 | $15.98 | $15.98 | $14.71 | 600 |
| 2016-11-25 | $15.95 | $15.95 | $15.95 | $15.95 | $14.68 | 400 |
| 2016-11-23 | $15.95 | $15.95 | $15.95 | $15.95 | $14.68 | 428 |
| 2016-11-22 | $16.14 | $16.14 | $16.14 | $16.14 | $14.86 | 0 |
| 2016-11-21 | $16.14 | $16.14 | $16.14 | $16.14 | $14.86 | 14,500 |
| 2016-11-18 | $16.14 | $16.14 | $16.14 | $16.14 | $14.86 | 0 |
| 2016-11-17 | $16.14 | $16.14 | $16.14 | $16.14 | $14.86 | 0 |
| 2016-11-16 | $16.09 | $16.20 | $16.09 | $16.14 | $14.86 | 2,963 |
| 2016-11-15 | $15.33 | $15.33 | $15.33 | $15.33 | $14.11 | 0 |
| 2016-11-14 | $15.49 | $15.49 | $15.33 | $15.33 | $14.11 | 2,383 |
| 2016-11-11 | $15.38 | $15.43 | $15.35 | $15.43 | $14.20 | 2,900 |
| 2016-11-10 | $15.77 | $15.77 | $15.64 | $15.64 | $14.40 | 2,430 |
| 2016-11-09 | $15.61 | $15.61 | $15.61 | $15.61 | $14.36 | 5,500 |
| 2016-11-08 | $15.74 | $15.74 | $15.74 | $15.74 | $14.49 | 0 |
| 2016-11-07 | $15.74 | $15.74 | $15.74 | $15.74 | $14.49 | 0 |
| 2016-11-04 | $15.74 | $15.74 | $15.74 | $15.74 | $14.49 | 4,500 |
| 2016-11-03 | $15.75 | $15.75 | $15.75 | $15.75 | $14.49 | 340 |
| 2016-11-02 | $16.75 | $16.75 | $16.75 | $16.75 | $15.41 | 23,100 |
| 2016-11-01 | $16.54 | $17.16 | $16.54 | $17.16 | $15.79 | 600 |
| 2016-10-31 | $16.54 | $16.54 | $16.35 | $16.35 | $15.05 | 410 |
| 2016-10-28 | $16.66 | $16.66 | $16.66 | $16.66 | $15.33 | 9,800 |
| 2016-10-27 | $16.77 | $16.77 | $16.75 | $16.75 | $15.41 | 3,300 |
| 2016-10-26 | $16.78 | $16.78 | $16.78 | $16.78 | $15.44 | 0 |
| 2016-10-25 | $17.00 | $17.00 | $16.78 | $16.78 | $15.44 | 597 |
| 2016-10-24 | $17.08 | $17.08 | $17.08 | $17.08 | $15.72 | 0 |
| 2016-10-21 | $17.08 | $17.08 | $17.08 | $17.08 | $15.72 | 0 |
| 2016-10-20 | $17.08 | $17.08 | $17.08 | $17.08 | $15.72 | 0 |
| 2016-10-19 | $17.08 | $17.08 | $17.08 | $17.08 | $15.72 | 120 |
| 2016-10-18 | $17.08 | $17.08 | $17.08 | $17.08 | $15.72 | 50 |
| 2016-10-17 | $17.08 | $17.08 | $17.08 | $17.08 | $15.72 | 0 |
| 2016-10-14 | $17.08 | $17.08 | $17.08 | $17.08 | $15.72 | 60 |
| 2016-10-13 | $17.08 | $17.08 | $17.08 | $17.08 | $15.72 | 800 |
| 2016-10-12 | $16.91 | $16.91 | $16.91 | $16.91 | $15.56 | 5,600 |
| 2016-10-11 | $16.91 | $16.91 | $16.91 | $16.91 | $15.56 | 15,180 |
| 2016-10-10 | $16.91 | $16.91 | $16.91 | $16.91 | $15.56 | 0 |
| 2016-10-07 | $16.91 | $16.91 | $16.91 | $16.91 | $15.56 | 207 |
| 2016-10-06 | $16.91 | $16.91 | $16.91 | $16.91 | $15.56 | 2,100 |
| 2016-10-05 | $16.91 | $16.91 | $16.91 | $16.91 | $15.56 | 0 |
| 2016-10-04 | $17.10 | $17.10 | $16.91 | $16.91 | $15.56 | 300 |
| 2016-10-03 | $17.30 | $17.30 | $17.22 | $17.29 | $15.91 | 2,225 |
