Bancroft Fund Ltd (BCV)

Exchange: NYSE MKT

$26.11 ($-0.84) -3.12%

Data as of Dec. 6, 2021

Dec. 6, 2021
Bancroft Fund Ltd - Daily Information
Click for more stock information on Bancroft Fund Ltd.
Daily Information Data
Date Dec. 6, 2021
Open $26.83
Previous Close $26.11
High $27.06
Low $25.85
Adjusted Open $26.83
Previous Adjusted Close $26.11
Adjusted High $27.06
Adjusted Low $25.85

About Bancroft Fund Ltd (BCV)

Bancroft Fund Ltd. (the Fund) is a diversified, closed-end management investment company. The Fund invests primarily in convertible securities, with the objectives of providing income and the potential for capital appreciation; which objectives the Fund considers to be relatively equal, over the long-term, due to the nature of the securities in which it invests. The Fund invests at least 65% of its assets in convertible securities. The Fund investment adviser is Dinsmore Capital management.

Historical Stock Data for Bancroft Fund Ltd (BCV)
Date Open High Low Close Adj.Close Volume
2021-12-03 $26.83 $27.06 $25.85 $26.11 $26.11 25,887
2021-12-02 $27.06 $27.22 $26.52 $26.95 $26.95 29,864
2021-12-01 $27.69 $27.91 $27.08 $27.08 $27.08 36,400
2021-11-30 $28.25 $28.36 $27.22 $27.50 $27.50 37,100
2021-11-29 $28.65 $28.95 $28.00 $28.07 $28.07 21,565
2021-11-26 $29.17 $29.49 $28.29 $28.40 $28.40 30,044
2021-11-24 $30.59 $30.59 $29.59 $29.97 $29.97 31,280
2021-11-23 $30.35 $30.77 $29.78 $30.76 $30.76 50,357
2021-11-22 $32.20 $33.59 $32.20 $33.28 $30.17 129,640
2021-11-19 $32.40 $32.40 $32.05 $32.05 $29.06 25,261
2021-11-18 $32.26 $32.40 $31.87 $32.40 $29.37 64,567
2021-11-17 $31.85 $32.17 $31.83 $32.13 $29.13 55,669
2021-11-16 $31.59 $31.98 $31.59 $31.86 $28.88 33,950
2021-11-15 $31.31 $31.65 $31.31 $31.49 $28.55 41,551
2021-11-12 $31.10 $31.23 $30.86 $31.05 $28.15 38,171
2021-11-11 $30.70 $30.91 $30.63 $30.63 $27.77 13,396
2021-11-10 $30.89 $30.99 $30.59 $30.68 $27.81 10,875
2021-11-09 $30.77 $30.94 $30.66 $30.94 $28.05 14,119
2021-11-08 $30.60 $30.76 $30.60 $30.66 $27.80 11,615
2021-11-05 $30.36 $30.61 $30.36 $30.61 $27.75 16,804
2021-11-04 $30.58 $30.63 $30.32 $30.36 $27.52 12,168
2021-11-03 $30.30 $30.45 $30.25 $30.29 $27.46 15,891
2021-11-02 $30.58 $30.58 $30.18 $30.42 $27.58 23,555
2021-11-01 $30.04 $30.36 $30.04 $30.26 $27.43 12,178
2021-10-29 $30.12 $30.15 $29.86 $30.07 $27.26 13,065
2021-10-28 $30.00 $30.15 $29.93 $30.00 $27.20 11,880
2021-10-27 $30.18 $30.32 $29.93 $30.01 $27.21 19,918
2021-10-26 $30.24 $30.69 $30.06 $30.24 $27.41 9,750
2021-10-25 $30.26 $30.26 $29.96 $30.14 $27.33 8,517
2021-10-22 $30.45 $30.58 $30.00 $30.28 $27.45 10,340
2021-10-21 $30.33 $30.41 $30.27 $30.36 $27.52 4,833
2021-10-20 $30.22 $30.52 $30.09 $30.52 $27.67 17,369
2021-10-19 $30.20 $30.33 $30.11 $30.15 $27.34 8,483
2021-10-18 $30.10 $30.30 $29.96 $30.10 $27.29 15,431
2021-10-15 $30.09 $30.16 $29.95 $30.04 $27.23 7,926
2021-10-14 $29.84 $30.07 $29.69 $30.02 $27.22 13,690
2021-10-13 $29.65 $29.65 $29.49 $29.57 $26.80 8,392
2021-10-12 $29.50 $29.61 $29.49 $29.57 $26.81 5,338
2021-10-11 $29.62 $29.64 $29.40 $29.46 $26.71 23,436
2021-10-08 $29.89 $29.89 $29.41 $29.50 $26.74 12,579
2021-10-07 $29.50 $29.80 $29.43 $29.68 $26.91 10,762
2021-10-06 $28.90 $29.43 $28.90 $29.32 $26.59 25,235
2021-10-05 $29.19 $29.51 $29.16 $29.44 $26.69 16,056
2021-10-04 $29.65 $29.65 $29.21 $29.21 $26.48 18,982
2021-10-01 $29.68 $29.84 $29.62 $29.69 $26.91 11,093
2021-09-30 $29.77 $29.77 $29.59 $29.63 $26.86 10,259
2021-09-29 $30.20 $30.20 $29.59 $29.62 $26.85 22,215
2021-09-28 $30.43 $30.43 $30.01 $30.01 $27.21 11,201
2021-09-27 $30.70 $30.78 $30.35 $30.38 $27.54 10,968
2021-09-24 $30.69 $30.85 $30.46 $30.80 $27.92 13,425
2021-09-23 $30.80 $30.89 $30.46 $30.62 $27.76 10,386
2021-09-22 $30.16 $30.48 $30.16 $30.48 $27.63 7,574
2021-09-21 $29.83 $30.51 $29.83 $30.06 $27.25 17,020
2021-09-20 $30.35 $30.35 $29.69 $29.96 $27.16 21,797
2021-09-17 $30.81 $30.99 $30.35 $30.35 $27.51 8,338
2021-09-16 $30.64 $30.90 $30.58 $30.80 $27.92 3,423
2021-09-15 $30.41 $30.82 $30.32 $30.82 $27.94 6,523
2021-09-14 $31.03 $31.32 $30.66 $30.68 $27.53 20,881
2021-09-13 $31.25 $31.50 $30.86 $31.04 $27.85 7,113
2021-09-10 $31.31 $31.67 $31.03 $31.09 $27.90 11,648
2021-09-09 $31.14 $31.42 $31.14 $31.31 $28.09 10,966
2021-09-08 $31.21 $31.40 $31.21 $31.25 $28.04 6,438
2021-09-07 $31.30 $31.41 $31.27 $31.31 $28.09 8,992
2021-09-03 $31.27 $31.47 $31.17 $31.39 $28.16 14,470
2021-09-02 $31.20 $31.55 $31.14 $31.40 $28.17 29,032
2021-09-01 $31.30 $31.48 $31.17 $31.48 $28.25 17,766
2021-08-31 $31.06 $31.44 $31.06 $31.21 $28.00 26,641
2021-08-30 $31.33 $31.39 $31.24 $31.26 $28.05 14,401
2021-08-27 $31.33 $31.40 $31.11 $31.28 $28.07 12,637
2021-08-26 $31.52 $31.52 $31.25 $31.39 $28.16 5,968
2021-08-25 $31.50 $31.65 $31.34 $31.45 $28.22 9,756
2021-08-24 $31.36 $31.43 $31.15 $31.37 $28.15 10,765
2021-08-23 $31.32 $31.44 $31.08 $31.32 $28.10 7,508
2021-08-20 $31.04 $31.32 $31.04 $31.05 $27.86 6,402
2021-08-19 $31.35 $31.60 $30.84 $31.02 $27.83 20,303
2021-08-18 $31.39 $31.39 $30.87 $31.03 $27.84 15,754
2021-08-17 $31.44 $31.44 $31.02 $31.24 $28.03 9,337
2021-08-16 $31.55 $31.70 $31.02 $31.24 $28.03 68,861
2021-08-13 $31.73 $31.81 $31.58 $31.58 $28.34 6,308
2021-08-12 $31.62 $31.83 $31.62 $31.66 $28.41 3,367
2021-08-11 $31.65 $31.81 $31.42 $31.62 $28.37 6,477
2021-08-10 $31.50 $31.60 $31.25 $31.59 $28.34 13,678
2021-08-09 $31.18 $31.60 $31.09 $31.41 $28.18 24,988
2021-08-06 $31.07 $31.37 $31.01 $31.08 $27.88 13,633
2021-08-05 $31.07 $31.28 $30.96 $31.07 $27.88 5,495
2021-08-04 $31.06 $31.25 $30.88 $31.01 $27.82 7,513
2021-08-03 $31.43 $31.43 $31.08 $31.15 $27.95 7,271
2021-08-02 $31.05 $31.40 $31.05 $31.24 $28.03 7,442
2021-07-30 $31.30 $31.45 $31.06 $31.18 $27.98 18,979
2021-07-29 $31.15 $31.45 $31.15 $31.32 $28.10 9,815
2021-07-28 $30.82 $31.36 $30.78 $31.16 $27.96 84,031
2021-07-27 $31.45 $31.69 $30.52 $31.11 $27.91 152,527
2021-07-26 $31.74 $31.80 $30.84 $31.30 $28.08 102,753
2021-07-23 $31.32 $32.05 $30.98 $31.54 $28.30 167,275
2021-07-22 $31.28 $31.74 $31.03 $31.36 $28.14 4,122
2021-07-21 $30.99 $31.73 $30.99 $31.25 $28.04 3,703
2021-07-20 $30.90 $30.98 $30.76 $30.98 $27.80 7,178
2021-07-19 $31.10 $31.35 $30.50 $30.67 $27.52 29,179
2021-07-16 $31.65 $31.65 $31.10 $31.10 $27.90 6,739
2021-07-15 $31.67 $31.75 $31.64 $31.64 $28.39 10,712
2021-07-14 $31.83 $31.83 $31.65 $31.82 $28.55 5,278
2021-07-13 $31.75 $31.80 $31.75 $31.78 $28.51 7,945
2021-07-12 $32.07 $32.07 $31.61 $31.61 $28.36 6,996
2021-07-09 $31.98 $32.52 $31.79 $31.88 $28.60 3,264
2021-07-08 $31.40 $32.07 $31.40 $32.06 $28.77 17,231
2021-07-07 $31.82 $31.99 $31.73 $31.82 $28.55 5,463
2021-07-06 $31.86 $32.18 $31.63 $31.82 $28.55 5,801
2021-07-02 $32.45 $32.45 $31.85 $31.95 $28.67 10,003
2021-07-01 $32.02 $32.10 $31.88 $31.98 $28.69 15,089
2021-06-30 $31.99 $32.04 $31.61 $32.02 $28.73 24,690
2021-06-29 $32.07 $32.36 $32.07 $32.26 $28.95 8,132
2021-06-28 $32.55 $32.55 $32.10 $32.15 $28.85 9,287
2021-06-25 $32.52 $32.53 $32.15 $32.53 $29.19 8,638
2021-06-24 $32.19 $32.50 $32.09 $32.50 $29.16 11,346
2021-06-23 $31.94 $32.09 $31.60 $32.09 $28.79 7,989
2021-06-22 $31.56 $31.70 $31.19 $31.56 $28.32 9,983
2021-06-21 $31.30 $31.49 $31.12 $31.48 $28.25 6,971
2021-06-18 $31.25 $31.35 $31.24 $31.29 $28.08 8,530
2021-06-17 $31.37 $31.37 $31.27 $31.30 $28.08 4,925
2021-06-16 $31.79 $31.79 $31.40 $31.40 $28.17 5,155
2021-06-15 $31.80 $31.80 $31.42 $31.59 $28.34 3,547
2021-06-14 $32.00 $32.24 $31.61 $32.11 $28.52 6,525
2021-06-11 $32.00 $32.00 $31.39 $31.59 $28.06 6,395
2021-06-10 $31.11 $31.48 $31.09 $31.30 $27.80 7,661
2021-06-09 $31.24 $31.24 $31.07 $31.14 $27.66 15,902
2021-06-08 $31.50 $31.50 $30.97 $31.14 $27.66 16,192
2021-06-07 $31.50 $31.50 $30.95 $31.24 $27.75 13,280
2021-06-04 $31.60 $31.60 $30.90 $31.28 $27.78 10,399
2021-06-03 $31.11 $31.23 $30.90 $31.04 $27.57 15,566
2021-06-02 $31.47 $31.56 $31.13 $31.34 $27.84 14,829
2021-06-01 $31.24 $31.64 $31.24 $31.64 $28.10 19,152
2021-05-28 $30.80 $31.29 $30.80 $31.29 $27.79 12,148
2021-05-27 $31.43 $31.43 $30.95 $30.95 $27.49 8,106
2021-05-26 $30.69 $31.35 $30.50 $31.07 $27.60 29,280
2021-05-25 $30.89 $30.89 $30.71 $30.88 $27.43 10,127
2021-05-24 $30.52 $30.84 $30.43 $30.78 $27.34 25,617
2021-05-21 $30.16 $30.65 $30.16 $30.49 $27.08 2,404
2021-05-20 $30.08 $30.29 $30.01 $30.09 $26.73 6,345
2021-05-19 $29.87 $30.16 $29.65 $29.85 $26.51 10,686
2021-05-18 $30.01 $30.05 $29.46 $30.05 $26.69 12,162
2021-05-17 $30.14 $30.48 $29.90 $29.90 $26.56 15,500
2021-05-14 $30.25 $30.49 $30.25 $30.48 $27.07 5,934
2021-05-13 $30.11 $30.38 $30.00 $30.00 $26.65 9,277
2021-05-12 $30.18 $30.45 $29.78 $29.93 $26.59 12,549
2021-05-11 $30.59 $30.60 $30.01 $30.39 $26.99 11,565
2021-05-10 $31.20 $31.29 $30.64 $30.86 $27.41 10,431
2021-05-07 $30.67 $30.99 $30.67 $30.69 $27.26 9,810
2021-05-06 $30.84 $30.90 $30.63 $30.63 $27.21 11,067
2021-05-05 $30.98 $31.42 $30.70 $30.90 $27.45 8,447
2021-05-04 $31.65 $31.65 $30.55 $30.89 $27.44 19,621
2021-05-03 $31.13 $31.21 $31.05 $31.08 $27.61 6,069
2021-04-30 $30.90 $31.21 $30.79 $31.21 $27.72 11,833
2021-04-29 $31.50 $31.52 $31.10 $31.18 $27.70 10,106
2021-04-28 $31.32 $31.59 $31.32 $31.59 $28.06 10,881
2021-04-27 $31.75 $31.75 $31.13 $31.32 $27.82 15,542
2021-04-26 $31.41 $31.52 $31.28 $31.48 $27.96 14,311
2021-04-23 $31.31 $31.40 $31.15 $31.33 $27.83 11,263
2021-04-22 $30.86 $31.41 $30.84 $31.41 $27.90 15,758
2021-04-21 $30.86 $31.03 $30.71 $30.77 $27.33 5,963
2021-04-20 $30.73 $31.02 $30.34 $30.59 $27.17 5,905
2021-04-19 $30.82 $31.08 $30.70 $30.79 $27.35 12,679
2021-04-16 $31.08 $31.08 $30.65 $30.76 $27.32 6,743
2021-04-15 $31.10 $31.10 $30.87 $30.89 $27.44 10,061
2021-04-14 $31.00 $31.15 $30.63 $30.93 $27.47 18,028
2021-04-13 $30.44 $30.75 $30.44 $30.60 $27.18 11,727
2021-04-12 $30.57 $30.57 $30.38 $30.43 $27.03 11,224
2021-04-09 $30.23 $30.49 $30.23 $30.45 $27.05 20,592
2021-04-08 $30.15 $30.35 $30.14 $30.15 $26.78 12,590
2021-04-07 $30.00 $30.26 $30.00 $30.15 $26.78 19,517
2021-04-06 $29.99 $30.38 $29.65 $30.00 $26.65 24,678
2021-04-05 $29.85 $29.98 $29.79 $29.86 $26.52 32,070
2021-04-01 $29.49 $29.90 $29.45 $29.89 $26.55 34,229
2021-03-31 $29.07 $29.49 $29.07 $29.49 $26.19 15,931
2021-03-30 $28.96 $29.11 $28.59 $29.07 $25.82 37,221
2021-03-29 $29.93 $29.93 $29.08 $29.14 $25.88 38,958
2021-03-26 $29.95 $30.00 $29.77 $29.93 $26.59 19,779
2021-03-25 $29.56 $29.99 $29.21 $29.92 $26.58 44,284
2021-03-24 $30.57 $30.68 $29.74 $29.79 $26.46 22,325
2021-03-23 $30.90 $30.90 $29.64 $30.12 $26.75 28,028
2021-03-22 $30.55 $31.32 $30.32 $31.04 $27.57 25,915
2021-03-19 $29.90 $30.41 $29.81 $30.29 $26.91 30,945
2021-03-18 $30.25 $31.22 $30.13 $30.39 $26.99 25,370
2021-03-17 $30.38 $30.75 $30.06 $30.70 $27.27 27,585
2021-03-16 $31.05 $31.15 $30.76 $30.76 $27.32 14,323
2021-03-15 $31.09 $31.31 $30.75 $31.11 $27.35 15,642
2021-03-12 $30.76 $30.95 $30.24 $30.83 $27.10 14,592
2021-03-11 $30.50 $31.15 $30.50 $30.76 $27.04 10,270
2021-03-10 $29.59 $31.07 $29.59 $30.32 $26.65 34,932
2021-03-09 $29.20 $29.88 $28.91 $29.59 $26.01 20,967
2021-03-08 $29.38 $29.78 $28.70 $28.70 $25.23 30,868
2021-03-05 $29.72 $29.98 $28.31 $29.39 $25.84 32,231
2021-03-04 $31.04 $31.04 $28.87 $29.50 $25.93 69,827
2021-03-03 $31.60 $31.60 $30.86 $31.07 $27.31 41,864
2021-03-02 $31.94 $32.24 $31.17 $31.88 $28.03 69,282
2021-03-01 $31.01 $31.79 $31.01 $31.59 $27.77 39,359
2021-02-26 $30.93 $31.29 $30.48 $31.12 $27.36 23,610
2021-02-25 $31.89 $31.99 $30.58 $30.99 $27.24 31,796
2021-02-24 $31.42 $31.93 $31.10 $31.81 $27.96 48,938
2021-02-23 $31.94 $31.94 $30.07 $31.65 $27.82 71,289
2021-02-22 $33.90 $34.04 $32.01 $32.10 $28.22 46,947
2021-02-19 $33.26 $33.71 $33.11 $33.11 $29.11 32,146
2021-02-18 $34.02 $34.50 $33.05 $33.36 $29.33 29,815
2021-02-17 $35.59 $35.59 $33.91 $34.26 $30.12 43,335
