ALPINE FINANCIAL SERVICES FUND CLASS A (ADAFX) Exchange: NMFQS
Data as of April 26, 2024
$10.77 ($0.00) 0.00%
ALPINE FINANCIAL SERVICES FUND CLASS A - Daily Information
Click for more stock information on ALPINE FINANCIAL SERVICES FUND CLASS A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $10.77 |
| Previous Close | $10.77 |
| High | $10.77 |
| Low | $10.77 |
| Adjusted Open | $10.77 |
| Previous Adjusted Close | $10.77 |
| Adjusted High | $10.77 |
| Adjusted Low | $10.77 |
Invest in ALPINE FINANCIAL SERVICES FUND CLASS A (ADAFX)
Historical Stock Data for ALPINE FINANCIAL SERVICES FUND CLASS A (ADAFX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-02 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2018-03-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2018-02-28 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2018-02-27 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2018-02-26 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2018-02-23 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2018-02-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2018-02-21 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2018-02-20 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2018-02-16 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2018-02-15 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2018-02-14 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2018-02-13 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2018-02-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2018-02-09 | $17.55 | $17.55 | $17.55 | $17.55 | $10.81 | 0 |
| 2018-02-08 | $17.39 | $17.39 | $17.39 | $17.39 | $10.71 | 0 |
| 2018-02-07 | $17.71 | $17.71 | $17.71 | $17.71 | $10.91 | 0 |
| 2018-02-06 | $17.67 | $17.67 | $17.67 | $17.67 | $10.88 | 0 |
| 2018-02-05 | $17.45 | $17.45 | $17.45 | $17.45 | $10.75 | 0 |
| 2018-02-02 | $18.05 | $18.05 | $18.05 | $18.05 | $11.12 | 0 |
| 2018-02-01 | $18.26 | $18.26 | $18.26 | $18.26 | $11.25 | 0 |
| 2018-01-31 | $18.05 | $18.05 | $18.05 | $18.05 | $11.12 | 0 |
| 2018-01-30 | $18.09 | $18.09 | $18.09 | $18.09 | $11.14 | 0 |
| 2018-01-29 | $18.21 | $18.21 | $18.21 | $18.21 | $11.22 | 0 |
| 2018-01-26 | $18.30 | $18.30 | $18.30 | $18.30 | $11.27 | 0 |
| 2018-01-25 | $18.29 | $18.29 | $18.29 | $18.29 | $11.27 | 0 |
| 2018-01-24 | $18.33 | $18.33 | $18.33 | $18.33 | $11.29 | 0 |
| 2018-01-23 | $18.37 | $18.37 | $18.37 | $18.37 | $11.31 | 0 |
| 2018-01-22 | $18.34 | $18.34 | $18.34 | $18.34 | $11.30 | 0 |
| 2018-01-19 | $18.27 | $18.27 | $18.27 | $18.27 | $11.25 | 0 |
| 2018-01-18 | $18.10 | $18.10 | $18.10 | $18.10 | $11.15 | 0 |
| 2018-01-17 | $18.20 | $18.20 | $18.20 | $18.20 | $11.21 | 0 |
| 2018-01-16 | $18.09 | $18.09 | $18.09 | $18.09 | $11.14 | 0 |
| 2018-01-12 | $18.18 | $18.18 | $18.18 | $18.18 | $11.20 | 0 |
| 2018-01-11 | $18.10 | $18.10 | $18.10 | $18.10 | $11.15 | 0 |
| 2018-01-10 | $17.88 | $17.88 | $17.88 | $17.88 | $11.01 | 0 |
| 2018-01-09 | $17.74 | $17.74 | $17.74 | $17.74 | $10.93 | 0 |
| 2018-01-08 | $17.59 | $17.59 | $17.59 | $17.59 | $10.83 | 0 |
| 2018-01-05 | $17.60 | $17.60 | $17.60 | $17.60 | $10.84 | 0 |
| 2018-01-04 | $17.50 | $17.50 | $17.50 | $17.50 | $10.78 | 0 |
| 2018-01-03 | $17.41 | $17.41 | $17.41 | $17.41 | $10.72 | 0 |
| 2018-01-02 | $17.40 | $17.40 | $17.40 | $17.40 | $10.72 | 0 |
| 2017-12-29 | $17.34 | $17.34 | $17.34 | $17.34 | $10.68 | 0 |
| 2017-12-28 | $17.58 | $17.58 | $17.58 | $17.58 | $10.76 | 0 |
| 2017-12-27 | $17.48 | $17.48 | $17.48 | $17.48 | $10.70 | 0 |
| 2017-12-26 | $17.52 | $17.52 | $17.52 | $17.52 | $10.73 | 0 |
| 2017-12-22 | $17.60 | $17.60 | $17.60 | $17.60 | $10.78 | 0 |
| 2017-12-21 | $17.65 | $17.65 | $17.65 | $17.65 | $10.81 | 0 |
| 2017-12-20 | $17.48 | $17.48 | $17.48 | $17.48 | $10.70 | 0 |
| 2017-12-19 | $17.51 | $17.51 | $17.51 | $17.51 | $10.72 | 0 |
| 2017-12-18 | $17.62 | $17.62 | $17.62 | $17.62 | $10.79 | 0 |
| 2017-12-15 | $17.46 | $17.46 | $17.46 | $17.46 | $10.69 | 0 |
| 2017-12-14 | $18.51 | $18.51 | $18.51 | $18.51 | $10.50 | 0 |
| 2017-12-13 | $18.68 | $18.68 | $18.68 | $18.68 | $10.60 | 0 |
| 2017-12-12 | $18.82 | $18.82 | $18.82 | $18.82 | $10.67 | 0 |
| 2017-12-11 | $18.71 | $18.71 | $18.71 | $18.71 | $10.61 | 0 |
| 2017-12-08 | $18.81 | $18.81 | $18.81 | $18.81 | $10.67 | 0 |
| 2017-12-07 | $18.78 | $18.78 | $18.78 | $18.78 | $10.65 | 0 |
| 2017-12-06 | $18.73 | $18.73 | $18.73 | $18.73 | $10.62 | 0 |
| 2017-12-05 | $18.83 | $18.83 | $18.83 | $18.83 | $10.68 | 0 |
| 2017-12-04 | $19.04 | $19.04 | $19.04 | $19.04 | $10.80 | 0 |
| 2017-12-01 | $18.82 | $18.82 | $18.82 | $18.82 | $10.67 | 0 |
| 2017-11-30 | $18.82 | $18.82 | $18.82 | $18.82 | $10.67 | 0 |
| 2017-11-29 | $18.92 | $18.92 | $18.92 | $18.92 | $10.73 | 0 |
| 2017-11-28 | $18.54 | $18.54 | $18.54 | $18.54 | $10.52 | 0 |
| 2017-11-27 | $18.14 | $18.14 | $18.14 | $18.14 | $10.29 | 0 |
| 2017-11-24 | $18.17 | $18.17 | $18.17 | $18.17 | $10.31 | 0 |
| 2017-11-22 | $18.23 | $18.23 | $18.23 | $18.23 | $10.34 | 0 |
| 2017-11-21 | $18.28 | $18.28 | $18.28 | $18.28 | $10.37 | 0 |