| 2016-09-30 | $17.77 | $17.77 | $17.51 | $17.51 | $16.11 | 625 |
| 2016-09-29 | $17.65 | $17.65 | $17.65 | $17.65 | $16.24 | 275 |
| 2016-09-28 | $17.54 | $17.54 | $17.54 | $17.54 | $16.14 | 100 |
| 2016-09-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.56 | 0 |
| 2016-09-26 | $18.00 | $18.00 | $18.00 | $18.00 | $16.56 | 0 |
| 2016-09-23 | $18.00 | $18.00 | $18.00 | $18.00 | $16.56 | 400 |
| 2016-09-22 | $17.92 | $17.92 | $17.92 | $17.92 | $16.49 | 510 |
| 2016-09-21 | $17.50 | $17.50 | $17.38 | $17.38 | $15.99 | 1,200 |
| 2016-09-20 | $17.99 | $17.99 | $17.99 | $17.99 | $16.56 | 3,628 |
| 2016-09-19 | $17.99 | $17.99 | $17.99 | $17.99 | $16.56 | 1,700 |
| 2016-09-16 | $17.99 | $17.99 | $17.99 | $17.99 | $16.56 | 1,600 |
| 2016-09-15 | $18.00 | $18.00 | $17.99 | $17.99 | $16.56 | 600 |
| 2016-09-14 | $18.78 | $18.78 | $18.78 | $18.78 | $17.29 | 24 |
| 2016-09-13 | $18.78 | $18.78 | $18.78 | $18.78 | $17.29 | 0 |
| 2016-09-12 | $18.78 | $18.78 | $18.78 | $18.78 | $17.29 | 1,800 |
| 2016-09-09 | $18.78 | $18.78 | $18.78 | $18.78 | $17.16 | 200 |
| 2016-09-08 | $18.78 | $18.78 | $18.78 | $18.78 | $17.16 | 0 |
| 2016-09-07 | $18.78 | $18.78 | $18.78 | $18.78 | $17.16 | 400 |
| 2016-09-06 | $18.64 | $18.64 | $18.64 | $18.64 | $17.02 | 150 |
| 2016-09-02 | $18.50 | $18.50 | $18.50 | $18.50 | $16.90 | 3,200 |
| 2016-09-01 | $18.50 | $18.50 | $18.50 | $18.50 | $16.90 | 1,800 |
| 2016-08-31 | $18.45 | $18.45 | $18.45 | $18.45 | $16.85 | 375 |
| 2016-08-30 | $18.41 | $18.41 | $18.41 | $18.41 | $16.82 | 0 |
| 2016-08-29 | $18.41 | $18.41 | $18.41 | $18.41 | $16.82 | 0 |
| 2016-08-26 | $18.41 | $18.41 | $18.41 | $18.41 | $16.82 | 170 |
| 2016-08-25 | $19.12 | $19.12 | $19.12 | $19.12 | $17.47 | 400 |
| 2016-08-24 | $19.12 | $19.12 | $19.12 | $19.12 | $17.47 | 0 |
| 2016-08-23 | $19.12 | $19.12 | $19.12 | $19.12 | $17.47 | 3,500 |
| 2016-08-22 | $19.10 | $19.15 | $19.10 | $19.12 | $17.47 | 6,243 |
| 2016-08-19 | $19.37 | $19.37 | $19.37 | $19.37 | $17.69 | 0 |
| 2016-08-18 | $19.44 | $19.44 | $19.37 | $19.37 | $17.69 | 2,425 |
| 2016-08-17 | $18.99 | $18.99 | $18.99 | $18.99 | $17.35 | 50 |
| 2016-08-16 | $18.99 | $18.99 | $18.99 | $18.99 | $17.35 | 0 |
| 2016-08-15 | $18.79 | $18.99 | $18.79 | $18.99 | $17.35 | 2,951 |
| 2016-08-12 | $18.67 | $18.67 | $18.67 | $18.67 | $17.05 | 0 |
| 2016-08-11 | $18.67 | $18.67 | $18.67 | $18.67 | $17.05 | 6,700 |
| 2016-08-10 | $18.47 | $18.67 | $18.45 | $18.67 | $17.05 | 911 |
| 2016-08-09 | $17.45 | $17.45 | $17.45 | $17.45 | $15.94 | 50 |
| 2016-08-08 | $17.45 | $17.45 | $17.45 | $17.45 | $15.94 | 125 |
| 2016-08-05 | $17.46 | $17.46 | $17.45 | $17.45 | $15.94 | 640 |