2021-02-16 $35.85 $36.16 $34.85 $34.85 $30.64 51,030
2021-02-12 $35.20 $36.18 $35.20 $35.67 $31.36 40,680
2021-02-11 $35.40 $35.57 $35.02 $35.04 $30.80 15,231
2021-02-10 $35.45 $35.45 $35.06 $35.12 $30.87 28,507
2021-02-09 $35.39 $35.39 $34.78 $35.00 $30.77 29,101
2021-02-08 $36.33 $36.33 $34.30 $34.85 $30.64 33,132
2021-02-05 $33.71 $34.85 $33.56 $34.63 $30.44 39,288
2021-02-04 $33.54 $34.12 $33.05 $33.43 $29.39 27,757
2021-02-03 $33.73 $33.87 $33.00 $33.10 $29.10 35,488
2021-02-02 $32.58 $33.27 $32.24 $33.12 $29.12 56,588
2021-02-01 $32.19 $32.54 $31.96 $32.45 $28.53 26,673
2021-01-29 $32.18 $32.34 $32.08 $32.19 $28.30 18,812
2021-01-28 $31.51 $32.53 $31.51 $32.13 $28.25 23,302
2021-01-27 $32.79 $32.79 $31.30 $31.30 $27.52 35,072
2021-01-26 $32.60 $33.00 $32.02 $32.81 $28.84 32,650
2021-01-25 $33.51 $33.51 $31.87 $32.60 $28.66 39,066
2021-01-22 $32.34 $32.34 $31.66 $31.71 $27.88 31,761
2021-01-21 $31.12 $31.96 $31.09 $31.82 $27.98 25,140
2021-01-20 $30.58 $31.37 $30.43 $31.02 $27.27 39,911
2021-01-19 $31.89 $31.89 $30.10 $30.42 $26.74 45,567
2021-01-15 $30.64 $30.91 $30.05 $30.20 $26.54 36,427
2021-01-14 $30.80 $31.13 $30.52 $30.54 $26.85 29,595
2021-01-13 $30.15 $31.01 $30.15 $30.89 $27.16 20,839
2021-01-12 $30.21 $30.39 $30.01 $30.14 $26.50 30,058
2021-01-11 $30.14 $30.27 $29.93 $30.21 $26.56 23,882
2021-01-08 $30.40 $30.40 $29.44 $30.14 $26.50 22,195
2021-01-07 $29.90 $30.32 $29.55 $29.81 $26.21 20,543
2021-01-06 $29.45 $29.99 $29.30 $29.62 $26.04 13,716
2021-01-05 $29.33 $29.76 $29.33 $29.46 $25.90 25,210
2021-01-04 $29.94 $29.98 $29.60 $29.60 $26.02 25,982
2020-12-31 $29.78 $30.22 $29.64 $30.14 $26.50 20,666
2020-12-30 $29.86 $30.48 $29.15 $29.63 $26.05 43,368
2020-12-29 $30.60 $31.10 $29.51 $29.52 $25.95 24,579
2020-12-28 $30.97 $31.36 $30.79 $30.91 $27.17 19,862
2020-12-24 $30.50 $32.81 $30.27 $31.29 $27.51 14,899
2020-12-23 $30.37 $30.71 $30.23 $30.25 $26.59 15,785
2020-12-22 $29.82 $30.93 $29.82 $30.07 $26.43 16,289
2020-12-21 $29.95 $29.95 $29.50 $29.70 $26.11 18,768
2020-12-18 $29.94 $29.94 $29.63 $29.90 $26.29 14,846
2020-12-17 $29.39 $29.95 $29.16 $29.51 $25.94 16,597
2020-12-16 $29.59 $29.59 $29.15 $29.37 $25.82 17,954
2020-12-15 $29.00 $29.34 $28.80 $28.90 $25.41 26,660
2020-12-14 $28.90 $29.03 $28.50 $28.52 $25.07 27,038
2020-12-11 $28.76 $28.80 $28.49 $28.72 $25.25 16,629
2020-12-10 $28.10 $28.71 $28.05 $28.51 $25.06 13,317
2020-12-09 $29.04 $29.18 $28.07 $28.21 $24.80 42,578
2020-12-08 $28.18 $28.81 $28.12 $28.79 $25.31 25,829
2020-12-07 $28.08 $28.16 $27.97 $28.16 $24.76 30,222
2020-12-04 $28.10 $28.16 $28.10 $28.11 $24.71 11,416
2020-12-03 $27.97 $28.15 $27.39 $28.06 $24.67 32,512
2020-12-02 $27.34 $27.63 $27.18 $27.63 $24.29 25,359
2020-12-01 $27.25 $27.41 $26.93 $27.39 $24.08 28,723
2020-11-30 $27.25 $27.28 $26.90 $27.10 $23.82 18,154
2020-11-27 $27.48 $27.48 $26.83 $27.21 $23.92 45,221
2020-11-25 $28.00 $28.00 $27.21 $27.37 $24.06 28,254
2020-11-24 $27.42 $29.56 $26.62 $27.95 $24.57 82,330
2020-11-23 $29.74 $30.25 $29.00 $29.88 $24.31 153,109
2020-11-20 $29.13 $29.13 $28.48 $28.82 $23.45 52,748
2020-11-19 $28.10 $28.65 $28.10 $28.49 $23.18 66,004
2020-11-18 $28.18 $28.40 $28.00 $28.15 $22.90 84,016
2020-11-17 $27.87 $28.17 $27.60 $27.95 $22.74 64,236
2020-11-16 $27.50 $27.70 $27.17 $27.70 $22.54 63,645
2020-11-13 $26.35 $27.17 $26.35 $27.16 $22.10 68,176
2020-11-12 $26.28 $26.70 $26.27 $26.29 $21.39 29,621
2020-11-11 $26.39 $27.71 $26.26 $26.30 $21.40 60,963
2020-11-10 $26.05 $26.15 $25.83 $26.09 $21.23 32,284
2020-11-09 $26.81 $27.00 $26.22 $26.34 $21.43 52,190
2020-11-06 $26.60 $26.60 $26.25 $26.48 $21.54 3,819
2020-11-05 $25.97 $26.44 $25.97 $26.38 $21.46 84,503
2020-11-04 $25.76 $25.87 $25.72 $25.82 $21.01 12,197
2020-11-03 $25.01 $25.27 $24.97 $25.23 $20.53 7,084
2020-11-02 $25.00 $25.00 $24.73 $24.98 $20.32 12,735
2020-10-30 $25.23 $25.23 $24.53 $24.63 $20.04 16,960
2020-10-29 $24.97 $25.35 $24.97 $25.23 $20.53 18,735
2020-10-28 $25.02 $25.17 $24.87 $24.99 $20.33 11,936
2020-10-27 $25.42 $25.69 $25.40 $25.59 $20.82 6,365
2020-10-26 $25.51 $25.80 $25.36 $25.51 $20.76 15,189
2020-10-23 $25.95 $25.95 $25.75 $25.88 $21.06 4,409
2020-10-22 $26.00 $26.05 $25.59 $25.63 $20.85 45,802
2020-10-21 $26.00 $26.30 $25.97 $26.04 $21.19 10,688
2020-10-20 $26.10 $26.25 $25.94 $26.11 $21.24 9,418
2020-10-19 $26.36 $26.42 $26.09 $26.09 $21.22 9,353
2020-10-16 $26.20 $26.44 $26.20 $26.33 $21.42 9,088
2020-10-15 $26.08 $26.20 $26.01 $26.12 $21.25 19,343
2020-10-14 $26.60 $26.60 $26.25 $26.26 $21.37 20,448
2020-10-13 $26.61 $26.61 $26.11 $26.44 $21.51 17,674
2020-10-12 $26.75 $26.75 $26.22 $26.40 $21.48 32,645
2020-10-09 $26.07 $26.36 $26.06 $26.27 $21.37 12,019
2020-10-08 $26.14 $26.33 $26.04 $26.21 $21.32 34,377
2020-10-07 $25.49 $25.90 $25.44 $25.82 $21.01 16,207
2020-10-06 $24.88 $25.55 $24.88 $25.13 $20.45 22,903
2020-10-05 $24.90 $25.23 $24.90 $25.23 $20.53 13,853
2020-10-02 $24.90 $24.97 $24.78 $24.86 $20.23 14,141
2020-10-01 $24.80 $25.22 $24.66 $25.17 $20.47 27,468
2020-09-30 $24.94 $24.94 $24.67 $24.85 $20.22 18,680
2020-09-29 $24.74 $24.81 $24.54 $24.74 $20.13 14,686
2020-09-28 $24.50 $24.90 $24.49 $24.74 $20.13 24,941
2020-09-25 $24.07 $24.57 $24.07 $24.57 $19.99 22,726
2020-09-24 $24.07 $24.47 $23.87 $24.29 $19.76 33,885
2020-09-23 $24.87 $24.87 $24.12 $24.13 $19.63 40,024
2020-09-22 $24.43 $24.69 $24.43 $24.66 $20.06 8,709
2020-09-21 $24.01 $24.51 $24.01 $24.40 $19.85 9,986
2020-09-18 $24.74 $25.10 $24.51 $24.60 $20.01 27,850
2020-09-17 $24.27 $25.00 $24.27 $24.92 $20.28 49,031
2020-09-16 $25.91 $25.91 $25.32 $25.32 $20.60 8,144
2020-09-15 $25.84 $25.84 $25.35 $25.46 $20.71 11,499
2020-09-14 $25.06 $25.91 $25.06 $25.67 $20.65 20,943
2020-09-11 $25.06 $25.37 $24.65 $25.09 $20.18 20,255
2020-09-10 $25.31 $25.51 $25.07 $25.11 $20.20 12,785
2020-09-09 $24.75 $25.42 $24.75 $25.26 $20.32 18,634
2020-09-08 $25.07 $25.08 $24.55 $24.67 $19.84 29,792
2020-09-04 $25.90 $25.95 $24.68 $25.61 $20.60 33,418
2020-09-03 $26.66 $26.66 $25.65 $25.87 $20.81 26,728
2020-09-02 $26.75 $26.94 $26.56 $26.86 $21.61 28,476
2020-09-01 $26.98 $26.98 $26.55 $26.72 $21.49 13,398
2020-08-31 $26.70 $26.95 $26.58 $26.72 $21.50 14,905
2020-08-28 $26.80 $26.80 $26.50 $26.69 $21.47 13,953
2020-08-27 $26.78 $26.80 $26.29 $26.74 $21.51 35,002
2020-08-26 $26.45 $26.68 $26.45 $26.55 $21.35 21,590
2020-08-25 $26.52 $26.65 $26.45 $26.48 $21.30 17,507
2020-08-24 $26.76 $26.82 $26.75 $26.79 $21.55 6,034
2020-08-21 $26.79 $26.85 $26.69 $26.74 $21.51 9,419
2020-08-20 $26.80 $26.96 $26.58 $26.84 $21.59 7,858
2020-08-19 $26.90 $26.94 $26.70 $26.84 $21.59 12,976
2020-08-18 $26.79 $26.96 $26.74 $26.83 $21.58 10,991
2020-08-17 $26.67 $26.94 $26.67 $26.84 $21.59 10,166
2020-08-14 $26.95 $26.95 $26.19 $26.75 $21.52 15,805
2020-08-13 $26.55 $26.90 $26.40 $26.78 $21.54 15,816
2020-08-12 $26.77 $26.77 $26.51 $26.65 $21.43 6,466
2020-08-11 $26.71 $26.89 $26.00 $26.50 $21.32 10,543
2020-08-10 $26.71 $26.95 $26.71 $26.83 $21.58 11,199
2020-08-07 $26.70 $26.94 $26.70 $26.92 $21.66 4,738
2020-08-06 $27.07 $27.15 $26.87 $27.01 $21.73 10,286
2020-08-05 $27.08 $27.16 $26.61 $26.61 $21.41 17,201
2020-08-04 $26.97 $27.09 $26.58 $26.82 $21.58 14,534
2020-08-03 $26.24 $26.88 $26.24 $26.74 $21.51 21,881
2020-07-31 $26.14 $26.25 $26.00 $26.11 $21.00 13,729
2020-07-30 $26.26 $26.26 $25.54 $26.00 $20.92 16,446
2020-07-29 $26.22 $26.50 $26.22 $26.29 $21.15 10,001
2020-07-28 $26.16 $26.22 $25.73 $25.89 $20.83 11,246
2020-07-27 $26.04 $26.25 $25.69 $26.01 $20.92 18,452
2020-07-24 $27.66 $27.66 $25.58 $26.20 $21.08 55,619
2020-07-23 $25.86 $26.04 $25.84 $25.94 $20.87 3,856
2020-07-22 $25.73 $26.06 $25.73 $25.99 $20.91 6,096
2020-07-21 $26.12 $26.12 $25.76 $25.82 $20.77 4,335
2020-07-20 $25.73 $25.92 $25.73 $25.79 $20.75 13,131
2020-07-17 $25.11 $25.57 $25.01 $25.57 $20.57 8,427
2020-07-16 $25.33 $25.33 $25.08 $25.18 $20.26 8,393
2020-07-15 $25.27 $25.48 $25.10 $25.35 $20.39 18,032
2020-07-14 $24.88 $25.10 $24.83 $24.96 $20.08 13,666
2020-07-13 $25.41 $25.89 $25.22 $25.33 $20.38 16,900
2020-07-10 $25.27 $25.85 $25.23 $25.40 $20.43 12,822
2020-07-09 $25.39 $25.61 $25.13 $25.36 $20.40 21,785
2020-07-08 $25.04 $25.49 $25.04 $25.29 $20.34 13,616
2020-07-07 $25.00 $25.10 $24.77 $25.09 $20.18 14,339
2020-07-06 $24.79 $25.20 $24.73 $25.17 $20.25 22,269
2020-07-02 $24.70 $24.95 $24.29 $24.73 $19.89 9,044
2020-07-01 $23.90 $24.42 $23.90 $24.22 $19.48 7,277
2020-06-30 $24.15 $24.72 $23.72 $23.85 $19.19 16,537
2020-06-29 $23.67 $24.09 $23.65 $24.05 $19.35 15,387
2020-06-26 $23.95 $24.02 $23.80 $23.80 $19.15 35,881
2020-06-25 $23.75 $23.90 $23.70 $23.90 $19.23 10,046
2020-06-24 $24.08 $24.25 $23.58 $23.89 $19.22 19,235
2020-06-23 $24.24 $24.30 $23.99 $24.22 $19.48 18,718
2020-06-22 $24.01 $24.01 $23.77 $23.78 $19.13 7,908
2020-06-19 $24.25 $24.25 $23.80 $23.80 $19.15 31,701
2020-06-18 $23.80 $23.94 $23.65 $23.78 $19.13 9,518
2020-06-17 $24.23 $24.23 $23.82 $23.89 $19.22 10,211
2020-06-16 $24.49 $24.50 $23.80 $23.80 $19.15 17,665
2020-06-15 $23.02 $24.78 $23.02 $23.43 $18.85 26,993
2020-06-12 $24.29 $24.49 $23.33 $23.50 $18.67 22,305
2020-06-11 $24.50 $24.76 $23.81 $24.14 $19.18 41,937
2020-06-10 $24.50 $24.64 $24.50 $24.60 $19.55 15,240
2020-06-09 $24.66 $24.74 $24.33 $24.70 $19.63 9,800
2020-06-08 $24.28 $24.80 $24.24 $24.63 $19.57 7,748
2020-06-05 $24.48 $24.55 $24.20 $24.40 $19.39 16,599
2020-06-04 $24.56 $24.78 $24.06 $24.12 $19.17 10,769
2020-06-03 $23.90 $24.75 $23.90 $24.74 $19.66 13,651
2020-06-02 $24.00 $24.34 $23.80 $24.34 $19.34 24,992
2020-06-01 $23.99 $23.99 $23.54 $23.83 $18.94 15,346
2020-05-29 $23.44 $23.52 $23.24 $23.41 $18.60 26,453
2020-05-28 $22.74 $23.30 $22.48 $23.30 $18.51 43,882
2020-05-27 $23.02 $23.02 $22.42 $22.73 $18.06 46,249
2020-05-26 $22.78 $23.44 $22.78 $22.97 $18.25 19,980
2020-05-22 $23.00 $23.00 $22.36 $22.77 $18.09 10,137
2020-05-21 $22.25 $22.76 $22.25 $22.59 $17.95 5,942
2020-05-20 $22.31 $22.49 $22.19 $22.49 $17.87 11,796
2020-05-19 $21.94 $22.73 $21.94 $22.22 $17.66 17,190
2020-05-18 $21.50 $22.12 $21.50 $22.07 $17.54 17,739
2020-05-15 $21.41 $21.73 $21.12 $21.38 $16.99 5,710
2020-05-14 $21.50 $21.84 $20.55 $21.72 $17.26 27,232
2020-05-13 $21.94 $22.23 $21.53 $21.87 $17.38 17,817
2020-05-12 $22.88 $22.88 $22.11 $22.12 $17.58 12,499
2020-05-11 $22.00 $22.50 $21.30 $22.43 $17.82 10,051
2020-05-08 $21.89 $22.41 $21.82 $22.25 $17.68 13,417
2020-05-07 $22.06 $22.06 $21.37 $21.78 $17.31 7,373
2020-05-06 $21.67 $21.78 $21.46 $21.49 $17.08 22,005
2020-05-05 $21.07 $21.65 $21.01 $21.45 $17.04 52,661
2020-05-04 $19.92 $20.82 $19.92 $20.82 $16.54 16,121
2020-05-01 $20.78 $21.12 $20.53 $20.70 $16.45 18,878
2020-04-30 $21.10 $21.48 $21.10 $21.15 $16.81 12,653
2020-04-29 $20.75 $21.26 $20.75 $21.10 $16.77 13,351
2020-04-28 $21.18 $21.18 $20.46 $20.57 $16.35 14,874
2020-04-27 $20.87 $20.93 $20.33 $20.33 $16.15 12,238
2020-04-24 $21.71 $21.71 $20.01 $20.54 $16.32 105,438
2020-04-23 $21.18 $21.30 $20.88 $20.93 $16.63 14,798
2020-04-22 $20.72 $21.34 $20.72 $20.97 $16.66 11,506
2020-04-21 $20.61 $20.65 $20.44 $20.61 $16.38 6,301
2020-04-20 $20.61 $21.29 $20.58 $20.89 $16.60 22,746
2020-04-17 $20.53 $20.79 $19.93 $20.68 $16.43 19,752
2020-04-16 $20.56 $20.70 $20.19 $20.27 $16.11 25,153
2020-04-15 $21.03 $21.03 $20.52 $20.53 $16.31 27,603
2020-04-14 $20.99 $21.10 $20.70 $21.00 $16.69 30,119
2020-04-13 $19.52 $20.47 $19.52 $20.30 $16.13 15,774
2020-04-09 $21.22 $21.22 $20.14 $20.43 $16.23 6,467
2020-04-08 $19.20 $20.35 $18.52 $19.81 $15.74 24,762
2020-04-07 $19.31 $19.73 $18.79 $19.25 $15.30 18,892
2020-04-06 $17.92 $18.72 $17.92 $18.56 $14.75 19,268
2020-04-03 $17.91 $18.47 $17.70 $17.74 $14.10 19,041
2020-04-02 $18.99 $18.99 $17.63 $18.11 $14.39 22,099
2020-04-01 $18.01 $18.55 $17.77 $17.92 $14.24 38,374
2020-03-31 $18.97 $19.50 $18.95 $19.46 $15.46 29,233