| 2017-11-20 | $18.20 | $18.20 | $18.20 | $18.20 | $10.32 | 0 |
| 2017-11-17 | $18.06 | $18.06 | $18.06 | $18.06 | $10.24 | 0 |
| 2017-11-16 | $18.01 | $18.01 | $18.01 | $18.01 | $10.22 | 0 |
| 2017-11-15 | $17.95 | $17.95 | $17.95 | $17.95 | $10.18 | 0 |
| 2017-11-14 | $17.93 | $17.93 | $17.93 | $17.93 | $10.17 | 0 |
| 2017-11-13 | $17.87 | $17.87 | $17.87 | $17.87 | $10.14 | 0 |
| 2017-11-10 | $17.76 | $17.76 | $17.76 | $17.76 | $10.07 | 0 |
| 2017-11-09 | $17.77 | $17.77 | $17.77 | $17.77 | $10.08 | 0 |
| 2017-11-08 | $17.85 | $17.85 | $17.85 | $17.85 | $10.12 | 0 |
| 2017-11-07 | $17.92 | $17.92 | $17.92 | $17.92 | $10.16 | 0 |
| 2017-11-06 | $18.21 | $18.21 | $18.21 | $18.21 | $10.33 | 0 |
| 2017-11-03 | $18.22 | $18.22 | $18.22 | $18.22 | $10.33 | 0 |
| 2017-11-02 | $18.27 | $18.27 | $18.27 | $18.27 | $10.36 | 0 |
| 2017-11-01 | $18.11 | $18.11 | $18.11 | $18.11 | $10.27 | 0 |
| 2017-10-31 | $18.16 | $18.16 | $18.16 | $18.16 | $10.30 | 0 |
| 2017-10-30 | $18.14 | $18.14 | $18.14 | $18.14 | $10.29 | 0 |
| 2017-10-27 | $18.36 | $18.36 | $18.36 | $18.36 | $10.41 | 0 |
| 2017-10-26 | $18.25 | $18.25 | $18.25 | $18.25 | $10.35 | 0 |
| 2017-10-25 | $18.18 | $18.18 | $18.18 | $18.18 | $10.31 | 0 |
| 2017-10-24 | $18.23 | $18.23 | $18.23 | $18.23 | $10.34 | 0 |
| 2017-10-23 | $18.14 | $18.14 | $18.14 | $18.14 | $10.29 | 0 |
| 2017-10-20 | $18.26 | $18.26 | $18.26 | $18.26 | $10.36 | 0 |
| 2017-10-19 | $18.10 | $18.10 | $18.10 | $18.10 | $10.27 | 0 |
| 2017-10-18 | $18.03 | $18.03 | $18.03 | $18.03 | $10.23 | 0 |
| 2017-10-17 | $17.94 | $17.94 | $17.94 | $17.94 | $10.18 | 0 |
| 2017-10-16 | $18.07 | $18.07 | $18.07 | $18.07 | $10.25 | 0 |
| 2017-10-13 | $17.96 | $17.96 | $17.96 | $17.96 | $10.19 | 0 |
| 2017-10-12 | $17.99 | $17.99 | $17.99 | $17.99 | $10.20 | 0 |
| 2017-10-11 | $18.09 | $18.09 | $18.09 | $18.09 | $10.26 | 0 |
| 2017-10-10 | $18.14 | $18.14 | $18.14 | $18.14 | $10.29 | 0 |
| 2017-10-09 | $18.02 | $18.02 | $18.02 | $18.02 | $10.22 | 0 |
| 2017-10-06 | $18.07 | $18.07 | $18.07 | $18.07 | $10.25 | 0 |
| 2017-10-05 | $18.09 | $18.09 | $18.09 | $18.09 | $10.26 | 0 |
| 2017-10-04 | $17.92 | $17.92 | $17.92 | $17.92 | $10.16 | 0 |
| 2017-10-03 | $18.03 | $18.03 | $18.03 | $18.03 | $10.23 | 0 |
| 2017-10-02 | $18.04 | $18.04 | $18.04 | $18.04 | $10.23 | 0 |
| 2017-09-29 | $17.91 | $17.91 | $17.91 | $17.91 | $10.16 | 0 |
| 2017-09-28 | $17.85 | $17.85 | $17.85 | $17.85 | $10.12 | 0 |
| 2017-09-27 | $17.77 | $17.77 | $17.77 | $17.77 | $10.08 | 0 |
| 2017-09-26 | $17.46 | $17.46 | $17.46 | $17.46 | $9.90 | 0 |
| 2017-09-25 | $17.36 | $17.36 | $17.36 | $17.36 | $9.85 | 0 |
| 2017-09-22 | $17.36 | $17.36 | $17.36 | $17.36 | $9.85 | 0 |
| 2017-09-21 | $17.30 | $17.30 | $17.30 | $17.30 | $9.81 | 0 |
| 2017-09-20 | $17.25 | $17.25 | $17.25 | $17.25 | $9.78 | 0 |
| 2017-09-19 | $17.10 | $17.10 | $17.10 | $17.10 | $9.70 | 0 |
| 2017-09-18 | $17.02 | $17.02 | $17.02 | $17.02 | $9.65 | 0 |
| 2017-09-15 | $16.86 | $16.86 | $16.86 | $16.86 | $9.56 | 0 |
| 2017-09-14 | $16.80 | $16.80 | $16.80 | $16.80 | $9.53 | 0 |
| 2017-09-13 | $16.91 | $16.91 | $16.91 | $16.91 | $9.59 | 0 |
| 2017-09-12 | $16.88 | $16.88 | $16.88 | $16.88 | $9.57 | 0 |
| 2017-09-11 | $16.65 | $16.65 | $16.65 | $16.65 | $9.44 | 0 |
| 2017-09-08 | $16.31 | $16.31 | $16.31 | $16.31 | $9.25 | 0 |
| 2017-09-07 | $16.18 | $16.18 | $16.18 | $16.18 | $9.18 | 0 |
| 2017-09-06 | $16.49 | $16.49 | $16.49 | $16.49 | $9.35 | 0 |
| 2017-09-05 | $16.48 | $16.48 | $16.48 | $16.48 | $9.35 | 0 |
| 2017-09-01 | $16.94 | $16.94 | $16.94 | $16.94 | $9.61 | 0 |
| 2017-08-31 | $16.87 | $16.87 | $16.87 | $16.87 | $9.57 | 0 |
| 2017-08-30 | $16.82 | $16.82 | $16.82 | $16.82 | $9.54 | 0 |
| 2017-08-29 | $16.77 | $16.77 | $16.77 | $16.77 | $9.51 | 0 |
| 2017-08-28 | $16.85 | $16.85 | $16.85 | $16.85 | $9.56 | 0 |
| 2017-08-25 | $16.93 | $16.93 | $16.93 | $16.93 | $9.60 | 0 |
| 2017-08-24 | $16.84 | $16.84 | $16.84 | $16.84 | $9.55 | 0 |
| 2017-08-23 | $16.81 | $16.81 | $16.81 | $16.81 | $9.53 | 0 |
| 2017-08-22 | $16.79 | $16.79 | $16.79 | $16.79 | $9.52 | 0 |
| 2017-08-21 | $16.66 | $16.66 | $16.66 | $16.66 | $9.45 | 0 |
| 2017-08-18 | $16.68 | $16.68 | $16.68 | $16.68 | $9.46 | 0 |
| 2017-08-17 | $16.69 | $16.69 | $16.69 | $16.69 | $9.47 | 0 |
| 2017-08-16 | $17.04 | $17.04 | $17.04 | $17.04 | $9.67 | 0 |
| 2017-08-15 | $17.05 | $17.05 | $17.05 | $17.05 | $9.67 | 0 |
| 2017-08-14 | $17.10 | $17.10 | $17.10 | $17.10 | $9.70 | 0 |
| 2017-08-11 | $16.80 | $16.80 | $16.80 | $16.80 | $9.53 | 0 |
| 2017-08-10 | $16.90 | $16.90 | $16.90 | $16.90 | $9.59 | 0 |
| 2017-08-09 | $17.24 | $17.24 | $17.24 | $17.24 | $9.78 | 0 |
| 2017-08-08 | $17.37 | $17.37 | $17.37 | $17.37 | $9.85 | 0 |
| 2017-08-07 | $17.37 | $17.37 | $17.37 | $17.37 | $9.85 | 0 |
| 2017-08-04 | $17.39 | $17.39 | $17.39 | $17.39 | $9.86 | 0 |
| 2017-08-03 | $17.28 | $17.28 | $17.28 | $17.28 | $9.80 | 0 |
| 2017-08-02 | $17.37 | $17.37 | $17.37 | $17.37 | $9.85 | 0 |
| 2017-08-01 | $17.44 | $17.44 | $17.44 | $17.44 | $9.89 | 0 |
| 2017-07-31 | $17.36 | $17.36 | $17.36 | $17.36 | $9.85 | 0 |
| 2017-07-28 | $17.25 | $17.25 | $17.25 | $17.25 | $9.78 | 0 |