| 2016-08-04 | $17.76 | $17.76 | $17.76 | $17.76 | $16.22 | 100 |
| 2016-08-03 | $17.55 | $17.55 | $17.44 | $17.51 | $15.99 | 1,500 |
| 2016-08-02 | $17.45 | $17.55 | $17.45 | $17.51 | $16.00 | 1,735 |
| 2016-08-01 | $17.50 | $17.50 | $17.50 | $17.50 | $15.99 | 0 |
| 2016-07-29 | $17.51 | $17.51 | $17.50 | $17.50 | $15.99 | 375 |
| 2016-07-28 | $17.34 | $17.34 | $17.34 | $17.34 | $15.84 | 6,200 |
| 2016-07-27 | $17.25 | $17.25 | $17.25 | $17.25 | $15.76 | 39,600 |
| 2016-07-26 | $17.25 | $17.25 | $17.25 | $17.25 | $15.76 | 0 |
| 2016-07-25 | $17.25 | $17.25 | $17.25 | $17.25 | $15.76 | 206 |
| 2016-07-22 | $17.34 | $17.34 | $17.34 | $17.34 | $15.84 | 33 |
| 2016-07-21 | $17.24 | $17.34 | $17.24 | $17.34 | $15.84 | 910 |
| 2016-07-20 | $17.29 | $17.29 | $17.29 | $17.29 | $15.79 | 3,832 |
| 2016-07-19 | $17.29 | $17.29 | $17.29 | $17.29 | $15.79 | 6,965 |
| 2016-07-18 | $17.60 | $17.60 | $17.60 | $17.60 | $16.08 | 240 |
| 2016-07-15 | $17.59 | $17.64 | $17.59 | $17.64 | $16.11 | 4,201 |
| 2016-07-14 | $17.66 | $17.66 | $17.66 | $17.66 | $16.13 | 3,350 |
| 2016-07-13 | $17.83 | $17.83 | $17.66 | $17.66 | $16.13 | 855 |
| 2016-07-12 | $17.18 | $17.18 | $17.16 | $17.16 | $15.67 | 43,230 |
| 2016-07-11 | $16.41 | $16.45 | $16.28 | $16.45 | $15.03 | 1,150 |
| 2016-07-08 | $16.12 | $16.12 | $16.12 | $16.12 | $14.72 | 1,600 |
| 2016-07-07 | $16.12 | $16.12 | $16.12 | $16.12 | $14.72 | 100 |
| 2016-07-06 | $16.32 | $16.32 | $16.32 | $16.32 | $14.91 | 6,650 |
| 2016-07-05 | $16.32 | $16.32 | $16.32 | $16.32 | $14.91 | 1,854 |
| 2016-07-01 | $16.32 | $16.32 | $16.32 | $16.32 | $14.91 | 0 |
| 2016-06-30 | $16.32 | $16.32 | $16.32 | $16.32 | $14.91 | 100 |
| 2016-06-29 | $15.71 | $15.71 | $15.71 | $15.71 | $14.35 | 0 |
| 2016-06-28 | $15.75 | $15.75 | $15.71 | $15.71 | $14.35 | 1,650 |
| 2016-06-27 | $15.73 | $15.73 | $15.73 | $15.73 | $14.37 | 171 |
| 2016-06-24 | $16.51 | $16.51 | $16.51 | $16.51 | $15.08 | 2,300 |
| 2016-06-23 | $17.18 | $17.18 | $17.18 | $17.18 | $15.70 | 5,200 |
| 2016-06-22 | $16.84 | $16.84 | $16.84 | $16.84 | $15.39 | 0 |
| 2016-06-21 | $16.84 | $16.84 | $16.84 | $16.84 | $15.39 | 100 |
| 2016-06-20 | $16.66 | $16.66 | $16.66 | $16.66 | $15.21 | 0 |
| 2016-06-17 | $16.66 | $16.66 | $16.66 | $16.66 | $15.21 | 2,000 |
| 2016-06-16 | $16.66 | $16.66 | $16.66 | $16.66 | $15.21 | 7,400 |
| 2016-06-15 | $16.66 | $16.66 | $16.66 | $16.66 | $15.21 | 400 |
| 2016-06-14 | $16.55 | $16.55 | $16.55 | $16.55 | $15.12 | 140 |
| 2016-06-13 | $17.89 | $17.89 | $17.89 | $17.89 | $16.34 | 6,150 |
| 2016-06-10 | $18.00 | $18.00 | $18.00 | $18.00 | $16.31 | 0 |