2020-03-30 $19.05 $19.41 $18.89 $19.21 $15.26 18,373
2020-03-27 $19.07 $19.87 $18.39 $19.00 $15.10 20,573
2020-03-26 $18.71 $20.90 $18.71 $20.90 $16.61 25,766
2020-03-25 $19.39 $19.98 $17.76 $19.66 $15.62 35,163
2020-03-24 $18.24 $20.05 $16.85 $18.10 $14.38 45,904
2020-03-23 $20.00 $20.46 $16.55 $16.58 $13.17 43,856
2020-03-20 $16.53 $19.02 $16.50 $18.27 $14.52 43,638
2020-03-19 $15.18 $16.85 $14.30 $16.50 $13.11 54,884
2020-03-18 $15.69 $16.22 $14.27 $15.61 $12.40 83,270
2020-03-17 $16.47 $17.55 $15.75 $16.57 $13.17 39,744
2020-03-16 $18.67 $18.67 $16.58 $16.92 $13.44 51,327
2020-03-13 $20.95 $21.08 $17.90 $19.45 $15.19 73,004
2020-03-12 $20.55 $22.59 $19.01 $19.20 $15.00 46,345
2020-03-11 $23.48 $23.92 $21.81 $22.27 $17.40 58,563
2020-03-10 $24.42 $24.42 $22.63 $23.48 $18.34 33,856
2020-03-09 $23.00 $23.90 $22.20 $22.81 $17.82 19,724
2020-03-06 $23.82 $24.03 $23.50 $23.92 $18.69 29,248
2020-03-05 $24.68 $25.10 $24.16 $24.41 $19.07 37,749
2020-03-04 $24.84 $25.41 $24.33 $25.35 $19.80 48,557
2020-03-03 $24.66 $24.66 $23.60 $24.16 $18.87 53,054
2020-03-02 $23.16 $23.95 $23.05 $23.91 $18.68 34,736
2020-02-28 $24.01 $24.01 $22.61 $23.05 $18.01 79,940
2020-02-27 $25.50 $25.64 $24.11 $24.45 $19.10 33,071
2020-02-26 $25.72 $26.00 $25.22 $25.48 $19.91 30,794
2020-02-25 $26.90 $26.91 $25.70 $25.91 $20.24 31,304
2020-02-24 $26.71 $26.84 $26.07 $26.74 $20.89 30,544
2020-02-21 $27.29 $27.30 $27.03 $27.04 $21.12 20,621
2020-02-20 $27.22 $27.39 $27.06 $27.29 $21.32 12,500
2020-02-19 $27.19 $27.19 $27.06 $27.11 $21.18 16,194
2020-02-18 $27.22 $27.22 $26.71 $27.10 $21.17 22,281
2020-02-14 $27.38 $27.57 $26.91 $27.00 $21.09 25,636
2020-02-13 $27.50 $27.73 $27.23 $27.23 $21.27 23,863
2020-02-12 $27.42 $27.49 $27.32 $27.48 $21.47 15,369
2020-02-11 $26.91 $27.32 $26.80 $27.32 $21.34 16,156
2020-02-10 $26.50 $26.83 $26.50 $26.83 $20.96 23,558
2020-02-07 $26.35 $26.75 $26.35 $26.38 $20.61 19,705
2020-02-06 $26.37 $26.67 $26.34 $26.40 $20.62 18,683
2020-02-05 $26.88 $26.96 $26.38 $26.53 $20.73 27,363
2020-02-04 $26.98 $26.98 $26.53 $26.60 $20.78 37,113
2020-02-03 $26.22 $26.74 $26.22 $26.73 $20.88 34,975
2020-01-31 $26.30 $26.74 $26.11 $26.57 $20.76 37,326
2020-01-30 $25.89 $26.24 $25.89 $26.24 $20.50 55,460
2020-01-29 $26.48 $26.48 $25.98 $26.00 $20.31 36,856
2020-01-28 $25.98 $26.23 $25.98 $26.10 $20.39 23,182
2020-01-27 $26.05 $26.37 $26.00 $26.13 $20.41 21,947
2020-01-24 $26.18 $26.58 $26.18 $26.28 $20.53 34,051
2020-01-23 $26.39 $26.39 $26.20 $26.35 $20.59 16,860
2020-01-22 $26.19 $26.45 $26.10 $26.31 $20.55 29,126
2020-01-21 $26.26 $26.26 $26.03 $26.05 $20.35 28,355
2020-01-17 $25.97 $26.25 $25.81 $25.93 $20.26 34,978
2020-01-16 $26.33 $26.85 $25.77 $25.87 $20.21 81,401
2020-01-15 $25.90 $26.54 $25.75 $25.89 $20.23 60,484
2020-01-14 $25.95 $26.28 $25.84 $25.91 $20.24 42,267
2020-01-13 $26.31 $26.34 $26.00 $26.00 $20.31 37,759
2020-01-10 $26.53 $26.53 $25.71 $25.75 $20.12 68,529
2020-01-09 $26.34 $26.43 $25.90 $26.00 $20.31 48,354
2020-01-08 $26.14 $26.30 $25.87 $26.00 $20.31 40,843
2020-01-07 $26.31 $26.84 $25.86 $25.89 $20.23 24,486
2020-01-06 $27.10 $27.10 $26.26 $26.26 $20.52 23,756
2020-01-03 $26.37 $26.66 $26.25 $26.44 $20.66 10,913
2020-01-02 $26.13 $26.71 $25.95 $26.19 $20.46 19,702
2019-12-31 $26.10 $26.56 $26.06 $26.10 $20.39 22,092
2019-12-30 $25.97 $26.10 $25.80 $26.07 $20.37 14,592
2019-12-27 $25.61 $26.10 $25.61 $26.10 $20.39 9,666
2019-12-26 $25.75 $25.75 $25.65 $25.75 $20.12 7,080
2019-12-24 $25.74 $25.75 $25.62 $25.75 $20.12 6,474
2019-12-23 $25.65 $25.79 $25.61 $25.71 $20.09 9,697
2019-12-20 $25.56 $25.70 $25.52 $25.56 $19.97 19,942
2019-12-19 $25.53 $25.61 $25.31 $25.51 $19.93 21,188
2019-12-18 $25.40 $25.84 $25.25 $25.69 $20.07 15,895
2019-12-17 $25.19 $25.42 $25.08 $25.35 $19.80 16,675
2019-12-16 $24.92 $25.25 $24.79 $25.05 $19.57 13,710
2019-12-13 $24.74 $24.90 $24.57 $24.66 $19.27 13,690
2019-12-12 $24.74 $24.83 $24.56 $24.75 $19.34 19,504
2019-12-11 $24.57 $24.75 $24.49 $24.70 $19.30 10,451
2019-12-10 $24.74 $24.74 $24.35 $24.74 $19.33 20,712
2019-12-09 $24.35 $24.75 $24.26 $24.63 $19.24 16,600
2019-12-06 $24.39 $24.85 $24.39 $24.56 $19.19 9,634
2019-12-05 $24.60 $24.80 $24.60 $24.60 $19.22 7,355
2019-12-04 $24.85 $24.85 $24.50 $24.78 $19.36 24,186
2019-12-03 $24.13 $24.53 $24.13 $24.45 $19.10 10,143
2019-12-02 $24.50 $24.57 $24.11 $24.49 $19.13 19,840
2019-11-29 $24.60 $24.85 $24.43 $24.58 $19.20 15,135
2019-11-27 $24.43 $24.94 $24.43 $24.85 $19.41 14,846
2019-11-26 $25.18 $25.18 $24.55 $24.59 $19.21 20,915
2019-11-25 $25.15 $25.59 $25.03 $25.03 $19.55 34,245
2019-11-22 $26.20 $26.27 $25.94 $26.04 $19.58 52,382
2019-11-21 $26.00 $26.06 $25.95 $25.95 $19.52 19,858
2019-11-20 $25.93 $26.16 $25.92 $26.03 $19.58 31,776
2019-11-19 $25.98 $25.98 $25.51 $25.94 $19.51 61,001
2019-11-18 $25.51 $25.85 $25.51 $25.75 $19.37 16,185
2019-11-15 $25.80 $25.80 $25.50 $25.50 $19.18 11,786
2019-11-14 $26.40 $26.40 $25.41 $25.41 $19.11 20,227
2019-11-13 $25.68 $25.84 $25.39 $25.45 $19.14 11,116
2019-11-12 $25.29 $25.80 $25.24 $25.41 $19.11 13,026
2019-11-11 $25.27 $25.79 $25.27 $25.41 $19.11 14,200
2019-11-08 $25.77 $26.08 $25.50 $25.58 $19.24 37,826
2019-11-07 $25.14 $25.78 $25.00 $25.78 $19.39 67,776
2019-11-06 $25.13 $25.17 $24.56 $25.10 $18.88 25,379
2019-11-05 $24.31 $24.78 $24.31 $24.77 $18.63 24,310
2019-11-04 $24.20 $24.50 $24.15 $24.31 $18.28 18,984
2019-11-01 $24.25 $24.40 $24.10 $24.16 $18.17 19,669
2019-10-31 $23.79 $24.14 $23.62 $23.94 $18.00 9,530
2019-10-30 $23.74 $24.10 $23.74 $23.74 $17.85 8,574
2019-10-29 $24.07 $24.16 $23.75 $24.16 $18.17 12,025
2019-10-28 $24.25 $24.29 $23.85 $24.16 $18.17 7,370
2019-10-25 $23.93 $24.00 $23.63 $23.88 $17.96 9,935
2019-10-24 $23.84 $23.90 $23.63 $23.75 $17.86 13,514
2019-10-23 $23.77 $23.77 $23.39 $23.64 $17.78 9,030
2019-10-22 $23.85 $24.07 $23.73 $23.73 $17.85 15,759
2019-10-21 $23.60 $23.76 $23.47 $23.65 $17.79 5,646
2019-10-18 $23.91 $23.91 $23.63 $23.67 $17.80 3,873
2019-10-17 $23.85 $23.85 $23.62 $23.73 $17.85 8,818
2019-10-16 $23.82 $23.85 $23.21 $23.85 $17.94 18,912
2019-10-15 $23.13 $23.40 $23.07 $23.29 $17.52 5,010
2019-10-14 $23.16 $23.25 $22.80 $22.86 $17.19 11,959
2019-10-11 $23.46 $23.48 $23.00 $23.00 $17.30 2,826
2019-10-10 $23.14 $23.24 $22.81 $23.06 $17.34 10,653
2019-10-09 $22.89 $23.09 $22.75 $23.07 $17.35 9,258
2019-10-08 $22.43 $22.78 $22.43 $22.73 $17.09 7,380
2019-10-07 $22.85 $22.98 $22.60 $22.60 $17.00 8,525
2019-10-04 $22.90 $22.98 $22.54 $22.75 $17.11 9,916
2019-10-03 $22.85 $22.99 $22.36 $22.75 $17.11 21,568
2019-10-02 $23.28 $23.28 $22.90 $23.00 $17.30 13,985
2019-10-01 $23.60 $23.75 $23.29 $23.36 $17.57 9,712
2019-09-30 $23.47 $23.69 $23.44 $23.64 $17.78 27,659
2019-09-27 $24.10 $24.19 $23.38 $23.71 $17.83 17,372
2019-09-26 $24.28 $24.31 $24.00 $24.10 $18.13 11,632
2019-09-25 $24.55 $24.55 $24.10 $24.31 $18.28 9,445
2019-09-24 $24.99 $24.99 $24.31 $24.55 $18.46 22,175
2019-09-23 $24.55 $24.76 $24.45 $24.69 $18.57 16,584
2019-09-20 $24.77 $24.77 $24.25 $24.66 $18.55 14,042
2019-09-19 $24.40 $24.60 $23.97 $24.44 $18.38 26,524
2019-09-18 $24.30 $24.52 $24.02 $24.02 $18.07 12,075
2019-09-17 $24.68 $24.68 $24.30 $24.50 $18.43 9,513
2019-09-16 $24.25 $24.53 $24.25 $24.48 $18.41 8,010
2019-09-13 $25.00 $25.00 $24.34 $24.47 $18.40 20,792
2019-09-12 $24.49 $25.24 $24.13 $24.86 $18.51 44,131
2019-09-11 $24.25 $24.30 $24.10 $24.25 $18.05 8,566
2019-09-10 $25.00 $25.00 $24.01 $24.25 $18.05 26,098
2019-09-09 $23.99 $24.29 $23.84 $24.07 $17.92 20,895
2019-09-06 $23.67 $23.95 $23.50 $23.86 $17.76 23,086
2019-09-05 $23.53 $23.74 $23.13 $23.59 $17.56 16,695
2019-09-04 $23.32 $23.77 $23.09 $23.56 $17.54 12,776
2019-09-03 $23.15 $23.60 $22.93 $23.00 $17.12 12,222
2019-08-30 $24.05 $24.05 $23.12 $23.47 $17.47 17,745
2019-08-29 $24.08 $24.08 $23.50 $23.78 $17.70 11,966
2019-08-28 $23.83 $23.83 $23.14 $23.76 $17.69 15,751
2019-08-27 $23.89 $24.06 $23.40 $23.54 $17.52 10,618
2019-08-26 $23.74 $24.14 $23.51 $23.60 $17.57 10,846
2019-08-23 $23.85 $23.99 $23.55 $23.55 $17.53 6,805
2019-08-22 $24.13 $24.14 $23.86 $23.90 $17.79 10,357
2019-08-21 $23.93 $23.97 $23.90 $23.97 $17.85 9,882
2019-08-20 $23.88 $23.98 $23.88 $23.98 $17.85 6,212
2019-08-19 $23.93 $24.05 $23.73 $24.05 $17.90 2,556
2019-08-16 $23.75 $24.07 $23.72 $23.72 $17.66 3,896
2019-08-15 $23.60 $24.06 $23.20 $23.49 $17.49 5,138
2019-08-14 $23.75 $23.80 $23.41 $23.65 $17.61 5,969
2019-08-13 $23.96 $25.61 $23.75 $23.93 $17.82 18,280
2019-08-12 $23.56 $23.85 $23.56 $23.77 $17.70 6,358
2019-08-09 $24.00 $24.00 $23.60 $23.73 $17.67 10,540
2019-08-08 $24.20 $24.20 $23.75 $23.85 $17.76 18,585
2019-08-07 $23.19 $23.66 $23.06 $23.66 $17.61 7,824
2019-08-06 $22.94 $23.34 $22.83 $23.20 $17.27 12,338
2019-08-05 $23.40 $23.40 $22.74 $22.74 $16.93 10,074
2019-08-02 $23.80 $23.80 $23.47 $23.58 $17.55 6,958
2019-08-01 $23.73 $24.02 $23.54 $23.66 $17.61 4,562
2019-07-31 $23.71 $23.88 $23.66 $23.71 $17.65 16,603
2019-07-30 $23.63 $23.76 $23.55 $23.72 $17.66 18,053
2019-07-29 $23.46 $23.61 $23.40 $23.53 $17.52 9,793
2019-07-26 $23.30 $23.44 $23.29 $23.37 $17.40 1,976
2019-07-25 $23.27 $23.47 $23.26 $23.40 $17.42 3,588
2019-07-24 $23.19 $23.39 $23.01 $23.39 $17.41 15,784
2019-07-23 $23.20 $23.20 $23.01 $23.01 $17.13 5,205
2019-07-22 $23.08 $23.25 $23.08 $23.09 $17.19 5,837
2019-07-19 $23.23 $23.41 $23.15 $23.16 $17.24 13,280
2019-07-18 $23.34 $23.34 $23.05 $23.12 $17.21 7,620
2019-07-17 $23.19 $23.24 $23.19 $23.19 $17.26 4,353
2019-07-16 $23.14 $23.14 $23.00 $23.06 $17.17 5,040
2019-07-15 $23.05 $23.21 $22.99 $22.99 $17.12 4,080
2019-07-12 $23.19 $23.19 $22.85 $23.14 $17.23 9,131
2019-07-11 $23.11 $23.19 $22.88 $23.01 $17.13 8,737
2019-07-10 $22.70 $23.15 $22.70 $23.11 $17.20 13,933
2019-07-09 $22.89 $22.89 $22.67 $22.79 $16.97 6,368
2019-07-08 $22.62 $22.93 $22.62 $22.86 $17.02 3,226
2019-07-05 $22.93 $22.93 $22.57 $22.71 $16.91 9,743
2019-07-03 $22.74 $22.79 $22.64 $22.73 $16.92 2,857
2019-07-02 $22.52 $22.76 $22.52 $22.72 $16.91 2,670
2019-07-01 $22.62 $22.79 $22.60 $22.62 $16.84 2,481
2019-06-28 $22.47 $22.47 $22.20 $22.40 $16.68 12,773
2019-06-27 $22.19 $22.26 $22.11 $22.26 $16.57 4,305
2019-06-26 $22.10 $22.19 $22.10 $22.14 $16.48 3,820
2019-06-25 $22.33 $22.34 $22.00 $22.00 $16.38 12,101
2019-06-24 $22.31 $22.39 $22.16 $22.21 $16.53 19,117
2019-06-21 $22.36 $22.36 $22.11 $22.19 $16.52 8,209
2019-06-20 $22.16 $22.29 $22.00 $22.21 $16.53 10,506
2019-06-19 $21.80 $21.98 $21.74 $21.98 $16.37 9,184
2019-06-18 $21.38 $21.80 $21.38 $21.68 $16.14 8,837
2019-06-17 $21.33 $21.62 $21.33 $21.52 $16.02 5,871
2019-06-14 $21.61 $21.62 $21.52 $21.53 $16.03 3,245
2019-06-13 $21.74 $21.84 $21.50 $21.62 $16.10 4,692
2019-06-12 $21.87 $21.95 $21.71 $21.84 $16.07 12,712
2019-06-11 $21.93 $21.93 $21.65 $21.75 $16.01 8,356
2019-06-10 $21.65 $21.71 $21.46 $21.71 $15.98 6,564
2019-06-07 $21.19 $21.49 $21.19 $21.49 $15.82 13,717
2019-06-06 $21.26 $21.32 $21.03 $21.27 $15.65 7,014
2019-06-05 $21.01 $21.16 $20.91 $21.13 $15.55 7,034
2019-06-04 $20.77 $21.00 $20.68 $20.97 $15.43 10,921
2019-06-03 $21.01 $21.01 $20.63 $20.66 $15.21 11,646
2019-05-31 $20.81 $20.91 $20.72 $20.89 $15.37 12,838
2019-05-30 $20.99 $20.99 $20.85 $20.94 $15.41 9,492
2019-05-29 $20.91 $20.98 $20.81 $20.85 $15.34 13,334
2019-05-28 $21.07 $21.27 $21.01 $21.01 $15.46 15,260
2019-05-24 $21.05 $21.31 $21.02 $21.07 $15.51 8,574
2019-05-23 $21.32 $21.32 $21.00 $21.07 $15.51 6,594
2019-05-22 $21.46 $21.46 $21.23 $21.30 $15.68 12,340
2019-05-21 $21.49 $21.57 $21.31 $21.33 $15.70 7,287
2019-05-20 $21.58 $21.59 $21.31 $21.31 $15.68 2,233
2019-05-17 $21.86 $21.86 $21.59 $21.59 $15.89 3,662
2019-05-16 $21.59 $21.86 $21.38 $21.82 $16.06 13,402
2019-05-15 $21.52 $21.54 $21.38 $21.54 $15.85 5,595
2019-05-14 $21.21 $21.52 $21.21 $21.45 $15.79 1,737
2019-05-13 $21.43 $21.52 $21.13 $21.13 $15.55 6,760