| 2017-07-27 | $17.36 | $17.36 | $17.36 | $17.36 | $9.85 | 0 |
| 2017-07-26 | $17.39 | $17.39 | $17.39 | $17.39 | $9.86 | 0 |
| 2017-07-25 | $17.55 | $17.55 | $17.55 | $17.55 | $9.95 | 0 |
| 2017-07-24 | $17.35 | $17.35 | $17.35 | $17.35 | $9.84 | 0 |
| 2017-07-21 | $17.28 | $17.28 | $17.28 | $17.28 | $9.80 | 0 |
| 2017-07-20 | $17.34 | $17.34 | $17.34 | $17.34 | $9.84 | 0 |
| 2017-07-19 | $17.35 | $17.35 | $17.35 | $17.35 | $9.84 | 0 |
| 2017-07-18 | $17.28 | $17.28 | $17.28 | $17.28 | $9.80 | 0 |
| 2017-07-17 | $17.31 | $17.31 | $17.31 | $17.31 | $9.82 | 0 |
| 2017-07-14 | $17.32 | $17.32 | $17.32 | $17.32 | $9.82 | 0 |
| 2017-07-13 | $17.37 | $17.37 | $17.37 | $17.37 | $9.85 | 0 |
| 2017-07-12 | $17.33 | $17.33 | $17.33 | $17.33 | $9.83 | 0 |
| 2017-07-11 | $17.28 | $17.28 | $17.28 | $17.28 | $9.80 | 0 |
| 2017-07-10 | $17.32 | $17.32 | $17.32 | $17.32 | $9.82 | 0 |
| 2017-07-07 | $17.38 | $17.38 | $17.38 | $17.38 | $9.86 | 0 |
| 2017-07-06 | $17.26 | $17.26 | $17.26 | $17.26 | $9.79 | 0 |
| 2017-07-05 | $17.39 | $17.39 | $17.39 | $17.39 | $9.86 | 0 |
| 2017-07-03 | $17.42 | $17.42 | $17.42 | $17.42 | $9.88 | 0 |
| 2017-06-30 | $17.19 | $17.19 | $17.19 | $17.19 | $9.75 | 0 |
| 2017-06-29 | $17.22 | $17.22 | $17.22 | $17.22 | $9.77 | 0 |
| 2017-06-28 | $17.09 | $17.09 | $17.09 | $17.09 | $9.69 | 0 |
| 2017-06-27 | $16.88 | $16.88 | $16.88 | $16.88 | $9.57 | 0 |
| 2017-06-26 | $16.83 | $16.83 | $16.83 | $16.83 | $9.55 | 0 |
| 2017-06-23 | $16.74 | $16.74 | $16.74 | $16.74 | $9.50 | 0 |
| 2017-06-22 | $16.80 | $16.80 | $16.80 | $16.80 | $9.53 | 0 |
| 2017-06-21 | $16.82 | $16.82 | $16.82 | $16.82 | $9.54 | 0 |
| 2017-06-20 | $16.99 | $16.99 | $16.99 | $16.99 | $9.64 | 0 |
| 2017-06-19 | $17.16 | $17.16 | $17.16 | $17.16 | $9.73 | 0 |
| 2017-06-16 | $17.11 | $17.11 | $17.11 | $17.11 | $9.70 | 0 |
| 2017-06-15 | $17.19 | $17.19 | $17.19 | $17.19 | $9.75 | 0 |
| 2017-06-14 | $17.24 | $17.24 | $17.24 | $17.24 | $9.78 | 0 |
| 2017-06-13 | $17.25 | $17.25 | $17.25 | $17.25 | $9.78 | 0 |
| 2017-06-12 | $17.16 | $17.16 | $17.16 | $17.16 | $9.73 | 0 |
| 2017-06-09 | $17.18 | $17.18 | $17.18 | $17.18 | $9.74 | 0 |
| 2017-06-08 | $16.85 | $16.85 | $16.85 | $16.85 | $9.56 | 0 |
| 2017-06-07 | $16.54 | $16.54 | $16.54 | $16.54 | $9.38 | 0 |
| 2017-06-06 | $16.42 | $16.42 | $16.42 | $16.42 | $9.31 | 0 |
| 2017-06-05 | $16.51 | $16.51 | $16.51 | $16.51 | $9.36 | 0 |
| 2017-06-02 | $16.55 | $16.55 | $16.55 | $16.55 | $9.39 | 0 |
| 2017-06-01 | $16.54 | $16.54 | $16.54 | $16.54 | $9.38 | 0 |
| 2017-05-31 | $16.31 | $16.31 | $16.31 | $16.31 | $9.25 | 0 |
| 2017-05-30 | $16.37 | $16.37 | $16.37 | $16.37 | $9.29 | 0 |
| 2017-05-26 | $16.54 | $16.54 | $16.54 | $16.54 | $9.38 | 0 |
| 2017-05-25 | $16.55 | $16.55 | $16.55 | $16.55 | $9.39 | 0 |
| 2017-05-24 | $16.55 | $16.55 | $16.55 | $16.55 | $9.39 | 0 |
| 2017-05-23 | $16.59 | $16.59 | $16.59 | $16.59 | $9.41 | 0 |
| 2017-05-22 | $16.46 | $16.46 | $16.46 | $16.46 | $9.34 | 0 |
| 2017-05-19 | $16.35 | $16.35 | $16.35 | $16.35 | $9.27 | 0 |
| 2017-05-18 | $16.31 | $16.31 | $16.31 | $16.31 | $9.25 | 0 |
| 2017-05-17 | $16.24 | $16.24 | $16.24 | $16.24 | $9.21 | 0 |
| 2017-05-16 | $16.78 | $16.78 | $16.78 | $16.78 | $9.52 | 0 |
| 2017-05-15 | $16.77 | $16.77 | $16.77 | $16.77 | $9.51 | 0 |
| 2017-05-12 | $16.63 | $16.63 | $16.63 | $16.63 | $9.43 | 0 |
| 2017-05-11 | $16.72 | $16.72 | $16.72 | $16.72 | $9.48 | 0 |
| 2017-05-10 | $16.87 | $16.87 | $16.87 | $16.87 | $9.57 | 0 |
| 2017-05-09 | $16.87 | $16.87 | $16.87 | $16.87 | $9.57 | 0 |
| 2017-05-08 | $16.95 | $16.95 | $16.95 | $16.95 | $9.61 | 0 |
| 2017-05-05 | $16.92 | $16.92 | $16.92 | $16.92 | $9.60 | 0 |
| 2017-05-04 | $16.97 | $16.97 | $16.97 | $16.97 | $9.63 | 0 |
| 2017-05-03 | $16.91 | $16.91 | $16.91 | $16.91 | $9.59 | 0 |
| 2017-05-02 | $16.86 | $16.86 | $16.86 | $16.86 | $9.56 | 0 |
| 2017-05-01 | $16.92 | $16.92 | $16.92 | $16.92 | $9.60 | 0 |
| 2017-04-28 | $16.83 | $16.83 | $16.83 | $16.83 | $9.55 | 0 |
| 2017-04-27 | $17.02 | $17.02 | $17.02 | $17.02 | $9.65 | 0 |
| 2017-04-26 | $17.15 | $17.15 | $17.15 | $17.15 | $9.73 | 0 |
| 2017-04-25 | $17.03 | $17.03 | $17.03 | $17.03 | $9.66 | 0 |
| 2017-04-24 | $16.94 | $16.94 | $16.94 | $16.94 | $9.61 | 0 |
| 2017-04-21 | $16.67 | $16.67 | $16.67 | $16.67 | $9.46 | 0 |
| 2017-04-20 | $16.71 | $16.71 | $16.71 | $16.71 | $9.48 | 0 |
| 2017-04-19 | $16.46 | $16.46 | $16.46 | $16.46 | $9.34 | 0 |
| 2017-04-18 | $16.38 | $16.38 | $16.38 | $16.38 | $9.29 | 0 |
| 2017-04-17 | $16.40 | $16.40 | $16.40 | $16.40 | $9.30 | 0 |
| 2017-04-13 | $16.17 | $16.17 | $16.17 | $16.17 | $9.17 | 0 |
| 2017-04-12 | $16.42 | $16.42 | $16.42 | $16.42 | $9.31 | 0 |
| 2017-04-11 | $16.58 | $16.58 | $16.58 | $16.58 | $9.40 | 0 |
| 2017-04-10 | $16.50 | $16.50 | $16.50 | $16.50 | $9.36 | 0 |
| 2017-04-07 | $16.55 | $16.55 | $16.55 | $16.55 | $9.39 | 0 |
| 2017-04-06 | $16.60 | $16.60 | $16.60 | $16.60 | $9.42 | 0 |
| 2017-04-05 | $16.46 | $16.46 | $16.46 | $16.46 | $9.34 | 0 |
| 2017-04-04 | $16.68 | $16.68 | $16.68 | $16.68 | $9.46 | 0 |
| 2017-04-03 | $16.69 | $16.69 | $16.69 | $16.69 | $9.47 | 0 |