| 2016-06-09 | $18.43 | $18.44 | $18.00 | $18.00 | $16.31 | 1,050 |
| 2016-06-08 | $18.58 | $18.58 | $18.58 | $18.58 | $16.84 | 1,500 |
| 2016-06-07 | $18.11 | $18.13 | $18.11 | $18.13 | $16.43 | 2,470 |
| 2016-06-06 | $18.14 | $18.18 | $18.14 | $18.18 | $16.48 | 3,800 |
| 2016-06-03 | $17.84 | $17.84 | $17.84 | $17.84 | $16.17 | 2,900 |
| 2016-06-02 | $17.84 | $17.84 | $17.84 | $17.84 | $16.17 | 0 |
| 2016-06-01 | $17.84 | $17.84 | $17.84 | $17.84 | $16.17 | 100 |
| 2016-05-31 | $17.58 | $17.84 | $17.58 | $17.84 | $16.17 | 38,100 |
| 2016-05-27 | $16.56 | $16.61 | $16.56 | $16.59 | $15.04 | 1,340 |
| 2016-05-26 | $16.94 | $16.94 | $16.75 | $16.75 | $15.18 | 950 |
| 2016-05-25 | $16.71 | $16.87 | $16.71 | $16.85 | $15.27 | 5,242 |
| 2016-05-24 | $16.36 | $16.73 | $16.36 | $16.73 | $15.16 | 1,459 |
| 2016-05-23 | $16.29 | $16.29 | $16.29 | $16.29 | $14.76 | 0 |
| 2016-05-20 | $16.29 | $16.30 | $16.29 | $16.29 | $14.76 | 23,150 |
| 2016-05-19 | $16.57 | $16.57 | $16.57 | $16.57 | $15.02 | 20 |
| 2016-05-18 | $16.57 | $16.57 | $16.57 | $16.57 | $15.02 | 7,040 |
| 2016-05-17 | $16.86 | $16.99 | $16.85 | $16.99 | $15.40 | 10,200 |
| 2016-05-16 | $16.80 | $16.80 | $16.80 | $16.80 | $15.23 | 6,333 |
| 2016-05-13 | $16.64 | $16.81 | $16.64 | $16.80 | $15.23 | 1,079 |
| 2016-05-12 | $16.64 | $16.64 | $16.64 | $16.64 | $15.08 | 278 |
| 2016-05-11 | $15.64 | $15.64 | $15.64 | $15.64 | $14.18 | 72 |
| 2016-05-10 | $15.64 | $15.64 | $15.64 | $15.64 | $14.18 | 550 |
| 2016-05-09 | $15.56 | $15.56 | $15.56 | $15.56 | $14.10 | 0 |
| 2016-05-06 | $15.51 | $15.66 | $15.51 | $15.56 | $14.10 | 750 |
| 2016-05-05 | $15.54 | $15.54 | $15.54 | $15.54 | $14.09 | 150 |
| 2016-05-04 | $15.57 | $15.58 | $15.42 | $15.53 | $14.08 | 2,495 |
| 2016-05-03 | $16.17 | $16.17 | $16.17 | $16.17 | $14.65 | 550 |
| 2016-05-02 | $16.80 | $16.80 | $16.78 | $16.78 | $15.21 | 640 |
| 2016-04-29 | $16.83 | $17.00 | $16.83 | $17.00 | $15.40 | 1,750 |
| 2016-04-28 | $16.89 | $16.89 | $16.89 | $16.89 | $15.31 | 0 |
| 2016-04-27 | $16.89 | $16.89 | $16.89 | $16.89 | $15.31 | 0 |
| 2016-04-26 | $16.89 | $16.89 | $16.89 | $16.89 | $15.31 | 284 |
| 2016-04-25 | $16.39 | $16.39 | $16.39 | $16.39 | $14.85 | 0 |
| 2016-04-22 | $16.97 | $16.97 | $16.39 | $16.39 | $14.85 | 1,212 |
| 2016-04-21 | $17.47 | $17.61 | $17.47 | $17.56 | $15.92 | 4,408 |
| 2016-04-20 | $17.52 | $17.52 | $17.52 | $17.52 | $15.88 | 0 |
| 2016-04-19 | $17.35 | $17.52 | $17.35 | $17.52 | $15.88 | 537 |
| 2016-04-18 | $16.71 | $17.29 | $16.71 | $17.29 | $15.67 | 11,552 |
| 2016-04-15 | $16.81 | $16.81 | $16.81 | $16.81 | $15.24 | 1,000 |