2019-05-10 $21.74 $21.74 $21.55 $21.59 $15.89 1,851
2019-05-09 $21.65 $21.69 $21.39 $21.69 $15.96 11,662
2019-05-08 $21.69 $21.69 $21.64 $21.69 $15.96 7,954
2019-05-07 $21.84 $21.84 $21.64 $21.67 $15.95 7,959
2019-05-06 $21.73 $21.86 $21.63 $21.79 $16.04 4,062
2019-05-03 $21.80 $21.82 $21.80 $21.82 $16.06 4,247
2019-05-02 $21.79 $21.79 $21.63 $21.73 $15.99 5,178
2019-05-01 $21.77 $21.77 $21.65 $21.69 $15.96 6,335
2019-04-30 $21.59 $21.67 $21.57 $21.67 $15.95 6,282
2019-04-29 $21.62 $21.62 $21.48 $21.48 $15.81 5,823
2019-04-26 $21.55 $21.56 $21.45 $21.45 $15.79 5,183
2019-04-25 $21.51 $21.59 $21.31 $21.44 $15.78 5,800
2019-04-24 $21.57 $21.60 $21.40 $21.40 $15.75 7,274
2019-04-23 $21.33 $21.47 $21.17 $21.40 $15.75 7,373
2019-04-22 $21.38 $21.42 $21.16 $21.22 $15.62 7,114
2019-04-18 $21.41 $21.61 $21.32 $21.38 $15.73 5,888
2019-04-17 $21.68 $21.68 $21.45 $21.46 $15.79 5,836
2019-04-16 $21.52 $21.78 $21.51 $21.63 $15.92 11,543
2019-04-15 $21.51 $21.57 $21.26 $21.35 $15.71 16,500
2019-04-12 $21.27 $21.50 $21.27 $21.34 $15.71 7,917
2019-04-11 $21.41 $21.65 $20.99 $21.33 $15.70 4,314
2019-04-10 $21.30 $21.64 $21.30 $21.30 $15.68 11,773
2019-04-09 $21.58 $21.64 $21.33 $21.35 $15.71 7,566
2019-04-08 $21.78 $21.79 $21.62 $21.73 $15.99 13,230
2019-04-05 $21.55 $21.78 $21.33 $21.74 $16.00 7,200
2019-04-04 $21.45 $21.68 $21.31 $21.68 $15.96 15,463
2019-04-03 $21.39 $21.69 $21.25 $21.61 $15.90 6,886
2019-04-02 $21.35 $21.49 $21.22 $21.49 $15.82 8,262
2019-04-01 $21.56 $21.61 $21.40 $21.50 $15.82 19,932
2019-03-29 $21.25 $21.39 $21.00 $21.38 $15.73 3,796
2019-03-28 $21.12 $21.20 $21.04 $21.15 $15.57 4,910
2019-03-27 $21.15 $21.16 $20.91 $21.07 $15.51 13,979
2019-03-26 $21.07 $21.25 $21.03 $21.15 $15.57 12,193
2019-03-25 $21.19 $21.19 $21.00 $21.03 $15.48 13,350
2019-03-22 $21.53 $21.53 $20.84 $21.13 $15.55 17,566
2019-03-21 $21.27 $21.40 $21.18 $21.40 $15.75 7,011
2019-03-20 $21.07 $21.19 $21.05 $21.19 $15.60 6,878
2019-03-19 $21.02 $21.08 $20.97 $20.97 $15.43 7,893
2019-03-18 $21.00 $21.01 $20.89 $20.94 $15.41 3,143
2019-03-15 $21.18 $21.19 $20.95 $20.95 $15.42 15,552
2019-03-14 $21.00 $21.16 $20.99 $21.07 $15.51 10,572
2019-03-13 $21.07 $21.24 $21.07 $21.10 $15.35 11,331
2019-03-12 $21.17 $21.17 $20.85 $20.89 $15.19 10,836
2019-03-11 $20.98 $21.07 $20.65 $21.07 $15.32 42,543
2019-03-08 $20.57 $20.57 $20.34 $20.43 $14.86 11,204
2019-03-07 $20.61 $20.63 $20.22 $20.63 $15.00 31,955
2019-03-06 $21.12 $21.12 $20.65 $20.68 $15.04 8,501
2019-03-05 $21.35 $21.35 $20.88 $20.95 $15.24 13,372
2019-03-04 $21.35 $21.35 $20.87 $21.23 $15.44 15,599
2019-03-01 $21.35 $21.35 $21.10 $21.27 $15.47 7,217
2019-02-28 $21.43 $21.43 $21.06 $21.22 $15.43 14,930
2019-02-27 $21.54 $21.54 $20.95 $21.35 $15.53 20,765
2019-02-26 $21.48 $21.48 $21.06 $21.37 $15.54 21,408
2019-02-25 $21.36 $21.54 $21.27 $21.32 $15.51 20,303
2019-02-22 $21.56 $21.56 $21.20 $21.34 $15.52 8,311
2019-02-21 $21.69 $21.69 $21.22 $21.30 $15.49 9,926
2019-02-20 $21.68 $21.68 $21.35 $21.67 $15.76 8,709
2019-02-19 $21.50 $21.53 $21.19 $21.24 $15.45 17,954
2019-02-15 $21.60 $21.65 $21.39 $21.48 $15.62 6,363
2019-02-14 $21.49 $21.65 $21.38 $21.38 $15.55 10,195
2019-02-13 $21.42 $21.49 $21.30 $21.49 $15.63 10,104
2019-02-12 $21.39 $22.31 $21.14 $21.15 $15.38 35,769
2019-02-11 $21.40 $21.40 $21.11 $21.34 $15.52 9,786
2019-02-08 $21.19 $21.33 $21.06 $21.09 $15.34 19,670
2019-02-07 $21.02 $21.33 $21.02 $21.21 $15.43 22,914
2019-02-06 $21.13 $21.32 $21.00 $21.31 $15.50 12,549
2019-02-05 $20.72 $21.20 $20.72 $20.95 $15.24 21,975
2019-02-04 $20.83 $20.89 $20.68 $20.68 $15.04 22,376
2019-02-01 $21.21 $21.49 $20.36 $20.71 $15.06 56,242
2019-01-31 $20.97 $20.98 $20.78 $20.98 $15.26 4,128
2019-01-30 $20.79 $20.97 $20.77 $20.84 $15.16 24,605
2019-01-29 $20.55 $20.76 $20.37 $20.70 $15.06 38,046
2019-01-28 $20.49 $20.64 $20.24 $20.54 $14.94 22,386
2019-01-25 $20.48 $20.56 $20.32 $20.49 $14.90 16,099
2019-01-24 $20.27 $20.45 $20.25 $20.36 $14.81 10,747
2019-01-23 $20.18 $20.23 $19.91 $20.23 $14.71 21,674
2019-01-22 $20.09 $20.15 $19.81 $19.91 $14.48 14,121
2019-01-18 $19.99 $20.25 $19.99 $20.20 $14.69 20,886
2019-01-17 $19.85 $19.99 $19.85 $19.97 $14.52 10,261
2019-01-16 $19.91 $19.91 $19.66 $19.75 $14.36 6,506
2019-01-15 $19.85 $19.85 $19.65 $19.74 $14.36 9,593
2019-01-14 $19.70 $19.91 $19.49 $19.57 $14.23 18,339
2019-01-11 $19.69 $19.69 $19.51 $19.69 $14.32 7,703
2019-01-10 $19.50 $19.60 $19.35 $19.60 $14.26 8,535
2019-01-09 $19.45 $19.78 $19.29 $19.44 $14.14 37,206
2019-01-08 $19.47 $19.50 $19.12 $19.44 $14.14 29,432
2019-01-07 $18.71 $19.14 $18.71 $19.13 $13.91 14,205
2019-01-04 $18.79 $18.94 $18.47 $18.83 $13.70 8,099
2019-01-03 $18.82 $18.82 $18.35 $18.57 $13.51 8,435
2019-01-02 $18.25 $18.85 $18.25 $18.83 $13.70 15,978
2018-12-31 $18.47 $18.82 $18.33 $18.63 $13.55 33,163
2018-12-28 $18.03 $18.50 $18.03 $18.23 $13.26 37,332
2018-12-27 $17.76 $18.24 $17.73 $18.24 $13.27 25,759
2018-12-26 $17.35 $17.99 $17.35 $17.85 $12.98 25,271
2018-12-24 $17.82 $18.04 $17.32 $17.32 $12.60 14,594
2018-12-21 $17.78 $18.07 $17.57 $17.57 $12.78 27,402
2018-12-20 $18.25 $18.40 $17.30 $17.84 $12.98 72,893
2018-12-19 $18.79 $18.80 $18.28 $18.28 $13.30 24,607
2018-12-18 $18.70 $18.79 $18.40 $18.40 $13.38 28,599
2018-12-17 $18.95 $18.98 $18.50 $18.70 $13.60 40,942
2018-12-14 $19.08 $19.14 $18.98 $19.14 $13.92 18,634
2018-12-13 $19.47 $19.47 $19.05 $19.05 $13.86 15,499
2018-12-12 $19.24 $19.39 $19.10 $19.33 $14.06 13,673
2018-12-11 $19.19 $19.19 $19.05 $19.05 $13.86 12,687
2018-12-10 $19.37 $19.37 $18.98 $19.18 $13.95 14,284
2018-12-07 $19.33 $19.48 $18.93 $19.00 $13.82 36,742
2018-12-06 $18.96 $19.47 $18.84 $19.47 $14.16 40,355
2018-12-04 $19.76 $19.90 $19.26 $19.39 $14.10 33,703
2018-12-03 $19.80 $19.97 $19.75 $19.96 $14.52 17,632
2018-11-30 $19.53 $19.68 $19.53 $19.68 $14.31 12,109
2018-11-29 $19.55 $19.64 $19.55 $19.64 $14.28 14,877
2018-11-28 $19.35 $19.64 $19.35 $19.55 $14.22 12,063
2018-11-27 $19.31 $19.53 $19.30 $19.42 $14.12 7,288
2018-11-26 $20.08 $20.08 $19.18 $19.50 $14.18 40,616
2018-11-23 $21.21 $21.32 $20.97 $21.27 $14.26 42,412
2018-11-21 $21.03 $21.18 $20.61 $21.09 $14.14 28,994
2018-11-20 $20.61 $20.89 $20.52 $20.56 $13.79 28,586
2018-11-19 $21.11 $21.18 $20.75 $20.75 $13.91 15,715
2018-11-16 $20.96 $21.10 $20.76 $20.96 $14.06 13,266
2018-11-15 $20.85 $21.02 $20.85 $20.90 $14.02 3,979
2018-11-14 $21.01 $21.17 $20.86 $20.86 $13.99 6,692
2018-11-13 $21.40 $21.40 $20.92 $21.01 $14.09 10,383
2018-11-12 $21.52 $21.52 $21.03 $21.28 $14.27 8,316
2018-11-09 $21.61 $21.61 $21.30 $21.33 $14.30 6,532
2018-11-08 $21.62 $21.62 $21.35 $21.35 $14.32 14,759
2018-11-07 $20.95 $21.36 $20.95 $21.27 $14.26 7,051
2018-11-06 $20.85 $20.95 $20.76 $20.85 $13.98 15,170
2018-11-05 $20.68 $20.93 $20.68 $20.86 $13.99 13,985
2018-11-02 $20.68 $20.95 $20.68 $20.75 $13.91 21,243
2018-11-01 $20.46 $20.74 $20.46 $20.70 $13.88 35,331
2018-10-31 $20.25 $20.50 $20.24 $20.41 $13.69 10,183
2018-10-30 $19.98 $20.16 $19.98 $20.07 $13.46 14,556
2018-10-29 $20.30 $20.45 $19.99 $19.99 $13.41 14,931
2018-10-26 $20.31 $20.49 $19.88 $20.12 $13.49 40,946
2018-10-25 $20.59 $20.77 $20.53 $20.57 $13.79 33,055
2018-10-24 $21.04 $21.04 $20.55 $20.66 $13.85 32,639
2018-10-23 $21.24 $21.24 $20.80 $20.94 $14.04 19,003
2018-10-22 $21.74 $21.74 $21.25 $21.25 $14.25 13,372
2018-10-19 $21.80 $21.86 $21.04 $21.86 $14.66 10,668
2018-10-18 $21.80 $21.80 $21.32 $21.50 $14.42 13,640
2018-10-17 $21.77 $21.77 $21.41 $21.53 $14.44 25,171
2018-10-16 $21.54 $21.66 $21.24 $21.66 $14.53 20,022
2018-10-15 $21.03 $21.32 $20.96 $21.21 $14.22 15,344
2018-10-12 $20.81 $21.12 $20.68 $20.86 $13.99 19,460
2018-10-11 $20.84 $20.97 $20.62 $20.62 $13.83 21,320
2018-10-10 $21.49 $21.63 $21.02 $21.02 $14.10 27,266
2018-10-09 $21.52 $21.73 $21.52 $21.70 $14.55 18,440
2018-10-08 $21.86 $21.95 $21.70 $21.75 $14.59 14,296
2018-10-05 $21.95 $22.04 $21.86 $21.86 $14.66 18,893
2018-10-04 $22.37 $22.39 $21.87 $22.11 $14.83 27,924
2018-10-03 $22.63 $22.66 $22.51 $22.52 $15.10 11,018
2018-10-02 $22.77 $22.81 $22.64 $22.70 $15.22 12,994
2018-10-01 $22.86 $22.88 $22.81 $22.83 $15.31 7,920
2018-09-28 $22.92 $22.92 $22.78 $22.90 $15.36 6,403
2018-09-27 $22.89 $22.89 $22.78 $22.86 $15.33 8,055
2018-09-26 $22.62 $22.95 $22.62 $22.95 $15.39 11,459
2018-09-25 $22.78 $22.79 $22.65 $22.65 $15.19 25,781
2018-09-24 $22.86 $22.86 $22.60 $22.64 $15.18 18,217
2018-09-21 $22.94 $22.94 $22.61 $22.75 $15.26 15,089
2018-09-20 $22.61 $22.83 $22.61 $22.79 $15.28 18,720
2018-09-19 $22.62 $22.63 $22.57 $22.60 $15.16 9,407
2018-09-18 $22.82 $22.82 $22.58 $22.62 $15.17 6,493
2018-09-17 $22.80 $22.82 $22.61 $22.61 $15.16 15,691
2018-09-14 $22.91 $22.91 $22.79 $22.83 $15.31 3,573
2018-09-13 $22.61 $22.89 $22.61 $22.76 $15.26 11,128
2018-09-12 $23.00 $23.00 $22.88 $22.99 $15.25 22,052
2018-09-11 $22.92 $23.01 $22.88 $22.96 $15.23 19,678
2018-09-10 $22.60 $22.98 $22.60 $22.89 $15.18 35,102
2018-09-07 $22.69 $22.95 $22.61 $22.67 $15.04 24,667
2018-09-06 $22.93 $22.97 $22.76 $22.97 $15.24 15,753
2018-09-05 $22.93 $23.05 $22.85 $22.87 $15.17 23,884
2018-09-04 $22.94 $22.95 $22.77 $22.88 $15.18 20,302
2018-08-31 $22.66 $22.79 $22.64 $22.79 $15.12 11,302
2018-08-30 $22.61 $22.75 $22.61 $22.71 $15.06 15,173
2018-08-29 $22.60 $22.83 $22.60 $22.67 $15.04 23,964
2018-08-28 $22.43 $22.60 $22.43 $22.60 $14.99 32,104
2018-08-27 $22.47 $22.60 $22.47 $22.58 $14.98 20,569
2018-08-24 $22.29 $22.59 $22.29 $22.47 $14.90 14,333
2018-08-23 $22.32 $22.50 $22.32 $22.49 $14.92 14,009
2018-08-22 $22.49 $22.50 $22.39 $22.40 $14.86 13,523
2018-08-21 $22.49 $22.50 $22.37 $22.37 $14.84 8,693
2018-08-20 $22.40 $22.40 $22.30 $22.40 $14.86 12,675
2018-08-17 $22.31 $22.40 $22.22 $22.40 $14.86 11,414
2018-08-16 $22.21 $22.29 $22.21 $22.27 $14.77 3,737
2018-08-15 $22.28 $22.28 $22.22 $22.23 $14.75 12,018
2018-08-14 $22.36 $22.36 $22.26 $22.31 $14.80 6,224
2018-08-13 $22.38 $22.38 $22.34 $22.35 $14.82 2,609
2018-08-10 $22.35 $22.36 $22.26 $22.35 $14.82 5,018
2018-08-09 $22.31 $22.35 $22.29 $22.34 $14.82 18,627
2018-08-08 $22.12 $22.30 $22.12 $22.30 $14.79 5,639
2018-08-07 $22.06 $22.22 $22.06 $22.19 $14.72 19,024
2018-08-06 $22.13 $22.17 $22.13 $22.17 $14.71 15,766
2018-08-03 $22.24 $22.24 $22.11 $22.15 $14.69 15,785
2018-08-02 $22.10 $22.12 $21.99 $22.10 $14.66 5,981
2018-08-01 $22.28 $22.28 $21.97 $22.01 $14.60 13,854
2018-07-31 $22.21 $22.21 $22.03 $22.06 $14.63 6,171
2018-07-30 $22.17 $22.33 $22.03 $22.03 $14.61 16,433
2018-07-27 $22.34 $22.34 $22.24 $22.28 $14.78 7,232
2018-07-26 $22.30 $22.36 $22.28 $22.34 $14.82 14,992
2018-07-25 $22.36 $22.36 $22.31 $22.33 $14.81 11,591
2018-07-24 $22.39 $22.43 $22.33 $22.36 $14.83 15,280
2018-07-23 $22.35 $22.35 $22.26 $22.31 $14.80 10,893
2018-07-20 $22.16 $22.28 $22.16 $22.26 $14.77 14,252
2018-07-19 $22.36 $22.36 $22.22 $22.32 $14.81 5,642
2018-07-18 $22.35 $22.35 $22.29 $22.33 $14.81 7,680
2018-07-17 $22.21 $22.29 $22.21 $22.24 $14.75 4,107
2018-07-16 $22.39 $22.39 $22.21 $22.21 $14.73 12,149
2018-07-13 $22.30 $22.31 $22.20 $22.30 $14.79 7,942
2018-07-12 $22.29 $22.29 $22.13 $22.25 $14.76 5,893
2018-07-11 $22.27 $22.27 $22.04 $22.06 $14.63 14,203
2018-07-10 $22.28 $22.38 $22.14 $22.19 $14.72 19,999
2018-07-09 $22.26 $22.40 $22.08 $22.35 $14.82 17,557
2018-07-06 $22.11 $22.19 $21.99 $22.00 $14.59 12,095
2018-07-05 $21.85 $22.10 $21.83 $22.10 $14.66 4,983
2018-07-03 $22.00 $22.00 $21.73 $21.73 $14.41 17,097
2018-07-02 $21.96 $21.99 $21.81 $21.83 $14.48 19,899
2018-06-29 $21.96 $21.96 $21.69 $21.88 $14.51 5,623
2018-06-28 $21.76 $21.99 $21.68 $21.99 $14.59 11,447
2018-06-27 $21.98 $22.25 $21.76 $21.76 $14.43 9,990
2018-06-26 $21.83 $22.02 $21.83 $21.98 $14.58 13,239
2018-06-25 $22.09 $22.25 $21.76 $22.14 $14.69 27,204
2018-06-22 $22.30 $22.30 $22.08 $22.10 $14.66 7,059
2018-06-21 $22.30 $22.30 $22.12 $22.12 $14.67 8,466
2018-06-20 $22.21 $22.21 $22.02 $22.21 $14.73 6,540
2018-06-19 $21.99 $22.05 $21.97 $22.05 $14.63 5,068
2018-06-18 $21.99 $22.08 $21.97 $22.03 $14.61 11,760
2018-06-15 $22.29 $22.29 $22.00 $22.03 $14.61 12,288
2018-06-14 $22.29 $22.29 $22.10 $22.21 $14.73 8,867
2018-06-13 $22.40 $22.50 $22.30 $22.30 $14.63 5,885
2018-06-12 $22.26 $22.32 $22.24 $22.27 $14.61 3,500
2018-06-11 $22.21 $22.28 $22.11 $22.15 $14.53 21,407
2018-06-08 $22.13 $22.17 $21.98 $22.11 $14.50 11,526
2018-06-07 $22.39 $22.39 $22.05 $22.05 $14.46 5,637
2018-06-06 $21.99 $22.25 $21.99 $22.25 $14.59 9,711
2018-06-05 $22.00 $22.05 $22.00 $22.02 $14.44 9,450
2018-06-04 $21.72 $22.09 $21.72 $21.97 $14.41 12,616
2018-06-01 $21.85 $21.99 $21.78 $21.91 $14.37 5,487
2018-05-31 $21.78 $21.79 $21.71 $21.79 $14.29 7,300
2018-05-30 $21.70 $21.84 $21.70 $21.70 $14.23 5,399
2018-05-29 $21.76 $21.87 $21.58 $21.74 $14.26 16,219
2018-05-25 $21.81 $21.81 $21.75 $21.79 $14.29 6,234
2018-05-24 $21.79 $21.88 $21.66 $21.77 $14.28 14,160
2018-05-23 $21.77 $21.77 $21.65 $21.70 $14.23 6,805
2018-05-22 $21.74 $21.82 $21.74 $21.75 $14.27 6,421
2018-05-21 $21.67 $22.05 $21.65 $21.71 $14.24 19,868
2018-05-18 $21.42 $21.61 $21.42 $21.57 $14.15 19,431
2018-05-17 $21.43 $21.64 $21.43 $21.53 $14.12 16,330
2018-05-16 $21.65 $21.69 $21.55 $21.60 $14.17 10,376
2018-05-15 $21.78 $21.83 $21.53 $21.53 $14.12 5,415
2018-05-14 $21.70 $21.96 $21.67 $21.68 $14.22 15,407
2018-05-11 $21.67 $21.74 $21.67 $21.70 $14.23 3,213
2018-05-10 $21.60 $21.84 $21.60 $21.75 $14.27 11,140
2018-05-09 $21.63 $21.73 $21.54 $21.59 $14.16 3,974
2018-05-08 $21.54 $21.65 $21.44 $21.49 $14.10 6,154
2018-05-07 $21.48 $21.50 $21.42 $21.44 $14.06 7,088
2018-05-04 $21.39 $21.45 $21.21 $21.37 $14.02 10,860
2018-05-03 $21.40 $21.40 $21.17 $21.28 $13.96 9,706
2018-05-02 $21.26 $21.43 $21.26 $21.41 $14.04 12,373
2018-05-01 $21.26 $21.32 $21.23 $21.28 $13.96 6,528
2018-04-30 $21.43 $21.44 $21.27 $21.29 $13.96 14,244
2018-04-27 $21.39 $21.39 $21.27 $21.32 $13.98 10,045
2018-04-26 $21.29 $21.40 $21.21 $21.35 $14.00 7,619
2018-04-25 $21.26 $21.27 $21.05 $21.20 $13.91 14,363
2018-04-24 $21.61 $21.65 $21.16 $21.26 $13.94 17,341
2018-04-23 $21.49 $21.53 $21.34 $21.34 $14.00 5,836
2018-04-20 $21.45 $21.52 $21.38 $21.40 $14.04 13,440
2018-04-19 $21.58 $21.63 $21.49 $21.49 $14.10 7,122
2018-04-18 $21.62 $21.63 $21.51 $21.62 $14.18 14,476
2018-04-17 $21.64 $21.64 $21.39 $21.46 $14.08 21,382
2018-04-16 $21.47 $21.47 $21.20 $21.24 $13.93 6,233
2018-04-13 $21.20 $21.25 $21.10 $21.24 $13.93 20,761
2018-04-12 $21.12 $21.25 $21.05 $21.13 $13.86 37,780
2018-04-11 $20.97 $21.24 $20.97 $21.18 $13.89 6,782
2018-04-10 $20.92 $21.20 $20.92 $21.11 $13.85 23,131
2018-04-09 $20.90 $21.15 $20.86 $20.89 $13.70 24,872
2018-04-06 $20.95 $21.11 $20.88 $20.90 $13.71 16,068
2018-04-05 $20.95 $21.19 $20.95 $21.19 $13.90 17,517
2018-04-04 $20.81 $20.95 $20.70 $20.95 $13.74 11,583
2018-04-03 $20.81 $20.87 $20.81 $20.81 $13.65 12,677
2018-04-02 $21.00 $21.19 $20.80 $20.82 $13.66 10,135
2018-03-29 $21.01 $21.15 $20.93 $20.99 $13.77 6,660
2018-03-28 $21.03 $21.03 $20.90 $20.93 $13.73 11,118
2018-03-27 $21.35 $21.35 $21.02 $21.10 $13.84 14,335
2018-03-26 $21.14 $21.31 $21.03 $21.29 $13.96 10,875
2018-03-23 $21.26 $21.48 $20.90 $20.91 $13.72 86,697
2018-03-22 $22.16 $22.16 $21.25 $21.38 $14.02 82,798
2018-03-21 $22.10 $22.10 $21.98 $22.08 $14.48 4,464
2018-03-20 $21.77 $22.09 $21.77 $21.94 $14.39 12,479
2018-03-19 $21.92 $22.07 $21.77 $21.81 $14.31 16,800
2018-03-16 $22.03 $22.20 $22.03 $22.10 $14.50 10,321
2018-03-15 $22.19 $22.19 $22.08 $22.08 $14.48 2,506
2018-03-14 $22.48 $22.48 $22.03 $22.04 $14.46 13,933
2018-03-13 $22.36 $22.50 $22.28 $22.32 $14.48 10,634
2018-03-12 $22.15 $22.47 $22.15 $22.47 $14.57 10,598
2018-03-09 $22.01 $22.33 $22.01 $22.28 $14.45 11,490
2018-03-08 $21.83 $22.09 $21.83 $21.97 $14.25 9,920
2018-03-07 $21.62 $21.85 $21.58 $21.85 $14.17 13,168
2018-03-06 $21.50 $21.65 $21.50 $21.63 $14.03 12,533
2018-03-05 $21.16 $21.45 $21.16 $21.45 $13.91 24,836
2018-03-02 $21.21 $21.37 $21.15 $21.33 $13.83 18,180
2018-03-01 $21.38 $21.42 $21.22 $21.29 $13.81 16,773
2018-02-28 $21.56 $21.62 $21.40 $21.40 $13.88 19,810
2018-02-27 $21.66 $21.68 $21.57 $21.57 $13.99 11,682
2018-02-26 $21.58 $21.60 $21.48 $21.59 $14.00 5,042
2018-02-23 $21.29 $21.44 $21.29 $21.39 $13.87 11,170
2018-02-22 $21.43 $21.53 $21.17 $21.30 $13.81 15,799
2018-02-21 $21.56 $21.57 $21.42 $21.45 $13.91 12,481
2018-02-20 $21.40 $21.57 $21.39 $21.57 $13.99 14,860
2018-02-16 $21.41 $21.55 $21.25 $21.40 $13.88 11,826
2018-02-15 $21.23 $21.42 $21.15 $21.35 $13.85 20,050
2018-02-14 $21.01 $21.22 $21.01 $21.22 $13.76 22,784
2018-02-13 $21.00 $21.07 $20.82 $21.06 $13.66 28,457
2018-02-12 $20.68 $21.00 $20.68 $20.95 $13.59 25,140
2018-02-09 $20.49 $20.75 $20.40 $20.67 $13.41 53,078
2018-02-08 $20.70 $20.85 $20.50 $20.62 $13.37 50,601
2018-02-07 $20.44 $20.99 $20.22 $20.79 $13.48 103,334
2018-02-06 $20.00 $20.83 $19.66 $20.76 $13.46 110,790
2018-02-05 $21.25 $21.36 $20.50 $20.79 $13.48 86,300
2018-02-02 $21.76 $21.84 $21.44 $21.45 $13.91 111,486
2018-02-01 $22.82 $22.82 $21.81 $22.02 $14.28 67,359
2018-01-31 $22.37 $22.96 $22.35 $22.66 $14.70 21,596
2018-01-30 $22.65 $22.88 $22.07 $22.39 $14.52 16,662
2018-01-29 $23.03 $23.04 $22.72 $22.73 $14.74 18,171
2018-01-26 $22.35 $24.19 $22.35 $23.03 $14.94 152,396
2018-01-25 $22.31 $22.49 $22.29 $22.38 $14.51 12,512
2018-01-24 $22.40 $22.57 $22.40 $22.41 $14.53 9,341
2018-01-23 $22.15 $22.44 $22.15 $22.43 $14.55 12,551
2018-01-22 $22.04 $22.30 $22.04 $22.28 $14.45 7,707
2018-01-19 $22.25 $22.27 $22.20 $22.25 $14.43 6,150
2018-01-18 $22.11 $22.30 $22.11 $22.26 $14.44 7,307
2018-01-17 $22.44 $22.44 $22.14 $22.31 $14.47 8,185
2018-01-16 $22.27 $22.39 $22.18 $22.27 $14.44 7,875
2018-01-12 $21.89 $22.26 $21.89 $22.26 $14.44 13,721
2018-01-11 $21.96 $22.15 $21.92 $22.07 $14.31 8,597
2018-01-10 $22.14 $22.14 $21.94 $21.99 $14.26 7,535
2018-01-09 $21.91 $22.31 $21.91 $22.14 $14.36 8,479
2018-01-08 $22.12 $22.19 $22.03 $22.10 $14.33 10,488
2018-01-05 $21.90 $22.12 $21.90 $22.12 $14.35 12,702
2018-01-04 $22.00 $22.00 $21.92 $21.97 $14.25 3,932
2018-01-03 $21.86 $22.00 $21.84 $21.99 $14.26 7,459
2018-01-02 $21.86 $21.86 $21.83 $21.86 $14.18 1,343
2017-12-29 $21.86 $21.86 $21.64 $21.76 $14.11 3,724
2017-12-28 $21.86 $21.86 $21.71 $21.72 $14.09 4,722
2017-12-27 $21.64 $21.82 $21.64 $21.82 $14.15 4,924
2017-12-26 $21.90 $21.90 $21.64 $21.65 $14.04 5,276
2017-12-22 $21.87 $21.90 $21.80 $21.90 $14.20 10,226
2017-12-21 $21.89 $21.89 $21.81 $21.86 $14.18 6,664
2017-12-20 $21.80 $21.83 $21.72 $21.78 $14.13 9,282
2017-12-19 $21.74 $21.78 $21.68 $21.72 $14.09 9,044
2017-12-18 $21.68 $21.80 $21.68 $21.70 $14.07 1,799
2017-12-15 $21.43 $21.67 $21.43 $21.60 $14.01 2,964
2017-12-14 $21.60 $21.65 $21.50 $21.52 $13.96 4,116
2017-12-13 $21.57 $21.59 $21.53 $21.59 $14.00 4,620
2017-12-12 $21.63 $21.63 $21.46 $21.48 $13.93 11,764
2017-12-11 $21.37 $21.46 $21.37 $21.46 $13.92 7,110
2017-12-08 $21.35 $21.44 $21.35 $21.38 $13.87 13,825
2017-12-07 $21.26 $21.40 $21.26 $21.35 $13.85 11,979
2017-12-06 $21.40 $21.47 $21.31 $21.47 $13.92 14,603
2017-12-05 $21.59 $21.59 $21.25 $21.40 $13.88 8,663
2017-12-04 $21.57 $21.75 $21.41 $21.41 $13.89 15,118
2017-12-01 $21.85 $21.87 $21.46 $21.65 $14.04 12,162
2017-11-30 $21.81 $21.90 $21.54 $21.90 $14.20 17,459
2017-11-29 $21.88 $21.88 $21.37 $21.50 $13.94 27,584
2017-11-28 $21.92 $21.92 $21.71 $21.74 $14.10 7,346
2017-11-27 $21.75 $21.97 $21.69 $21.69 $14.07 11,838
2017-11-24 $22.19 $22.77 $22.13 $22.43 $14.28 25,067
2017-11-22 $22.21 $22.21 $22.01 $22.13 $14.09 6,499
2017-11-21 $22.08 $22.08 $21.95 $22.08 $14.05 14,781
2017-11-20 $21.87 $21.98 $21.83 $21.86 $13.91 7,431
2017-11-17 $21.56 $21.85 $21.56 $21.74 $13.84 6,830
2017-11-16 $21.62 $21.82 $21.62 $21.69 $13.81 6,416
2017-11-15 $21.86 $21.86 $21.66 $21.67 $13.79 10,009
2017-11-14 $21.76 $21.87 $21.74 $21.77 $13.86 1,666
2017-11-13 $21.92 $21.96 $21.83 $21.95 $13.97 7,449
2017-11-10 $21.85 $21.94 $21.78 $21.83 $13.89 4,840
2017-11-09 $21.96 $21.96 $21.77 $21.85 $13.91 6,215
2017-11-08 $22.05 $22.05 $21.86 $21.87 $13.92 7,185
2017-11-07 $22.16 $22.16 $21.90 $21.99 $13.99 5,249
2017-11-06 $22.01 $22.08 $21.92 $22.07 $14.05 6,434
2017-11-03 $22.00 $22.07 $21.81 $21.87 $13.92 4,794
2017-11-02 $21.92 $21.92 $21.76 $21.90 $13.94 4,148
2017-11-01 $22.00 $22.05 $21.93 $21.94 $13.97 3,784
2017-10-31 $21.95 $21.95 $21.87 $21.90 $13.94 5,721
2017-10-30 $21.86 $21.92 $21.82 $21.82 $13.89 1,413
2017-10-27 $21.86 $21.86 $21.76 $21.80 $13.88 6,146
2017-10-26 $22.02 $22.12 $21.71 $21.76 $13.85 11,927
2017-10-25 $22.02 $22.02 $21.68 $21.71 $13.82 3,792
2017-10-24 $22.02 $22.02 $21.89 $21.95 $13.97 3,542
2017-10-23 $21.99 $22.11 $21.89 $21.90 $13.94 1,549
2017-10-20 $22.09 $22.09 $21.83 $21.88 $13.93 5,016
2017-10-19 $22.03 $22.03 $21.88 $21.95 $13.97 2,280
2017-10-18 $22.14 $22.14 $21.90 $21.96 $13.98 9,612
2017-10-17 $22.15 $22.15 $21.94 $22.01 $14.01 5,434
2017-10-16 $22.16 $22.16 $21.96 $21.97 $13.98 8,923
2017-10-13 $22.16 $22.16 $22.00 $22.06 $14.04 4,290
2017-10-12 $22.24 $22.24 $22.02 $22.09 $14.06 3,365
2017-10-11 $22.11 $22.11 $21.96 $22.10 $14.07 5,996
2017-10-10 $22.12 $22.16 $21.92 $22.04 $14.03 4,440
2017-10-09 $21.92 $22.10 $21.92 $22.10 $14.07 13,626
2017-10-06 $22.10 $22.10 $21.96 $21.99 $14.00 4,526
2017-10-05 $21.97 $22.10 $21.97 $22.05 $14.04 10,885
2017-10-04 $22.10 $22.10 $21.94 $22.09 $14.06 5,374
2017-10-03 $22.05 $22.10 $21.94 $22.09 $14.06 7,783
2017-10-02 $21.77 $22.00 $21.77 $21.92 $13.95 9,171
2017-09-29 $22.00 $22.02 $21.81 $21.89 $13.93 17,842
2017-09-28 $21.98 $21.98 $21.88 $21.88 $13.93 8,053
2017-09-27 $21.89 $21.91 $21.70 $21.82 $13.89 16,865
2017-09-26 $21.92 $21.92 $21.75 $21.75 $13.84 4,324
2017-09-25 $21.97 $21.97 $21.73 $21.79 $13.87 21,347
2017-09-22 $21.84 $21.93 $21.81 $21.83 $13.90 10,216
2017-09-21 $21.88 $21.88 $21.79 $21.80 $13.88 9,670
2017-09-20 $21.92 $22.14 $21.80 $21.90 $13.94 15,078
2017-09-19 $21.77 $21.83 $21.67 $21.78 $13.86 6,776
2017-09-18 $21.80 $21.85 $21.65 $21.74 $13.84 19,163
2017-09-15 $21.97 $21.97 $21.56 $21.77 $13.86 7,308
2017-09-14 $21.74 $21.83 $21.53 $21.83 $13.90 7,758
2017-09-13 $21.82 $21.90 $21.72 $21.78 $13.71 8,538
2017-09-12 $21.89 $21.89 $21.79 $21.82 $13.73 7,422
2017-09-11 $21.70 $21.87 $21.60 $21.70 $13.66 20,214
2017-09-08 $22.06 $22.06 $21.65 $21.69 $13.65 14,888
2017-09-07 $21.70 $21.79 $21.70 $21.72 $13.67 9,872
2017-09-06 $21.84 $21.84 $21.70 $21.73 $13.68 14,791
2017-09-05 $21.84 $21.84 $21.66 $21.71 $13.66 9,500
2017-09-01 $21.76 $22.09 $21.72 $22.09 $13.90 6,671
2017-08-31 $21.69 $21.83 $21.67 $21.73 $13.68 7,624
2017-08-30 $21.49 $21.70 $21.49 $21.68 $13.64 12,081
2017-08-29 $21.31 $21.62 $21.31 $21.55 $13.56 6,383
2017-08-28 $21.80 $21.80 $21.46 $21.51 $13.54 8,681
2017-08-25 $21.61 $21.78 $21.61 $21.66 $13.63 9,547
2017-08-24 $21.87 $21.91 $21.65 $21.66 $13.63 5,411
2017-08-23 $21.72 $21.72 $21.56 $21.65 $13.62 5,753
2017-08-22 $21.34 $21.76 $21.34 $21.76 $13.69 5,414
2017-08-21 $21.39 $21.48 $21.36 $21.40 $13.47 5,928
2017-08-18 $21.50 $21.59 $21.38 $21.39 $13.46 10,667
2017-08-17 $21.83 $21.89 $21.52 $21.52 $13.54 7,527
2017-08-16 $21.82 $21.84 $21.62 $21.69 $13.65 12,019
2017-08-15 $21.80 $22.00 $21.59 $21.63 $13.61 7,300
2017-08-14 $21.50 $21.96 $21.50 $21.96 $13.82 5,278
2017-08-11 $21.42 $21.60 $21.18 $21.56 $13.57 7,610
2017-08-10 $21.97 $21.97 $21.25 $21.25 $13.37 16,073
2017-08-09 $22.25 $22.25 $21.73 $21.88 $13.77 7,063
2017-08-08 $22.19 $22.19 $22.00 $22.00 $13.85 8,970
2017-08-07 $22.00 $22.13 $22.00 $22.05 $13.88 11,515
2017-08-04 $22.20 $22.20 $22.03 $22.03 $13.86 2,160
2017-08-03 $22.30 $22.30 $22.05 $22.06 $13.88 13,007
2017-08-02 $22.15 $22.28 $22.15 $22.21 $13.98 6,768
2017-08-01 $22.26 $22.36 $22.08 $22.24 $14.00 19,277