| 2017-03-31 | $16.83 | $16.83 | $16.83 | $16.83 | $9.55 | 0 |
| 2017-03-30 | $16.90 | $16.90 | $16.90 | $16.90 | $9.59 | 0 |
| 2017-03-29 | $16.59 | $16.59 | $16.59 | $16.59 | $9.41 | 0 |
| 2017-03-28 | $16.63 | $16.63 | $16.63 | $16.63 | $9.43 | 0 |
| 2017-03-27 | $16.41 | $16.41 | $16.41 | $16.41 | $9.31 | 0 |
| 2017-03-24 | $16.43 | $16.43 | $16.43 | $16.43 | $9.32 | 0 |
| 2017-03-23 | $16.43 | $16.43 | $16.43 | $16.43 | $9.32 | 0 |
| 2017-03-22 | $16.32 | $16.32 | $16.32 | $16.32 | $9.26 | 0 |
| 2017-03-21 | $16.37 | $16.37 | $16.37 | $16.37 | $9.29 | 0 |
| 2017-03-20 | $16.97 | $16.97 | $16.97 | $16.97 | $9.63 | 0 |
| 2017-03-17 | $17.15 | $17.15 | $17.15 | $17.15 | $9.73 | 0 |
| 2017-03-16 | $17.20 | $17.20 | $17.20 | $17.20 | $9.76 | 0 |
| 2017-03-15 | $17.10 | $17.10 | $17.10 | $17.10 | $9.70 | 0 |
| 2017-03-14 | $17.09 | $17.09 | $17.09 | $17.09 | $9.69 | 0 |
| 2017-03-13 | $17.11 | $17.11 | $17.11 | $17.11 | $9.70 | 0 |
| 2017-03-10 | $17.07 | $17.07 | $17.07 | $17.07 | $9.68 | 0 |
| 2017-03-09 | $17.09 | $17.09 | $17.09 | $17.09 | $9.69 | 0 |
| 2017-03-08 | $17.10 | $17.10 | $17.10 | $17.10 | $9.70 | 0 |
| 2017-03-07 | $17.17 | $17.17 | $17.17 | $17.17 | $9.74 | 0 |
| 2017-03-06 | $17.25 | $17.25 | $17.25 | $17.25 | $9.78 | 0 |
| 2017-03-03 | $17.31 | $17.31 | $17.31 | $17.31 | $9.82 | 0 |
| 2017-03-02 | $17.25 | $17.25 | $17.25 | $17.25 | $9.78 | 0 |
| 2017-03-01 | $17.55 | $17.55 | $17.55 | $17.55 | $9.95 | 0 |
| 2017-02-28 | $17.14 | $17.14 | $17.14 | $17.14 | $9.72 | 0 |
| 2017-02-27 | $17.26 | $17.26 | $17.26 | $17.26 | $9.79 | 0 |
| 2017-02-24 | $17.19 | $17.19 | $17.19 | $17.19 | $9.75 | 0 |
| 2017-02-23 | $17.27 | $17.27 | $17.27 | $17.27 | $9.80 | 0 |
| 2017-02-22 | $17.26 | $17.26 | $17.26 | $17.26 | $9.79 | 0 |
| 2017-02-21 | $17.26 | $17.26 | $17.26 | $17.26 | $9.79 | 0 |
| 2017-02-17 | $17.18 | $17.18 | $17.18 | $17.18 | $9.74 | 0 |
| 2017-02-16 | $17.20 | $17.20 | $17.20 | $17.20 | $9.76 | 0 |
| 2017-02-15 | $17.25 | $17.25 | $17.25 | $17.25 | $9.78 | 0 |
| 2017-02-14 | $17.14 | $17.14 | $17.14 | $17.14 | $9.72 | 0 |
| 2017-02-13 | $16.95 | $16.95 | $16.95 | $16.95 | $9.61 | 0 |
| 2017-02-10 | $16.80 | $16.80 | $16.80 | $16.80 | $9.53 | 0 |
| 2017-02-09 | $16.69 | $16.69 | $16.69 | $16.69 | $9.47 | 0 |
| 2017-02-08 | $16.49 | $16.49 | $16.49 | $16.49 | $9.35 | 0 |
| 2017-02-07 | $16.60 | $16.60 | $16.60 | $16.60 | $9.42 | 0 |
| 2017-02-06 | $16.64 | $16.64 | $16.64 | $16.64 | $9.44 | 0 |
| 2017-02-03 | $16.73 | $16.73 | $16.73 | $16.73 | $9.49 | 0 |
| 2017-02-02 | $16.36 | $16.36 | $16.36 | $16.36 | $9.28 | 0 |
| 2017-02-01 | $16.43 | $16.43 | $16.43 | $16.43 | $9.32 | 0 |
| 2017-01-31 | $16.38 | $16.38 | $16.38 | $16.38 | $9.29 | 0 |
| 2017-01-30 | $16.36 | $16.36 | $16.36 | $16.36 | $9.28 | 0 |
| 2017-01-27 | $16.52 | $16.52 | $16.52 | $16.52 | $9.37 | 0 |
| 2017-01-26 | $16.60 | $16.60 | $16.60 | $16.60 | $9.42 | 0 |
| 2017-01-25 | $16.56 | $16.56 | $16.56 | $16.56 | $9.39 | 0 |
| 2017-01-24 | $16.36 | $16.36 | $16.36 | $16.36 | $9.28 | 0 |
| 2017-01-23 | $16.12 | $16.12 | $16.12 | $16.12 | $9.14 | 0 |
| 2017-01-20 | $16.15 | $16.15 | $16.15 | $16.15 | $9.16 | 0 |
| 2017-01-19 | $16.03 | $16.03 | $16.03 | $16.03 | $9.09 | 0 |
| 2017-01-18 | $16.14 | $16.14 | $16.14 | $16.14 | $9.15 | 0 |
| 2017-01-17 | $16.02 | $16.02 | $16.02 | $16.02 | $9.09 | 0 |
| 2017-01-13 | $16.40 | $16.40 | $16.40 | $16.40 | $9.30 | 0 |
| 2017-01-12 | $16.28 | $16.28 | $16.28 | $16.28 | $9.23 | 0 |
| 2017-01-11 | $16.50 | $16.50 | $16.50 | $16.50 | $9.36 | 0 |
| 2017-01-10 | $16.41 | $16.41 | $16.41 | $16.41 | $9.31 | 0 |
| 2017-01-09 | $16.26 | $16.26 | $16.26 | $16.26 | $9.22 | 0 |
| 2017-01-06 | $16.45 | $16.45 | $16.45 | $16.45 | $9.33 | 0 |
| 2017-01-05 | $16.42 | $16.42 | $16.42 | $16.42 | $9.31 | 0 |
| 2017-01-04 | $16.60 | $16.60 | $16.60 | $16.60 | $9.42 | 0 |
| 2017-01-03 | $16.34 | $16.34 | $16.34 | $16.34 | $9.27 | 0 |
| 2016-12-30 | $16.23 | $16.23 | $16.23 | $16.23 | $9.21 | 0 |
| 2016-12-29 | $16.23 | $16.23 | $16.23 | $16.23 | $9.18 | 0 |
| 2016-12-28 | $16.28 | $16.28 | $16.28 | $16.28 | $9.21 | 0 |
| 2016-12-27 | $16.43 | $16.43 | $16.43 | $16.43 | $9.30 | 0 |
| 2016-12-23 | $16.38 | $16.38 | $16.38 | $16.38 | $9.27 | 0 |
| 2016-12-22 | $16.34 | $16.34 | $16.34 | $16.34 | $9.25 | 0 |
| 2016-12-21 | $16.38 | $16.38 | $16.38 | $16.38 | $9.27 | 0 |
| 2016-12-20 | $16.40 | $16.40 | $16.40 | $16.40 | $9.28 | 0 |
| 2016-12-19 | $16.19 | $16.19 | $16.19 | $16.19 | $9.16 | 0 |
| 2016-12-16 | $16.09 | $16.09 | $16.09 | $16.09 | $9.11 | 0 |
| 2016-12-15 | $16.21 | $16.21 | $16.21 | $16.21 | $9.16 | 0 |
| 2016-12-14 | $16.09 | $16.09 | $16.09 | $16.09 | $9.09 | 0 |
| 2016-12-13 | $16.20 | $16.20 | $16.20 | $16.20 | $9.15 | 0 |
| 2016-12-12 | $16.21 | $16.21 | $16.21 | $16.21 | $9.16 | 0 |
| 2016-12-09 | $16.40 | $16.40 | $16.40 | $16.40 | $9.27 | 0 |
| 2016-12-08 | $16.32 | $16.32 | $16.32 | $16.32 | $9.22 | 0 |
| 2016-12-07 | $16.09 | $16.09 | $16.09 | $16.09 | $9.09 | 0 |
| 2016-12-06 | $15.91 | $15.91 | $15.91 | $15.91 | $8.99 | 0 |