| 2016-04-14 | $16.68 | $16.77 | $16.68 | $16.75 | $15.18 | 1,676 |
| 2016-04-13 | $16.41 | $16.41 | $16.40 | $16.40 | $14.87 | 400 |
| 2016-04-12 | $15.68 | $16.29 | $15.65 | $16.29 | $14.76 | 2,400 |
| 2016-04-11 | $15.81 | $15.85 | $15.81 | $15.85 | $14.37 | 457 |
| 2016-04-08 | $15.42 | $15.75 | $15.42 | $15.75 | $14.28 | 530 |
| 2016-04-07 | $15.23 | $15.23 | $15.23 | $15.23 | $13.80 | 7,275 |
| 2016-04-06 | $15.00 | $15.09 | $15.00 | $15.09 | $13.68 | 300 |
| 2016-04-05 | $15.08 | $15.08 | $15.08 | $15.08 | $13.67 | 459 |
| 2016-04-04 | $15.79 | $15.79 | $15.79 | $15.79 | $14.31 | 0 |
| 2016-04-01 | $15.79 | $15.79 | $15.79 | $15.79 | $14.31 | 0 |
| 2016-03-31 | $15.82 | $15.82 | $15.75 | $15.79 | $14.31 | 15,900 |
| 2016-03-30 | $15.45 | $15.45 | $15.45 | $15.45 | $14.01 | 300 |
| 2016-03-29 | $15.07 | $15.07 | $15.07 | $15.07 | $13.65 | 526 |
| 2016-03-28 | $14.62 | $14.62 | $14.62 | $14.62 | $13.25 | 13,832 |
| 2016-03-24 | $14.81 | $14.81 | $14.62 | $14.62 | $13.25 | 2,600 |
| 2016-03-23 | $14.96 | $14.96 | $14.96 | $14.96 | $13.56 | 0 |
| 2016-03-22 | $14.96 | $14.96 | $14.96 | $14.96 | $13.56 | 640 |
| 2016-03-21 | $15.28 | $15.28 | $15.28 | $15.28 | $13.85 | 905 |
| 2016-03-18 | $15.81 | $15.90 | $15.51 | $15.51 | $14.06 | 3,000 |
| 2016-03-17 | $15.35 | $15.68 | $15.35 | $15.68 | $14.21 | 1,000 |
| 2016-03-16 | $14.90 | $14.90 | $14.90 | $14.90 | $13.50 | 0 |
| 2016-03-15 | $14.69 | $14.90 | $14.69 | $14.90 | $13.50 | 900 |
| 2016-03-14 | $14.54 | $14.54 | $14.52 | $14.52 | $13.16 | 2,122 |
| 2016-03-11 | $13.99 | $13.99 | $13.99 | $13.99 | $12.56 | 16,775 |
| 2016-03-10 | $13.99 | $13.99 | $13.99 | $13.99 | $12.56 | 100 |
| 2016-03-09 | $14.09 | $14.09 | $14.09 | $14.09 | $12.65 | 0 |
| 2016-03-08 | $14.09 | $14.09 | $14.09 | $14.09 | $12.65 | 300 |
| 2016-03-07 | $14.02 | $14.20 | $14.02 | $14.20 | $12.75 | 1,555 |
| 2016-03-04 | $13.79 | $13.80 | $13.79 | $13.79 | $12.38 | 1,166 |
| 2016-03-03 | $13.52 | $13.60 | $13.33 | $13.39 | $12.02 | 3,327 |
| 2016-03-02 | $13.18 | $13.18 | $13.18 | $13.18 | $11.84 | 200 |
| 2016-03-01 | $12.05 | $12.05 | $12.05 | $12.05 | $10.82 | 441 |
| 2016-02-29 | $12.05 | $12.05 | $12.05 | $12.05 | $10.82 | 996 |
| 2016-02-26 | $12.05 | $12.05 | $12.05 | $12.05 | $10.82 | 172 |
| 2016-02-25 | $11.80 | $11.81 | $11.80 | $11.81 | $10.60 | 327 |
| 2016-02-24 | $11.60 | $11.68 | $11.60 | $11.65 | $10.46 | 1,739 |
| 2016-02-23 | $10.97 | $10.97 | $10.97 | $10.97 | $9.85 | 214 |
| 2016-02-22 | $11.09 | $11.09 | $11.09 | $11.09 | $9.96 | 0 |
| 2016-02-19 | $11.09 | $11.09 | $11.09 | $11.09 | $9.96 | 0 |