2017-07-31 $22.29 $22.36 $22.25 $22.27 $14.02 22,014
2017-07-28 $22.33 $22.34 $22.25 $22.30 $14.03 10,628
2017-07-27 $22.37 $22.54 $22.33 $22.35 $14.07 4,202
2017-07-26 $22.33 $22.49 $22.32 $22.49 $14.15 9,414
2017-07-25 $22.42 $22.42 $22.29 $22.33 $14.05 9,584
2017-07-24 $22.23 $22.41 $22.23 $22.32 $14.05 6,170
2017-07-21 $22.40 $22.43 $22.35 $22.35 $14.07 4,867
2017-07-20 $22.41 $22.46 $22.32 $22.38 $14.08 3,646
2017-07-19 $22.21 $22.41 $22.21 $22.41 $14.10 3,084
2017-07-18 $22.17 $22.25 $22.15 $22.20 $13.97 4,198
2017-07-17 $22.10 $22.27 $22.10 $22.18 $13.96 8,391
2017-07-14 $22.10 $22.19 $22.10 $22.13 $13.93 4,340
2017-07-13 $22.00 $22.10 $22.00 $22.04 $13.87 3,462
2017-07-12 $21.90 $21.99 $21.90 $21.99 $13.84 3,913
2017-07-11 $21.80 $21.92 $21.78 $21.81 $13.73 9,664
2017-07-10 $21.68 $21.80 $21.68 $21.80 $13.72 7,274
2017-07-07 $21.92 $21.92 $21.68 $21.70 $13.66 3,959
2017-07-06 $21.80 $21.80 $21.68 $21.72 $13.67 6,695
2017-07-05 $21.80 $21.80 $21.68 $21.75 $13.69 6,659
2017-07-03 $21.78 $21.79 $21.62 $21.72 $13.67 2,646
2017-06-30 $21.67 $21.73 $21.62 $21.67 $13.64 9,859
2017-06-29 $21.65 $21.71 $21.59 $21.67 $13.64 11,129
2017-06-28 $21.80 $21.80 $21.62 $21.66 $13.63 8,704
2017-06-27 $21.63 $21.72 $21.58 $21.58 $13.58 12,583
2017-06-26 $21.70 $21.76 $21.58 $21.68 $13.64 30,560
2017-06-23 $21.71 $21.75 $21.38 $21.55 $13.56 13,927
2017-06-22 $21.73 $21.86 $21.38 $21.53 $13.55 27,846
2017-06-21 $21.67 $21.77 $21.56 $21.62 $13.61 13,312
2017-06-20 $21.71 $21.72 $21.54 $21.54 $13.56 16,074
2017-06-19 $21.63 $21.71 $21.54 $21.57 $13.57 10,505
2017-06-16 $21.58 $21.58 $21.40 $21.40 $13.47 6,255
2017-06-15 $21.38 $21.54 $21.35 $21.47 $13.51 9,197
2017-06-14 $21.62 $21.62 $21.46 $21.57 $13.57 10,626
2017-06-13 $21.78 $21.87 $21.73 $21.73 $13.52 5,175
2017-06-12 $21.54 $21.79 $21.54 $21.67 $13.48 22,516
2017-06-09 $22.00 $22.00 $21.54 $21.54 $13.40 7,031
2017-06-08 $22.00 $22.00 $21.73 $21.97 $13.67 16,869
2017-06-07 $21.55 $21.80 $21.55 $21.65 $13.47 14,733
2017-06-06 $21.76 $21.76 $21.65 $21.68 $13.49 4,999
2017-06-05 $21.89 $21.89 $21.65 $21.78 $13.55 13,729
2017-06-02 $21.54 $21.68 $21.42 $21.65 $13.47 6,932
2017-06-01 $21.52 $21.53 $21.25 $21.46 $13.35 17,012
2017-05-31 $21.55 $21.61 $21.28 $21.34 $13.28 14,547
2017-05-30 $21.58 $21.58 $21.43 $21.45 $13.34 5,763
2017-05-26 $21.36 $21.56 $21.36 $21.43 $13.33 17,925
2017-05-25 $21.58 $21.58 $21.41 $21.41 $13.32 8,537
2017-05-24 $21.26 $21.51 $21.26 $21.43 $13.33 25,816
2017-05-23 $21.30 $21.38 $21.23 $21.35 $13.28 12,293
2017-05-22 $21.53 $21.53 $21.20 $21.21 $13.20 15,660
2017-05-19 $21.06 $21.34 $21.06 $21.28 $13.24 7,046
2017-05-18 $21.53 $21.53 $21.01 $21.12 $13.14 6,977
2017-05-17 $21.56 $21.56 $21.12 $21.27 $13.23 6,112
2017-05-16 $21.50 $21.53 $21.34 $21.45 $13.34 19,476
2017-05-15 $21.36 $21.54 $21.34 $21.36 $13.29 10,855
2017-05-12 $21.41 $21.47 $21.26 $21.32 $13.26 7,797
2017-05-11 $21.47 $21.47 $21.29 $21.34 $13.28 5,869
2017-05-10 $21.44 $21.50 $21.37 $21.45 $13.34 8,540
2017-05-09 $21.18 $21.45 $21.18 $21.36 $13.29 5,691
2017-05-08 $21.28 $21.44 $21.22 $21.22 $13.20 12,771
2017-05-05 $21.28 $21.31 $21.10 $21.18 $13.18 12,198
2017-05-04 $21.28 $21.35 $21.06 $21.16 $13.16 9,355
2017-05-03 $21.45 $21.45 $21.16 $21.24 $13.21 6,188
2017-05-02 $21.48 $21.48 $21.32 $21.37 $13.29 8,072
2017-05-01 $21.38 $21.45 $21.20 $21.38 $13.30 13,083
2017-04-28 $21.37 $21.38 $21.26 $21.31 $13.26 6,127
2017-04-27 $21.33 $21.35 $21.29 $21.33 $13.27 8,843
2017-04-26 $21.22 $21.39 $21.22 $21.33 $13.27 4,585
2017-04-25 $21.25 $21.47 $21.09 $21.29 $13.24 13,605
2017-04-24 $21.16 $21.26 $21.16 $21.18 $13.18 7,505
2017-04-21 $21.17 $21.21 $21.04 $21.08 $13.11 8,569
2017-04-20 $21.20 $21.20 $21.03 $21.10 $13.13 13,600
2017-04-19 $21.22 $21.22 $21.02 $21.03 $13.08 7,616
2017-04-18 $21.03 $21.05 $20.95 $21.02 $13.07 5,264
2017-04-17 $21.17 $21.39 $21.06 $21.12 $13.14 5,972
2017-04-13 $20.98 $21.17 $20.96 $20.96 $13.04 4,965
2017-04-12 $21.30 $21.39 $21.00 $21.08 $13.11 23,905
2017-04-11 $21.26 $21.31 $21.05 $21.31 $13.26 7,335
2017-04-10 $21.27 $21.31 $21.20 $21.21 $13.19 8,772
2017-04-07 $21.18 $21.28 $21.05 $21.17 $13.17 5,223
2017-04-06 $21.22 $21.22 $21.09 $21.14 $13.15 13,514
2017-04-05 $21.11 $21.32 $21.08 $21.19 $13.18 2,734
2017-04-04 $20.96 $21.16 $20.96 $21.10 $13.13 13,531
2017-04-03 $21.04 $21.20 $20.97 $21.06 $13.10 7,200
2017-03-31 $20.98 $21.05 $20.98 $21.04 $13.09 7,543
2017-03-30 $20.87 $21.17 $20.87 $21.04 $13.09 15,682
2017-03-29 $20.92 $21.05 $20.92 $21.00 $13.06 6,987
2017-03-28 $20.88 $20.98 $20.72 $20.94 $13.03 13,802
2017-03-27 $20.92 $20.97 $20.76 $20.85 $12.97 18,485
2017-03-24 $20.95 $21.05 $20.80 $20.86 $12.98 12,090
2017-03-23 $20.95 $20.98 $20.80 $20.81 $12.95 7,877
2017-03-22 $20.95 $20.95 $20.78 $20.88 $12.99 12,643
2017-03-21 $21.21 $21.21 $20.86 $20.86 $12.98 9,967
2017-03-20 $20.88 $21.24 $20.88 $21.02 $13.08 20,789
2017-03-17 $20.93 $21.09 $20.92 $21.04 $13.09 12,330
2017-03-16 $21.03 $21.05 $20.71 $21.05 $13.10 27,325
2017-03-15 $20.67 $20.86 $20.56 $20.83 $12.96 15,093
2017-03-14 $21.03 $21.04 $20.64 $20.91 $12.85 19,171
2017-03-13 $20.97 $21.25 $20.93 $21.13 $12.99 15,429
2017-03-10 $20.87 $21.25 $20.86 $21.01 $12.91 30,528
2017-03-09 $21.29 $21.29 $20.72 $21.01 $12.92 19,817
2017-03-08 $21.66 $21.66 $21.30 $21.30 $13.09 8,330
2017-03-07 $21.74 $21.74 $21.52 $21.58 $13.27 9,480
2017-03-06 $21.65 $21.69 $21.55 $21.69 $13.33 25,961
2017-03-03 $21.50 $21.76 $21.50 $21.64 $13.30 24,955
2017-03-02 $21.53 $21.84 $21.52 $21.59 $13.27 13,662
2017-03-01 $21.90 $21.90 $21.50 $21.66 $13.32 15,888
2017-02-28 $21.90 $21.90 $21.75 $21.75 $13.37 10,936
2017-02-27 $21.76 $21.91 $21.76 $21.91 $13.47 6,146
2017-02-24 $21.96 $21.96 $21.78 $21.79 $13.40 4,803
2017-02-23 $21.89 $22.03 $21.81 $21.98 $13.51 17,192
2017-02-22 $21.95 $22.19 $21.90 $21.98 $13.51 6,585
2017-02-21 $22.15 $22.18 $21.91 $21.91 $13.47 14,837
2017-02-17 $21.96 $21.99 $21.80 $21.99 $13.52 7,328
2017-02-16 $22.01 $22.09 $21.85 $21.91 $13.47 10,679
2017-02-15 $21.98 $22.24 $21.73 $22.02 $13.54 17,871
2017-02-14 $21.99 $21.99 $21.73 $21.99 $13.52 18,427
2017-02-13 $21.60 $21.97 $21.60 $21.88 $13.45 18,277
2017-02-10 $21.48 $21.72 $21.48 $21.68 $13.33 16,833
2017-02-09 $21.63 $21.78 $21.31 $21.54 $13.24 29,856
2017-02-08 $21.50 $21.65 $21.32 $21.56 $13.25 20,593
2017-02-07 $21.85 $21.85 $21.39 $21.56 $13.25 12,551
2017-02-06 $21.22 $21.64 $21.22 $21.64 $13.30 22,961
2017-02-03 $21.24 $21.61 $21.18 $21.24 $13.06 27,438
2017-02-02 $21.24 $21.50 $21.02 $21.29 $13.09 38,218
2017-02-01 $21.25 $21.68 $21.13 $21.49 $13.21 17,392
2017-01-31 $21.35 $21.37 $21.12 $21.34 $13.12 6,720
2017-01-30 $21.13 $21.46 $21.00 $21.36 $13.13 30,700
2017-01-27 $21.10 $21.39 $21.04 $21.26 $13.07 2,622
2017-01-26 $21.00 $21.17 $20.96 $21.13 $12.99 7,814
2017-01-25 $20.87 $21.14 $20.87 $20.95 $12.88 17,069
2017-01-24 $20.79 $20.99 $20.79 $20.84 $12.81 9,124
2017-01-23 $20.75 $20.80 $20.67 $20.78 $12.77 8,633
2017-01-20 $20.75 $20.75 $20.58 $20.63 $12.68 11,378
2017-01-19 $20.63 $20.80 $20.63 $20.70 $12.73 6,168
2017-01-18 $20.89 $20.89 $20.68 $20.76 $12.76 6,333
2017-01-17 $20.84 $20.84 $20.78 $20.80 $12.78 5,804
2017-01-13 $20.83 $20.95 $20.80 $20.88 $12.84 3,115
2017-01-12 $20.85 $20.94 $20.65 $20.65 $12.69 14,333
2017-01-11 $20.76 $20.90 $20.70 $20.90 $12.85 7,648
2017-01-10 $20.71 $20.79 $20.68 $20.78 $12.78 9,708
2017-01-09 $20.74 $20.74 $20.58 $20.70 $12.73 16,772
2017-01-06 $20.60 $20.74 $20.60 $20.74 $12.75 7,718
2017-01-05 $20.66 $20.80 $20.46 $20.64 $12.69 16,500
2017-01-04 $20.50 $20.67 $20.50 $20.50 $12.60 14,399
2017-01-03 $20.43 $20.50 $20.20 $20.44 $12.57 6,215
2016-12-30 $20.30 $20.30 $20.21 $20.24 $12.44 5,837
2016-12-29 $20.42 $20.42 $20.26 $20.30 $12.48 9,547
2016-12-28 $20.29 $20.41 $20.23 $20.40 $12.54 12,013
2016-12-27 $20.45 $20.45 $20.28 $20.31 $12.49 11,156
2016-12-23 $20.18 $20.40 $20.18 $20.31 $12.49 8,327
2016-12-22 $20.34 $20.34 $20.11 $20.15 $12.39 12,548
2016-12-21 $20.31 $20.40 $20.24 $20.28 $12.47 8,235
2016-12-20 $20.31 $20.40 $20.31 $20.35 $12.51 13,017
2016-12-19 $20.38 $20.38 $20.30 $20.34 $12.50 19,455
2016-12-16 $20.28 $20.35 $20.28 $20.32 $12.49 6,516
2016-12-15 $20.15 $20.37 $20.10 $20.10 $12.36 12,674
2016-12-14 $20.21 $20.34 $20.12 $20.32 $12.49 37,046
2016-12-13 $20.22 $20.38 $20.10 $20.24 $12.44 17,224
2016-12-12 $20.21 $20.36 $20.10 $20.22 $12.43 21,016
2016-12-09 $20.08 $20.37 $20.08 $20.21 $12.42 26,217
2016-12-08 $20.38 $20.38 $20.03 $20.22 $12.43 23,919
2016-12-07 $20.04 $20.57 $20.04 $20.22 $12.43 13,439
2016-12-06 $20.06 $20.21 $19.94 $20.07 $12.34 26,202
2016-12-05 $19.98 $20.48 $19.94 $20.05 $12.33 27,256
2016-12-02 $19.99 $20.17 $19.91 $19.92 $12.24 8,156
2016-12-01 $20.20 $20.32 $19.95 $20.08 $12.35 12,021
2016-11-30 $20.28 $20.46 $20.12 $20.25 $12.45 9,118
2016-11-29 $20.49 $20.53 $20.37 $20.37 $12.52 14,057
2016-11-28 $20.60 $20.64 $20.51 $20.56 $12.64 7,033
2016-11-25 $20.45 $20.86 $20.45 $20.65 $12.69 3,991
2016-11-23 $20.60 $20.63 $20.37 $20.59 $12.66 11,715
2016-11-22 $21.02 $21.10 $20.69 $21.10 $12.65 34,240
2016-11-21 $20.53 $20.87 $20.53 $20.85 $12.50 18,155
2016-11-18 $20.28 $20.53 $20.13 $20.53 $12.31 20,710
2016-11-17 $20.70 $20.70 $20.31 $20.31 $12.18 9,666
2016-11-16 $20.10 $20.58 $20.05 $20.58 $12.34 6,370
2016-11-15 $19.86 $20.58 $19.75 $20.31 $12.17 24,110
2016-11-14 $20.11 $20.11 $19.90 $20.07 $12.03 17,692
2016-11-11 $19.80 $20.07 $19.75 $20.03 $12.01 10,924
2016-11-10 $20.17 $20.17 $19.84 $19.87 $11.91 22,561
2016-11-09 $19.75 $20.08 $19.75 $19.95 $11.96 31,963
2016-11-08 $19.81 $20.48 $19.75 $19.75 $11.84 27,260
2016-11-07 $20.05 $20.40 $19.90 $19.92 $11.94 27,724
2016-11-04 $19.97 $19.97 $19.87 $19.89 $11.93 36,713
2016-11-03 $20.43 $20.43 $19.98 $19.98 $11.98 52,360
2016-11-02 $20.87 $20.87 $20.45 $20.51 $12.30 8,343
2016-11-01 $20.93 $20.93 $20.51 $20.92 $12.54 14,965
2016-10-31 $20.94 $21.16 $20.56 $20.81 $12.48 41,752
2016-10-28 $20.80 $21.01 $20.64 $21.01 $12.60 7,509
2016-10-27 $20.96 $20.97 $20.66 $20.71 $12.42 7,593
2016-10-26 $20.89 $20.94 $20.57 $20.94 $12.56 13,941
2016-10-25 $21.02 $21.02 $20.54 $20.83 $12.49 8,747
2016-10-24 $20.74 $20.84 $20.63 $20.84 $12.50 16,286
2016-10-21 $20.38 $20.65 $20.38 $20.60 $12.35 10,781
2016-10-20 $20.47 $20.48 $20.31 $20.35 $12.20 11,966
2016-10-19 $20.36 $20.48 $20.08 $20.36 $12.21 16,574
2016-10-18 $20.22 $20.39 $20.20 $20.34 $12.20 22,822
2016-10-17 $20.38 $20.49 $20.15 $20.15 $12.08 25,417
2016-10-14 $20.55 $20.59 $20.41 $20.41 $12.24 21,187
2016-10-13 $20.50 $20.61 $20.40 $20.60 $12.35 48,191
2016-10-12 $20.54 $20.54 $20.50 $20.51 $12.30 24,639
2016-10-11 $20.54 $20.54 $20.50 $20.53 $12.31 16,083
2016-10-10 $20.65 $20.67 $20.54 $20.57 $12.33 9,414
2016-10-07 $20.62 $20.65 $20.51 $20.63 $12.37 11,377
2016-10-06 $20.68 $20.68 $20.50 $20.61 $12.36 14,408
2016-10-05 $20.69 $20.69 $20.54 $20.57 $12.33 14,695
2016-10-04 $20.88 $20.99 $20.60 $20.65 $12.38 15,831
2016-10-03 $21.02 $21.02 $20.65 $20.89 $12.53 11,444
2016-09-30 $20.89 $21.00 $20.61 $21.00 $12.59 17,162
2016-09-29 $21.01 $21.01 $20.60 $20.80 $12.47 14,140
2016-09-28 $21.02 $21.08 $20.85 $21.02 $12.60 12,939
2016-09-27 $21.06 $21.11 $21.00 $21.03 $12.61 7,398
2016-09-26 $20.93 $21.12 $20.84 $21.02 $12.60 27,345
2016-09-23 $21.01 $21.01 $20.77 $20.94 $12.56 12,850
2016-09-22 $20.87 $21.01 $20.70 $20.89 $12.53 19,844
2016-09-21 $20.80 $20.85 $20.66 $20.68 $12.40 7,013
2016-09-20 $20.80 $21.05 $20.80 $20.90 $12.53 14,711
2016-09-19 $20.99 $21.00 $20.80 $20.80 $12.47 14,963
2016-09-16 $21.09 $21.24 $20.53 $20.99 $12.59 27,845
2016-09-15 $20.71 $22.67 $20.55 $21.04 $12.62 68,976
2016-09-14 $20.42 $20.80 $20.42 $20.70 $12.41 33,269
2016-09-13 $20.51 $20.61 $20.50 $20.50 $12.15 30,845
2016-09-12 $20.50 $20.69 $20.50 $20.68 $12.25 10,859