| 2016-12-05 | $15.71 | $15.71 | $15.71 | $15.71 | $8.88 | 0 |
| 2016-12-02 | $15.47 | $15.47 | $15.47 | $15.47 | $8.74 | 0 |
| 2016-12-01 | $15.55 | $15.55 | $15.55 | $15.55 | $8.79 | 0 |
| 2016-11-30 | $15.36 | $15.36 | $15.36 | $15.36 | $8.68 | 0 |
| 2016-11-29 | $15.30 | $15.30 | $15.30 | $15.30 | $8.64 | 0 |
| 2016-11-28 | $15.22 | $15.22 | $15.22 | $15.22 | $8.60 | 0 |
| 2016-11-25 | $15.41 | $15.41 | $15.41 | $15.41 | $8.71 | 0 |
| 2016-11-23 | $15.36 | $15.36 | $15.36 | $15.36 | $8.68 | 0 |
| 2016-11-22 | $15.27 | $15.27 | $15.27 | $15.27 | $8.63 | 0 |
| 2016-11-21 | $15.15 | $15.15 | $15.15 | $15.15 | $8.56 | 0 |
| 2016-11-18 | $15.11 | $15.11 | $15.11 | $15.11 | $8.54 | 0 |
| 2016-11-17 | $15.00 | $15.00 | $15.00 | $15.00 | $8.48 | 0 |
| 2016-11-16 | $14.84 | $14.84 | $14.84 | $14.84 | $8.38 | 0 |
| 2016-11-15 | $14.90 | $14.90 | $14.90 | $14.90 | $8.42 | 0 |
| 2016-11-14 | $14.85 | $14.85 | $14.85 | $14.85 | $8.39 | 0 |
| 2016-11-11 | $14.62 | $14.62 | $14.62 | $14.62 | $8.26 | 0 |
| 2016-11-10 | $14.34 | $14.34 | $14.34 | $14.34 | $8.10 | 0 |
| 2016-11-09 | $13.96 | $13.96 | $13.96 | $13.96 | $7.89 | 0 |
| 2016-11-08 | $13.57 | $13.57 | $13.57 | $13.57 | $7.67 | 0 |
| 2016-11-07 | $13.58 | $13.58 | $13.58 | $13.58 | $7.67 | 0 |
| 2016-11-04 | $13.29 | $13.29 | $13.29 | $13.29 | $7.51 | 0 |
| 2016-11-03 | $13.26 | $13.26 | $13.26 | $13.26 | $7.49 | 0 |
| 2016-11-02 | $13.25 | $13.25 | $13.25 | $13.25 | $7.49 | 0 |
| 2016-11-01 | $13.38 | $13.38 | $13.38 | $13.38 | $7.56 | 0 |
| 2016-10-31 | $13.46 | $13.46 | $13.46 | $13.46 | $7.61 | 0 |
| 2016-10-28 | $13.45 | $13.45 | $13.45 | $13.45 | $7.60 | 0 |
| 2016-10-27 | $13.52 | $13.52 | $13.52 | $13.52 | $7.64 | 0 |
| 2016-10-26 | $13.58 | $13.58 | $13.58 | $13.58 | $7.67 | 0 |
| 2016-10-25 | $13.57 | $13.57 | $13.57 | $13.57 | $7.67 | 0 |
| 2016-10-24 | $13.57 | $13.57 | $13.57 | $13.57 | $7.67 | 0 |
| 2016-10-21 | $13.44 | $13.44 | $13.44 | $13.44 | $7.59 | 0 |
| 2016-10-20 | $13.41 | $13.41 | $13.41 | $13.41 | $7.58 | 0 |
| 2016-10-19 | $13.41 | $13.41 | $13.41 | $13.41 | $7.58 | 0 |
| 2016-10-18 | $13.28 | $13.28 | $13.28 | $13.28 | $7.50 | 0 |
| 2016-10-17 | $13.19 | $13.19 | $13.19 | $13.19 | $7.45 | 0 |
| 2016-10-14 | $13.26 | $13.26 | $13.26 | $13.26 | $7.49 | 0 |
| 2016-10-13 | $13.19 | $13.19 | $13.19 | $13.19 | $7.45 | 0 |
| 2016-10-12 | $13.39 | $13.39 | $13.39 | $13.39 | $7.57 | 0 |
| 2016-10-11 | $13.37 | $13.37 | $13.37 | $13.37 | $7.55 | 0 |
| 2016-10-10 | $13.51 | $13.51 | $13.51 | $13.51 | $7.63 | 0 |
| 2016-10-07 | $13.43 | $13.43 | $13.43 | $13.43 | $7.59 | 0 |
| 2016-10-06 | $13.43 | $13.43 | $13.43 | $13.43 | $7.59 | 0 |
| 2016-10-05 | $13.45 | $13.45 | $13.45 | $13.45 | $7.60 | 0 |
| 2016-10-04 | $13.30 | $13.30 | $13.30 | $13.30 | $7.51 | 0 |
| 2016-10-03 | $13.24 | $13.24 | $13.24 | $13.24 | $7.48 | 0 |
| 2016-09-30 | $13.32 | $13.32 | $13.32 | $13.32 | $7.53 | 0 |
| 2016-09-29 | $13.15 | $13.15 | $13.15 | $13.15 | $7.43 | 0 |
| 2016-09-28 | $13.31 | $13.31 | $13.31 | $13.31 | $7.52 | 0 |
| 2016-09-27 | $13.20 | $13.20 | $13.20 | $13.20 | $7.46 | 0 |
| 2016-09-26 | $13.13 | $13.13 | $13.13 | $13.13 | $7.42 | 0 |
| 2016-09-23 | $13.34 | $13.34 | $13.34 | $13.34 | $7.54 | 0 |
| 2016-09-22 | $13.36 | $13.36 | $13.36 | $13.36 | $7.55 | 0 |
| 2016-09-21 | $13.26 | $13.26 | $13.26 | $13.26 | $7.49 | 0 |
| 2016-09-20 | $13.18 | $13.18 | $13.18 | $13.18 | $7.45 | 0 |
| 2016-09-19 | $13.20 | $13.20 | $13.20 | $13.20 | $7.46 | 0 |
| 2016-09-16 | $13.17 | $13.17 | $13.17 | $13.17 | $7.44 | 0 |
| 2016-09-15 | $13.23 | $13.23 | $13.23 | $13.23 | $7.48 | 0 |
| 2016-09-14 | $13.11 | $13.11 | $13.11 | $13.11 | $7.41 | 0 |
| 2016-09-13 | $13.17 | $13.17 | $13.17 | $13.17 | $7.44 | 0 |
| 2016-09-12 | $13.36 | $13.36 | $13.36 | $13.36 | $7.55 | 0 |
| 2016-09-09 | $13.25 | $13.25 | $13.25 | $13.25 | $7.49 | 0 |
| 2016-09-08 | $13.44 | $13.44 | $13.44 | $13.44 | $7.59 | 0 |
| 2016-09-07 | $13.44 | $13.44 | $13.44 | $13.44 | $7.59 | 0 |
| 2016-09-06 | $13.36 | $13.36 | $13.36 | $13.36 | $7.55 | 0 |
| 2016-09-02 | $13.44 | $13.44 | $13.44 | $13.44 | $7.59 | 0 |
| 2016-09-01 | $13.34 | $13.34 | $13.34 | $13.34 | $7.54 | 0 |
| 2016-08-31 | $13.40 | $13.40 | $13.40 | $13.40 | $7.57 | 0 |
| 2016-08-30 | $13.39 | $13.39 | $13.39 | $13.39 | $7.57 | 0 |
| 2016-08-29 | $13.29 | $13.29 | $13.29 | $13.29 | $7.51 | 0 |
| 2016-08-26 | $13.22 | $13.22 | $13.22 | $13.22 | $7.47 | 0 |
| 2016-08-25 | $13.16 | $13.16 | $13.16 | $13.16 | $7.44 | 0 |
| 2016-08-24 | $13.12 | $13.12 | $13.12 | $13.12 | $7.41 | 0 |
| 2016-08-23 | $13.13 | $13.13 | $13.13 | $13.13 | $7.42 | 0 |
| 2016-08-22 | $13.06 | $13.06 | $13.06 | $13.06 | $7.38 | 0 |
| 2016-08-19 | $13.08 | $13.08 | $13.08 | $13.08 | $7.39 | 0 |
| 2016-08-18 | $13.09 | $13.09 | $13.09 | $13.09 | $7.40 | 0 |
| 2016-08-17 | $13.02 | $13.02 | $13.02 | $13.02 | $7.36 | 0 |
| 2016-08-16 | $13.02 | $13.02 | $13.02 | $13.02 | $7.36 | 0 |
| 2016-08-15 | $13.05 | $13.05 | $13.05 | $13.05 | $7.37 | 0 |
| 2016-08-12 | $12.93 | $12.93 | $12.93 | $12.93 | $7.31 | 0 |
| 2016-08-11 | $12.97 | $12.97 | $12.97 | $12.97 | $7.33 | 0 |