| 2016-02-18 | $11.09 | $11.09 | $11.09 | $11.09 | $9.96 | 0 |
| 2016-02-17 | $10.90 | $11.09 | $10.90 | $11.09 | $9.96 | 1,200 |
| 2016-02-16 | $11.00 | $11.00 | $11.00 | $11.00 | $9.87 | 200 |
| 2016-02-12 | $11.02 | $11.02 | $10.95 | $10.95 | $9.83 | 24,000 |
| 2016-02-11 | $10.63 | $10.63 | $10.63 | $10.63 | $9.54 | 4,000 |
| 2016-02-10 | $11.07 | $11.07 | $11.04 | $11.04 | $9.91 | 5,900 |
| 2016-02-09 | $11.48 | $11.48 | $11.48 | $11.48 | $10.31 | 75 |
| 2016-02-08 | $11.48 | $11.48 | $11.48 | $11.48 | $10.31 | 100 |
| 2016-02-05 | $11.52 | $11.52 | $11.51 | $11.52 | $10.34 | 8,615 |
| 2016-02-04 | $11.71 | $11.71 | $11.71 | $11.71 | $10.51 | 0 |
| 2016-02-03 | $11.97 | $11.98 | $11.65 | $11.71 | $10.51 | 22,000 |
| 2016-02-02 | $12.21 | $12.21 | $12.21 | $12.21 | $10.96 | 250 |
| 2016-02-01 | $13.38 | $13.38 | $13.38 | $13.38 | $12.01 | 0 |
| 2016-01-29 | $13.38 | $13.38 | $13.38 | $13.38 | $12.01 | 0 |
| 2016-01-28 | $13.38 | $13.38 | $13.38 | $13.38 | $12.01 | 19 |
| 2016-01-27 | $13.38 | $13.38 | $13.38 | $13.38 | $12.01 | 0 |
| 2016-01-26 | $13.38 | $13.38 | $13.38 | $13.38 | $12.01 | 0 |
| 2016-01-25 | $13.38 | $13.38 | $13.38 | $13.38 | $12.01 | 0 |
| 2016-01-22 | $13.22 | $13.38 | $13.22 | $13.38 | $12.01 | 602 |
| 2016-01-21 | $12.33 | $12.33 | $12.33 | $12.33 | $11.07 | 0 |
| 2016-01-20 | $12.33 | $12.33 | $12.33 | $12.33 | $11.07 | 1,000 |
| 2016-01-19 | $12.35 | $12.50 | $12.35 | $12.50 | $11.22 | 200 |
| 2016-01-15 | $12.49 | $12.49 | $12.49 | $12.49 | $11.21 | 0 |
| 2016-01-14 | $12.49 | $12.49 | $12.49 | $12.49 | $11.21 | 250 |
| 2016-01-13 | $12.80 | $12.80 | $12.80 | $12.80 | $11.49 | 0 |
| 2016-01-12 | $12.80 | $12.80 | $12.80 | $12.80 | $11.49 | 2,500 |
| 2016-01-11 | $13.80 | $13.80 | $13.80 | $13.80 | $12.39 | 193 |
| 2016-01-08 | $13.80 | $13.80 | $13.80 | $13.80 | $12.39 | 2,300 |
| 2016-01-07 | $14.31 | $14.31 | $14.31 | $14.31 | $12.85 | 0 |
| 2016-01-06 | $14.31 | $14.31 | $14.31 | $14.31 | $12.85 | 200 |
| 2016-01-05 | $14.58 | $14.58 | $14.58 | $14.58 | $13.09 | 6,700 |
| 2016-01-04 | $14.65 | $14.65 | $14.65 | $14.65 | $13.15 | 9,800 |
| 2015-12-31 | $14.65 | $14.65 | $14.65 | $14.65 | $13.15 | 0 |
| 2015-12-30 | $14.65 | $14.65 | $14.65 | $14.65 | $13.15 | 500 |
| 2015-12-29 | $14.70 | $14.70 | $14.70 | $14.70 | $13.20 | 0 |
| 2015-12-28 | $14.70 | $14.70 | $14.70 | $14.70 | $13.20 | 0 |
| 2015-12-24 | $14.70 | $14.70 | $14.70 | $14.70 | $13.20 | 0 |
| 2015-12-23 | $14.70 | $14.70 | $14.70 | $14.70 | $13.20 | 100 |
| 2015-12-22 | $14.25 | $14.25 | $14.25 | $14.25 | $12.79 | 0 |
| 2015-12-21 | $14.25 | $14.25 | $14.25 | $14.25 | $12.79 | 0 |