2016-09-09 $21.06 $21.07 $20.50 $20.58 $12.19 32,306
2016-09-08 $21.18 $21.36 $21.11 $21.11 $12.51 13,700
2016-09-07 $21.08 $21.29 $21.05 $21.25 $12.59 23,491
2016-09-06 $20.79 $21.19 $20.67 $21.19 $12.55 24,253
2016-09-02 $20.59 $20.70 $20.59 $20.70 $12.26 15,292
2016-09-01 $20.57 $20.63 $20.50 $20.59 $12.20 18,232
2016-08-31 $20.61 $20.68 $20.55 $20.56 $12.18 24,140
2016-08-30 $20.71 $20.78 $20.63 $20.63 $12.22 18,060
2016-08-29 $20.80 $20.90 $20.71 $20.77 $12.31 18,643
2016-08-26 $20.77 $20.85 $20.71 $20.76 $12.30 5,647
2016-08-25 $20.92 $20.92 $20.66 $20.83 $12.34 11,740
2016-08-24 $21.05 $21.08 $20.65 $20.93 $12.40 13,205
2016-08-23 $20.93 $20.98 $20.76 $20.89 $12.38 22,336
2016-08-22 $20.77 $20.77 $20.57 $20.72 $12.28 22,692
2016-08-19 $20.73 $20.87 $20.65 $20.71 $12.27 18,967
2016-08-18 $21.01 $21.01 $20.73 $20.76 $12.30 17,342
2016-08-17 $20.78 $20.91 $20.75 $20.85 $12.35 19,635
2016-08-16 $20.90 $21.16 $20.70 $20.80 $12.32 42,072
2016-08-15 $21.01 $21.05 $20.85 $20.97 $12.42 26,902
2016-08-12 $20.98 $20.98 $20.65 $20.74 $12.29 31,023
2016-08-11 $20.32 $20.68 $20.32 $20.67 $12.25 42,578
2016-08-10 $20.71 $20.71 $20.20 $20.22 $11.98 23,492
2016-08-09 $20.20 $20.75 $20.20 $20.72 $12.28 40,277
2016-08-08 $20.19 $20.29 $20.16 $20.25 $12.00 20,914
2016-08-05 $20.12 $20.35 $20.10 $20.20 $11.97 25,892
2016-08-04 $20.11 $20.12 $20.05 $20.07 $11.89 33,396
2016-08-03 $20.11 $20.11 $20.03 $20.07 $11.89 21,952
2016-08-02 $20.06 $20.15 $20.02 $20.08 $11.90 50,548
2016-08-01 $20.13 $20.19 $20.04 $20.05 $11.88 45,842
2016-07-29 $20.10 $20.19 $20.08 $20.15 $11.94 43,227
2016-07-28 $20.18 $20.26 $20.06 $20.13 $11.93 49,484
2016-07-27 $20.00 $20.17 $20.00 $20.04 $11.87 100,696
2016-07-26 $20.05 $20.15 $19.96 $19.97 $11.83 177,560
2016-07-25 $20.29 $20.29 $19.97 $20.03 $11.87 158,864
2016-07-22 $20.25 $20.58 $19.95 $20.01 $11.85 453,722
2016-07-21 $19.63 $19.84 $19.40 $19.44 $11.52 11,945
2016-07-20 $19.53 $19.61 $19.48 $19.56 $11.59 6,539
2016-07-19 $19.48 $19.48 $19.39 $19.45 $11.52 4,835
2016-07-18 $19.26 $19.48 $19.26 $19.47 $11.53 11,099
2016-07-15 $19.08 $19.31 $19.08 $19.24 $11.40 9,665
2016-07-14 $19.22 $19.22 $19.03 $19.17 $11.36 11,061
2016-07-13 $19.34 $19.34 $19.15 $19.16 $11.35 4,723
2016-07-12 $19.16 $19.29 $19.08 $19.26 $11.41 7,926
2016-07-11 $19.06 $19.30 $19.04 $19.10 $11.32 7,178
2016-07-08 $19.00 $19.10 $18.95 $19.07 $11.30 5,750
2016-07-07 $18.81 $18.98 $18.81 $18.92 $11.21 10,534
2016-07-06 $18.81 $18.92 $18.70 $18.91 $11.20 10,724
2016-07-05 $18.78 $18.79 $18.70 $18.74 $11.10 19,964
2016-07-01 $18.79 $18.86 $18.70 $18.81 $11.14 15,551
2016-06-30 $18.60 $18.73 $18.54 $18.71 $11.08 7,417
2016-06-29 $18.49 $18.57 $18.44 $18.54 $10.98 11,798
2016-06-28 $18.18 $18.39 $18.18 $18.39 $10.90 16,389
2016-06-27 $18.33 $18.33 $18.01 $18.12 $10.74 6,286
2016-06-24 $18.41 $18.49 $17.94 $18.32 $10.85 2,661
2016-06-23 $18.57 $18.66 $18.18 $18.66 $11.05 20,478
2016-06-22 $18.50 $18.53 $18.33 $18.45 $10.93 14,443
2016-06-21 $18.53 $18.53 $18.40 $18.43 $10.92 7,478
2016-06-20 $18.43 $18.54 $18.42 $18.49 $10.95 18,306
2016-06-17 $18.42 $18.42 $18.28 $18.37 $10.88 5,540
2016-06-16 $18.36 $18.36 $18.20 $18.36 $10.88 15,219
2016-06-15 $18.34 $18.39 $18.30 $18.36 $10.88 7,976
2016-06-14 $18.52 $18.59 $18.20 $18.39 $10.90 24,673
2016-06-13 $18.88 $18.93 $18.73 $18.73 $10.95 19,085
2016-06-10 $18.98 $18.98 $18.86 $18.87 $11.03 7,529
2016-06-09 $19.00 $19.08 $18.90 $19.03 $11.12 9,482
2016-06-08 $18.88 $19.03 $18.88 $18.98 $11.09 7,955
2016-06-07 $18.73 $18.89 $18.73 $18.88 $11.04 13,442
2016-06-06 $18.70 $18.77 $18.66 $18.77 $10.97 11,010
2016-06-03 $18.69 $18.69 $18.58 $18.65 $10.90 7,501
2016-06-02 $18.52 $18.75 $18.50 $18.61 $10.88 14,192
2016-06-01 $18.49 $18.52 $18.46 $18.47 $10.80 30,693
2016-05-31 $18.44 $18.48 $18.41 $18.46 $10.79 15,485
2016-05-27 $18.44 $18.45 $18.36 $18.41 $10.76 11,298
2016-05-26 $18.37 $18.47 $18.29 $18.40 $10.75 16,579
2016-05-25 $18.19 $18.35 $18.19 $18.34 $10.72 9,171
2016-05-24 $18.06 $18.25 $18.06 $18.16 $10.61 8,904
2016-05-23 $18.02 $18.12 $18.00 $18.05 $10.55 9,759
2016-05-20 $18.03 $18.13 $18.00 $18.01 $10.53 4,752
2016-05-19 $18.00 $18.13 $17.66 $17.97 $10.50 11,294
2016-05-18 $18.13 $18.23 $18.01 $18.01 $10.53 8,475
2016-05-17 $18.32 $18.32 $18.01 $18.10 $10.58 21,146
2016-05-16 $18.19 $18.30 $18.19 $18.29 $10.69 6,713
2016-05-13 $18.24 $18.36 $18.20 $18.21 $10.64 4,253
2016-05-12 $18.29 $18.39 $18.27 $18.27 $10.68 2,177
2016-05-11 $18.26 $18.37 $18.24 $18.31 $10.70 2,716
2016-05-10 $18.30 $18.40 $18.28 $18.29 $10.69 8,395
2016-05-09 $18.25 $18.28 $18.21 $18.25 $10.67 4,606
2016-05-06 $18.22 $18.24 $18.18 $18.24 $10.66 9,586
2016-05-05 $18.26 $18.26 $18.20 $18.21 $10.64 2,357
2016-05-04 $18.28 $18.28 $18.15 $18.23 $10.65 4,124
2016-05-03 $18.25 $18.35 $18.17 $18.31 $10.70 13,487
2016-05-02 $18.34 $18.34 $18.20 $18.28 $10.68 10,011
2016-04-29 $18.50 $18.50 $18.21 $18.28 $10.68 9,256
2016-04-28 $18.30 $18.59 $18.30 $18.52 $10.82 7,353
2016-04-27 $18.33 $18.35 $18.28 $18.35 $10.73 20,980
2016-04-26 $18.29 $18.39 $18.29 $18.33 $10.71 5,959
2016-04-25 $18.29 $18.31 $18.21 $18.29 $10.69 5,399
2016-04-22 $18.25 $18.32 $18.24 $18.32 $10.71 3,296
2016-04-21 $18.32 $18.37 $18.24 $18.25 $10.67 7,408
2016-04-20 $18.30 $18.30 $18.23 $18.27 $10.68 3,576
2016-04-19 $18.31 $18.35 $18.25 $18.25 $10.67 3,559
2016-04-18 $18.03 $18.27 $18.03 $18.25 $10.67 16,158
2016-04-15 $18.10 $18.24 $18.05 $18.18 $10.63 5,103
2016-04-14 $18.18 $18.18 $18.05 $18.05 $10.55 3,822
2016-04-13 $18.19 $18.19 $17.96 $18.12 $10.59 6,778
2016-04-12 $17.82 $18.02 $17.82 $18.02 $10.53 5,906
2016-04-11 $17.94 $18.09 $17.89 $17.89 $10.46 3,549
2016-04-08 $17.81 $17.97 $17.81 $17.96 $10.50 5,083
2016-04-07 $17.86 $17.91 $17.75 $17.80 $10.40 12,162
2016-04-06 $17.73 $17.92 $17.73 $17.92 $10.47 4,239
2016-04-05 $17.78 $17.87 $17.69 $17.75 $10.37 4,871
2016-04-04 $17.97 $18.02 $17.86 $17.90 $10.46 6,537
2016-04-01 $17.76 $17.98 $17.76 $17.97 $10.50 7,795
2016-03-31 $17.97 $18.05 $17.95 $17.95 $10.49 4,588
2016-03-30 $17.99 $18.03 $17.90 $17.97 $10.50 9,313
2016-03-29 $17.78 $17.98 $17.78 $17.91 $10.47 18,666
2016-03-28 $17.92 $17.93 $17.73 $17.93 $10.48 17,507
2016-03-24 $17.95 $17.95 $17.76 $17.88 $10.45 18,306
2016-03-23 $18.02 $18.02 $17.83 $17.96 $10.50 13,540
2016-03-22 $17.82 $17.98 $17.82 $17.98 $10.51 17,324
2016-03-21 $17.83 $17.95 $17.75 $17.93 $10.48 24,521
2016-03-18 $17.78 $17.98 $17.74 $17.92 $10.47 28,988
2016-03-17 $17.45 $17.83 $17.45 $17.71 $10.35 11,778
2016-03-16 $17.52 $17.93 $17.51 $17.62 $10.30 30,599
2016-03-15 $17.61 $17.61 $17.50 $17.51 $10.23 3,517
2016-03-14 $17.68 $17.71 $17.54 $17.71 $10.35 8,402
2016-03-11 $17.76 $17.89 $17.67 $17.88 $10.31 12,997
2016-03-10 $17.66 $17.79 $17.64 $17.68 $10.19 6,845
2016-03-09 $17.61 $17.71 $17.61 $17.66 $10.18 21,745
2016-03-08 $17.60 $17.76 $17.60 $17.66 $10.18 11,736
2016-03-07 $17.76 $17.80 $17.62 $17.72 $10.21 13,450
2016-03-04 $17.61 $17.80 $17.61 $17.80 $10.26 19,009
2016-03-03 $17.49 $17.69 $17.45 $17.69 $10.20 29,876
2016-03-02 $17.50 $17.60 $17.50 $17.55 $10.12 11,767
2016-03-01 $17.41 $17.55 $17.19 $17.55 $10.12 18,596
2016-02-29 $17.45 $17.45 $17.11 $17.33 $9.99 18,583
2016-02-26 $17.18 $17.57 $17.18 $17.35 $10.00 12,486
2016-02-25 $17.08 $17.18 $16.98 $17.18 $9.90 13,903
2016-02-24 $16.82 $16.92 $16.82 $16.92 $9.75 9,079
2016-02-23 $16.81 $16.97 $16.81 $16.92 $9.75 31,943
2016-02-22 $16.77 $16.96 $16.77 $16.84 $9.71 10,979
2016-02-19 $16.65 $16.78 $16.61 $16.75 $9.65 15,559
2016-02-18 $16.61 $16.77 $16.59 $16.69 $9.62 16,877
2016-02-17 $16.43 $16.70 $16.43 $16.69 $9.62 23,316
2016-02-16 $16.30 $16.49 $16.16 $16.41 $9.46 18,552
2016-02-12 $15.94 $16.22 $15.94 $16.20 $9.34 4,545
2016-02-11 $15.77 $15.94 $15.77 $15.90 $9.16 27,683
2016-02-10 $16.25 $16.27 $16.12 $16.13 $9.30 5,297
2016-02-09 $16.10 $16.18 $16.06 $16.16 $9.31 5,526
2016-02-08 $16.50 $16.50 $16.18 $16.18 $9.33 5,824
2016-02-05 $16.70 $16.98 $16.60 $16.60 $9.57 12,621
2016-02-04 $16.68 $16.87 $16.67 $16.72 $9.64 3,846
2016-02-03 $16.75 $16.77 $16.66 $16.75 $9.65 7,157
2016-02-02 $16.80 $16.95 $16.69 $16.75 $9.65 10,628
2016-02-01 $16.87 $16.93 $16.72 $16.93 $9.76 3,560
2016-01-29 $16.92 $17.08 $16.88 $16.98 $9.79 14,693
2016-01-28 $16.70 $16.89 $16.64 $16.77 $9.67 6,122
2016-01-27 $16.68 $16.81 $16.50 $16.62 $9.58 12,129
2016-01-26 $16.52 $16.78 $16.52 $16.77 $9.67 5,901
2016-01-25 $16.50 $16.67 $16.50 $16.56 $9.54 14,077
2016-01-22 $16.36 $16.60 $16.36 $16.59 $9.56 7,188
2016-01-21 $16.28 $16.43 $16.14 $16.25 $9.37 10,360
2016-01-20 $16.27 $16.40 $15.73 $16.19 $9.33 20,160
2016-01-19 $16.61 $16.71 $16.43 $16.46 $9.49 11,818
2016-01-15 $16.73 $16.73 $16.18 $16.46 $9.49 10,222
2016-01-14 $16.88 $17.05 $16.72 $17.05 $9.83 11,852
2016-01-13 $17.31 $17.31 $16.89 $16.96 $9.78 3,922
2016-01-12 $17.47 $17.51 $17.21 $17.27 $9.95 4,431
2016-01-11 $17.48 $17.57 $17.42 $17.45 $10.06 3,638
2016-01-08 $17.56 $17.75 $17.49 $17.49 $10.08 5,656
2016-01-07 $17.76 $17.76 $17.56 $17.60 $10.14 25,318
2016-01-06 $17.90 $18.00 $17.81 $17.88 $10.30 8,709
2016-01-05 $17.87 $18.00 $17.86 $17.97 $10.36 6,678
2016-01-04 $17.99 $17.99 $17.76 $17.87 $10.30 16,455
2015-12-31 $18.20 $18.30 $18.16 $18.20 $10.49 7,404
2015-12-30 $18.28 $18.33 $18.15 $18.20 $10.49 8,818
2015-12-29 $18.10 $18.33 $18.10 $18.22 $10.50 4,319
2015-12-28 $18.25 $18.27 $18.10 $18.17 $10.47 10,141
2015-12-24 $18.26 $18.38 $18.26 $18.29 $10.54 2,154
2015-12-23 $18.13 $18.39 $17.96 $18.30 $10.55 7,812
2015-12-22 $17.83 $18.07 $17.74 $18.07 $10.41 155,201
2015-12-21 $17.81 $18.10 $17.70 $17.85 $10.29 80,491
2015-12-18 $17.94 $17.94 $17.76 $17.79 $10.25 9,250
2015-12-17 $17.86 $17.93 $17.74 $17.84 $10.28 7,376
2015-12-16 $17.66 $17.82 $17.66 $17.82 $10.27 19,294
2015-12-15 $17.58 $17.68 $17.53 $17.64 $10.17 14,474
2015-12-14 $17.59 $17.62 $17.52 $17.58 $10.13 10,631
2015-12-11 $17.77 $17.78 $17.51 $17.67 $10.18 9,322
2015-12-10 $17.82 $17.97 $17.80 $17.80 $10.26 5,957
2015-12-09 $17.85 $18.00 $17.83 $17.88 $10.31 12,696
2015-12-08 $17.83 $18.00 $17.82 $17.90 $10.32 11,642
2015-12-07 $18.19 $18.19 $17.96 $18.02 $10.39 5,095
2015-12-04 $17.97 $18.15 $17.97 $18.10 $10.43 33,469
2015-12-03 $18.32 $18.34 $17.85 $18.00 $10.37 14,504
2015-12-02 $18.49 $18.49 $18.12 $18.23 $10.51 15,448
2015-12-01 $18.39 $18.39 $18.36 $18.39 $10.60 15,953
2015-11-30 $18.45 $18.45 $18.20 $18.28 $10.54 13,153
2015-11-27 $18.05 $18.45 $18.05 $18.29 $10.54 8,651
2015-11-25 $18.26 $18.27 $18.12 $18.12 $10.44 12,872
2015-11-24 $19.14 $19.23 $19.02 $19.17 $10.46 11,464
2015-11-23 $19.11 $19.26 $19.11 $19.24 $10.50 13,572
2015-11-20 $19.18 $19.20 $18.98 $19.06 $10.40 62,030
2015-11-19 $18.99 $18.99 $18.91 $18.97 $10.35 16,139
2015-11-18 $19.05 $19.05 $18.91 $19.04 $10.39 7,396
2015-11-17 $19.06 $19.06 $18.81 $18.98 $10.35 7,979
2015-11-16 $18.97 $19.00 $18.91 $18.95 $10.34 9,476
2015-11-13 $18.94 $19.09 $18.90 $18.95 $10.34 4,859
2015-11-12 $19.15 $19.19 $18.97 $19.02 $10.38 5,311
2015-11-11 $19.11 $19.25 $19.11 $19.19 $10.47 2,208
2015-11-10 $19.28 $19.30 $19.15 $19.15 $10.45 2,457
2015-11-09 $19.51 $19.51 $19.28 $19.28 $10.52 4,436
2015-11-06 $19.50 $19.52 $19.49 $19.52 $10.65 1,936
2015-11-05 $19.50 $19.55 $19.49 $19.55 $10.66 2,046
2015-11-04 $19.62 $19.62 $19.43 $19.48 $10.63 6,610
2015-11-03 $19.45 $19.99 $19.45 $19.57 $10.68 10,617
2015-11-02 $19.54 $19.54 $19.38 $19.50 $10.64 3,085
2015-10-30 $19.39 $19.55 $19.36 $19.50 $10.64 6,388
2015-10-29 $19.50 $19.50 $19.38 $19.38 $10.57 1,592
2015-10-28 $19.36 $19.53 $19.36 $19.49 $10.63 3,755
2015-10-27 $19.51 $19.55 $19.31 $19.31 $10.53 3,804
2015-10-26 $19.39 $19.53 $19.39 $19.53 $10.65 4,429
2015-10-23 $19.46 $19.47 $19.36 $19.43 $10.60 1,910
2015-10-22 $19.31 $19.53 $19.31 $19.36 $10.56 8,575
2015-10-21 $19.57 $19.57 $19.30 $19.31 $10.53 1,270
2015-10-20 $19.37 $19.44 $19.37 $19.44 $10.60 1,349
2015-10-19 $19.44 $19.44 $19.34 $19.42 $10.59 6,607
2015-10-16 $19.33 $19.49 $19.33 $19.38 $10.57 3,249
2015-10-15 $19.26 $19.42 $19.20 $19.38 $10.57 6,063
2015-10-14 $19.19 $19.31 $19.06 $19.30 $10.53 9,520
2015-10-13 $19.04 $19.25 $19.04 $19.25 $10.50 6,740
2015-10-12 $19.08 $19.21 $19.01 $19.21 $10.48 7,817
2015-10-09 $19.04 $19.15 $18.96 $19.00 $10.37 13,850
2015-10-08 $18.99 $19.04 $18.86 $18.98 $10.35 6,703
2015-10-07 $18.98 $19.00 $18.80 $18.93 $10.33 10,830
2015-10-06 $18.92 $18.92 $18.76 $18.80 $10.26 1,621
2015-10-05 $18.83 $18.88 $18.72 $18.87 $10.29 13,502
2015-10-02 $18.55 $18.65 $18.40 $18.65 $10.17 10,316
2015-10-01 $18.81 $18.81 $18.39 $18.55 $10.12 6,911
2015-09-30 $18.90 $18.90 $18.62 $18.70 $10.20 30,922
2015-09-29 $18.90 $18.93 $18.70 $18.72 $10.21 5,190
2015-09-28 $19.41 $19.49 $18.76 $19.00 $10.36 11,312
2015-09-25 $19.52 $19.63 $19.31 $19.31 $10.53 7,129
2015-09-24 $19.34 $19.39 $19.25 $19.39 $10.58 13,002
2015-09-23 $19.51 $19.75 $19.37 $19.39 $10.58 10,019
2015-09-22 $19.38 $19.51 $19.38 $19.46 $10.62 8,272
2015-09-21 $19.71 $19.94 $19.60 $19.67 $10.73 8,221
2015-09-18 $19.65 $19.65 $19.48 $19.48 $10.63 2,033
2015-09-17 $19.62 $19.78 $19.52 $19.78 $10.79 7,604
2015-09-16 $19.63 $19.70 $19.42 $19.52 $10.65 9,719
2015-09-15 $19.51 $19.64 $19.26 $19.64 $10.71 4,340
2015-09-14 $19.27 $19.39 $19.27 $19.38 $10.57 7,460
2015-09-11 $19.48 $19.48 $19.27 $19.28 $10.52 11,157
2015-09-10 $19.59 $19.59 $19.32 $19.40 $10.58 9,219
2015-09-09 $19.70 $19.70 $19.44 $19.49 $10.63 10,950
2015-09-08 $19.49 $19.52 $19.31 $19.48 $10.63 12,405
2015-09-04 $19.52 $19.62 $19.36 $19.53 $10.51 7,376
2015-09-03 $19.94 $20.09 $19.52 $19.52 $10.51 7,020
2015-09-02 $20.20 $20.60 $19.60 $19.80 $10.66 15,502
2015-09-01 $19.78 $19.95 $19.49 $19.74 $10.63 10,059
2015-08-31 $20.00 $20.15 $19.91 $19.95 $10.74 8,225
2015-08-28 $20.17 $20.33 $19.96 $20.00 $10.77 17,237
2015-08-27 $19.74 $20.05 $19.65 $20.05 $10.79 9,295
2015-08-26 $19.89 $20.22 $19.64 $19.77 $10.64 11,617
2015-08-25 $19.30 $20.04 $19.16 $19.73 $10.62 15,240
2015-08-24 $18.50 $19.25 $18.05 $19.06 $10.26 22,323
2015-08-21 $20.30 $20.50 $19.90 $19.90 $10.71 11,256
2015-08-20 $20.48 $20.48 $20.38 $20.39 $10.98 4,397
2015-08-19 $20.58 $20.65 $20.52 $20.63 $11.11 1,684
2015-08-18 $20.60 $20.78 $20.41 $20.67 $11.13 37,085
2015-08-17 $20.53 $20.93 $20.53 $20.60 $11.09 2,188
2015-08-14 $20.66 $20.73 $20.55 $20.55 $11.06 5,233
2015-08-13 $20.86 $20.92 $20.70 $20.81 $11.20 3,615
2015-08-12 $20.80 $20.92 $20.75 $20.75 $11.17 8,482
2015-08-11 $20.76 $20.94 $20.76 $20.78 $11.19 7,878
2015-08-10 $20.86 $20.94 $20.71 $20.92 $11.26 7,247
2015-08-07 $20.65 $20.93 $20.60 $20.93 $11.27 1,469
2015-08-06 $20.65 $21.03 $20.53 $20.68 $11.13 4,876
2015-08-05 $20.87 $20.87 $20.53 $20.66 $11.12 8,568
2015-08-04 $20.75 $21.05 $20.65 $20.86 $11.23 5,163
2015-08-03 $21.17 $21.20 $20.80 $20.80 $11.20 5,569
2015-07-31 $20.89 $21.28 $20.89 $21.28 $11.46 4,617
2015-07-30 $20.88 $21.19 $20.80 $20.80 $11.20 1,927
2015-07-29 $20.96 $21.25 $20.80 $20.82 $11.21 10,456
2015-07-28 $20.90 $21.00 $20.80 $20.91 $11.26 264,565
2015-07-27 $21.07 $21.09 $20.80 $20.90 $11.25 3,234
2015-07-24 $21.18 $21.25 $21.08 $21.22 $11.42 3,737
2015-07-23 $20.91 $21.15 $20.91 $21.14 $11.38 5,546
2015-07-22 $20.76 $20.95 $20.76 $20.85 $11.23 5,609
2015-07-21 $20.76 $21.14 $20.76 $20.76 $11.18 7,450
2015-07-20 $20.92 $21.08 $20.79 $20.79 $11.19 4,783
2015-07-17 $21.14 $21.17 $20.88 $20.88 $11.24 4,901
2015-07-16 $21.17 $21.22 $21.07 $21.22 $11.42 8,806
2015-07-15 $21.00 $21.20 $20.99 $21.03 $11.32 9,131
2015-07-14 $20.87 $21.23 $20.62 $20.95 $11.28 20,981
2015-07-13 $20.82 $21.10 $20.82 $20.82 $11.21 2,788
2015-07-10 $20.77 $20.90 $20.60 $20.86 $11.23 4,611
2015-07-09 $20.80 $20.82 $20.59 $20.71 $11.15 6,198
2015-07-08 $21.14 $21.14 $20.40 $20.70 $11.14 6,890
2015-07-07 $21.03 $21.20 $20.72 $21.20 $11.41 7,308
2015-07-06 $21.14 $21.22 $21.01 $21.06 $11.34 2,498
2015-07-02 $21.26 $21.26 $21.02 $21.24 $11.44 3,996
2015-07-01 $21.38 $21.46 $21.23 $21.26 $11.44 7,038
2015-06-30 $21.23 $21.37 $21.10 $21.18 $11.40 5,743
2015-06-29 $21.36 $21.56 $21.04 $21.08 $11.35 5,497
2015-06-26 $21.59 $21.59 $21.43 $21.56 $11.61 10,529
2015-06-25 $21.55 $21.59 $21.35 $21.48 $11.56 19,220
2015-06-24 $21.55 $21.59 $21.38 $21.46 $11.55 12,330
2015-06-23 $21.48 $21.53 $21.39 $21.52 $11.59 4,412
2015-06-22 $21.32 $21.40 $21.32 $21.40 $11.52 8,414
2015-06-19 $21.33 $21.35 $21.24 $21.24 $11.44 2,080
2015-06-18 $21.29 $21.40 $21.29 $21.31 $11.47 9,714
2015-06-17 $21.35 $21.40 $21.26 $21.30 $11.47 6,744
2015-06-16 $21.24 $21.38 $21.19 $21.24 $11.44 5,524
2015-06-15 $21.31 $21.39 $20.99 $21.21 $11.42 4,779
2015-06-12 $21.25 $21.33 $21.25 $21.30 $11.47 5,914
2015-06-11 $21.44 $21.44 $21.30 $21.31 $11.47 4,184
2015-06-10 $21.40 $21.43 $21.29 $21.34 $11.49 3,684
2015-06-09 $21.45 $21.50 $21.31 $21.35 $11.49 5,481
2015-06-08 $21.75 $21.75 $21.57 $21.75 $11.57 7,420
2015-06-05 $21.55 $21.74 $21.44 $21.74 $11.57 2,135
2015-06-04 $21.73 $21.73 $21.60 $21.60 $11.49 4,795
2015-06-03 $21.70 $21.86 $21.66 $21.66 $11.52 3,431
2015-06-02 $21.80 $21.85 $21.66 $21.66 $11.52 13,042
2015-06-01 $21.80 $21.91 $21.66 $21.80 $11.60 8,784
2015-05-29 $21.64 $21.79 $21.55 $21.76 $11.58 5,324
2015-05-28 $21.60 $21.67 $21.57 $21.59 $11.49 7,637
2015-05-27 $21.47 $21.60 $21.39 $21.59 $11.49 13,758
2015-05-26 $21.44 $21.45 $21.40 $21.41 $11.39 9,586
2015-05-22 $21.47 $21.47 $21.37 $21.40 $11.39 3,160
2015-05-21 $21.44 $21.47 $21.44 $21.47 $11.42 2,371
2015-05-20 $21.40 $21.44 $21.08 $21.41 $11.39 4,573
2015-05-19 $21.36 $21.39 $21.27 $21.39 $11.38 3,335
2015-05-18 $21.36 $21.36 $21.18 $21.23 $11.30 3,552
2015-05-15 $21.30 $21.36 $21.29 $21.36 $11.36 3,683
2015-05-14 $21.35 $21.35 $21.16 $21.33 $11.35 7,265
2015-05-13 $21.27 $21.35 $21.17 $21.30 $11.33 1,906
2015-05-12 $21.35 $21.35 $21.10 $21.19 $11.27 33,900
2015-05-11 $21.35 $21.35 $21.30 $21.35 $11.36 2,716
2015-05-08 $21.27 $21.36 $21.19 $21.32 $11.34 13,191
2015-05-07 $21.18 $21.22 $21.17 $21.22 $11.29 4,499
2015-05-06 $21.21 $21.29 $21.20 $21.23 $11.30 8,548
2015-05-05 $21.34 $21.34 $21.16 $21.23 $11.30 11,662
2015-05-04 $21.13 $21.41 $21.00 $21.36 $11.36 3,781
2015-05-01 $21.17 $21.25 $20.97 $21.05 $11.20 10,372
2015-04-30 $21.28 $21.31 $21.07 $21.26 $11.31 9,771
2015-04-29 $21.44 $21.44 $21.25 $21.25 $11.31 9,371
2015-04-28 $21.45 $21.56 $21.19 $21.49 $11.43 86,645
2015-04-27 $21.46 $21.53 $21.46 $21.50 $11.44 6,910
2015-04-24 $21.35 $21.54 $21.35 $21.44 $11.41 19,006
2015-04-23 $21.51 $21.65 $21.49 $21.56 $11.47 7,798
2015-04-22 $21.43 $21.48 $21.43 $21.47 $11.42 4,983
2015-04-21 $21.40 $21.40 $21.34 $21.40 $11.39 6,215
2015-04-20 $21.33 $21.40 $21.16 $21.40 $11.39 5,793
2015-04-17 $21.37 $21.44 $21.29 $21.29 $11.33 8,392
2015-04-16 $21.36 $21.39 $21.25 $21.33 $11.35 15,791
2015-04-15 $21.23 $21.32 $21.21 $21.32 $11.34 11,098
2015-04-14 $21.22 $21.40 $21.20 $21.23 $11.30 8,043
2015-04-13 $21.22 $21.28 $20.98 $21.27 $11.32 6,568
2015-04-10 $21.14 $21.22 $21.12 $21.15 $11.25 24,439
2015-04-09 $21.11 $21.13 $21.04 $21.06 $11.21 19,621
2015-04-08 $20.98 $21.11 $20.98 $21.02 $11.18 8,678
2015-04-07 $20.97 $20.99 $20.91 $20.94 $11.14 12,978
2015-04-06 $20.96 $20.96 $20.61 $20.92 $11.13 8,720
2015-04-02 $20.88 $20.97 $20.67 $20.81 $11.07 8,283
2015-04-01 $20.91 $20.91 $20.67 $20.83 $11.08 10,234
2015-03-31 $20.91 $20.98 $20.78 $20.93 $11.14 12,244
2015-03-30 $20.71 $20.85 $20.61 $20.80 $11.07 10,550
2015-03-27 $20.57 $20.77 $20.48 $20.61 $10.97 7,623
2015-03-26 $20.60 $20.75 $20.44 $20.55 $10.93 16,580
2015-03-25 $20.70 $20.89 $20.59 $20.80 $11.07 34,438
2015-03-24 $20.58 $20.68 $20.58 $20.67 $11.00 9,158
2015-03-23 $20.65 $20.78 $20.62 $20.62 $10.97 15,301
2015-03-20 $20.62 $20.79 $20.62 $20.70 $11.01 4,921
2015-03-19 $20.67 $20.67 $20.50 $20.52 $10.92 7,226
2015-03-18 $20.44 $20.60 $20.44 $20.58 $10.95 19,035
2015-03-17 $20.45 $20.46 $20.35 $20.37 $10.84 6,562
2015-03-16 $20.32 $20.56 $20.32 $20.56 $10.94 19,799
2015-03-13 $20.29 $20.29 $20.10 $20.17 $10.73 7,245
2015-03-12 $20.22 $20.37 $20.01 $20.29 $10.80 14,773
2015-03-11 $20.19 $20.25 $20.18 $20.18 $10.74 10,347
2015-03-10 $20.44 $20.52 $20.15 $20.15 $10.72 23,440
2015-03-09 $20.68 $20.84 $20.44 $20.57 $10.81 6,664
2015-03-06 $20.86 $20.86 $20.58 $20.58 $10.82 5,460
2015-03-05 $20.71 $20.83 $20.63 $20.79 $10.93 4,653
2015-03-04 $20.74 $20.90 $20.63 $20.71 $10.88 10,096
2015-03-03 $20.73 $20.82 $20.63 $20.74 $10.90 11,616
2015-03-02 $20.71 $20.84 $20.71 $20.73 $10.89 5,547
2015-02-27 $20.74 $20.87 $20.72 $20.74 $10.90 7,501
2015-02-26 $20.77 $20.79 $20.59 $20.74 $10.90 10,903
2015-02-25 $20.72 $20.82 $20.64 $20.77 $10.92 11,328
2015-02-24 $20.56 $20.71 $20.51 $20.71 $10.88 9,839
2015-02-23 $20.70 $20.70 $20.51 $20.51 $10.78 5,988
2015-02-20 $20.64 $20.65 $20.57 $20.61 $10.83 6,287
2015-02-19 $20.56 $20.60 $20.30 $20.60 $10.83 7,621
2015-02-18 $20.60 $20.60 $20.42 $20.47 $10.76 10,062
2015-02-17 $20.52 $20.59 $20.42 $20.50 $10.77 17,285
2015-02-13 $20.48 $20.50 $20.29 $20.45 $10.75 7,291
2015-02-12 $20.31 $20.44 $20.29 $20.39 $10.72 19,415
2015-02-11 $20.28 $20.30 $20.12 $20.17 $10.60 16,140
2015-02-10 $20.22 $20.26 $20.05 $20.24 $10.64 10,119
2015-02-09 $20.14 $20.27 $20.14 $20.25 $10.64 15,816
2015-02-06 $20.18 $20.38 $20.16 $20.22 $10.63 12,443
2015-02-05 $19.95 $20.31 $19.95 $20.24 $10.64 9,030
2015-02-04 $20.14 $20.18 $19.97 $19.98 $10.50 15,455
2015-02-03 $19.88 $20.36 $19.88 $20.15 $10.59 22,706
2015-02-02 $20.02 $20.02 $19.84 $19.92 $10.47 10,163
2015-01-30 $19.94 $20.05 $19.94 $19.95 $10.48 7,830
2015-01-29 $19.92 $20.10 $19.92 $20.01 $10.52 6,691
2015-01-28 $20.02 $20.14 $20.02 $20.02 $10.52 22,788
2015-01-27 $20.04 $20.10 $19.81 $20.04 $10.53 23,886
2015-01-26 $19.91 $20.14 $19.91 $20.04 $10.53 12,651
2015-01-23 $19.94 $20.08 $19.93 $19.98 $10.50 17,643
2015-01-22 $19.91 $20.04 $19.91 $19.99 $10.51 9,603
2015-01-21 $19.92 $20.05 $19.81 $19.81 $10.41 7,155
2015-01-20 $19.95 $19.95 $19.76 $19.87 $10.44 10,627
2015-01-16 $19.91 $20.00 $19.81 $19.85 $10.43 4,162
2015-01-15 $20.00 $20.00 $19.81 $19.81 $10.41 4,916
2015-01-14 $20.06 $20.07 $19.81 $19.83 $10.42 10,373
2015-01-13 $19.96 $20.15 $19.95 $20.03 $10.53 7,064
2015-01-12 $20.13 $20.13 $19.82 $19.95 $10.48 5,338
2015-01-09 $20.14 $20.14 $19.93 $20.08 $10.55 3,533
2015-01-08 $20.03 $20.19 $19.92 $20.11 $10.57 6,674
2015-01-07 $19.78 $20.03 $19.78 $20.03 $10.53 12,407
2015-01-06 $19.86 $19.90 $19.77 $19.78 $10.40 7,739
2015-01-05 $19.75 $19.98 $19.75 $19.77 $10.39 10,938
2015-01-02 $20.25 $20.37 $19.95 $19.99 $10.51 11,451
2014-12-31 $19.96 $20.06 $19.96 $20.06 $10.54 6,486
2014-12-30 $20.02 $20.22 $20.02 $20.04 $10.53 9,396
2014-12-29 $20.17 $20.18 $20.07 $20.09 $10.56 6,134
2014-12-26 $19.97 $20.36 $19.97 $20.32 $10.68 7,082
2014-12-24 $20.06 $20.17 $19.97 $19.97 $10.50 3,277
2014-12-23 $20.24 $20.24 $20.07 $20.07 $10.55 6,480
2014-12-22 $20.13 $20.28 $20.07 $20.15 $10.59 3,360
2014-12-19 $20.14 $20.60 $20.05 $20.14 $10.58 5,173
2014-12-18 $19.90 $20.38 $19.90 $20.04 $10.53 12,721
2014-12-17 $19.73 $19.90 $19.66 $19.89 $10.45 3,473
2014-12-16 $19.63 $19.89 $19.59 $19.79 $10.40 8,479
2014-12-15 $19.90 $19.90 $19.80 $19.86 $10.44 9,223
2014-12-12 $20.04 $20.04 $19.85 $19.85 $10.43 3,894
2014-12-11 $19.95 $20.16 $19.95 $19.98 $10.50 12,315
2014-12-10 $20.04 $20.04 $19.90 $19.94 $10.48 4,237
2014-12-09 $19.96 $20.14 $19.93 $20.04 $10.53 10,354
2014-12-08 $20.25 $20.35 $20.15 $20.15 $10.59 6,954
2014-12-05 $20.34 $20.34 $20.06 $20.23 $10.63 4,810
2014-12-04 $20.37 $20.64 $20.17 $20.32 $10.68 8,608
2014-12-03 $20.26 $20.46 $20.19 $20.32 $10.68 4,515

Bancroft Fund Ltd (BCV) News Headlines

Recent Bancroft Fund Ltd (BCV) News
Time Published Title News Site