| 2016-08-10 | $12.94 | $12.94 | $12.94 | $12.94 | $7.31 | 0 |
| 2016-08-09 | $13.03 | $13.03 | $13.03 | $13.03 | $7.36 | 0 |
| 2016-08-08 | $13.00 | $13.00 | $13.00 | $13.00 | $7.35 | 0 |
| 2016-08-05 | $13.00 | $13.00 | $13.00 | $13.00 | $7.35 | 0 |
| 2016-08-04 | $12.70 | $12.70 | $12.70 | $12.70 | $7.18 | 0 |
| 2016-08-03 | $12.68 | $12.68 | $12.68 | $12.68 | $7.16 | 0 |
| 2016-08-02 | $12.49 | $12.49 | $12.49 | $12.49 | $7.06 | 0 |
| 2016-08-01 | $12.59 | $12.59 | $12.59 | $12.59 | $7.11 | 0 |
| 2016-07-29 | $12.65 | $12.65 | $12.65 | $12.65 | $7.15 | 0 |
| 2016-07-28 | $12.70 | $12.70 | $12.70 | $12.70 | $7.18 | 0 |
| 2016-07-27 | $12.70 | $12.70 | $12.70 | $12.70 | $7.18 | 0 |
| 2016-07-26 | $12.67 | $12.67 | $12.67 | $12.67 | $7.16 | 0 |
| 2016-07-25 | $12.62 | $12.62 | $12.62 | $12.62 | $7.13 | 0 |
| 2016-07-22 | $12.63 | $12.63 | $12.63 | $12.63 | $7.14 | 0 |
| 2016-07-21 | $12.51 | $12.51 | $12.51 | $12.51 | $7.07 | 0 |
| 2016-07-20 | $12.56 | $12.56 | $12.56 | $12.56 | $7.10 | 0 |
| 2016-07-19 | $12.57 | $12.57 | $12.57 | $12.57 | $7.10 | 0 |
| 2016-07-18 | $12.56 | $12.56 | $12.56 | $12.56 | $7.10 | 0 |
| 2016-07-15 | $12.55 | $12.55 | $12.55 | $12.55 | $7.09 | 0 |
| 2016-07-14 | $12.52 | $12.52 | $12.52 | $12.52 | $7.07 | 0 |
| 2016-07-13 | $12.38 | $12.38 | $12.38 | $12.38 | $6.99 | 0 |
| 2016-07-12 | $12.38 | $12.38 | $12.38 | $12.38 | $6.99 | 0 |
| 2016-07-11 | $12.13 | $12.13 | $12.13 | $12.13 | $6.85 | 0 |
| 2016-07-08 | $12.00 | $12.00 | $12.00 | $12.00 | $6.78 | 0 |
| 2016-07-07 | $11.76 | $11.76 | $11.76 | $11.76 | $6.64 | 0 |
| 2016-07-06 | $11.68 | $11.68 | $11.68 | $11.68 | $6.60 | 0 |
| 2016-07-05 | $11.62 | $11.62 | $11.62 | $11.62 | $6.57 | 0 |
| 2016-07-01 | $11.88 | $11.88 | $11.88 | $11.88 | $6.71 | 0 |
| 2016-06-30 | $11.97 | $11.97 | $11.97 | $11.97 | $6.76 | 0 |
| 2016-06-29 | $11.78 | $11.78 | $11.78 | $11.78 | $6.66 | 0 |
| 2016-06-28 | $11.53 | $11.53 | $11.53 | $11.53 | $6.51 | 0 |
| 2016-06-27 | $11.28 | $11.28 | $11.28 | $11.28 | $6.37 | 0 |
| 2016-06-24 | $11.78 | $11.78 | $11.78 | $11.78 | $6.66 | 0 |
| 2016-06-23 | $12.47 | $12.47 | $12.47 | $12.47 | $7.05 | 0 |
| 2016-06-22 | $12.18 | $12.18 | $12.18 | $12.18 | $6.88 | 0 |
| 2016-06-21 | $12.21 | $12.21 | $12.21 | $12.21 | $6.90 | 0 |
| 2016-06-20 | $12.20 | $12.20 | $12.20 | $12.20 | $6.89 | 0 |
| 2016-06-17 | $12.08 | $12.08 | $12.08 | $12.08 | $6.83 | 0 |
| 2016-06-16 | $12.08 | $12.08 | $12.08 | $12.08 | $6.83 | 0 |
| 2016-06-15 | $12.13 | $12.13 | $12.13 | $12.13 | $6.85 | 0 |
| 2016-06-14 | $12.11 | $12.11 | $12.11 | $12.11 | $6.84 | 0 |
| 2016-06-13 | $12.32 | $12.32 | $12.32 | $12.32 | $6.96 | 0 |
| 2016-06-10 | $12.50 | $12.50 | $12.50 | $12.50 | $7.06 | 0 |
| 2016-06-09 | $12.66 | $12.66 | $12.66 | $12.66 | $7.15 | 0 |
| 2016-06-08 | $12.78 | $12.78 | $12.78 | $12.78 | $7.22 | 0 |
| 2016-06-07 | $12.74 | $12.74 | $12.74 | $12.74 | $7.20 | 0 |
| 2016-06-06 | $12.78 | $12.78 | $12.78 | $12.78 | $7.22 | 0 |
| 2016-06-03 | $12.64 | $12.64 | $12.64 | $12.64 | $7.14 | 0 |
| 2016-06-02 | $12.84 | $12.84 | $12.84 | $12.84 | $7.25 | 0 |
| 2016-06-01 | $12.81 | $12.81 | $12.81 | $12.81 | $7.24 | 0 |
| 2016-05-31 | $12.77 | $12.77 | $12.77 | $12.77 | $7.22 | 0 |
| 2016-05-27 | $12.77 | $12.77 | $12.77 | $12.77 | $7.22 | 0 |
| 2016-05-26 | $12.67 | $12.67 | $12.67 | $12.67 | $7.16 | 0 |
| 2016-05-25 | $12.72 | $12.72 | $12.72 | $12.72 | $7.19 | 0 |
| 2016-05-24 | $12.60 | $12.60 | $12.60 | $12.60 | $7.12 | 0 |
| 2016-05-23 | $12.36 | $12.36 | $12.36 | $12.36 | $6.98 | 0 |
| 2016-05-20 | $12.34 | $12.34 | $12.34 | $12.34 | $6.97 | 0 |
| 2016-05-19 | $12.19 | $12.19 | $12.19 | $12.19 | $6.89 | 0 |
| 2016-05-18 | $12.34 | $12.34 | $12.34 | $12.34 | $6.97 | 0 |
| 2016-05-17 | $12.05 | $12.05 | $12.05 | $12.05 | $6.81 | 0 |
| 2016-05-16 | $12.15 | $12.15 | $12.15 | $12.15 | $6.87 | 0 |
| 2016-05-13 | $12.03 | $12.03 | $12.03 | $12.03 | $6.80 | 0 |
| 2016-05-12 | $12.18 | $12.18 | $12.18 | $12.18 | $6.88 | 0 |
| 2016-05-11 | $12.26 | $12.26 | $12.26 | $12.26 | $6.93 | 0 |
| 2016-05-10 | $12.37 | $12.37 | $12.37 | $12.37 | $6.99 | 0 |
| 2016-05-09 | $12.23 | $12.23 | $12.23 | $12.23 | $6.91 | 0 |
| 2016-05-06 | $12.19 | $12.19 | $12.19 | $12.19 | $6.89 | 0 |
| 2016-05-05 | $12.16 | $12.16 | $12.16 | $12.16 | $6.87 | 0 |
| 2016-05-04 | $12.18 | $12.18 | $12.18 | $12.18 | $6.88 | 0 |
| 2016-05-03 | $12.27 | $12.27 | $12.27 | $12.27 | $6.93 | 0 |
| 2016-05-02 | $12.48 | $12.48 | $12.48 | $12.48 | $7.05 | 0 |
| 2016-04-29 | $12.40 | $12.40 | $12.40 | $12.40 | $7.01 | 0 |
| 2016-04-28 | $12.44 | $12.44 | $12.44 | $12.44 | $7.03 | 0 |
| 2016-04-27 | $12.56 | $12.56 | $12.56 | $12.56 | $7.10 | 0 |
| 2016-04-26 | $12.52 | $12.52 | $12.52 | $12.52 | $7.07 | 0 |
| 2016-04-25 | $12.38 | $12.38 | $12.38 | $12.38 | $6.99 | 0 |
| 2016-04-22 | $12.43 | $12.43 | $12.43 | $12.43 | $7.02 | 0 |
| 2016-04-21 | $12.34 | $12.34 | $12.34 | $12.34 | $6.97 | 0 |
| 2016-04-20 | $12.37 | $12.37 | $12.37 | $12.37 | $6.99 | 0 |
| 2016-04-19 | $12.24 | $12.24 | $12.24 | $12.24 | $6.92 | 0 |
| 2016-04-18 | $12.13 | $12.13 | $12.13 | $12.13 | $6.85 | 0 |
| 2016-04-15 | $12.05 | $12.05 | $12.05 | $12.05 | $6.81 | 0 |
| 2016-04-14 | $12.08 | $12.08 | $12.08 | $12.08 | $6.83 | 0 |
| 2016-04-13 | $12.04 | $12.04 | $12.04 | $12.04 | $6.80 | 0 |
| 2016-04-12 | $11.70 | $11.70 | $11.70 | $11.70 | $6.61 | 0 |
| 2016-04-11 | $11.53 | $11.53 | $11.53 | $11.53 | $6.51 | 0 |
| 2016-04-08 | $11.46 | $11.46 | $11.46 | $11.46 | $6.48 | 0 |
| 2016-04-07 | $11.42 | $11.42 | $11.42 | $11.42 | $6.45 | 0 |
| 2016-04-06 | $11.64 | $11.64 | $11.64 | $11.64 | $6.58 | 0 |
| 2016-04-05 | $11.57 | $11.57 | $11.57 | $11.57 | $6.54 | 0 |
| 2016-04-04 | $11.74 | $11.74 | $11.74 | $11.74 | $6.63 | 0 |
| 2016-04-01 | $11.81 | $11.81 | $11.81 | $11.81 | $6.67 | 0 |
| 2016-03-31 | $11.79 | $11.79 | $11.79 | $11.79 | $6.66 | 0 |
| 2016-03-30 | $11.81 | $11.81 | $11.81 | $11.81 | $6.67 | 0 |
| 2016-03-29 | $11.75 | $11.75 | $11.75 | $11.75 | $6.64 | 0 |
| 2016-03-28 | $11.63 | $11.63 | $11.63 | $11.63 | $6.57 | 0 |
| 2016-03-24 | $11.61 | $11.61 | $11.61 | $11.61 | $6.56 | 0 |
| 2016-03-23 | $11.64 | $11.64 | $11.64 | $11.64 | $6.58 | 0 |
| 2016-03-22 | $11.83 | $11.83 | $11.83 | $11.83 | $6.68 | 0 |
| 2016-03-21 | $11.84 | $11.84 | $11.84 | $11.84 | $6.69 | 0 |
| 2016-03-18 | $11.86 | $11.86 | $11.86 | $11.86 | $6.70 | 0 |
| 2016-03-17 | $11.75 | $11.75 | $11.75 | $11.75 | $6.64 | 0 |
| 2016-03-16 | $11.58 | $11.58 | $11.58 | $11.58 | $6.54 | 0 |
| 2016-03-15 | $11.57 | $11.57 | $11.57 | $11.57 | $6.54 | 0 |
| 2016-03-14 | $11.68 | $11.68 | $11.68 | $11.68 | $6.60 | 0 |
| 2016-03-11 | $11.73 | $11.73 | $11.73 | $11.73 | $6.63 | 0 |
| 2016-03-10 | $11.43 | $11.43 | $11.43 | $11.43 | $6.46 | 0 |
| 2016-03-09 | $11.41 | $11.41 | $11.41 | $11.41 | $6.45 | 0 |
| 2016-03-08 | $11.40 | $11.40 | $11.40 | $11.40 | $6.44 | 0 |
| 2016-03-07 | $11.64 | $11.64 | $11.64 | $11.64 | $6.58 | 0 |
| 2016-03-04 | $11.58 | $11.58 | $11.58 | $11.58 | $6.54 | 0 |
| 2016-03-03 | $11.52 | $11.52 | $11.52 | $11.52 | $6.51 | 0 |
| 2016-03-02 | $11.39 | $11.39 | $11.39 | $11.39 | $6.44 | 0 |
| 2016-03-01 | $11.31 | $11.31 | $11.31 | $11.31 | $6.39 | 0 |
| 2016-02-29 | $11.05 | $11.05 | $11.05 | $11.05 | $6.24 | 0 |
| 2016-02-26 | $11.13 | $11.13 | $11.13 | $11.13 | $6.29 | 0 |
| 2016-02-25 | $11.00 | $11.00 | $11.00 | $11.00 | $6.22 | 0 |
| 2016-02-24 | $10.87 | $10.87 | $10.87 | $10.87 | $6.14 | 0 |
| 2016-02-23 | $10.88 | $10.88 | $10.88 | $10.88 | $6.15 | 0 |
| 2016-02-22 | $11.01 | $11.01 | $11.01 | $11.01 | $6.22 | 0 |
| 2016-02-19 | $10.86 | $10.86 | $10.86 | $10.86 | $6.14 | 0 |
| 2016-02-18 | $10.88 | $10.88 | $10.88 | $10.88 | $6.15 | 0 |
| 2016-02-17 | $10.93 | $10.93 | $10.93 | $10.93 | $6.18 | 0 |
| 2016-02-16 | $10.81 | $10.81 | $10.81 | $10.81 | $6.11 | 0 |
| 2016-02-12 | $10.54 | $10.54 | $10.54 | $10.54 | $5.96 | 0 |
| 2016-02-11 | $10.23 | $10.23 | $10.23 | $10.23 | $5.78 | 0 |
| 2016-02-10 | $10.55 | $10.55 | $10.55 | $10.55 | $5.96 | 0 |
| 2016-02-09 | $10.57 | $10.57 | $10.57 | $10.57 | $5.97 | 0 |
| 2016-02-08 | $10.64 | $10.64 | $10.64 | $10.64 | $6.01 | 0 |
| 2016-02-05 | $10.89 | $10.89 | $10.89 | $10.89 | $6.15 | 0 |
| 2016-02-04 | $11.06 | $11.06 | $11.06 | $11.06 | $6.25 | 0 |
| 2016-02-03 | $10.98 | $10.98 | $10.98 | $10.98 | $6.20 | 0 |
| 2016-02-02 | $11.01 | $11.01 | $11.01 | $11.01 | $6.22 | 0 |
| 2016-02-01 | $11.23 | $11.23 | $11.23 | $11.23 | $6.35 | 0 |
| 2016-01-29 | $11.28 | $11.28 | $11.28 | $11.28 | $6.37 | 0 |
| 2016-01-28 | $11.06 | $11.06 | $11.06 | $11.06 | $6.25 | 0 |
| 2016-01-27 | $11.06 | $11.06 | $11.06 | $11.06 | $6.25 | 0 |
| 2016-01-26 | $11.06 | $11.06 | $11.06 | $11.06 | $6.25 | 0 |
| 2016-01-25 | $10.88 | $10.88 | $10.88 | $10.88 | $6.15 | 0 |
| 2016-01-22 | $11.16 | $11.16 | $11.16 | $11.16 | $6.31 | 0 |
| 2016-01-21 | $10.88 | $10.88 | $10.88 | $10.88 | $6.15 | 0 |
| 2016-01-20 | $10.94 | $10.94 | $10.94 | $10.94 | $6.18 | 0 |
| 2016-01-19 | $11.11 | $11.11 | $11.11 | $11.11 | $6.28 | 0 |
| 2016-01-15 | $11.21 | $11.21 | $11.21 | $11.21 | $6.33 | 0 |
| 2016-01-14 | $11.50 | $11.50 | $11.50 | $11.50 | $6.50 | 0 |
| 2016-01-13 | $11.39 | $11.39 | $11.39 | $11.39 | $6.44 | 0 |
| 2016-01-12 | $11.72 | $11.72 | $11.72 | $11.72 | $6.62 | 0 |
| 2016-01-11 | $11.79 | $11.79 | $11.79 | $11.79 | $6.66 | 0 |
| 2016-01-08 | $11.85 | $11.85 | $11.85 | $11.85 | $6.70 | 0 |
| 2016-01-07 | $12.04 | $12.04 | $12.04 | $12.04 | $6.80 | 0 |
| 2016-01-06 | $12.36 | $12.36 | $12.36 | $12.36 | $6.98 | 0 |
| 2016-01-05 | $12.49 | $12.49 | $12.49 | $12.49 | $7.06 | 0 |
| 2016-01-04 | $12.49 | $12.49 | $12.49 | $12.49 | $7.06 | 0 |
| 2015-12-31 | $12.65 | $12.65 | $12.65 | $12.65 | $7.15 | 0 |
| 2015-12-30 | $12.85 | $12.85 | $12.85 | $12.85 | $7.17 | 0 |
| 2015-12-29 | $12.95 | $12.95 | $12.95 | $12.95 | $7.23 | 0 |
| 2015-12-28 | $12.86 | $12.86 | $12.86 | $12.86 | $7.18 | 0 |
| 2015-12-24 | $12.93 | $12.93 | $12.93 | $12.93 | $7.22 | 0 |
| 2015-12-23 | $12.93 | $12.93 | $12.93 | $12.93 | $7.22 | 0 |
| 2015-12-22 | $12.78 | $12.78 | $12.78 | $12.78 | $7.13 | 0 |
| 2015-12-21 | $12.68 | $12.68 | $12.68 | $12.68 | $7.08 | 0 |
| 2015-12-18 | $12.63 | $12.63 | $12.63 | $12.63 | $7.05 | 0 |