| 2015-12-18 | $14.25 | $14.25 | $14.25 | $14.25 | $12.79 | 0 |
| 2015-12-17 | $14.25 | $14.25 | $14.25 | $14.25 | $12.79 | 11,200 |
| 2015-12-16 | $14.25 | $14.25 | $14.25 | $14.25 | $12.79 | 0 |
| 2015-12-15 | $14.42 | $14.42 | $14.25 | $14.25 | $12.79 | 450 |
| 2015-12-14 | $14.50 | $14.50 | $14.50 | $14.50 | $13.01 | 100 |
| 2015-12-11 | $14.50 | $14.50 | $14.50 | $14.50 | $12.89 | 500 |
| 2015-12-10 | $14.51 | $14.51 | $14.51 | $14.51 | $12.90 | 0 |
| 2015-12-09 | $14.88 | $14.90 | $14.51 | $14.51 | $12.90 | 1,200 |
| 2015-12-08 | $14.65 | $14.65 | $14.65 | $14.65 | $13.03 | 5,265 |
| 2015-12-07 | $15.27 | $15.27 | $15.20 | $15.20 | $13.52 | 900 |
| 2015-12-04 | $15.50 | $15.50 | $15.08 | $15.08 | $13.41 | 800 |
| 2015-12-03 | $15.63 | $15.63 | $15.63 | $15.63 | $13.90 | 1,100 |
| 2015-12-02 | $15.80 | $15.80 | $15.80 | $15.80 | $14.05 | 100 |
| 2015-12-01 | $16.86 | $16.86 | $16.86 | $16.86 | $14.99 | 0 |
| 2015-11-30 | $16.86 | $16.86 | $16.86 | $16.86 | $14.99 | 50 |
| 2015-11-27 | $16.86 | $16.86 | $16.86 | $16.86 | $14.99 | 0 |
| 2015-11-25 | $16.86 | $16.86 | $16.86 | $16.86 | $14.99 | 4,100 |
| 2015-11-24 | $16.86 | $16.86 | $16.86 | $16.86 | $14.99 | 1,400 |
| 2015-11-23 | $16.86 | $16.86 | $16.86 | $16.86 | $14.99 | 0 |
| 2015-11-20 | $16.86 | $16.86 | $16.86 | $16.86 | $14.99 | 100 |
| 2015-11-19 | $17.30 | $17.30 | $17.30 | $17.30 | $15.38 | 0 |
| 2015-11-18 | $17.30 | $17.30 | $17.30 | $17.30 | $15.38 | 0 |
| 2015-11-17 | $17.30 | $17.30 | $17.30 | $17.30 | $15.38 | 700 |
| 2015-11-16 | $17.03 | $17.03 | $17.03 | $17.03 | $15.14 | 0 |
| 2015-11-13 | $17.06 | $17.06 | $17.02 | $17.03 | $15.14 | 3,000 |
| 2015-11-12 | $17.84 | $17.84 | $17.84 | $17.84 | $15.87 | 0 |
| 2015-11-11 | $17.84 | $17.84 | $17.84 | $17.84 | $15.87 | 0 |
| 2015-11-10 | $17.84 | $17.84 | $17.84 | $17.84 | $15.87 | 10,900 |
| 2015-11-09 | $17.84 | $17.84 | $17.84 | $17.84 | $15.87 | 23,800 |
| 2015-11-06 | $17.84 | $17.84 | $17.84 | $17.84 | $15.87 | 0 |
| 2015-11-05 | $17.84 | $17.84 | $17.84 | $17.84 | $15.87 | 14,500 |
| 2015-11-04 | $18.12 | $18.12 | $18.12 | $18.12 | $16.11 | 50,400 |
| 2015-11-03 | $18.50 | $18.50 | $18.50 | $18.50 | $16.45 | 0 |
| 2015-11-02 | $18.50 | $18.50 | $18.50 | $18.50 | $16.45 | 0 |
| 2015-10-30 | $18.25 | $18.52 | $18.25 | $18.50 | $16.45 | 4,500 |
| 2015-10-29 | $19.30 | $19.30 | $19.30 | $19.30 | $17.16 | 4,000 |
| 2015-10-28 | $19.30 | $19.30 | $19.30 | $19.30 | $17.16 | 3,000 |
| 2015-10-27 | $19.30 | $19.30 | $19.30 | $19.30 | $17.16 | 0 |
| 2015-10-26 | $19.30 | $19.30 | $19.30 | $19.30 | $17.16 | 0 |
| 2015-10-23 | $19.30 | $19.30 | $19.30 | $19.30 | $17.16 | 0 |