| 2015-12-17 | $12.77 | $12.77 | $12.77 | $12.77 | $7.13 | 0 |
| 2015-12-16 | $12.83 | $12.83 | $12.83 | $12.83 | $7.16 | 0 |
| 2015-12-15 | $12.68 | $12.68 | $12.68 | $12.68 | $7.08 | 0 |
| 2015-12-14 | $12.46 | $12.46 | $12.46 | $12.46 | $6.95 | 0 |
| 2015-12-11 | $12.61 | $12.61 | $12.61 | $12.61 | $7.04 | 0 |
| 2015-12-10 | $12.94 | $12.94 | $12.94 | $12.94 | $7.22 | 0 |
| 2015-12-09 | $12.86 | $12.86 | $12.86 | $12.86 | $7.18 | 0 |
| 2015-12-08 | $12.95 | $12.95 | $12.95 | $12.95 | $7.23 | 0 |
| 2015-12-07 | $13.09 | $13.09 | $13.09 | $13.09 | $7.31 | 0 |
| 2015-12-04 | $13.27 | $13.27 | $13.27 | $13.27 | $7.41 | 0 |
| 2015-12-03 | $13.15 | $13.15 | $13.15 | $13.15 | $7.34 | 0 |
| 2015-12-02 | $13.29 | $13.29 | $13.29 | $13.29 | $7.42 | 0 |
| 2015-12-01 | $13.41 | $13.41 | $13.41 | $13.41 | $7.48 | 0 |
| 2015-11-30 | $13.32 | $13.32 | $13.32 | $13.32 | $7.43 | 0 |
| 2015-11-27 | $13.31 | $13.31 | $13.31 | $13.31 | $7.43 | 0 |
| 2015-11-25 | $13.27 | $13.27 | $13.27 | $13.27 | $7.41 | 0 |
| 2015-11-24 | $13.22 | $13.22 | $13.22 | $13.22 | $7.38 | 0 |
| 2015-11-23 | $13.20 | $13.20 | $13.20 | $13.20 | $7.37 | 0 |
| 2015-11-20 | $13.19 | $13.19 | $13.19 | $13.19 | $7.36 | 0 |
| 2015-11-19 | $13.14 | $13.14 | $13.14 | $13.14 | $7.33 | 0 |
| 2015-11-18 | $13.16 | $13.16 | $13.16 | $13.16 | $7.34 | 0 |
| 2015-11-17 | $13.03 | $13.03 | $13.03 | $13.03 | $7.27 | 0 |
| 2015-11-16 | $13.09 | $13.09 | $13.09 | $13.09 | $7.31 | 0 |
| 2015-11-13 | $12.99 | $12.99 | $12.99 | $12.99 | $7.25 | 0 |
| 2015-11-12 | $13.06 | $13.06 | $13.06 | $13.06 | $7.29 | 0 |
| 2015-11-11 | $13.25 | $13.25 | $13.25 | $13.25 | $7.39 | 0 |
| 2015-11-10 | $13.29 | $13.29 | $13.29 | $13.29 | $7.42 | 0 |
| 2015-11-09 | $13.30 | $13.30 | $13.30 | $13.30 | $7.42 | 0 |
| 2015-11-06 | $13.39 | $13.39 | $13.39 | $13.39 | $7.47 | 0 |
| 2015-11-05 | $13.20 | $13.20 | $13.20 | $13.20 | $7.37 | 0 |
| 2015-11-04 | $13.12 | $13.12 | $13.12 | $13.12 | $7.32 | 0 |
| 2015-11-03 | $13.12 | $13.12 | $13.12 | $13.12 | $7.32 | 0 |
| 2015-11-02 | $13.08 | $13.08 | $13.08 | $13.08 | $7.30 | 0 |
| 2015-10-30 | $12.89 | $12.89 | $12.89 | $12.89 | $7.19 | 0 |
| 2015-10-29 | $13.02 | $13.02 | $13.02 | $13.02 | $7.27 | 0 |
| 2015-10-28 | $13.06 | $13.06 | $13.06 | $13.06 | $7.29 | 0 |
| 2015-10-27 | $12.81 | $12.81 | $12.81 | $12.81 | $7.15 | 0 |
| 2015-10-26 | $12.95 | $12.95 | $12.95 | $12.95 | $7.23 | 0 |
| 2015-10-23 | $12.99 | $12.99 | $12.99 | $12.99 | $7.25 | 0 |
| 2015-10-22 | $12.89 | $12.89 | $12.89 | $12.89 | $7.19 | 0 |
| 2015-10-21 | $12.73 | $12.73 | $12.73 | $12.73 | $7.10 | 0 |
| 2015-10-20 | $12.82 | $12.82 | $12.82 | $12.82 | $7.15 | 0 |
| 2015-10-19 | $12.74 | $12.74 | $12.74 | $12.74 | $7.11 | 0 |
| 2015-10-16 | $12.78 | $12.78 | $12.78 | $12.78 | $7.13 | 0 |
| 2015-10-15 | $12.77 | $12.77 | $12.77 | $12.77 | $7.13 | 0 |
| 2015-10-14 | $12.57 | $12.57 | $12.57 | $12.57 | $7.01 | 0 |
| 2015-10-13 | $12.73 | $12.73 | $12.73 | $12.73 | $7.10 | 0 |
| 2015-10-12 | $12.84 | $12.84 | $12.84 | $12.84 | $7.17 | 0 |
| 2015-10-09 | $12.87 | $12.87 | $12.87 | $12.87 | $7.18 | 0 |
| 2015-10-08 | $12.93 | $12.93 | $12.93 | $12.93 | $7.22 | 0 |
| 2015-10-07 | $12.82 | $12.82 | $12.82 | $12.82 | $7.15 | 0 |
| 2015-10-06 | $12.67 | $12.67 | $12.67 | $12.67 | $7.07 | 0 |
| 2015-10-05 | $12.68 | $12.68 | $12.68 | $12.68 | $7.08 | 0 |
| 2015-10-02 | $12.41 | $12.41 | $12.41 | $12.41 | $6.93 | 0 |
| 2015-10-01 | $12.44 | $12.44 | $12.44 | $12.44 | $6.94 | 0 |
| 2015-09-30 | $12.45 | $12.45 | $12.45 | $12.45 | $6.95 | 0 |
| 2015-09-29 | $12.27 | $12.27 | $12.27 | $12.27 | $6.85 | 0 |
| 2015-09-28 | $12.35 | $12.35 | $12.35 | $12.35 | $6.89 | 0 |
| 2015-09-25 | $12.62 | $12.62 | $12.62 | $12.62 | $7.04 | 0 |
| 2015-09-24 | $12.62 | $12.62 | $12.62 | $12.62 | $7.04 | 0 |
| 2015-09-23 | $12.69 | $12.69 | $12.69 | $12.69 | $7.08 | 0 |
| 2015-09-22 | $12.67 | $12.67 | $12.67 | $12.67 | $7.07 | 0 |
| 2015-09-21 | $12.81 | $12.81 | $12.81 | $12.81 | $7.15 | 0 |
| 2015-09-18 | $12.71 | $12.71 | $12.71 | $12.71 | $7.09 | 0 |
| 2015-09-17 | $12.94 | $12.94 | $12.94 | $12.94 | $7.22 | 0 |
| 2015-09-16 | $12.95 | $12.95 | $12.95 | $12.95 | $7.23 | 0 |
| 2015-09-15 | $12.90 | $12.90 | $12.90 | $12.90 | $7.20 | 0 |
| 2015-09-14 | $12.75 | $12.75 | $12.75 | $12.75 | $7.12 | 0 |
| 2015-09-11 | $12.78 | $12.78 | $12.78 | $12.78 | $7.13 | 0 |
| 2015-09-10 | $12.74 | $12.74 | $12.74 | $12.74 | $7.11 | 0 |
| 2015-09-09 | $12.67 | $12.67 | $12.67 | $12.67 | $7.07 | 0 |
| 2015-09-08 | $12.74 | $12.74 | $12.74 | $12.74 | $7.11 | 0 |
| 2015-09-04 | $12.51 | $12.51 | $12.51 | $12.51 | $6.98 | 0 |
| 2015-09-03 | $12.64 | $12.64 | $12.64 | $12.64 | $7.05 | 0 |
| 2015-09-02 | $12.58 | $12.58 | $12.58 | $12.58 | $7.02 | 0 |
| 2015-09-01 | $12.48 | $12.48 | $12.48 | $12.48 | $6.96 | 0 |
| 2015-08-31 | $12.83 | $12.83 | $12.83 | $12.83 | $7.16 | 0 |
| 2015-08-28 | $12.81 | $12.81 | $12.81 | $12.81 | $7.15 | 0 |
| 2015-08-27 | $12.77 | $12.77 | $12.77 | $12.77 | $7.13 | 0 |
| 2015-08-26 | $12.55 | $12.55 | $12.55 | $12.55 | $7.00 | 0 |
| 2015-08-25 | $12.31 | $12.31 | $12.31 | $12.31 | $6.87 | 0 |