| 2015-10-22 | $19.30 | $19.30 | $19.30 | $19.30 | $17.16 | 0 |
| 2015-10-21 | $19.30 | $19.30 | $19.30 | $19.30 | $17.16 | 200 |
| 2015-10-20 | $19.37 | $19.37 | $19.37 | $19.37 | $17.22 | 0 |
| 2015-10-19 | $19.37 | $19.37 | $19.37 | $19.37 | $17.22 | 0 |
| 2015-10-16 | $19.37 | $19.37 | $19.37 | $19.37 | $17.22 | 0 |
| 2015-10-15 | $19.37 | $19.37 | $19.37 | $19.37 | $17.22 | 135 |
| 2015-10-14 | $19.75 | $19.75 | $19.75 | $19.75 | $17.56 | 0 |
| 2015-10-13 | $19.75 | $19.75 | $19.75 | $19.75 | $17.56 | 50 |
| 2015-10-12 | $19.75 | $19.75 | $19.75 | $19.75 | $17.56 | 0 |
| 2015-10-09 | $19.73 | $19.75 | $19.72 | $19.75 | $17.56 | 20,000 |
| 2015-10-08 | $17.83 | $17.83 | $17.83 | $17.83 | $15.85 | 0 |
| 2015-10-07 | $17.83 | $17.83 | $17.83 | $17.83 | $15.85 | 1,185 |
| 2015-10-06 | $17.83 | $17.83 | $17.83 | $17.83 | $15.85 | 57 |
| 2015-10-05 | $17.83 | $17.83 | $17.83 | $17.83 | $15.85 | 0 |
| 2015-10-02 | $17.83 | $17.83 | $17.83 | $17.83 | $15.85 | 0 |
| 2015-10-01 | $17.83 | $17.83 | $17.83 | $17.83 | $15.85 | 0 |
| 2015-09-30 | $17.83 | $17.83 | $17.83 | $17.83 | $15.85 | 16,300 |
| 2015-09-29 | $17.81 | $17.83 | $17.81 | $17.83 | $15.85 | 9,940 |
| 2015-09-28 | $17.65 | $17.65 | $17.65 | $17.65 | $15.69 | 10,000 |
| 2015-09-25 | $17.98 | $17.98 | $17.98 | $17.98 | $15.99 | 200 |
| 2015-09-24 | $17.47 | $17.47 | $17.25 | $17.25 | $15.34 | 1,338 |
| 2015-09-23 | $18.41 | $18.41 | $18.41 | $18.41 | $16.37 | 4,745 |
| 2015-09-22 | $18.41 | $18.41 | $18.41 | $18.41 | $16.37 | 0 |
| 2015-09-21 | $18.41 | $18.41 | $18.41 | $18.41 | $16.37 | 250 |
| 2015-09-18 | $18.41 | $18.41 | $18.41 | $18.41 | $16.37 | 250 |
| 2015-09-17 | $18.71 | $18.71 | $18.71 | $18.71 | $16.64 | 0 |
| 2015-09-16 | $18.47 | $18.72 | $18.47 | $18.71 | $16.64 | 2,250 |
| 2015-09-15 | $17.90 | $17.90 | $17.90 | $17.90 | $15.92 | 1,050 |
| 2015-09-14 | $18.04 | $18.04 | $18.03 | $18.03 | $16.03 | 1,400 |
| 2015-09-11 | $18.29 | $18.29 | $18.29 | $18.29 | $16.14 | 0 |
| 2015-09-10 | $18.29 | $18.29 | $18.29 | $18.29 | $16.14 | 0 |
| 2015-09-09 | $18.29 | $18.29 | $18.29 | $18.29 | $16.14 | 100 |
| 2015-09-08 | $18.30 | $18.30 | $18.30 | $18.30 | $16.15 | 0 |
| 2015-09-04 | $18.30 | $18.30 | $18.30 | $18.30 | $16.15 | 0 |
| 2015-09-03 | $18.30 | $18.30 | $18.30 | $18.30 | $16.15 | 0 |
| 2015-09-02 | $18.30 | $18.30 | $18.30 | $18.30 | $16.15 | 0 |
| 2015-09-01 | $18.30 | $18.30 | $18.30 | $18.30 | $16.15 | 0 |
WESTJET AIRLINES VTG (WJAFF) News Headlines
Recent WESTJET AIRLINES VTG (WJAFF) News
Similar Companies to WESTJET AIRLINES VTG (WJAFF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |