BlackRock Enhanced Capital and Income Fd (CII) Exchange: NYSE

Data as of May 16, 2022

$20.60 ($0.03) 0.15%

BlackRock Enhanced Capital and Income Fd - Daily Information
Click for more stock information on BlackRock Enhanced Capital and Income Fd.
Daily Information Data
Date May 16, 2022
Open $20.58
Previous Close $20.60
High $20.77
Low $20.45
Adjusted Open $20.58
Previous Adjusted Close $20.60
Adjusted High $20.77
Adjusted Low $20.45

About BlackRock Enhanced Capital and Income Fd (CII)

BlackRock Enhanced Capital and Income Fund, Inc. (the Fund) is a diversified, closed-end management investment company. The Fund's investment objective is to provide investors with a combination of current income and capital appreciation. The Fund seeks to achieve its investment objective by investing in a portfolio of equity and debt securities of United States and foreign issuers. The Fund may invest directly in such securities or synthetically through the use of derivatives. The Fund's investment advisor is BlackRock Advisors, LLC. The Fund's sub-advisors are BlackRock International Ltd.

Historical Stock Data for BlackRock Enhanced Capital and Income Fd (CII)

Date Open High Low Close Adj.Close Volume
2022-04-08 $20.58 $20.77 $20.45 $20.60 $20.60 33,319
2022-04-07 $20.52 $20.66 $20.39 $20.57 $20.57 65,978
2022-04-06 $20.77 $20.77 $20.39 $20.61 $20.61 167,121
2022-04-05 $20.90 $20.99 $20.77 $20.87 $20.87 113,498
2022-04-04 $21.00 $21.07 $20.86 $20.95 $20.95 110,375
2022-04-01 $20.96 $21.09 $20.85 $21.00 $21.00 68,364
2022-03-31 $21.11 $21.23 $20.88 $20.88 $20.88 218,636
2022-03-30 $21.03 $21.16 $20.95 $21.03 $21.03 56,684
2022-03-29 $20.99 $21.13 $20.88 $21.02 $21.02 56,922
2022-03-28 $20.75 $20.84 $20.70 $20.78 $20.78 74,010
2022-03-25 $20.73 $20.86 $20.62 $20.73 $20.73 58,127
2022-03-24 $20.57 $20.65 $20.48 $20.63 $20.63 68,461
2022-03-23 $20.68 $20.75 $20.49 $20.55 $20.55 58,740
2022-03-22 $20.60 $20.75 $20.58 $20.68 $20.68 59,051
2022-03-21 $20.53 $20.74 $20.38 $20.49 $20.49 86,405
2022-03-18 $20.35 $20.53 $20.33 $20.51 $20.51 67,983
2022-03-17 $20.04 $20.34 $20.03 $20.32 $20.32 100,982
2022-03-16 $19.85 $20.11 $19.69 $20.08 $20.08 74,980
2022-03-15 $19.53 $19.67 $19.36 $19.62 $19.62 77,641
2022-03-14 $19.76 $19.84 $19.34 $19.42 $19.42 107,772
2022-03-11 $19.93 $20.05 $19.79 $19.79 $19.69 146,890
2022-03-10 $19.77 $19.86 $19.61 $19.83 $19.73 95,043
2022-03-09 $19.66 $19.94 $19.62 $19.87 $19.77 131,028
2022-03-08 $19.51 $20.06 $19.26 $19.32 $19.22 162,538
2022-03-07 $19.94 $20.09 $19.49 $19.51 $19.41 143,662
2022-03-04 $20.05 $20.09 $19.90 $20.07 $19.97 129,675
2022-03-03 $20.35 $20.42 $20.14 $20.17 $20.07 116,536
2022-03-02 $20.05 $20.32 $20.05 $20.22 $20.12 85,468
2022-03-01 $20.23 $20.32 $19.85 $19.95 $19.85 192,316
2022-02-28 $19.87 $20.33 $19.87 $20.19 $20.09 106,944
2022-02-25 $19.67 $20.22 $19.65 $20.17 $20.07 142,972
2022-02-24 $19.00 $19.57 $18.70 $19.54 $19.44 256,829
2022-02-23 $19.80 $19.88 $19.41 $19.44 $19.34 93,996
2022-02-22 $20.00 $20.00 $19.51 $19.68 $19.58 144,810
2022-02-18 $20.30 $20.40 $20.01 $20.08 $19.98 160,220
2022-02-17 $20.62 $20.62 $20.22 $20.26 $20.16 98,218
2022-02-16 $20.45 $20.71 $20.32 $20.66 $20.55 80,500
2022-02-15 $20.29 $20.56 $20.29 $20.48 $20.38 69,952
2022-02-14 $20.47 $20.47 $20.03 $20.06 $19.96 84,665
2022-02-11 $20.81 $20.94 $20.50 $20.58 $20.37 133,219
2022-02-10 $20.90 $21.13 $20.77 $20.81 $20.60 138,432
2022-02-09 $20.82 $21.14 $20.82 $21.00 $20.79 156,591
2022-02-08 $20.52 $20.65 $20.40 $20.60 $20.39 57,187
2022-02-07 $20.57 $20.64 $20.49 $20.52 $20.31 88,386
2022-02-04 $20.38 $20.64 $20.25 $20.54 $20.33 161,657
2022-02-03 $20.59 $20.68 $20.31 $20.35 $20.15 138,277
2022-02-02 $20.59 $20.87 $20.55 $20.79 $20.58 139,043
2022-02-01 $20.40 $20.54 $20.22 $20.50 $20.29 149,335
2022-01-31 $19.93 $20.34 $19.84 $20.30 $20.10 126,173
2022-01-28 $19.36 $19.90 $19.27 $19.90 $19.70 130,685
2022-01-27 $19.63 $19.91 $19.33 $19.33 $19.14 191,669
2022-01-26 $19.77 $19.96 $19.27 $19.54 $19.34 165,566
2022-01-25 $19.33 $19.73 $19.09 $19.43 $19.24 129,787
2022-01-24 $19.26 $19.64 $18.35 $19.62 $19.42 409,252
2022-01-21 $20.58 $20.58 $19.76 $19.86 $19.66 190,018
2022-01-20 $20.91 $21.08 $20.64 $20.67 $20.46 97,077
2022-01-19 $21.06 $21.26 $20.90 $20.91 $20.70 83,097
2022-01-18 $21.30 $21.40 $20.99 $21.02 $20.81 145,523
2022-01-14 $21.38 $21.58 $21.30 $21.44 $21.23 56,796
2022-01-13 $21.85 $21.98 $21.48 $21.48 $21.27 87,306
2022-01-12 $21.97 $22.09 $21.87 $21.90 $21.58 84,991
2022-01-11 $21.77 $21.86 $21.64 $21.73 $21.41 90,572
2022-01-10 $21.57 $21.67 $21.41 $21.64 $21.32 95,097
2022-01-07 $21.71 $21.88 $21.57 $21.57 $21.26 86,485
2022-01-06 $21.77 $21.86 $21.50 $21.67 $21.35 144,504
2022-01-05 $22.01 $22.19 $21.75 $21.75 $21.43 177,727
2022-01-04 $22.08 $22.18 $21.93 $22.09 $21.77 90,558
2022-01-03 $22.22 $22.22 $22.00 $22.08 $21.76 81,561
2021-12-31 $22.26 $22.30 $22.01 $22.12 $21.80 77,854
2021-12-30 $22.12 $22.21 $22.12 $22.18 $21.86 62,797
2021-12-29 $21.97 $22.10 $21.96 $22.10 $21.78 58,080
2021-12-28 $21.83 $21.95 $21.82 $21.95 $21.63 37,979
2021-12-27 $21.59 $21.84 $21.59 $21.79 $21.47 62,112
2021-12-23 $21.46 $21.69 $21.45 $21.68 $21.36 47,624
2021-12-22 $21.08 $21.40 $21.07 $21.38 $21.07 92,618
2021-12-21 $20.92 $21.04 $20.84 $21.03 $20.72 63,985
2021-12-20 $21.04 $21.04 $20.63 $20.73 $20.43 65,501
2021-12-17 $21.06 $21.18 $20.90 $21.16 $20.85 42,226
2021-12-16 $21.23 $21.30 $21.10 $21.19 $20.88 34,821
2021-12-15 $21.09 $21.26 $21.09 $21.22 $20.81 67,811
2021-12-14 $21.07 $21.18 $20.92 $21.10 $20.70 110,954
2021-12-13 $21.07 $21.10 $20.92 $21.02 $20.62 47,924
2021-12-10 $21.21 $21.27 $21.02 $21.10 $20.70 57,526
2021-12-09 $21.29 $21.30 $21.07 $21.14 $20.73 73,203
2021-12-08 $21.30 $21.41 $21.20 $21.30 $20.89 89,479
2021-12-07 $21.15 $21.45 $21.07 $21.22 $20.81 54,837
2021-12-06 $20.55 $20.89 $20.53 $20.88 $20.48 116,034
2021-12-03 $20.80 $20.97 $20.50 $20.57 $20.18 100,401
2021-12-02 $20.69 $20.88 $20.62 $20.82 $20.42 116,589
2021-12-01 $21.02 $21.17 $20.75 $20.75 $20.35 86,781
2021-11-30 $21.16 $21.25 $20.96 $20.97 $20.57 102,429
2021-11-29 $21.05 $21.29 $21.04 $21.28 $20.87 91,224
2021-11-26 $21.15 $21.16 $20.82 $21.04 $20.64 58,717
2021-11-24 $21.32 $21.40 $21.26 $21.37 $20.96 69,112
2021-11-23 $21.33 $21.46 $21.24 $21.39 $20.98 83,271
2021-11-22 $21.62 $21.67 $21.42 $21.46 $21.05 45,825
2021-11-19 $21.63 $21.64 $21.47 $21.51 $21.10 58,034
2021-11-18 $21.67 $21.74 $21.51 $21.66 $21.24 49,450
2021-11-17 $21.72 $21.77 $21.65 $21.67 $21.25 35,838
2021-11-16 $21.63 $21.84 $21.57 $21.79 $21.37 90,192
2021-11-15 $21.59 $21.72 $21.59 $21.65 $21.23 56,214
2021-11-12 $21.52 $21.62 $21.45 $21.58 $21.17 49,822
2021-11-11 $21.50 $21.60 $21.50 $21.54 $21.03 48,924
2021-11-10 $21.61 $21.65 $21.46 $21.51 $21.00 48,180
2021-11-09 $21.64 $21.65 $21.52 $21.59 $21.08 39,492
2021-11-08 $21.69 $21.72 $21.61 $21.61 $21.10 54,132
2021-11-05 $21.65 $21.69 $21.56 $21.64 $21.13 72,690
2021-11-04 $21.50 $21.52 $21.42 $21.52 $21.01 55,544
2021-11-03 $21.48 $21.55 $21.30 $21.43 $20.92 179,111
2021-11-02 $21.42 $21.48 $21.42 $21.44 $20.93 54,173
2021-11-01 $21.48 $21.51 $21.35 $21.42 $20.91 71,332
2021-10-29 $21.42 $21.44 $21.35 $21.40 $20.89 51,364
2021-10-28 $21.44 $21.48 $21.36 $21.48 $20.97 48,074
2021-10-27 $21.53 $21.53 $21.39 $21.44 $20.93 74,563
2021-10-26 $21.51 $21.58 $21.43 $21.46 $20.95 60,290
2021-10-25 $21.36 $21.47 $21.25 $21.47 $20.96 55,228
2021-10-22 $21.18 $21.38 $21.18 $21.38 $20.87 42,743
2021-10-21 $21.22 $21.33 $21.16 $21.21 $20.71 57,226
2021-10-20 $21.09 $21.27 $21.09 $21.26 $20.76 58,224
2021-10-19 $21.11 $21.19 $21.09 $21.11 $20.61 44,876
2021-10-18 $20.86 $21.10 $20.86 $21.10 $20.60 44,667
2021-10-15 $20.92 $21.00 $20.82 $20.99 $20.49 45,416
2021-10-14 $20.81 $20.82 $20.68 $20.82 $20.33 57,626
2021-10-13 $20.58 $20.65 $20.50 $20.64 $20.06 43,493
2021-10-12 $20.63 $20.64 $20.50 $20.51 $19.93 53,927
2021-10-11 $20.71 $20.88 $20.64 $20.65 $20.07 97,318
2021-10-08 $20.75 $20.77 $20.60 $20.68 $20.09 61,065
2021-10-07 $20.54 $20.78 $20.50 $20.68 $20.09 89,288
2021-10-06 $20.24 $20.38 $20.08 $20.36 $19.78 57,711
2021-10-05 $20.22 $20.35 $20.19 $20.30 $19.73 100,999
2021-10-04 $20.37 $20.46 $20.10 $20.18 $19.61 95,211
2021-10-01 $20.26 $20.46 $20.09 $20.45 $19.87 82,720
2021-09-30 $20.55 $20.55 $20.16 $20.20 $19.63 120,701
2021-09-29 $20.49 $20.62 $20.37 $20.41 $19.83 69,699
2021-09-28 $20.69 $20.72 $20.41 $20.41 $19.83 68,822
2021-09-27 $20.85 $20.91 $20.60 $20.74 $20.15 86,485
2021-09-24 $20.84 $20.92 $20.77 $20.86 $20.27 37,487
2021-09-23 $20.88 $20.95 $20.83 $20.83 $20.24 90,457
2021-09-22 $20.76 $20.80 $20.66 $20.74 $20.15 62,813
2021-09-21 $20.60 $20.77 $20.55 $20.64 $20.06 60,752
2021-09-20 $20.70 $20.78 $20.35 $20.55 $19.97 159,015
2021-09-17 $21.31 $21.31 $20.98 $21.08 $20.48 127,631
2021-09-16 $21.28 $21.31 $21.17 $21.26 $20.66 81,666
2021-09-15 $21.20 $21.31 $21.19 $21.30 $20.70 114,453
2021-09-14 $21.38 $21.45 $21.23 $21.25 $20.65 70,622
2021-09-13 $21.60 $21.60 $21.36 $21.45 $20.75 87,421
2021-09-10 $21.60 $21.65 $21.48 $21.48 $20.78 55,975
2021-09-09 $21.65 $21.65 $21.45 $21.54 $20.84 42,611
2021-09-08 $21.62 $21.68 $21.55 $21.56 $20.86 97,683
2021-09-07 $21.71 $21.74 $21.61 $21.67 $20.96 95,400
2021-09-03 $21.75 $21.75 $21.61 $21.73 $21.02 62,470
2021-09-02 $21.69 $21.70 $21.63 $21.69 $20.98 73,837
2021-09-01 $21.60 $21.66 $21.55 $21.62 $20.92 86,484
2021-08-31 $21.59 $21.60 $21.49 $21.58 $20.88 106,923
2021-08-30 $21.44 $21.55 $21.39 $21.55 $20.85 92,394
2021-08-27 $21.34 $21.43 $21.30 $21.42 $20.72 120,065
2021-08-26 $21.40 $21.47 $21.26 $21.27 $20.58 63,462
2021-08-25 $21.45 $21.45 $21.38 $21.38 $20.68 42,724
2021-08-24 $21.42 $21.42 $21.35 $21.37 $20.67 72,867
2021-08-23 $21.30 $21.32 $21.24 $21.31 $20.62 59,914
2021-08-20 $21.17 $21.23 $21.11 $21.20 $20.51 71,273
2021-08-19 $21.03 $21.21 $21.00 $21.18 $20.49 78,899
2021-08-18 $21.11 $21.34 $21.11 $21.30 $20.61 113,646
2021-08-17 $21.15 $21.28 $21.13 $21.16 $20.47 67,978
2021-08-16 $21.21 $21.30 $21.20 $21.27 $20.58 109,289
2021-08-13 $21.62 $21.62 $21.25 $21.28 $20.59 131,600
2021-08-12 $21.71 $21.71 $21.55 $21.63 $20.83 67,369
2021-08-11 $21.66 $21.68 $21.54 $21.60 $20.81 79,414
2021-08-10 $21.36 $21.51 $21.34 $21.51 $20.72 83,622
2021-08-09 $21.31 $21.40 $21.31 $21.40 $20.61 83,561
2021-08-06 $21.26 $21.30 $21.23 $21.30 $20.52 68,152
2021-08-05 $21.22 $21.28 $21.09 $21.17 $20.39 97,088
2021-08-04 $21.15 $21.21 $21.10 $21.15 $20.37 52,137
2021-08-03 $21.24 $21.29 $21.10 $21.15 $20.37 76,914
2021-08-02 $21.30 $21.33 $21.20 $21.22 $20.44 71,316
2021-07-30 $21.37 $21.37 $21.10 $21.23 $20.45 117,846
2021-07-29 $21.31 $21.35 $21.22 $21.33 $20.55 79,034
2021-07-28 $21.17 $21.21 $21.11 $21.21 $20.43 61,315
2021-07-27 $21.18 $21.18 $21.02 $21.05 $20.28 51,967
2021-07-26 $21.36 $21.36 $21.15 $21.18 $20.40 91,634
2021-07-23 $21.22 $21.37 $21.20 $21.36 $20.57 90,984
2021-07-22 $21.00 $21.11 $20.97 $21.10 $20.32 83,990
2021-07-21 $20.95 $21.00 $20.94 $20.94 $20.17 85,091
2021-07-20 $20.57 $20.90 $20.55 $20.89 $20.12 59,173
2021-07-19 $20.60 $20.64 $20.35 $20.55 $19.79 103,510
2021-07-16 $20.98 $21.06 $20.77 $20.77 $20.01 93,222
2021-07-15 $21.07 $21.07 $20.94 $20.97 $20.20 68,272
2021-07-14 $21.01 $21.09 $20.96 $21.03 $20.26 180,915
2021-07-13 $20.84 $21.03 $20.83 $21.03 $20.17 73,487
2021-07-12 $20.70 $20.86 $20.68 $20.84 $19.99 88,557
2021-07-09 $20.59 $20.74 $20.55 $20.67 $19.82 106,409
2021-07-08 $20.50 $20.57 $20.43 $20.54 $19.70 106,843
2021-07-07 $20.74 $20.78 $20.58 $20.67 $19.82 93,287
2021-07-06 $20.71 $20.80 $20.67 $20.75 $19.90 93,691
2021-07-02 $20.67 $20.76 $20.65 $20.76 $19.91 69,914
2021-07-01 $20.64 $20.68 $20.59 $20.59 $19.75 70,310
2021-06-30 $20.63 $20.67 $20.58 $20.59 $19.75 113,469
2021-06-29 $20.68 $20.69 $20.58 $20.62 $19.77 89,357
2021-06-28 $20.59 $20.64 $20.51 $20.63 $19.78 116,178
2021-06-25 $20.52 $20.58 $20.51 $20.51 $19.67 53,954
2021-06-24 $20.54 $20.58 $20.45 $20.53 $19.69 63,543
2021-06-23 $20.43 $20.52 $20.34 $20.39 $19.55 70,284
2021-06-22 $20.43 $20.44 $20.34 $20.44 $19.60 46,319
2021-06-21 $20.24 $20.35 $20.20 $20.35 $19.52 69,236
2021-06-18 $20.40 $20.48 $20.04 $20.04 $19.22 127,215
2021-06-17 $20.56 $20.61 $20.37 $20.47 $19.63 86,067
2021-06-16 $20.66 $20.66 $20.50 $20.57 $19.73 68,556
2021-06-15 $20.79 $20.80 $20.65 $20.66 $19.81 35,380
2021-06-14 $20.83 $20.83 $20.68 $20.72 $19.87 60,378
2021-06-11 $20.82 $20.84 $20.78 $20.83 $19.89 66,156
2021-06-10 $20.68 $20.80 $20.64 $20.75 $19.82 89,652
2021-06-09 $20.65 $20.68 $20.61 $20.66 $19.73 52,729
2021-06-08 $20.47 $20.60 $20.45 $20.59 $19.66 86,520
2021-06-07 $20.52 $20.53 $20.39 $20.45 $19.53 68,335
2021-06-04 $20.38 $20.55 $20.38 $20.53 $19.61 87,469
2021-06-03 $20.30 $20.42 $20.25 $20.38 $19.46 93,834
2021-06-02 $20.36 $20.45 $20.30 $20.42 $19.50 116,585
2021-06-01 $20.38 $20.46 $20.27 $20.36 $19.44 101,557
2021-05-28 $20.38 $20.45 $20.27 $20.33 $19.41 71,359
2021-05-27 $20.36 $20.39 $20.28 $20.33 $19.41 69,926
2021-05-26 $20.25 $20.37 $20.23 $20.33 $19.41 58,533
2021-05-25 $20.36 $20.37 $20.25 $20.25 $19.34 54,202
2021-05-24 $20.28 $20.35 $20.20 $20.29 $19.38 75,307
2021-05-21 $20.25 $20.27 $20.16 $20.17 $19.26 58,571
2021-05-20 $20.01 $20.26 $20.01 $20.21 $19.30 75,695
2021-05-19 $19.95 $20.00 $19.83 $20.00 $19.10 79,920
2021-05-18 $20.06 $20.17 $20.02 $20.07 $19.17 77,872
2021-05-17 $19.85 $20.01 $19.85 $20.00 $19.10 59,726
2021-05-14 $19.82 $20.00 $19.82 $19.87 $18.98 70,245
2021-05-13 $19.50 $19.74 $19.48 $19.67 $18.78 126,216
2021-05-12 $20.07 $20.16 $19.55 $19.56 $18.60 159,356
2021-05-11 $20.24 $20.26 $19.98 $20.11 $19.12 139,568
2021-05-10 $20.71 $20.72 $20.46 $20.48 $19.47 63,793
2021-05-07 $20.60 $20.67 $20.50 $20.67 $19.65 87,019
2021-05-06 $20.54 $20.54 $20.25 $20.52 $19.51 126,371
2021-05-05 $20.48 $20.54 $20.46 $20.47 $19.46 27,615
2021-05-04 $20.55 $20.58 $20.31 $20.45 $19.44 74,902
2021-05-03 $20.62 $20.62 $20.50 $20.59 $19.58 88,423
2021-04-30 $20.56 $20.57 $20.47 $20.49 $19.48 96,453
2021-04-29 $20.37 $20.61 $20.37 $20.56 $19.55 85,155
2021-04-28 $20.35 $20.39 $20.28 $20.35 $19.35 67,591
2021-04-27 $20.30 $20.37 $20.29 $20.35 $19.35 40,717
2021-04-26 $20.27 $20.33 $20.21 $20.27 $19.27 75,898
2021-04-23 $20.25 $20.35 $20.23 $20.24 $19.24 78,207
2021-04-22 $20.34 $20.36 $20.17 $20.22 $19.22 66,127
2021-04-21 $20.12 $20.32 $20.08 $20.32 $19.32 53,533
2021-04-20 $20.19 $20.25 $20.07 $20.16 $19.17 94,985
2021-04-19 $20.23 $20.32 $20.15 $20.19 $19.20 105,498
2021-04-16 $20.30 $20.34 $20.24 $20.24 $19.24 84,516
2021-04-15 $20.22 $20.29 $20.11 $20.17 $19.18 62,774
2021-04-14 $20.24 $20.25 $19.98 $20.07 $19.08 107,777
2021-04-13 $20.24 $20.26 $20.19 $20.26 $19.18 79,442
2021-04-12 $20.10 $20.15 $20.03 $20.15 $19.07 110,913
2021-04-09 $19.96 $20.10 $19.91 $20.08 $19.01 74,657
2021-04-08 $19.88 $20.00 $19.76 $19.94 $18.88 123,878
2021-04-07 $19.67 $19.76 $19.64 $19.74 $18.69 71,806
2021-04-06 $19.56 $19.70 $19.56 $19.61 $18.56 58,430
2021-04-05 $19.48 $19.68 $19.45 $19.64 $18.59 117,481
2021-04-01 $19.45 $19.50 $19.39 $19.45 $18.41 88,233
2021-03-31 $19.26 $19.40 $19.26 $19.31 $18.28 86,896
2021-03-30 $19.25 $19.25 $19.15 $19.21 $18.18 48,743
2021-03-29 $19.17 $19.25 $19.15 $19.25 $18.22 47,603
2021-03-26 $19.00 $19.17 $19.00 $19.16 $18.14 83,580
2021-03-25 $18.86 $19.02 $18.70 $18.99 $17.98 101,964
2021-03-24 $19.03 $19.06 $18.95 $19.01 $17.99 70,858
2021-03-23 $19.11 $19.13 $18.91 $18.91 $17.90 94,966
2021-03-22 $19.10 $19.18 $19.01 $19.11 $18.09 90,751
2021-03-19 $19.08 $19.13 $18.97 $19.10 $18.08 52,754
2021-03-18 $19.12 $19.19 $19.04 $19.06 $18.04 60,878
2021-03-17 $19.04 $19.19 $19.04 $19.18 $18.16 67,123
2021-03-16 $19.14 $19.20 $19.05 $19.14 $18.12 44,281
2021-03-15 $18.99 $19.06 $18.98 $19.06 $18.04 66,806
2021-03-12 $19.00 $19.04 $18.93 $18.99 $17.98 90,778
2021-03-11 $19.14 $19.18 $19.03 $19.07 $17.97 131,877
2021-03-10 $18.91 $19.03 $18.91 $19.03 $17.93 74,619
2021-03-09 $18.84 $18.89 $18.71 $18.87 $17.78 81,497
2021-03-08 $18.65 $18.74 $18.61 $18.65 $17.57 107,041
2021-03-05 $18.51 $18.54 $18.22 $18.54 $17.47 97,725
2021-03-04 $18.77 $18.83 $18.19 $18.38 $17.32 159,100
2021-03-03 $18.84 $18.94 $18.72 $18.72 $17.64 70,090
2021-03-02 $18.78 $18.92 $18.69 $18.84 $17.75 99,381
2021-03-01 $18.53 $18.79 $18.49 $18.78 $17.70 135,014
2021-02-26 $18.47 $18.47 $18.18 $18.35 $17.29 139,060
2021-02-25 $18.59 $18.66 $18.30 $18.34 $17.28 77,222
2021-02-24 $18.48 $18.72 $18.40 $18.66 $17.58 112,376
2021-02-23 $18.38 $18.50 $18.13 $18.50 $17.43 115,566
2021-02-22 $18.46 $18.52 $18.40 $18.45 $17.38 70,131
2021-02-19 $18.44 $18.56 $18.39 $18.53 $17.46 43,313
2021-02-18 $18.44 $18.49 $18.26 $18.35 $17.29 120,931
2021-02-17 $18.38 $18.49 $18.30 $18.46 $17.39 90,769
2021-02-16 $18.45 $18.48 $18.30 $18.40 $17.34 119,471
2021-02-12 $18.29 $18.33 $18.16 $18.29 $17.23 119,488
2021-02-11 $18.36 $18.40 $18.25 $18.37 $17.23 55,414
2021-02-10 $18.38 $18.44 $18.26 $18.31 $17.17 91,285
2021-02-09 $18.23 $18.37 $18.23 $18.26 $17.12 238,397
2021-02-08 $18.26 $18.35 $18.24 $18.25 $17.11 85,907
2021-02-05 $18.26 $18.29 $18.15 $18.20 $17.07 147,110
2021-02-04 $18.01 $18.17 $17.94 $18.16 $17.03 80,968
2021-02-03 $18.00 $18.00 $17.85 $17.91 $16.80 77,475
2021-02-02 $17.80 $18.00 $17.76 $17.94 $16.82 123,340
2021-02-01 $17.43 $17.66 $17.40 $17.65 $16.55 180,472
2021-01-29 $17.59 $17.60 $17.27 $17.37 $16.29 138,099
2021-01-28 $17.46 $17.70 $17.46 $17.59 $16.50 128,185
2021-01-27 $17.68 $17.69 $17.34 $17.39 $16.31 119,482
2021-01-26 $17.83 $17.88 $17.74 $17.74 $16.64 66,530
2021-01-25 $17.86 $17.88 $17.68 $17.83 $16.72 77,290
2021-01-22 $17.88 $17.94 $17.82 $17.92 $16.80 51,188
2021-01-21 $18.01 $18.02 $17.89 $17.92 $16.80 94,562
2021-01-20 $17.83 $17.98 $17.80 $17.98 $16.86 99,489
2021-01-19 $17.61 $17.75 $17.61 $17.71 $16.61 138,185
2021-01-15 $17.69 $17.72 $17.54 $17.58 $16.49 85,504
2021-01-14 $17.84 $17.84 $17.68 $17.72 $16.62 92,193
2021-01-13 $17.79 $17.86 $17.73 $17.80 $16.61 65,926
2021-01-12 $17.76 $17.90 $17.73 $17.74 $16.55 103,171
2021-01-11 $17.68 $17.81 $17.57 $17.73 $16.55 116,097
2021-01-08 $17.76 $17.81 $17.68 $17.70 $16.52 73,235
2021-01-07 $17.57 $17.71 $17.53 $17.71 $16.53 117,165
2021-01-06 $17.33 $17.57 $17.26 $17.46 $16.29 109,886
2021-01-05 $17.19 $17.36 $17.14 $17.36 $16.20 87,206
2021-01-04 $17.49 $17.50 $17.15 $17.20 $16.05 101,034
2020-12-31 $17.52 $17.55 $17.40 $17.40 $16.24 109,886
2020-12-30 $17.40 $17.49 $17.40 $17.47 $16.30 57,369
2020-12-29 $17.50 $17.53 $17.34 $17.43 $16.27 116,270
2020-12-28 $17.40 $17.48 $17.39 $17.47 $16.30 99,954
2020-12-24 $17.35 $17.36 $17.26 $17.34 $16.18 80,776
2020-12-23 $17.26 $17.35 $17.21 $17.27 $16.12 147,309
2020-12-22 $17.33 $17.34 $17.19 $17.25 $16.10 76,024
2020-12-21 $17.38 $17.48 $17.17 $17.28 $16.13 238,891
2020-12-18 $17.70 $17.71 $17.46 $17.54 $16.37 136,455
2020-12-17 $17.68 $17.71 $17.62 $17.65 $16.47 104,752
2020-12-16 $17.50 $17.62 $17.44 $17.55 $16.38 135,368
2020-12-15 $17.26 $17.53 $17.26 $17.44 $16.27 160,698
2020-12-14 $17.29 $17.36 $17.20 $17.20 $16.05 136,155
2020-12-11 $17.29 $17.31 $17.17 $17.29 $16.05 89,491
2020-12-10 $17.41 $17.41 $17.26 $17.29 $16.05 58,862
2020-12-09 $17.46 $17.48 $17.31 $17.41 $16.16 123,673
2020-12-08 $17.19 $17.36 $17.16 $17.36 $16.12 89,092
2020-12-07 $17.23 $17.27 $17.12 $17.19 $15.96 137,915
2020-12-04 $17.10 $17.29 $17.06 $17.29 $16.05 81,792
2020-12-03 $17.07 $17.15 $17.04 $17.10 $15.88 127,585
2020-12-02 $17.01 $17.14 $17.01 $17.12 $15.89 108,764
2020-12-01 $17.02 $17.16 $17.00 $17.11 $15.89 131,781
2020-11-30 $17.01 $17.02 $16.84 $16.99 $15.77 93,693
2020-11-27 $16.91 $17.05 $16.91 $17.05 $15.83 48,749
2020-11-25 $16.96 $17.05 $16.90 $16.92 $15.71 92,697
2020-11-24 $16.93 $17.08 $16.88 $16.99 $15.77 130,248
2020-11-23 $16.92 $16.92 $16.78 $16.88 $15.67 82,429
2020-11-20 $16.83 $16.83 $16.75 $16.77 $15.57 38,586
2020-11-19 $16.79 $16.80 $16.71 $16.80 $15.60 51,982
2020-11-18 $16.84 $16.96 $16.80 $16.80 $15.60 93,353
2020-11-17 $16.66 $16.85 $16.60 $16.82 $15.62 98,046
2020-11-16 $16.52 $16.73 $16.50 $16.69 $15.50 142,520
2020-11-13 $16.23 $16.42 $16.20 $16.42 $15.25 111,962
2020-11-12 $16.34 $16.36 $16.18 $16.27 $15.03 74,677
2020-11-11 $16.36 $16.38 $16.21 $16.31 $15.06 116,590
2020-11-10 $16.07 $16.24 $16.07 $16.20 $14.96 104,533
2020-11-09 $16.37 $16.47 $16.07 $16.12 $14.89 129,443
2020-11-06 $16.02 $16.05 $15.84 $15.98 $14.76 81,226
2020-11-05 $15.78 $16.05 $15.78 $16.00 $14.78 101,410
2020-11-04 $15.31 $15.74 $15.31 $15.62 $14.43 89,526
2020-11-03 $15.06 $15.34 $15.06 $15.25 $14.08 78,620
2020-11-02 $14.90 $15.08 $14.90 $14.97 $13.83 115,812
2020-10-30 $15.04 $15.09 $14.70 $14.82 $13.69 172,525
2020-10-29 $14.90 $15.08 $14.84 $15.03 $13.88 143,165
2020-10-28 $15.21 $15.26 $14.85 $14.88 $13.74 227,724
2020-10-27 $15.49 $15.60 $15.36 $15.37 $14.19 140,741
2020-10-26 $15.76 $15.76 $15.43 $15.56 $14.37 100,470
2020-10-23 $15.92 $15.98 $15.79 $15.83 $14.62 75,472
2020-10-22 $15.87 $15.89 $15.76 $15.88 $14.67 54,289
2020-10-21 $15.79 $15.96 $15.79 $15.86 $14.65 124,884
2020-10-20 $15.75 $15.85 $15.69 $15.82 $14.61 84,565
2020-10-19 $15.95 $15.98 $15.66 $15.70 $14.50 83,881
2020-10-16 $15.84 $15.95 $15.80 $15.85 $14.64 58,356
2020-10-15 $15.73 $15.85 $15.60 $15.85 $14.64 66,972
2020-10-14 $15.96 $16.01 $15.81 $15.88 $14.67 73,453
2020-10-13 $16.15 $16.15 $15.99 $16.03 $14.72 112,881
2020-10-12 $16.00 $16.20 $15.98 $16.09 $14.78 114,554
2020-10-09 $15.76 $15.99 $15.76 $15.86 $14.57 126,371
2020-10-08 $15.73 $15.74 $15.64 $15.68 $14.40 143,989
2020-10-07 $15.59 $15.70 $15.59 $15.67 $14.39 183,137
2020-10-06 $15.71 $15.72 $15.52 $15.57 $14.30 127,644
2020-10-05 $15.58 $15.68 $15.52 $15.68 $14.40 77,419
2020-10-02 $15.43 $15.50 $15.35 $15.45 $14.19 134,937
2020-10-01 $15.56 $15.57 $15.45 $15.51 $14.25 113,776
2020-09-30 $15.36 $15.49 $15.27 $15.46 $14.20 143,029
2020-09-29 $15.26 $15.33 $15.23 $15.27 $14.02 132,251
2020-09-28 $15.25 $15.36 $15.22 $15.31 $14.06 110,267
2020-09-25 $14.78 $15.06 $14.75 $15.05 $13.82 63,104
2020-09-24 $14.79 $14.98 $14.68 $14.82 $13.61 168,565
2020-09-23 $15.24 $15.27 $14.80 $14.81 $13.60 136,698
2020-09-22 $15.22 $15.35 $15.09 $15.22 $13.98 99,674
2020-09-21 $15.20 $15.20 $15.01 $15.18 $13.94 163,779
2020-09-18 $15.39 $15.43 $15.20 $15.31 $14.06 85,693
2020-09-17 $15.44 $15.50 $15.28 $15.39 $14.14 97,732
2020-09-16 $15.57 $15.64 $15.52 $15.54 $14.27 144,204
2020-09-15 $15.47 $15.60 $15.46 $15.52 $14.25 88,414
2020-09-14 $15.32 $15.49 $15.31 $15.39 $14.14 96,362
2020-09-11 $15.33 $15.39 $15.18 $15.34 $14.01 109,616
2020-09-10 $15.55 $15.60 $15.21 $15.28 $13.95 206,152
2020-09-09 $15.33 $15.52 $15.26 $15.47 $14.13 89,164
2020-09-08 $15.30 $15.43 $15.07 $15.17 $13.85 162,864
2020-09-04 $15.76 $15.87 $15.20 $15.48 $14.14 196,978
2020-09-03 $16.24 $16.25 $15.53 $15.71 $14.35 185,445
2020-09-02 $16.17 $16.27 $16.11 $16.27 $14.86 129,479
2020-09-01 $15.99 $16.09 $15.97 $16.09 $14.69 128,050
2020-08-31 $16.06 $16.06 $15.96 $16.00 $14.61 90,142
2020-08-28 $15.95 $16.00 $15.91 $16.00 $14.61 109,580
2020-08-27 $15.90 $15.99 $15.87 $15.97 $14.58 76,730
2020-08-26 $15.81 $15.94 $15.78 $15.94 $14.56 83,717
2020-08-25 $15.82 $15.82 $15.76 $15.80 $14.43 88,169
2020-08-24 $15.76 $15.78 $15.69 $15.74 $14.37 148,375
2020-08-21 $15.71 $15.73 $15.66 $15.72 $14.36 69,655
2020-08-20 $15.63 $15.73 $15.60 $15.71 $14.35 40,757
2020-08-19 $15.67 $15.78 $15.65 $15.68 $14.32 85,226
2020-08-18 $15.73 $15.75 $15.63 $15.71 $14.35 77,583
2020-08-17 $15.67 $15.71 $15.64 $15.71 $14.35 100,832
2020-08-14 $15.63 $15.66 $15.54 $15.62 $14.27 95,995
2020-08-13 $15.66 $15.68 $15.62 $15.66 $14.30 167,215
2020-08-12 $15.56 $15.74 $15.56 $15.71 $14.27 153,879
2020-08-11 $15.59 $15.72 $15.47 $15.52 $14.10 139,440
2020-08-10 $15.49 $15.56 $15.40 $15.53 $14.10 162,258
2020-08-07 $15.39 $15.46 $15.29 $15.42 $14.00 128,562
2020-08-06 $15.22 $15.43 $15.22 $15.41 $14.00 110,268
2020-08-05 $15.27 $15.35 $15.25 $15.27 $13.87 161,097
2020-08-04 $15.19 $15.23 $15.13 $15.23 $13.83 113,452
2020-08-03 $15.07 $15.26 $15.07 $15.23 $13.83 141,871
2020-07-31 $15.05 $15.06 $14.88 $15.03 $13.65 108,520
2020-07-30 $14.88 $14.97 $14.77 $14.92 $13.55 96,702
2020-07-29 $14.93 $15.03 $14.89 $15.01 $13.63 84,709
2020-07-28 $14.95 $14.97 $14.87 $14.87 $13.50 46,830
2020-07-27 $14.89 $14.98 $14.83 $14.95 $13.58 75,640
2020-07-24 $14.85 $14.87 $14.73 $14.84 $13.48 120,937
2020-07-23 $15.00 $15.07 $14.82 $14.87 $13.50 146,022
2020-07-22 $14.99 $15.04 $14.96 $15.04 $13.66 66,208
2020-07-21 $15.00 $15.03 $14.92 $14.95 $13.58 101,204
2020-07-20 $14.82 $14.95 $14.80 $14.95 $13.58 63,228
2020-07-17 $14.85 $14.93 $14.82 $14.82 $13.46 80,814
2020-07-16 $14.76 $14.89 $14.75 $14.87 $13.50 81,927
2020-07-15 $14.85 $14.92 $14.76 $14.81 $13.45 89,020
2020-07-14 $14.49 $14.76 $14.47 $14.74 $13.39 102,553
2020-07-13 $14.86 $14.93 $14.64 $14.64 $13.22 214,031
2020-07-10 $14.69 $14.78 $14.58 $14.77 $13.33 108,976
2020-07-09 $14.79 $14.79 $14.54 $14.66 $13.24 69,995
2020-07-08 $14.73 $14.79 $14.66 $14.76 $13.33 90,204
2020-07-07 $14.76 $14.79 $14.66 $14.68 $13.25 145,499
2020-07-06 $14.70 $14.78 $14.62 $14.75 $13.32 145,805
2020-07-02 $14.58 $14.75 $14.53 $14.58 $13.16 190,418
2020-07-01 $14.48 $14.61 $14.48 $14.53 $13.12 99,120
2020-06-30 $14.32 $14.51 $14.29 $14.47 $13.06 157,240
2020-06-29 $14.16 $14.31 $14.14 $14.24 $12.86 133,233
2020-06-26 $14.43 $14.44 $14.16 $14.16 $12.78 111,913
2020-06-25 $14.26 $14.48 $14.25 $14.47 $13.06 125,021
2020-06-24 $14.64 $14.64 $14.33 $14.38 $12.98 132,591
2020-06-23 $14.71 $14.75 $14.66 $14.70 $13.27 56,270
2020-06-22 $14.56 $14.67 $14.49 $14.61 $13.19 52,321
2020-06-19 $14.69 $14.73 $14.44 $14.54 $13.13 67,153
2020-06-18 $14.55 $14.63 $14.54 $14.60 $13.18 54,262
2020-06-17 $14.72 $14.75 $14.60 $14.63 $13.21 183,985
2020-06-16 $14.86 $14.89 $14.61 $14.76 $13.33 190,286
2020-06-15 $14.16 $14.59 $14.15 $14.55 $13.14 76,753
2020-06-12 $14.82 $14.84 $14.24 $14.50 $13.09 137,326
2020-06-11 $14.87 $14.87 $14.41 $14.41 $12.93 201,905
2020-06-10 $15.35 $15.35 $15.08 $15.23 $13.67 135,624
2020-06-09 $15.24 $15.30 $15.15 $15.26 $13.69 105,651
2020-06-08 $15.15 $15.30 $15.14 $15.27 $13.70 89,913
2020-06-05 $15.11 $15.23 $15.07 $15.09 $13.54 183,766
2020-06-04 $14.85 $14.97 $14.82 $14.96 $13.43 128,509
2020-06-03 $14.81 $14.98 $14.75 $14.92 $13.39 111,199
2020-06-02 $14.60 $14.73 $14.55 $14.71 $13.20 121,673
2020-06-01 $14.43 $14.59 $14.36 $14.56 $13.07 89,656
2020-05-29 $14.46 $14.46 $14.28 $14.43 $12.95 138,337
2020-05-28 $14.48 $14.51 $14.39 $14.42 $12.94 135,177
2020-05-27 $14.33 $14.42 $14.18 $14.41 $12.93 197,834
2020-05-26 $14.27 $14.38 $14.16 $14.22 $12.76 192,267
2020-05-22 $14.13 $14.13 $14.01 $14.08 $12.64 68,385
2020-05-21 $14.14 $14.17 $14.05 $14.07 $12.63 50,075
2020-05-20 $14.08 $14.21 $14.08 $14.14 $12.69 98,721
2020-05-19 $13.90 $14.04 $13.86 $13.92 $12.49 69,687
2020-05-18 $13.82 $14.00 $13.82 $13.95 $12.52 125,231
2020-05-15 $13.49 $13.57 $13.43 $13.56 $12.17 144,542
2020-05-14 $13.33 $13.56 $13.19 $13.54 $12.15 224,842
2020-05-13 $13.89 $13.92 $13.53 $13.63 $12.15 238,290
2020-05-12 $14.12 $14.22 $13.93 $13.93 $12.42 128,550
2020-05-11 $13.93 $14.18 $13.93 $14.12 $12.59 165,567
2020-05-08 $14.08 $14.19 $14.04 $14.12 $12.59 268,139
2020-05-07 $13.97 $14.16 $13.97 $14.05 $12.53 160,546
2020-05-06 $14.07 $14.13 $13.96 $13.98 $12.47 106,917
2020-05-05 $13.89 $14.18 $13.89 $14.01 $12.49 137,760
2020-05-04 $13.69 $13.93 $13.63 $13.82 $12.32 101,384
2020-05-01 $13.82 $14.02 $13.80 $13.88 $12.38 175,605
2020-04-30 $14.27 $14.35 $14.12 $14.25 $12.71 152,471
2020-04-29 $14.15 $14.32 $14.11 $14.24 $12.70 168,016
2020-04-28 $13.97 $14.10 $13.91 $13.93 $12.42 121,933
2020-04-27 $13.82 $13.94 $13.76 $13.84 $12.34 149,200
2020-04-24 $13.72 $13.75 $13.59 $13.75 $12.26 133,146
2020-04-23 $13.59 $13.73 $13.53 $13.55 $12.08 271,650
2020-04-22 $13.76 $13.76 $13.49 $13.59 $12.12 291,190
2020-04-21 $13.55 $13.63 $13.39 $13.44 $11.98 217,262
2020-04-20 $13.65 $13.99 $13.65 $13.80 $12.30 155,134
2020-04-17 $14.15 $14.15 $13.80 $13.92 $12.41 124,625
2020-04-16 $13.75 $13.86 $13.56 $13.67 $12.19 143,276
2020-04-15 $13.53 $13.85 $13.53 $13.75 $12.26 134,132
2020-04-14 $13.92 $14.10 $13.80 $13.98 $12.47 193,690
2020-04-13 $13.96 $13.97 $13.52 $13.74 $12.18 164,876
2020-04-09 $13.75 $14.16 $13.75 $13.85 $12.27 165,472
2020-04-08 $13.14 $13.69 $13.14 $13.61 $12.06 251,883
2020-04-07 $13.20 $13.46 $13.15 $13.19 $11.69 211,962
2020-04-06 $12.24 $12.85 $12.24 $12.81 $11.35 205,193
2020-04-03 $12.32 $12.52 $11.96 $12.04 $10.67 243,350
2020-04-02 $12.20 $12.52 $12.16 $12.37 $10.96 223,314
2020-04-01 $12.34 $12.74 $12.18 $12.31 $10.91 215,725
2020-03-31 $13.15 $13.45 $12.99 $12.99 $11.51 211,484
2020-03-30 $13.17 $13.32 $12.81 $13.15 $11.65 273,386
2020-03-27 $12.95 $13.29 $12.76 $13.04 $11.55 257,434
2020-03-26 $12.58 $13.38 $12.58 $13.29 $11.78 319,176
2020-03-25 $11.94 $13.05 $11.81 $12.51 $11.09 447,728
2020-03-24 $10.98 $11.96 $10.98 $11.58 $10.26 352,848
2020-03-23 $11.10 $11.15 $10.27 $10.48 $9.29 536,460
2020-03-20 $11.00 $11.78 $10.94 $11.21 $9.93 424,747
2020-03-19 $10.10 $11.30 $9.96 $11.05 $9.79 410,518
2020-03-18 $11.07 $11.50 $9.56 $10.45 $9.26 664,186
2020-03-17 $11.57 $12.12 $11.38 $11.93 $10.57 434,886
2020-03-16 $11.40 $12.28 $11.00 $11.65 $10.32 481,322
2020-03-13 $12.52 $13.01 $11.91 $13.00 $11.52 284,711
2020-03-12 $13.00 $13.14 $12.10 $12.11 $10.66 481,358
2020-03-11 $14.76 $14.80 $13.96 $14.05 $12.37 270,562
2020-03-10 $15.20 $15.21 $14.61 $15.07 $13.26 141,114
2020-03-09 $14.31 $14.97 $14.02 $14.86 $13.08 441,032
2020-03-06 $15.54 $15.73 $15.41 $15.72 $13.84 195,864
2020-03-05 $16.09 $16.20 $15.91 $15.97 $14.06 122,561
2020-03-04 $15.92 $16.43 $15.92 $16.43 $14.46 144,602
2020-03-03 $15.80 $16.16 $15.67 $15.83 $13.93 317,361
2020-03-02 $14.97 $15.74 $14.95 $15.74 $13.85 231,340
2020-02-28 $15.15 $15.29 $14.52 $14.88 $13.10 432,403
2020-02-27 $16.25 $16.25 $15.50 $15.57 $13.70 386,309
2020-02-26 $16.28 $16.56 $16.28 $16.40 $14.44 226,755
2020-02-25 $16.99 $17.02 $16.15 $16.29 $14.34 392,208
2020-02-24 $17.20 $17.21 $16.95 $16.95 $14.92 172,487
2020-02-21 $17.57 $17.61 $17.51 $17.57 $15.46 96,546
2020-02-20 $17.65 $17.71 $17.56 $17.66 $15.54 91,813
2020-02-19 $17.67 $17.71 $17.65 $17.71 $15.59 69,510
2020-02-18 $17.57 $17.62 $17.50 $17.61 $15.50 67,660
2020-02-14 $17.66 $17.72 $17.53 $17.65 $15.54 112,638
2020-02-13 $17.66 $17.75 $17.53 $17.64 $15.53 179,483
2020-02-12 $17.86 $17.86 $17.76 $17.79 $15.58 95,635
2020-02-11 $17.79 $17.79 $17.74 $17.77 $15.56 83,384
2020-02-10 $17.52 $17.71 $17.52 $17.71 $15.51 96,386
2020-02-07 $17.59 $17.63 $17.57 $17.63 $15.44 89,239
2020-02-06 $17.55 $17.63 $17.50 $17.62 $15.43 83,387
2020-02-05 $17.46 $17.55 $17.46 $17.55 $15.37 87,071
2020-02-04 $17.35 $17.41 $17.28 $17.41 $15.25 112,250
2020-02-03 $17.21 $17.29 $17.16 $17.21 $15.07 81,404
2020-01-31 $17.34 $17.35 $17.07 $17.14 $15.01 174,418
2020-01-30 $17.25 $17.37 $17.18 $17.36 $15.20 96,979
2020-01-29 $17.41 $17.44 $17.30 $17.36 $15.20 106,897
2020-01-28 $17.17 $17.32 $17.16 $17.26 $15.12 78,133
2020-01-27 $17.15 $17.20 $17.10 $17.10 $14.98 108,118
2020-01-24 $17.49 $17.54 $17.35 $17.37 $15.21 127,895
2020-01-23 $17.45 $17.49 $17.38 $17.48 $15.31 93,165
2020-01-22 $17.44 $17.49 $17.40 $17.44 $15.27 102,741
2020-01-21 $17.44 $17.55 $17.36 $17.39 $15.23 187,762
2020-01-17 $17.44 $17.55 $17.41 $17.53 $15.35 94,473
2020-01-16 $17.39 $17.47 $17.36 $17.45 $15.28 80,371
2020-01-15 $17.35 $17.39 $17.31 $17.34 $15.19 139,692
2020-01-14 $17.36 $17.40 $17.24 $17.35 $15.20 185,717
2020-01-13 $17.42 $17.54 $17.40 $17.48 $15.23 161,132
2020-01-10 $17.41 $17.48 $17.36 $17.39 $15.15 133,447
2020-01-09 $17.39 $17.46 $17.34 $17.40 $15.16 117,911
2020-01-08 $17.25 $17.35 $17.23 $17.35 $15.12 89,061
2020-01-07 $17.18 $17.26 $17.12 $17.21 $15.00 121,657
2020-01-06 $17.13 $17.20 $17.06 $17.18 $14.97 141,945
2020-01-03 $17.10 $17.33 $17.09 $17.18 $14.97 300,709
2020-01-02 $17.30 $17.38 $17.16 $17.21 $15.00 97,132
2019-12-31 $17.18 $17.27 $17.18 $17.25 $15.03 114,712
2019-12-30 $17.33 $17.33 $17.05 $17.15 $14.95 92,047
2019-12-27 $17.29 $17.31 $17.20 $17.25 $15.03 55,987
2019-12-26 $17.19 $17.23 $17.15 $17.21 $15.00 57,621
2019-12-24 $17.16 $17.22 $17.02 $17.22 $15.01 46,800
2019-12-23 $17.06 $17.15 $17.03 $17.10 $14.90 86,386
2019-12-20 $17.05 $17.10 $17.00 $17.04 $14.85 67,390
2019-12-19 $16.84 $17.03 $16.84 $16.98 $14.80 115,101
2019-12-18 $16.93 $16.95 $16.79 $16.83 $14.67 103,437
2019-12-17 $16.97 $16.99 $16.80 $16.93 $14.75 122,198
2019-12-16 $16.96 $16.99 $16.90 $16.95 $14.77 75,259
2019-12-13 $16.93 $16.94 $16.79 $16.87 $14.70 117,083
2019-12-12 $16.94 $16.99 $16.86 $16.97 $14.71 129,322
2019-12-11 $16.74 $16.88 $16.70 $16.88 $14.63 78,299
2019-12-10 $16.66 $16.76 $16.59 $16.72 $14.50 89,397
2019-12-09 $16.60 $16.76 $16.57 $16.66 $14.44 121,331
2019-12-06 $16.57 $16.69 $16.57 $16.66 $14.44 93,574
2019-12-05 $16.55 $16.61 $16.44 $16.55 $14.35 126,431
2019-12-04 $16.50 $16.59 $16.45 $16.51 $14.31 84,121
2019-12-03 $16.50 $16.53 $16.33 $16.44 $14.25 115,642
2019-12-02 $16.62 $16.67 $16.53 $16.59 $14.38 122,104
2019-11-29 $16.61 $16.67 $16.58 $16.64 $14.43 60,174
2019-11-27 $16.61 $16.66 $16.53 $16.60 $14.39 134,345
2019-11-26 $16.66 $16.67 $16.58 $16.66 $14.44 75,740
2019-11-25 $16.71 $16.77 $16.62 $16.65 $14.43 122,290
2019-11-22 $16.62 $16.69 $16.62 $16.64 $14.43 75,511
2019-11-21 $16.63 $16.66 $16.54 $16.65 $14.43 83,169
2019-11-20 $16.60 $16.64 $16.50 $16.58 $14.37 87,297
2019-11-19 $16.65 $16.70 $16.60 $16.65 $14.43 82,750
2019-11-18 $16.68 $16.68 $16.62 $16.68 $14.46 87,299
2019-11-15 $16.61 $16.71 $16.61 $16.69 $14.47 71,783
2019-11-14 $16.53 $16.62 $16.48 $16.60 $14.39 149,006
2019-11-13 $16.72 $16.77 $16.66 $16.73 $14.43 123,417
2019-11-12 $16.84 $16.87 $16.75 $16.80 $14.49 84,316
2019-11-11 $16.78 $16.85 $16.73 $16.85 $14.54 79,273
2019-11-08 $16.68 $16.82 $16.64 $16.82 $14.51 100,638
2019-11-07 $16.73 $16.80 $16.67 $16.70 $14.41 79,073
2019-11-06 $16.73 $16.75 $16.62 $16.68 $14.39 127,071
2019-11-05 $16.73 $16.74 $16.61 $16.71 $14.41 78,521
2019-11-04 $16.71 $16.80 $16.62 $16.69 $14.40 101,198
2019-11-01 $16.57 $16.64 $16.53 $16.60 $14.32 91,788
2019-10-31 $16.49 $16.55 $16.43 $16.47 $14.21 132,143
2019-10-30 $16.44 $16.50 $16.33 $16.48 $14.22 88,819
2019-10-29 $16.36 $16.50 $16.36 $16.45 $14.19 121,157
2019-10-28 $16.40 $16.41 $16.35 $16.39 $14.14 65,030
2019-10-25 $16.30 $16.38 $16.23 $16.37 $14.12 74,213
2019-10-24 $16.32 $16.36 $16.29 $16.35 $14.10 82,034
2019-10-23 $16.30 $16.32 $16.25 $16.28 $14.04 110,496
2019-10-22 $16.24 $16.31 $16.18 $16.27 $14.04 166,115
2019-10-21 $16.12 $16.25 $16.07 $16.25 $14.02 91,474
2019-10-18 $16.09 $16.13 $15.98 $16.05 $13.85 101,817
2019-10-17 $16.10 $16.16 $15.96 $16.09 $13.88 77,673
2019-10-16 $16.05 $16.10 $16.02 $16.05 $13.85 72,482
2019-10-15 $16.00 $16.14 $15.99 $16.05 $13.85 83,856
2019-10-14 $16.00 $16.00 $15.90 $15.94 $13.75 59,166
2019-10-11 $16.00 $16.08 $15.98 $16.02 $13.82 71,980
2019-10-10 $15.90 $15.98 $15.85 $15.95 $13.69 115,692
2019-10-09 $15.86 $15.91 $15.77 $15.89 $13.64 110,791
2019-10-08 $15.81 $15.86 $15.74 $15.78 $13.54 89,588
2019-10-07 $15.86 $15.93 $15.76 $15.87 $13.62 87,837
2019-10-04 $15.77 $15.90 $15.72 $15.87 $13.62 84,468
2019-10-03 $15.72 $15.80 $15.49 $15.74 $13.51 148,877
2019-10-02 $15.89 $15.96 $15.60 $15.74 $13.51 186,285
2019-10-01 $16.12 $16.15 $15.95 $16.04 $13.77 103,012
2019-09-30 $16.02 $16.17 $15.99 $16.16 $13.87 291,291
2019-09-27 $16.04 $16.09 $15.98 $16.00 $13.73 99,459
2019-09-26 $16.01 $16.10 $15.98 $16.01 $13.74 89,646
2019-09-25 $16.06 $16.13 $15.94 $16.04 $13.77 75,851
2019-09-24 $16.16 $16.22 $16.05 $16.05 $13.77 78,147
2019-09-23 $16.10 $16.17 $16.08 $16.11 $13.83 53,467
2019-09-20 $16.17 $16.22 $16.10 $16.15 $13.86 53,326
2019-09-19 $16.08 $16.18 $16.07 $16.16 $13.87 104,711
2019-09-18 $16.07 $16.14 $15.99 $16.06 $13.78 103,536
2019-09-17 $16.04 $16.13 $16.04 $16.06 $13.78 74,614
2019-09-16 $16.07 $16.14 $15.95 $16.09 $13.81 67,069
2019-09-13 $16.10 $16.21 $16.06 $16.13 $13.84 122,858
2019-09-12 $16.01 $16.22 $16.01 $16.19 $13.82 122,864
2019-09-11 $15.98 $16.09 $15.96 $16.06 $13.71 74,731
2019-09-10 $15.84 $15.94 $15.84 $15.94 $13.61 85,104
2019-09-09 $15.85 $15.87 $15.80 $15.85 $13.53 72,712
2019-09-06 $15.78 $15.87 $15.77 $15.81 $13.50 103,694
2019-09-05 $15.68 $15.84 $15.68 $15.76 $13.46 114,251
2019-09-04 $15.55 $15.59 $15.50 $15.58 $13.30 79,403
2019-09-03 $15.46 $15.49 $15.40 $15.47 $13.21 91,787
2019-08-30 $15.50 $15.55 $15.40 $15.48 $13.22 89,310
2019-08-29 $15.45 $15.45 $15.31 $15.41 $13.16 97,823
2019-08-28 $15.24 $15.35 $15.12 $15.26 $13.03 157,113
2019-08-27 $15.40 $15.42 $15.25 $15.27 $13.04 77,992
2019-08-26 $15.27 $15.32 $15.22 $15.31 $13.07 92,540
2019-08-23 $15.46 $15.50 $15.19 $15.21 $12.99 181,616
2019-08-22 $15.48 $15.54 $15.46 $15.49 $13.23 137,419
2019-08-21 $15.64 $15.68 $15.41 $15.44 $13.18 379,138
2019-08-20 $15.56 $15.68 $15.53 $15.57 $13.29 72,443
2019-08-19 $15.57 $15.60 $15.15 $15.56 $13.29 91,385
2019-08-16 $15.29 $15.43 $15.27 $15.40 $13.15 57,105
2019-08-15 $15.34 $15.37 $15.15 $15.23 $13.00 101,800
2019-08-14 $15.48 $15.56 $15.28 $15.31 $13.07 112,280
2019-08-13 $15.55 $15.84 $15.55 $15.71 $13.34 91,678
2019-08-12 $15.66 $15.70 $15.55 $15.63 $13.27 50,356
2019-08-09 $15.80 $15.80 $15.65 $15.72 $13.35 64,660
2019-08-08 $15.56 $15.78 $15.52 $15.78 $13.40 76,064
2019-08-07 $15.44 $15.55 $15.25 $15.52 $13.18 154,353
2019-08-06 $15.52 $15.60 $15.34 $15.58 $13.23 189,061
2019-08-05 $15.68 $15.69 $15.37 $15.49 $13.15 219,633
2019-08-02 $16.01 $16.04 $15.75 $15.89 $13.49 97,351
2019-08-01 $16.08 $16.19 $15.97 $16.02 $13.60 145,984
2019-07-31 $16.18 $16.18 $15.93 $16.08 $13.66 199,319
2019-07-30 $16.07 $16.14 $16.03 $16.14 $13.71 185,816
2019-07-29 $16.09 $16.14 $16.03 $16.12 $13.69 101,644
2019-07-26 $16.06 $16.12 $16.06 $16.08 $13.66 174,923
2019-07-25 $16.14 $16.18 $16.02 $16.03 $13.61 122,483
2019-07-24 $16.15 $16.26 $16.12 $16.19 $13.75 198,817
2019-07-23 $16.14 $16.20 $16.06 $16.15 $13.72 155,663
2019-07-22 $16.14 $16.14 $16.01 $16.08 $13.66 142,693
2019-07-19 $16.27 $16.29 $16.14 $16.15 $13.72 75,075
2019-07-18 $16.08 $16.23 $16.02 $16.20 $13.76 77,121
2019-07-17 $16.21 $16.23 $16.11 $16.13 $13.70 92,343
2019-07-16 $16.18 $16.23 $16.12 $16.18 $13.74 103,557
2019-07-15 $16.22 $16.23 $16.14 $16.20 $13.76 108,633
2019-07-12 $16.16 $16.22 $16.06 $16.20 $13.76 116,665
2019-07-11 $16.20 $16.23 $16.15 $16.21 $13.70 126,008
2019-07-10 $16.01 $16.16 $16.00 $16.16 $13.65 162,528
2019-07-09 $15.86 $15.99 $15.84 $15.99 $13.51 96,631
2019-07-08 $15.87 $15.94 $15.79 $15.91 $13.44 121,246
2019-07-05 $15.90 $15.95 $15.81 $15.95 $13.48 89,532
2019-07-03 $16.00 $16.00 $15.91 $15.92 $13.45 76,395
2019-07-02 $15.96 $16.00 $15.89 $16.00 $13.52 94,455
2019-07-01 $15.94 $15.99 $15.86 $15.96 $13.48 108,855
2019-06-28 $15.75 $15.80 $15.67 $15.80 $13.35 126,505
2019-06-27 $15.61 $15.72 $15.58 $15.70 $13.27 149,912
2019-06-26 $15.53 $15.62 $15.46 $15.57 $13.16 97,188
2019-06-25 $15.69 $15.69 $15.48 $15.48 $13.08 91,876
2019-06-24 $15.72 $15.76 $15.65 $15.67 $13.24 61,338
2019-06-21 $15.72 $15.78 $15.69 $15.69 $13.26 70,238
2019-06-20 $15.83 $15.85 $15.71 $15.77 $13.32 114,030
2019-06-19 $15.72 $15.72 $15.65 $15.71 $13.27 118,903
2019-06-18 $15.60 $15.71 $15.60 $15.68 $13.25 88,713
2019-06-17 $15.47 $15.55 $15.46 $15.49 $13.09 98,532
2019-06-14 $15.42 $15.48 $15.40 $15.46 $13.06 71,491
2019-06-13 $15.45 $15.53 $15.43 $15.46 $13.06 82,718
2019-06-12 $15.54 $15.57 $15.48 $15.50 $13.03 87,875
2019-06-11 $15.58 $15.69 $15.53 $15.54 $13.06 100,777
2019-06-10 $15.57 $15.69 $15.55 $15.57 $13.09 87,333
2019-06-07 $15.48 $15.58 $15.48 $15.53 $13.05 69,394
2019-06-06 $15.37 $15.53 $15.30 $15.45 $12.98 99,389
2019-06-05 $15.36 $15.45 $15.27 $15.37 $12.92 91,913
2019-06-04 $15.11 $15.33 $15.11 $15.32 $12.88 179,265
2019-06-03 $15.17 $15.21 $15.02 $15.06 $12.66 65,179
2019-05-31 $15.23 $15.30 $15.13 $15.18 $12.76 79,730
2019-05-30 $15.35 $15.41 $15.28 $15.31 $12.87 84,639
2019-05-29 $15.32 $15.38 $15.26 $15.27 $12.83 72,847
2019-05-28 $15.51 $15.56 $15.38 $15.40 $12.94 80,653
2019-05-24 $15.50 $15.55 $15.43 $15.48 $13.01 115,701
2019-05-23 $15.54 $15.56 $15.32 $15.44 $12.98 107,972
2019-05-22 $15.64 $15.69 $15.58 $15.58 $13.09 93,026
2019-05-21 $15.71 $15.75 $15.65 $15.68 $13.18 93,627
2019-05-20 $15.65 $15.70 $15.58 $15.63 $13.14 56,459
2019-05-17 $15.68 $15.82 $15.63 $15.71 $13.20 80,600
2019-05-16 $15.58 $15.81 $15.58 $15.76 $13.24 120,181
2019-05-15 $15.58 $15.62 $15.50 $15.59 $13.10 186,420
2019-05-14 $15.50 $15.66 $15.50 $15.58 $13.09 61,962
2019-05-13 $15.70 $15.74 $15.37 $15.55 $13.00 105,110
2019-05-10 $15.85 $15.93 $15.76 $15.93 $13.32 131,505
2019-05-09 $15.94 $15.94 $15.76 $15.86 $13.26 119,310
2019-05-08 $15.87 $16.01 $15.87 $15.97 $13.35 116,910
2019-05-07 $16.08 $16.10 $15.76 $15.87 $13.27 104,989
2019-05-06 $15.97 $16.18 $15.81 $16.12 $13.48 105,419
2019-05-03 $16.13 $16.23 $16.08 $16.20 $13.54 102,894
2019-05-02 $16.21 $16.25 $16.00 $16.08 $13.44 102,045
2019-05-01 $16.23 $16.32 $16.22 $16.25 $13.58 71,629
2019-04-30 $16.25 $16.29 $16.19 $16.21 $13.55 82,377
2019-04-29 $16.18 $16.25 $16.18 $16.25 $13.58 69,416
2019-04-26 $16.24 $16.24 $16.14 $16.17 $13.52 91,644
2019-04-25 $16.19 $16.23 $16.11 $16.21 $13.55 125,508
2019-04-24 $16.16 $16.20 $16.13 $16.19 $13.53 84,453
2019-04-23 $16.04 $16.20 $16.02 $16.17 $13.52 138,881
2019-04-22 $16.03 $16.08 $15.99 $16.07 $13.43 61,834
2019-04-18 $16.09 $16.09 $15.99 $16.07 $13.43 65,152
2019-04-17 $16.11 $16.11 $16.01 $16.05 $13.42 60,737
2019-04-16 $16.13 $16.15 $16.06 $16.07 $13.43 68,548
2019-04-15 $16.07 $16.10 $16.03 $16.10 $13.46 74,070
2019-04-12 $16.18 $16.18 $16.05 $16.09 $13.45 70,371
2019-04-11 $16.12 $16.19 $16.12 $16.14 $13.42 74,727
2019-04-10 $16.11 $16.13 $16.07 $16.11 $13.40 87,752
2019-04-09 $16.11 $16.11 $16.04 $16.10 $13.39 78,285
2019-04-08 $16.06 $16.13 $16.02 $16.13 $13.42 74,495
2019-04-05 $15.99 $16.08 $15.97 $16.08 $13.37 97,547
2019-04-04 $15.98 $15.99 $15.83 $15.97 $13.28 213,459
2019-04-03 $16.00 $16.00 $15.91 $15.99 $13.30 95,308
2019-04-02 $15.93 $15.95 $15.84 $15.94 $13.26 63,697
2019-04-01 $15.86 $15.92 $15.84 $15.91 $13.23 116,628
2019-03-29 $15.83 $15.83 $15.73 $15.77 $13.12 115,226
2019-03-28 $15.67 $15.71 $15.64 $15.70 $13.06 86,928
2019-03-27 $15.69 $15.72 $15.57 $15.64 $13.01 109,207
2019-03-26 $15.71 $15.78 $15.61 $15.66 $13.02 96,459
2019-03-25 $15.67 $15.70 $15.55 $15.64 $13.01 103,609
2019-03-22 $15.90 $15.92 $15.68 $15.70 $13.06 88,612
2019-03-21 $15.80 $15.97 $15.73 $15.94 $13.26 76,686
2019-03-20 $15.97 $15.98 $15.83 $15.86 $13.19 69,944
2019-03-19 $15.98 $16.05 $15.97 $16.00 $13.31 80,042
2019-03-18 $15.85 $15.96 $15.85 $15.94 $13.26 58,392
2019-03-15 $15.80 $15.89 $15.77 $15.86 $13.19 101,467
2019-03-14 $15.80 $15.82 $15.77 $15.82 $13.16 71,040
2019-03-13 $15.78 $15.83 $15.76 $15.82 $13.09 98,735
2019-03-12 $15.72 $15.77 $15.69 $15.75 $13.03 114,615
2019-03-11 $15.54 $15.71 $15.53 $15.68 $12.97 110,562
2019-03-08 $15.47 $15.50 $15.41 $15.46 $12.79 101,301
2019-03-07 $15.61 $15.61 $15.50 $15.54 $12.86 74,366
2019-03-06 $15.68 $15.73 $15.59 $15.61 $12.92 87,487
2019-03-05 $15.77 $15.82 $15.64 $15.69 $12.98 93,544
2019-03-04 $15.90 $15.95 $15.70 $15.77 $13.05 112,210
2019-03-01 $15.84 $15.86 $15.76 $15.79 $13.06 62,241
2019-02-28 $15.78 $15.80 $15.69 $15.73 $13.01 105,918
2019-02-27 $15.71 $15.76 $15.68 $15.74 $13.02 78,392
2019-02-26 $15.64 $15.77 $15.64 $15.72 $13.01 99,265
2019-02-25 $15.77 $15.78 $15.67 $15.71 $13.00 88,739
2019-02-22 $15.67 $15.72 $15.62 $15.67 $12.96 79,207
2019-02-21 $15.65 $15.65 $15.55 $15.59 $12.90 82,496
2019-02-20 $15.62 $15.70 $15.62 $15.69 $12.98 117,197
2019-02-19 $15.60 $15.71 $15.60 $15.65 $12.95 124,134
2019-02-15 $15.50 $15.65 $15.48 $15.60 $12.91 202,468
2019-02-14 $15.52 $15.62 $15.48 $15.57 $12.88 88,192
2019-02-13 $15.67 $15.70 $15.60 $15.66 $12.89 79,507
2019-02-12 $15.56 $15.63 $15.49 $15.63 $12.86 94,453
2019-02-11 $15.49 $15.50 $15.38 $15.46 $12.72 99,594
2019-02-08 $15.39 $15.45 $15.38 $15.45 $12.72 88,894
2019-02-07 $15.51 $15.53 $15.38 $15.42 $12.69 129,507
2019-02-06 $15.49 $15.60 $15.46 $15.58 $12.82 75,373
2019-02-05 $15.49 $15.55 $15.45 $15.55 $12.80 87,436
2019-02-04 $15.37 $15.44 $15.33 $15.44 $12.71 99,413
2019-02-01 $15.35 $15.43 $15.29 $15.33 $12.62 130,391
2019-01-31 $15.30 $15.37 $15.28 $15.35 $12.63 128,499
2019-01-30 $15.15 $15.25 $15.10 $15.25 $12.55 136,002
2019-01-29 $15.04 $15.08 $14.95 $15.03 $12.37 90,865
2019-01-28 $14.95 $15.00 $14.88 $15.00 $12.34 115,068
2019-01-25 $15.00 $15.05 $14.93 $15.05 $12.39 115,495
2019-01-24 $15.03 $15.04 $14.89 $14.94 $12.30 112,761
2019-01-23 $15.07 $15.08 $14.94 $15.00 $12.34 96,437
2019-01-22 $15.11 $15.14 $14.94 $14.99 $12.34 95,810
2019-01-18 $15.05 $15.25 $15.04 $15.15 $12.47 108,301
2019-01-17 $14.93 $15.01 $14.92 $14.96 $12.31 135,687
2019-01-16 $14.92 $14.99 $14.91 $14.94 $12.30 104,348
2019-01-15 $14.76 $14.92 $14.71 $14.89 $12.25 78,511
2019-01-14 $14.72 $14.75 $14.67 $14.67 $12.07 66,040
2019-01-11 $14.77 $14.91 $14.72 $14.87 $12.17 103,308
2019-01-10 $14.69 $14.80 $14.66 $14.75 $12.07 122,352
2019-01-09 $14.68 $14.78 $14.65 $14.71 $12.04 140,003
2019-01-08 $14.56 $14.68 $14.47 $14.60 $11.95 114,064
2019-01-07 $14.28 $14.52 $14.26 $14.44 $11.82 176,185
2019-01-04 $14.04 $14.24 $13.93 $14.18 $11.60 298,029
2019-01-03 $14.18 $14.21 $13.93 $13.98 $11.44 169,634
2019-01-02 $13.94 $14.29 $13.88 $14.22 $11.64 124,403
2018-12-31 $14.18 $14.20 $13.95 $14.08 $11.52 303,330
2018-12-28 $13.77 $14.05 $13.75 $14.03 $11.48 227,154
2018-12-27 $13.68 $13.77 $13.42 $13.77 $11.27 225,489
2018-12-26 $13.26 $13.75 $13.24 $13.75 $11.25 217,658
2018-12-24 $13.27 $13.28 $13.13 $13.23 $10.83 125,784
2018-12-21 $13.70 $13.86 $13.25 $13.31 $10.89 305,399
2018-12-20 $13.84 $13.89 $13.34 $13.68 $11.20 523,934
2018-12-19 $14.07 $14.23 $13.83 $13.88 $11.36 236,084
2018-12-18 $13.94 $14.21 $13.93 $14.09 $11.53 263,916
2018-12-17 $14.32 $14.38 $13.89 $13.94 $11.41 382,903
2018-12-14 $14.64 $14.66 $14.37 $14.40 $11.78 142,112
2018-12-13 $14.84 $14.92 $14.76 $14.79 $12.03 114,632
2018-12-12 $14.94 $14.97 $14.83 $14.85 $12.08 103,918
2018-12-11 $15.08 $15.08 $14.74 $14.76 $12.01 103,707
2018-12-10 $15.06 $15.09 $14.58 $14.88 $12.11 193,673
2018-12-07 $15.35 $15.40 $15.00 $15.13 $12.31 121,489
2018-12-06 $15.36 $15.36 $15.02 $15.36 $12.50 122,150
2018-12-04 $15.85 $15.92 $15.52 $15.58 $12.68 93,569
2018-12-03 $16.10 $16.10 $15.87 $15.97 $12.99 103,330
2018-11-30 $15.67 $15.78 $15.61 $15.76 $12.82 75,092
2018-11-29 $15.51 $15.65 $15.46 $15.63 $12.72 85,189
2018-11-28 $15.29 $15.57 $15.29 $15.57 $12.67 97,058
2018-11-27 $15.16 $15.26 $15.15 $15.24 $12.40 65,498
2018-11-26 $15.12 $15.24 $15.04 $15.21 $12.38 119,447
2018-11-23 $15.03 $15.12 $14.99 $15.04 $12.24 49,147
2018-11-21 $15.03 $15.14 $15.00 $15.07 $12.26 61,515
2018-11-20 $15.20 $15.20 $14.96 $15.01 $12.21 166,552
2018-11-19 $15.44 $15.51 $15.28 $15.30 $12.45 69,562
2018-11-16 $15.49 $15.61 $15.44 $15.46 $12.58 104,650
2018-11-15 $15.53 $15.58 $15.33 $15.58 $12.68 140,330
2018-11-14 $15.81 $15.84 $15.51 $15.59 $12.69 71,468
2018-11-13 $15.84 $15.96 $15.82 $15.83 $12.81 63,166
2018-11-12 $16.04 $16.04 $15.82 $15.84 $12.82 52,947
2018-11-09 $16.20 $16.20 $16.02 $16.09 $13.02 96,870
2018-11-08 $16.16 $16.27 $16.11 $16.24 $13.14 62,257
2018-11-07 $15.88 $16.19 $15.88 $16.15 $13.07 102,529
2018-11-06 $15.72 $15.82 $15.70 $15.80 $12.79 99,267
2018-11-05 $15.64 $15.72 $15.60 $15.68 $12.69 61,842
2018-11-02 $15.71 $15.79 $15.60 $15.60 $12.63 89,004
2018-11-01 $15.52 $15.70 $15.49 $15.69 $12.70 91,599
2018-10-31 $15.48 $15.58 $15.45 $15.46 $12.51 139,720
2018-10-30 $15.26 $15.36 $15.17 $15.34 $12.42 101,800
2018-10-29 $15.45 $15.68 $15.18 $15.26 $12.35 139,215
2018-10-26 $15.55 $15.58 $15.30 $15.39 $12.46 143,427
2018-10-25 $15.61 $15.75 $15.51 $15.67 $12.68 98,463
2018-10-24 $15.90 $15.93 $15.54 $15.56 $12.59 121,032
2018-10-23 $15.98 $15.99 $15.76 $15.90 $12.87 151,921
2018-10-22 $16.32 $16.32 $16.16 $16.20 $13.11 72,915
2018-10-19 $16.21 $16.34 $16.21 $16.26 $13.16 47,821
2018-10-18 $16.44 $16.44 $16.14 $16.16 $13.08 96,504
2018-10-17 $16.35 $16.47 $16.20 $16.47 $13.33 114,790
2018-10-16 $16.15 $16.36 $16.11 $16.32 $13.21 154,502
2018-10-15 $16.00 $16.11 $15.95 $16.06 $13.00 90,517
2018-10-12 $16.03 $16.13 $15.90 $16.00 $12.95 227,442
2018-10-11 $16.20 $16.22 $15.77 $15.93 $12.83 283,574
2018-10-10 $16.78 $16.78 $16.23 $16.24 $13.08 314,600
2018-10-09 $16.84 $16.84 $16.71 $16.79 $13.52 96,220
2018-10-08 $16.59 $16.76 $16.49 $16.73 $13.47 143,554
2018-10-05 $16.84 $16.90 $16.55 $16.60 $13.37 218,991
2018-10-04 $17.16 $17.19 $16.83 $16.88 $13.59 136,500
2018-10-03 $17.27 $17.28 $17.18 $17.20 $13.85 81,358
2018-10-02 $17.23 $17.25 $17.19 $17.22 $13.87 47,228
2018-10-01 $17.25 $17.28 $17.21 $17.22 $13.87 76,920
2018-09-28 $17.11 $17.25 $17.06 $17.20 $13.85 356,355
2018-09-27 $17.17 $17.17 $17.07 $17.09 $13.76 105,004
2018-09-26 $17.24 $17.24 $17.11 $17.16 $13.82 122,168
2018-09-25 $17.23 $17.23 $17.16 $17.23 $13.87 77,304
2018-09-24 $17.21 $17.26 $17.15 $17.19 $13.84 91,148
2018-09-21 $17.28 $17.28 $17.21 $17.23 $13.87 99,568
2018-09-20 $17.12 $17.22 $17.09 $17.21 $13.86 96,154
2018-09-19 $17.00 $17.09 $17.00 $17.07 $13.75 99,885
2018-09-18 $16.93 $17.07 $16.93 $17.03 $13.71 147,266
2018-09-17 $17.05 $17.07 $16.91 $16.95 $13.65 129,793
2018-09-14 $17.14 $17.14 $17.02 $17.07 $13.75 118,391
2018-09-13 $17.15 $17.19 $17.08 $17.08 $13.75 85,133
2018-09-12 $17.23 $17.25 $17.13 $17.14 $13.73 71,001
2018-09-11 $17.11 $17.22 $17.07 $17.18 $13.77 125,945
2018-09-10 $17.13 $17.23 $17.09 $17.11 $13.71 67,733
2018-09-07 $17.08 $17.12 $17.06 $17.07 $13.68 76,700
2018-09-06 $17.18 $17.20 $17.07 $17.12 $13.72 74,959
2018-09-05 $17.20 $17.23 $17.10 $17.15 $13.74 95,831
2018-09-04 $17.14 $17.23 $17.14 $17.22 $13.80 76,078
2018-08-31 $17.19 $17.24 $17.15 $17.19 $13.78 113,539
2018-08-30 $17.19 $17.21 $17.13 $17.19 $13.78 145,367
2018-08-29 $17.31 $17.36 $17.13 $17.17 $13.76 201,727
2018-08-28 $17.26 $17.29 $17.20 $17.26 $13.83 84,160
2018-08-27 $17.25 $17.28 $17.19 $17.20 $13.78 89,878
2018-08-24 $17.17 $17.19 $17.13 $17.18 $13.77 60,495
2018-08-23 $17.16 $17.23 $17.05 $17.06 $13.67 74,371
2018-08-22 $17.15 $17.16 $17.11 $17.13 $13.73 67,073
2018-08-21 $17.20 $17.23 $17.14 $17.14 $13.73 81,440
2018-08-20 $17.13 $17.19 $17.09 $17.16 $13.75 118,200
2018-08-17 $16.98 $17.14 $16.98 $17.13 $13.73 117,633
2018-08-16 $16.99 $17.05 $16.96 $16.98 $13.61 62,731
2018-08-15 $16.89 $16.94 $16.80 $16.94 $13.57 102,617
2018-08-14 $16.96 $16.98 $16.88 $16.91 $13.55 80,673
2018-08-13 $16.97 $17.04 $16.92 $16.97 $13.53 104,677
2018-08-10 $17.10 $17.10 $16.94 $16.97 $13.53 81,452
2018-08-09 $17.08 $17.16 $17.05 $17.12 $13.65 163,708
2018-08-08 $17.03 $17.06 $16.99 $17.04 $13.59 76,947
2018-08-07 $16.95 $17.05 $16.90 $17.03 $13.58 113,952
2018-08-06 $16.90 $16.96 $16.84 $16.96 $13.52 84,448
2018-08-03 $16.73 $16.91 $16.73 $16.90 $13.48 71,273
2018-08-02 $16.73 $16.86 $16.70 $16.86 $13.44 62,359
2018-08-01 $16.83 $16.85 $16.74 $16.77 $13.37 72,125
2018-07-31 $16.78 $16.86 $16.73 $16.79 $13.39 93,026
2018-07-30 $16.85 $16.89 $16.67 $16.73 $13.34 75,273
2018-07-27 $16.95 $16.96 $16.81 $16.83 $13.42 68,200
2018-07-26 $16.87 $16.94 $16.81 $16.90 $13.48 153,839
2018-07-25 $16.81 $16.89 $16.76 $16.89 $13.47 115,289
2018-07-24 $16.78 $16.85 $16.75 $16.81 $13.40 129,379
2018-07-23 $16.70 $16.70 $16.64 $16.68 $13.30 69,845
2018-07-20 $16.64 $16.70 $16.64 $16.68 $13.30 62,038
2018-07-19 $16.69 $16.70 $16.58 $16.60 $13.24 83,857
2018-07-18 $16.59 $16.72 $16.59 $16.71 $13.33 84,616
2018-07-17 $16.59 $16.60 $16.49 $16.60 $13.24 163,398
2018-07-16 $16.66 $16.67 $16.56 $16.63 $13.26 72,147
2018-07-13 $16.61 $16.64 $16.55 $16.64 $13.27 91,238
2018-07-12 $16.69 $16.69 $16.61 $16.68 $13.24 93,954
2018-07-11 $16.62 $16.63 $16.55 $16.61 $13.18 67,486
2018-07-10 $16.62 $16.69 $16.58 $16.69 $13.24 126,368
2018-07-09 $16.47 $16.68 $16.43 $16.56 $13.14 152,548
2018-07-06 $16.20 $16.43 $16.20 $16.39 $13.01 165,019
2018-07-05 $16.38 $16.38 $16.23 $16.31 $12.94 124,159
2018-07-03 $16.33 $16.33 $16.21 $16.27 $12.91 51,342
2018-07-02 $16.15 $16.25 $16.08 $16.25 $12.89 95,308
2018-06-29 $16.26 $16.32 $16.21 $16.22 $12.87 99,519
2018-06-28 $16.17 $16.17 $16.09 $16.16 $12.82 72,181
2018-06-27 $16.35 $16.39 $16.12 $16.12 $12.79 94,573
2018-06-26 $16.30 $16.35 $16.25 $16.32 $12.95 112,560
2018-06-25 $16.42 $16.42 $16.15 $16.26 $12.90 93,925
2018-06-22 $16.40 $16.45 $16.37 $16.44 $13.04 88,206
2018-06-21 $16.44 $16.44 $16.30 $16.31 $12.94 63,591
2018-06-20 $16.40 $16.45 $16.38 $16.40 $13.01 72,479
2018-06-19 $16.33 $16.34 $16.28 $16.34 $12.97 99,536
2018-06-18 $16.47 $16.47 $16.39 $16.41 $13.02 73,996
2018-06-15 $16.52 $16.52 $16.48 $16.52 $13.11 81,475
2018-06-14 $16.58 $16.60 $16.54 $16.55 $13.13 73,257
2018-06-13 $16.66 $16.66 $16.58 $16.59 $13.10 82,544
2018-06-12 $16.48 $16.64 $16.48 $16.64 $13.14 106,095
2018-06-11 $16.42 $16.54 $16.37 $16.47 $13.00 115,267
2018-06-08 $16.39 $16.43 $16.31 $16.42 $12.96 98,038
2018-06-07 $16.41 $16.46 $16.39 $16.42 $12.96 132,751
2018-06-06 $16.31 $16.41 $16.30 $16.38 $12.93 155,373
2018-06-05 $16.31 $16.35 $16.24 $16.31 $12.88 156,014
2018-06-04 $16.26 $16.35 $16.26 $16.31 $12.88 79,689
2018-06-01 $16.19 $16.32 $16.19 $16.24 $12.82 114,233
2018-05-31 $16.24 $16.25 $16.15 $16.17 $12.77 106,819
2018-05-30 $16.14 $16.24 $16.12 $16.24 $12.82 81,031
2018-05-29 $16.15 $16.19 $16.05 $16.08 $12.70 123,303
2018-05-25 $16.25 $16.28 $16.21 $16.22 $12.81 87,226
2018-05-24 $16.28 $16.31 $16.16 $16.22 $12.81 97,664
2018-05-23 $16.25 $16.32 $16.21 $16.28 $12.85 128,178
2018-05-22 $16.25 $16.33 $16.21 $16.29 $12.86 131,880
2018-05-21 $16.22 $16.23 $16.17 $16.20 $12.79 84,062
2018-05-18 $16.10 $16.14 $16.05 $16.14 $12.74 80,638
2018-05-17 $16.09 $16.18 $16.07 $16.10 $12.71 92,050
2018-05-16 $16.11 $16.20 $16.08 $16.12 $12.73 118,405
2018-05-15 $16.22 $16.22 $16.04 $16.12 $12.73 152,672
2018-05-14 $16.25 $16.30 $16.20 $16.23 $12.81 52,442
2018-05-11 $16.21 $16.29 $16.20 $16.28 $12.79 106,709
2018-05-10 $16.13 $16.20 $16.10 $16.18 $12.71 73,987
2018-05-09 $16.01 $16.06 $15.97 $16.05 $12.61 129,033
2018-05-08 $16.00 $16.02 $15.93 $16.00 $12.57 73,918
2018-05-07 $15.99 $16.08 $15.98 $16.03 $12.59 57,224
2018-05-04 $15.82 $15.96 $15.76 $15.93 $12.51 74,003
2018-05-03 $15.89 $15.93 $15.68 $15.86 $12.46 109,399
2018-05-02 $15.98 $16.02 $15.89 $15.89 $12.48 101,364
2018-05-01 $15.98 $15.99 $15.86 $15.97 $12.54 91,151
2018-04-30 $16.04 $16.12 $15.99 $16.01 $12.58 81,639
2018-04-27 $15.99 $16.08 $15.94 $16.02 $12.58 80,709
2018-04-26 $15.88 $16.02 $15.88 $15.92 $12.51 120,839
2018-04-25 $15.73 $15.84 $15.68 $15.83 $12.43 89,561
2018-04-24 $15.93 $15.97 $15.67 $15.80 $12.41 137,246
2018-04-23 $15.86 $15.90 $15.80 $15.86 $12.46 81,227
2018-04-20 $15.98 $15.98 $15.81 $15.86 $12.46 82,775
2018-04-19 $15.96 $15.96 $15.87 $15.94 $12.52 131,595
2018-04-18 $15.99 $15.99 $15.91 $15.96 $12.54 70,440
2018-04-17 $15.89 $15.96 $15.84 $15.94 $12.52 119,850
2018-04-16 $15.88 $15.90 $15.73 $15.77 $12.39 231,591
2018-04-13 $15.82 $15.85 $15.70 $15.74 $12.36 127,852
2018-04-12 $15.86 $15.91 $15.78 $15.80 $12.35 145,802
2018-04-11 $15.78 $15.84 $15.64 $15.75 $12.31 99,177
2018-04-10 $15.85 $15.86 $15.71 $15.80 $12.35 132,654
2018-04-09 $15.64 $15.77 $15.60 $15.60 $12.19 86,040
2018-04-06 $15.79 $15.83 $15.45 $15.56 $12.16 162,189
2018-04-05 $15.63 $15.85 $15.62 $15.82 $12.36 179,748
2018-04-04 $15.34 $15.56 $15.28 $15.56 $12.16 382,641
2018-04-03 $15.46 $15.57 $15.30 $15.50 $12.11 175,156
2018-04-02 $15.75 $15.75 $15.27 $15.39 $12.03 192,220
2018-03-29 $15.54 $15.84 $15.49 $15.75 $12.31 187,370
2018-03-28 $15.45 $15.55 $15.35 $15.45 $12.07 111,943
2018-03-27 $15.66 $15.78 $15.41 $15.45 $12.07 142,486
2018-03-26 $15.53 $15.65 $15.39 $15.56 $12.16 292,103
2018-03-23 $15.80 $15.85 $15.33 $15.34 $11.99 196,221
2018-03-22 $15.98 $16.00 $15.72 $15.75 $12.31 145,769
2018-03-21 $16.10 $16.21 $16.05 $16.09 $12.57 129,326
2018-03-20 $16.07 $16.14 $16.02 $16.10 $12.58 110,512
2018-03-19 $16.13 $16.16 $15.91 $16.05 $12.54 95,220
2018-03-16 $16.11 $16.17 $16.11 $16.16 $12.63 109,334
2018-03-15 $16.30 $16.32 $16.05 $16.06 $12.55 192,110
2018-03-14 $16.51 $16.51 $16.16 $16.20 $12.66 107,548
2018-03-13 $16.60 $16.60 $16.43 $16.46 $12.80 157,303
2018-03-12 $16.52 $16.60 $16.48 $16.54 $12.86 113,790
2018-03-09 $16.31 $16.47 $16.26 $16.47 $12.80 147,596
2018-03-08 $16.12 $16.22 $16.04 $16.19 $12.59 145,143
2018-03-07 $16.03 $16.12 $15.97 $16.06 $12.49 150,486
2018-03-06 $16.17 $16.18 $15.99 $16.09 $12.51 135,366
2018-03-05 $15.83 $16.19 $15.80 $16.08 $12.50 173,478
2018-03-02 $15.75 $15.89 $15.69 $15.87 $12.34 157,190
2018-03-01 $16.11 $16.16 $15.79 $15.82 $12.30 310,867
2018-02-28 $16.34 $16.40 $16.16 $16.17 $12.57 159,666
2018-02-27 $16.53 $16.54 $16.33 $16.35 $12.71 90,887
2018-02-26 $16.30 $16.55 $16.20 $16.54 $12.86 292,029
2018-02-23 $16.01 $16.25 $16.01 $16.25 $12.63 271,437
2018-02-22 $16.06 $16.13 $15.90 $15.92 $12.38 177,175
2018-02-21 $16.10 $16.23 $16.05 $16.06 $12.49 101,603
2018-02-20 $16.10 $16.17 $16.06 $16.09 $12.51 73,896
2018-02-16 $16.14 $16.25 $16.12 $16.14 $12.55 99,684
2018-02-15 $15.99 $16.16 $15.91 $16.15 $12.56 126,342
2018-02-14 $15.75 $15.96 $15.70 $15.96 $12.41 181,048
2018-02-13 $15.82 $15.91 $15.75 $15.89 $12.29 89,100
2018-02-12 $15.74 $15.91 $15.61 $15.82 $12.24 199,034
2018-02-09 $15.59 $15.62 $15.12 $15.59 $12.06 261,108
2018-02-08 $15.85 $15.90 $15.45 $15.45 $11.95 293,991
2018-02-07 $15.76 $16.06 $15.76 $15.89 $12.29 188,971
2018-02-06 $15.28 $15.85 $15.12 $15.77 $12.20 340,863
2018-02-05 $16.10 $16.27 $14.74 $15.44 $11.94 809,791
2018-02-02 $16.56 $16.73 $16.35 $16.40 $12.68 293,856
2018-02-01 $16.80 $16.82 $16.52 $16.80 $12.99 173,565
2018-01-31 $16.70 $16.79 $16.65 $16.67 $12.89 138,376
2018-01-30 $16.84 $16.89 $16.52 $16.64 $12.87 201,164
2018-01-29 $17.00 $17.00 $16.91 $16.94 $13.10 104,485
2018-01-26 $17.03 $17.07 $16.96 $17.02 $13.16 146,683
2018-01-25 $17.04 $17.08 $16.92 $16.98 $13.13 133,344
2018-01-24 $16.98 $17.02 $16.93 $17.01 $13.16 132,442
2018-01-23 $16.84 $16.95 $16.84 $16.94 $13.10 101,080
2018-01-22 $16.84 $16.88 $16.78 $16.86 $13.04 114,571
2018-01-19 $16.80 $16.86 $16.79 $16.83 $13.02 77,474
2018-01-18 $16.76 $16.82 $16.68 $16.82 $13.01 104,177
2018-01-17 $16.73 $16.82 $16.68 $16.75 $12.95 141,858
2018-01-16 $16.78 $16.93 $16.68 $16.68 $12.90 176,716
2018-01-12 $16.73 $16.85 $16.70 $16.75 $12.95 156,572
2018-01-11 $16.81 $16.90 $16.73 $16.73 $12.88 214,875
2018-01-10 $16.69 $16.78 $16.67 $16.72 $12.87 136,865
2018-01-09 $16.73 $16.79 $16.68 $16.68 $12.84 122,823
2018-01-08 $16.56 $16.70 $16.55 $16.64 $12.81 127,074
2018-01-05 $16.62 $16.67 $16.55 $16.55 $12.74 116,039
2018-01-04 $16.46 $16.69 $16.46 $16.55 $12.74 255,673
2018-01-03 $16.42 $16.54 $16.41 $16.42 $12.64 141,324
2018-01-02 $16.40 $16.46 $16.40 $16.40 $12.62 123,207
2017-12-29 $16.45 $16.46 $16.38 $16.38 $12.61 126,772
2017-12-28 $16.43 $16.43 $16.40 $16.42 $12.64 84,801
2017-12-27 $16.35 $16.42 $16.35 $16.39 $12.61 95,458
2017-12-26 $16.42 $16.43 $16.35 $16.36 $12.59 106,577
2017-12-22 $16.35 $16.42 $16.31 $16.41 $12.63 82,837
2017-12-21 $16.38 $16.42 $16.31 $16.33 $12.57 109,983
2017-12-20 $16.35 $16.41 $16.32 $16.34 $12.58 135,430
2017-12-19 $16.25 $16.31 $16.25 $16.29 $12.54 172,137
2017-12-18 $16.09 $16.25 $16.09 $16.23 $12.49 164,634
2017-12-15 $16.01 $16.09 $15.92 $16.07 $12.37 108,292
2017-12-14 $16.09 $16.09 $15.96 $16.04 $12.28 121,659
2017-12-13 $16.19 $16.19 $16.00 $16.04 $12.28 141,471
2017-12-12 $16.07 $16.18 $16.05 $16.17 $12.38 122,298
2017-12-11 $15.96 $16.05 $15.92 $16.03 $12.27 98,343
2017-12-08 $15.99 $15.99 $15.88 $15.93 $12.20 156,767
2017-12-07 $16.00 $16.07 $15.89 $15.89 $12.17 92,149
2017-12-06 $16.02 $16.04 $15.91 $16.00 $12.25 75,948
2017-12-05 $16.01 $16.04 $15.92 $16.03 $12.27 123,106
2017-12-04 $16.10 $16.10 $15.98 $16.04 $12.28 105,751
2017-12-01 $16.00 $16.03 $15.87 $16.01 $12.26 96,356
2017-11-30 $15.95 $16.04 $15.90 $16.03 $12.27 295,213
2017-11-29 $15.99 $16.00 $15.86 $15.89 $12.17 122,599
2017-11-28 $15.91 $16.00 $15.89 $15.99 $12.24 90,877
2017-11-27 $15.96 $15.98 $15.88 $15.93 $12.20 60,433
2017-11-24 $15.90 $16.00 $15.89 $16.00 $12.25 29,297
2017-11-22 $15.82 $15.94 $15.79 $15.85 $12.14 85,042
2017-11-21 $15.75 $15.86 $15.75 $15.80 $12.10 107,086
2017-11-20 $15.69 $15.78 $15.69 $15.73 $12.04 96,395
2017-11-17 $15.61 $15.73 $15.56 $15.72 $12.04 121,757
2017-11-16 $15.47 $15.60 $15.43 $15.59 $11.94 114,451
2017-11-15 $15.23 $15.44 $15.12 $15.42 $11.81 202,730
2017-11-14 $15.48 $15.50 $15.29 $15.32 $11.73 214,655
2017-11-13 $15.67 $15.67 $15.57 $15.58 $11.87 183,606
2017-11-10 $15.70 $15.75 $15.65 $15.71 $11.96 125,121
2017-11-09 $15.85 $15.85 $15.62 $15.71 $11.96 179,449
2017-11-08 $15.94 $15.94 $15.85 $15.90 $12.11 85,870
2017-11-07 $16.02 $16.02 $15.87 $15.93 $12.13 84,944
2017-11-06 $16.00 $16.03 $15.94 $16.00 $12.19 84,633
2017-11-03 $15.94 $15.97 $15.90 $15.96 $12.15 69,585
2017-11-02 $16.00 $16.02 $15.89 $15.93 $12.13 90,529
2017-11-01 $16.00 $16.06 $15.95 $16.00 $12.19 110,979
2017-10-31 $15.96 $15.98 $15.92 $15.95 $12.15 88,474
2017-10-30 $15.89 $15.95 $15.86 $15.92 $12.12 65,062
2017-10-27 $15.83 $15.97 $15.83 $15.89 $12.10 111,165
2017-10-26 $15.76 $15.81 $15.73 $15.79 $12.03 125,647
2017-10-25 $15.90 $15.90 $15.60 $15.69 $11.95 206,798
2017-10-24 $15.85 $15.91 $15.84 $15.90 $12.11 133,618
2017-10-23 $15.90 $15.95 $15.79 $15.79 $12.03 88,382
2017-10-20 $15.84 $15.91 $15.81 $15.89 $12.10 153,084
2017-10-19 $15.76 $15.78 $15.72 $15.78 $12.02 84,446
2017-10-18 $15.77 $15.81 $15.73 $15.79 $12.03 123,048
2017-10-17 $15.70 $15.76 $15.68 $15.71 $11.96 102,849
2017-10-16 $15.73 $15.77 $15.65 $15.66 $11.93 94,684
2017-10-13 $15.70 $15.72 $15.65 $15.67 $11.93 85,137
2017-10-12 $15.82 $15.82 $15.76 $15.76 $11.94 95,471
2017-10-11 $15.78 $15.82 $15.74 $15.79 $11.96 73,971
2017-10-10 $15.80 $15.84 $15.75 $15.77 $11.95 105,308
2017-10-09 $15.72 $15.82 $15.68 $15.74 $11.92 101,319
2017-10-06 $15.73 $15.77 $15.70 $15.72 $11.91 87,121
2017-10-05 $15.63 $15.73 $15.59 $15.71 $11.90 78,604
2017-10-04 $15.60 $15.65 $15.54 $15.58 $11.80 146,046
2017-10-03 $15.57 $15.70 $15.56 $15.63 $11.84 115,141
2017-10-02 $15.60 $15.70 $15.56 $15.58 $11.80 204,895
2017-09-29 $15.51 $15.63 $15.46 $15.60 $11.82 127,214
2017-09-28 $15.54 $15.55 $15.47 $15.49 $11.73 94,138
2017-09-27 $15.52 $15.57 $15.49 $15.56 $11.79 70,582
2017-09-26 $15.46 $15.50 $15.45 $15.47 $11.72 63,926
2017-09-25 $15.40 $15.45 $15.38 $15.43 $11.69 80,580
2017-09-22 $15.41 $15.48 $15.39 $15.39 $11.66 82,195
2017-09-21 $15.48 $15.49 $15.38 $15.38 $11.65 60,612
2017-09-20 $15.36 $15.48 $15.32 $15.48 $11.73 132,396
2017-09-19 $15.35 $15.40 $15.29 $15.37 $11.64 127,106
2017-09-18 $15.35 $15.35 $15.25 $15.35 $11.63 120,441
2017-09-15 $15.28 $15.31 $15.21 $15.29 $11.58 104,693
2017-09-14 $15.32 $15.34 $15.22 $15.26 $11.56 85,009
2017-09-13 $15.35 $15.43 $15.32 $15.43 $11.63 105,550
2017-09-12 $15.35 $15.36 $15.30 $15.31 $11.54 82,537
2017-09-11 $15.25 $15.29 $15.22 $15.25 $11.49 102,760
2017-09-08 $15.25 $15.27 $15.17 $15.21 $11.46 88,396
2017-09-07 $15.27 $15.32 $15.20 $15.23 $11.48 116,330
2017-09-06 $15.27 $15.39 $15.20 $15.20 $11.45 79,990
2017-09-05 $15.34 $15.35 $15.19 $15.25 $11.49 67,353
2017-09-01 $15.28 $15.40 $15.26 $15.37 $11.58 158,392
2017-08-31 $15.25 $15.29 $15.18 $15.24 $11.48 121,741
2017-08-30 $15.10 $15.22 $15.08 $15.21 $11.46 69,589
2017-08-29 $15.08 $15.11 $15.02 $15.07 $11.35 84,159
2017-08-28 $15.11 $15.15 $15.08 $15.15 $11.42 97,567
2017-08-25 $15.06 $15.14 $14.99 $15.05 $11.34 69,860
2017-08-24 $15.07 $15.12 $15.01 $15.01 $11.31 54,149
2017-08-23 $15.07 $15.11 $15.03 $15.09 $11.37 72,869
2017-08-22 $14.97 $15.10 $14.92 $15.10 $11.38 56,120
2017-08-21 $14.84 $14.93 $14.80 $14.93 $11.25 97,212
2017-08-18 $14.85 $15.00 $14.77 $14.87 $11.20 143,841
2017-08-17 $14.99 $15.05 $14.82 $14.85 $11.19 111,284
2017-08-16 $15.00 $15.07 $14.97 $15.00 $11.30 89,124
2017-08-15 $15.03 $15.11 $14.93 $14.98 $11.29 74,960
2017-08-14 $14.92 $15.02 $14.92 $14.98 $11.29 107,446
2017-08-11 $14.57 $14.89 $14.46 $14.86 $11.20 369,511
2017-08-10 $15.24 $15.26 $14.70 $14.76 $11.06 187,353
2017-08-09 $15.36 $15.36 $15.21 $15.26 $11.43 99,614
2017-08-08 $15.36 $15.41 $15.36 $15.38 $11.52 104,443
2017-08-07 $15.40 $15.42 $15.35 $15.36 $11.51 107,717
2017-08-04 $15.37 $15.40 $15.33 $15.38 $11.52 80,000
2017-08-03 $15.35 $15.37 $15.27 $15.33 $11.49 71,203
2017-08-02 $15.37 $15.40 $15.30 $15.30 $11.46 86,598
2017-08-01 $15.34 $15.34 $15.28 $15.34 $11.49 90,439
2017-07-31 $15.25 $15.32 $15.23 $15.26 $11.43 131,265
2017-07-28 $15.23 $15.24 $15.21 $15.23 $11.41 62,755
2017-07-27 $15.38 $15.38 $15.21 $15.23 $11.41 106,643
2017-07-26 $15.35 $15.37 $15.31 $15.33 $11.49 114,426
2017-07-25 $15.27 $15.32 $15.24 $15.31 $11.47 89,131
2017-07-24 $15.25 $15.29 $15.20 $15.20 $11.39 73,297
2017-07-21 $15.20 $15.24 $15.20 $15.24 $11.42 104,382
2017-07-20 $15.19 $15.24 $15.15 $15.20 $11.39 82,552
2017-07-19 $15.23 $15.25 $15.14 $15.17 $11.37 143,803
2017-07-18 $15.17 $15.23 $15.11 $15.23 $11.41 109,361
2017-07-17 $15.13 $15.18 $15.10 $15.17 $11.37 92,459
2017-07-14 $15.08 $15.14 $15.05 $15.12 $11.33 81,576
2017-07-13 $15.01 $15.08 $15.00 $15.07 $11.29 57,655
2017-07-12 $15.03 $15.12 $15.00 $15.01 $11.25 125,857
2017-07-11 $15.06 $15.06 $14.99 $15.02 $11.19 117,573
2017-07-10 $14.99 $15.07 $14.97 $15.06 $11.22 98,967
2017-07-07 $14.91 $15.00 $14.87 $14.97 $11.16 221,581
2017-07-06 $14.91 $15.01 $14.85 $14.85 $11.07 179,297
2017-07-05 $15.02 $15.04 $14.92 $14.96 $11.15 91,860
2017-07-03 $14.93 $15.14 $14.92 $15.04 $11.21 96,341
2017-06-30 $14.92 $14.96 $14.89 $14.89 $11.10 153,307
2017-06-29 $15.02 $15.02 $14.78 $14.88 $11.09 113,400
2017-06-28 $14.94 $15.03 $14.94 $14.98 $11.16 100,912
2017-06-27 $14.96 $15.00 $14.85 $14.88 $11.09 139,468
2017-06-26 $14.94 $14.97 $14.90 $14.95 $11.14 96,225
2017-06-23 $14.83 $14.90 $14.79 $14.90 $11.10 92,203
2017-06-22 $14.85 $14.88 $14.80 $14.83 $11.05 82,169
2017-06-21 $14.87 $14.90 $14.81 $14.83 $11.05 99,715
2017-06-20 $14.95 $14.95 $14.82 $14.87 $11.08 113,834
2017-06-19 $14.88 $14.95 $14.84 $14.95 $11.14 93,375
2017-06-16 $14.86 $14.86 $14.73 $14.82 $11.04 120,673
2017-06-15 $14.80 $14.83 $14.71 $14.82 $11.04 163,629
2017-06-14 $14.90 $14.90 $14.79 $14.84 $11.06 101,545
2017-06-13 $14.84 $14.87 $14.77 $14.86 $11.07 118,843
2017-06-12 $14.85 $14.89 $14.82 $14.89 $11.03 98,519
2017-06-09 $14.96 $14.99 $14.86 $14.89 $11.03 104,829
2017-06-08 $14.91 $14.97 $14.89 $14.97 $11.09 124,661
2017-06-07 $14.86 $14.94 $14.85 $14.94 $11.07 203,495
2017-06-06 $14.90 $14.92 $14.85 $14.86 $11.01 132,406
2017-06-05 $14.90 $14.98 $14.89 $14.96 $11.09 113,202
2017-06-02 $14.94 $14.97 $14.87 $14.92 $11.06 124,531
2017-06-01 $14.79 $14.94 $14.78 $14.94 $11.07 119,784
2017-05-31 $14.87 $14.87 $14.72 $14.80 $10.97 140,729
2017-05-30 $14.82 $14.86 $14.79 $14.84 $11.00 82,087
2017-05-26 $14.87 $14.87 $14.78 $14.82 $10.98 76,383
2017-05-25 $14.90 $14.92 $14.86 $14.87 $11.02 91,651
2017-05-24 $14.77 $14.90 $14.74 $14.86 $11.01 183,073
2017-05-23 $14.72 $14.76 $14.69 $14.73 $10.92 117,403
2017-05-22 $14.62 $14.74 $14.62 $14.68 $10.88 144,965
2017-05-19 $14.59 $14.68 $14.56 $14.59 $10.81 125,185
2017-05-18 $14.45 $14.57 $14.45 $14.56 $10.79 87,102
2017-05-17 $14.66 $14.71 $14.46 $14.47 $10.72 141,135
2017-05-16 $14.78 $14.80 $14.73 $14.75 $10.93 114,084
2017-05-15 $14.71 $14.78 $14.71 $14.78 $10.95 96,178
2017-05-12 $14.74 $14.77 $14.67 $14.71 $10.90 83,745
2017-05-11 $14.84 $14.84 $14.74 $14.78 $10.95 139,800
2017-05-10 $14.90 $14.95 $14.86 $14.88 $10.97 134,035
2017-05-09 $14.85 $14.92 $14.85 $14.90 $10.98 119,315
2017-05-08 $14.86 $14.90 $14.83 $14.85 $10.94 135,395
2017-05-05 $14.93 $14.98 $14.83 $14.87 $10.96 115,017
2017-05-04 $15.00 $15.00 $14.87 $14.89 $10.97 159,284
2017-05-03 $14.89 $14.98 $14.84 $14.96 $11.02 165,856
2017-05-02 $14.94 $14.94 $14.85 $14.90 $10.98 129,441
2017-05-01 $14.90 $14.97 $14.85 $14.93 $11.00 191,409
2017-04-28 $14.80 $14.84 $14.76 $14.83 $10.93 137,060
2017-04-27 $14.74 $14.81 $14.72 $14.78 $10.89 288,696
2017-04-26 $14.63 $14.82 $14.61 $14.77 $10.88 243,460
2017-04-25 $14.61 $14.65 $14.58 $14.63 $10.78 274,216
2017-04-24 $14.55 $14.60 $14.54 $14.57 $10.74 178,313
2017-04-21 $14.47 $14.48 $14.44 $14.48 $10.67 210,478
2017-04-20 $14.40 $14.42 $14.36 $14.41 $10.62 245,527
2017-04-19 $14.32 $14.38 $14.32 $14.37 $10.59 391,499
2017-04-18 $14.25 $14.31 $14.22 $14.28 $10.52 74,437
2017-04-17 $14.27 $14.28 $14.23 $14.26 $10.51 120,825
2017-04-13 $14.28 $14.33 $14.24 $14.28 $10.52 99,653
2017-04-12 $14.33 $14.33 $14.26 $14.30 $10.54 102,194
2017-04-11 $14.30 $14.35 $14.25 $14.34 $10.57 192,863
2017-04-10 $14.34 $14.40 $14.30 $14.40 $10.55 144,054
2017-04-07 $14.28 $14.34 $14.26 $14.34 $10.51 186,253
2017-04-06 $14.25 $14.29 $14.23 $14.29 $10.47 142,253
2017-04-05 $14.26 $14.40 $14.23 $14.24 $10.43 146,793
2017-04-04 $14.19 $14.24 $14.17 $14.24 $10.43 165,226
2017-04-03 $14.32 $14.33 $14.22 $14.27 $10.46 156,833
2017-03-31 $14.29 $14.32 $14.25 $14.32 $10.49 234,233
2017-03-30 $14.25 $14.31 $14.24 $14.31 $10.48 130,689
2017-03-29 $14.26 $14.28 $14.23 $14.24 $10.43 154,647
2017-03-28 $14.14 $14.31 $14.12 $14.28 $10.46 176,577
2017-03-27 $14.11 $14.16 $14.04 $14.16 $10.38 152,327
2017-03-24 $14.20 $14.24 $14.13 $14.19 $10.40 173,200
2017-03-23 $14.25 $14.31 $14.19 $14.19 $10.40 180,954
2017-03-22 $14.23 $14.24 $14.15 $14.23 $10.43 153,950
2017-03-21 $14.35 $14.38 $14.20 $14.22 $10.42 124,812
2017-03-20 $14.36 $14.40 $14.32 $14.32 $10.49 98,187
2017-03-17 $14.42 $14.42 $14.36 $14.36 $10.52 73,844
2017-03-16 $14.37 $14.40 $14.35 $14.39 $10.54 97,238
2017-03-15 $14.35 $14.40 $14.32 $14.40 $10.55 112,922
2017-03-14 $14.31 $14.32 $14.26 $14.32 $10.49 110,803
2017-03-13 $14.35 $14.39 $14.31 $14.37 $10.53 118,142
2017-03-10 $14.45 $14.45 $14.38 $14.43 $10.51 228,783
2017-03-09 $14.37 $14.40 $14.29 $14.40 $10.49 301,118
2017-03-08 $14.39 $14.41 $14.33 $14.34 $10.45 168,905
2017-03-07 $14.36 $14.42 $14.36 $14.39 $10.48 138,454
2017-03-06 $14.44 $14.47 $14.35 $14.38 $10.48 223,499
2017-03-03 $14.41 $14.47 $14.38 $14.47 $10.54 96,440
2017-03-02 $14.51 $14.52 $14.38 $14.39 $10.48 118,155
2017-03-01 $14.40 $14.56 $14.40 $14.49 $10.56 266,619
2017-02-28 $14.32 $14.36 $14.26 $14.31 $10.42 133,052
2017-02-27 $14.28 $14.37 $14.28 $14.32 $10.43 92,967
2017-02-24 $14.25 $14.32 $14.23 $14.32 $10.43 124,943
2017-02-23 $14.29 $14.33 $14.23 $14.29 $10.41 253,056
2017-02-22 $14.22 $14.27 $14.20 $14.27 $10.40 154,162
2017-02-21 $14.18 $14.23 $14.16 $14.22 $10.36 210,738
2017-02-17 $14.18 $14.19 $14.12 $14.19 $10.34 193,494
2017-02-16 $14.21 $14.24 $14.17 $14.20 $10.34 131,009
2017-02-15 $14.10 $14.25 $14.09 $14.23 $10.37 201,865
2017-02-14 $14.04 $14.15 $14.04 $14.12 $10.29 254,978
2017-02-13 $14.14 $14.16 $14.08 $14.08 $10.26 197,782
2017-02-10 $14.10 $14.19 $14.08 $14.18 $10.27 128,835
2017-02-09 $14.05 $14.10 $14.05 $14.08 $10.20 312,855
2017-02-08 $14.00 $14.08 $13.95 $14.07 $10.19 194,761
2017-02-07 $13.99 $14.04 $13.98 $14.02 $10.15 167,125
2017-02-06 $13.92 $13.99 $13.91 $13.98 $10.12 146,899
2017-02-03 $13.91 $13.99 $13.91 $13.96 $10.11 174,088
2017-02-02 $13.90 $13.91 $13.84 $13.89 $10.06 150,303
2017-02-01 $13.90 $13.96 $13.86 $13.91 $10.07 141,253
2017-01-31 $13.89 $13.89 $13.82 $13.89 $10.06 171,654
2017-01-30 $13.91 $13.93 $13.88 $13.92 $10.08 153,987
2017-01-27 $14.00 $14.03 $13.92 $13.97 $10.12 129,576
2017-01-26 $13.95 $13.99 $13.92 $13.99 $10.13 185,786
2017-01-25 $13.88 $13.97 $13.88 $13.93 $10.09 223,517
2017-01-24 $13.75 $13.85 $13.74 $13.85 $10.03 96,889
2017-01-23 $13.74 $13.76 $13.71 $13.75 $9.96 103,969
2017-01-20 $13.69 $13.74 $13.68 $13.73 $9.94 118,929
2017-01-19 $13.70 $13.72 $13.63 $13.68 $9.91 223,315
2017-01-18 $13.78 $13.78 $13.67 $13.76 $9.97 117,717
2017-01-17 $13.77 $13.77 $13.71 $13.74 $9.95 150,234
2017-01-13 $13.75 $13.80 $13.75 $13.77 $9.97 77,621
2017-01-12 $13.70 $13.75 $13.64 $13.70 $9.92 136,864
2017-01-11 $13.75 $13.77 $13.69 $13.74 $9.95 207,048
2017-01-10 $13.82 $13.84 $13.75 $13.82 $9.95 146,562
2017-01-09 $13.84 $13.88 $13.73 $13.78 $9.92 179,215
2017-01-06 $13.75 $13.88 $13.73 $13.84 $9.96 140,971
2017-01-05 $13.76 $13.80 $13.68 $13.71 $9.87 153,644
2017-01-04 $13.66 $13.76 $13.66 $13.76 $9.91 186,226
2017-01-03 $13.71 $13.74 $13.68 $13.68 $9.85 174,239
2016-12-30 $13.72 $13.73 $13.62 $13.71 $9.87 263,757
2016-12-29 $13.65 $13.70 $13.65 $13.70 $9.86 179,069
2016-12-28 $13.71 $13.72 $13.63 $13.64 $9.82 114,784
2016-12-27 $13.64 $13.70 $13.64 $13.70 $9.86 94,215
2016-12-23 $13.71 $13.71 $13.62 $13.66 $9.83 92,928
2016-12-22 $13.71 $13.73 $13.65 $13.68 $9.85 131,799
2016-12-21 $13.69 $13.72 $13.66 $13.69 $9.86 78,506
2016-12-20 $13.64 $13.71 $13.64 $13.68 $9.85 134,639
2016-12-19 $13.63 $13.66 $13.61 $13.64 $9.82 123,458
2016-12-16 $13.60 $13.63 $13.57 $13.61 $9.80 143,642
2016-12-15 $13.56 $13.61 $13.52 $13.54 $9.75 141,235
2016-12-14 $13.63 $13.67 $13.56 $13.57 $9.71 174,999
2016-12-13 $13.62 $13.69 $13.60 $13.67 $9.78 207,298
2016-12-12 $13.67 $13.69 $13.56 $13.60 $9.73 194,192
2016-12-09 $13.62 $13.69 $13.60 $13.65 $9.77 152,434
2016-12-08 $13.60 $13.66 $13.57 $13.62 $9.75 193,320
2016-12-07 $13.51 $13.67 $13.47 $13.65 $9.77 225,915
2016-12-06 $13.38 $13.51 $13.36 $13.50 $9.66 218,167
2016-12-05 $13.36 $13.44 $13.36 $13.38 $9.57 189,580
2016-12-02 $13.35 $13.37 $13.29 $13.35 $9.55 143,385
2016-12-01 $13.42 $13.48 $13.30 $13.36 $9.56 145,676
2016-11-30 $13.48 $13.52 $13.41 $13.44 $9.62 102,137
2016-11-29 $13.40 $13.47 $13.40 $13.43 $9.61 142,026
2016-11-28 $13.56 $13.56 $13.42 $13.44 $9.62 122,111
2016-11-25 $13.47 $13.59 $13.47 $13.55 $9.70 61,565
2016-11-23 $13.34 $13.51 $13.34 $13.49 $9.65 115,694
2016-11-22 $13.38 $13.44 $13.36 $13.44 $9.62 163,190
2016-11-21 $13.28 $13.37 $13.25 $13.33 $9.54 127,070
2016-11-18 $13.28 $13.28 $13.22 $13.28 $9.50 76,232
2016-11-17 $13.12 $13.27 $13.12 $13.23 $9.47 171,055
2016-11-16 $13.08 $13.16 $13.06 $13.15 $9.41 121,640
2016-11-15 $13.04 $13.15 $13.02 $13.10 $9.37 135,957
2016-11-14 $13.02 $13.02 $12.85 $13.00 $9.30 190,712
2016-11-11 $12.96 $12.98 $12.88 $12.98 $9.29 161,062
2016-11-10 $13.06 $13.12 $12.94 $12.98 $9.29 208,306
2016-11-09 $12.84 $13.11 $12.82 $13.08 $9.30 237,825
2016-11-08 $12.88 $13.01 $12.81 $12.95 $9.21 127,520
2016-11-07 $12.72 $12.94 $12.72 $12.88 $9.16 261,955
2016-11-04 $12.66 $12.73 $12.59 $12.64 $8.99 222,019
2016-11-03 $12.71 $12.81 $12.70 $12.70 $9.03 147,393
2016-11-02 $12.78 $12.98 $12.71 $12.71 $9.04 351,190
2016-11-01 $13.05 $13.05 $12.90 $12.97 $9.22 117,682
2016-10-31 $13.10 $13.10 $12.94 $13.02 $9.26 147,538
2016-10-28 $13.08 $13.16 $13.05 $13.05 $9.28 128,086
2016-10-27 $13.19 $13.21 $13.11 $13.12 $9.33 92,871
2016-10-26 $13.21 $13.24 $13.15 $13.19 $9.38 110,905
2016-10-25 $13.28 $13.28 $13.22 $13.24 $9.41 147,469
2016-10-24 $13.27 $13.28 $13.23 $13.27 $9.43 101,889
2016-10-21 $13.08 $13.21 $13.06 $13.19 $9.38 89,134
2016-10-20 $13.10 $13.17 $13.06 $13.08 $9.30 142,730
2016-10-19 $13.12 $13.15 $13.10 $13.15 $9.35 187,746
2016-10-18 $13.11 $13.18 $13.05 $13.08 $9.30 214,821
2016-10-17 $13.15 $13.16 $12.98 $12.98 $9.23 209,526
2016-10-14 $13.24 $13.31 $13.15 $13.15 $9.35 120,549
2016-10-13 $13.31 $13.32 $13.16 $13.19 $9.38 256,474
2016-10-12 $13.37 $13.48 $13.35 $13.36 $9.50 123,840
2016-10-11 $13.59 $13.59 $13.47 $13.48 $9.53 138,707
2016-10-10 $13.69 $13.73 $13.53 $13.61 $9.62 146,501
2016-10-07 $13.62 $13.72 $13.58 $13.64 $9.64 145,495
2016-10-06 $13.61 $13.68 $13.60 $13.61 $9.62 104,508
2016-10-05 $13.65 $13.70 $13.60 $13.60 $9.61 103,644
2016-10-04 $13.61 $13.68 $13.60 $13.60 $9.61 206,620
2016-10-03 $13.74 $13.78 $13.69 $13.73 $9.70 151,573
2016-09-30 $13.70 $13.78 $13.67 $13.78 $9.74 185,326
2016-09-29 $13.78 $13.81 $13.60 $13.65 $9.65 235,965
2016-09-28 $13.82 $13.83 $13.74 $13.82 $9.77 75,773
2016-09-27 $13.74 $13.81 $13.72 $13.79 $9.74 110,343
2016-09-26 $13.82 $13.85 $13.72 $13.72 $9.69 84,516
2016-09-23 $13.89 $13.90 $13.84 $13.89 $9.81 61,068
2016-09-22 $13.95 $13.97 $13.86 $13.86 $9.79 102,481
2016-09-21 $13.78 $13.86 $13.72 $13.84 $9.78 84,905
2016-09-20 $13.75 $13.78 $13.67 $13.71 $9.69 70,605
2016-09-19 $13.72 $13.77 $13.71 $13.73 $9.70 97,602
2016-09-16 $13.73 $13.73 $13.64 $13.72 $9.69 97,319
2016-09-15 $13.71 $13.79 $13.68 $13.70 $9.68 116,780
2016-09-14 $13.68 $13.77 $13.68 $13.73 $9.70 70,482
2016-09-13 $13.85 $13.85 $13.63 $13.66 $9.65 103,266
2016-09-12 $13.84 $14.00 $13.84 $14.00 $9.82 133,412
2016-09-09 $13.95 $13.98 $13.82 $13.82 $9.69 73,190
2016-09-08 $14.07 $14.07 $14.01 $14.02 $9.83 63,786
2016-09-07 $14.03 $14.07 $13.99 $14.07 $9.87 74,175
2016-09-06 $13.95 $14.01 $13.92 $14.00 $9.82 112,111
2016-09-02 $13.92 $13.95 $13.89 $13.94 $9.78 88,924
2016-09-01 $13.89 $13.91 $13.83 $13.88 $9.74 57,803
2016-08-31 $13.90 $13.91 $13.81 $13.87 $9.73 139,081
2016-08-30 $13.91 $13.91 $13.86 $13.88 $9.74 63,801
2016-08-29 $13.82 $13.95 $13.79 $13.93 $9.77 112,728
2016-08-26 $13.78 $13.91 $13.78 $13.81 $9.69 91,724
2016-08-25 $13.90 $13.90 $13.78 $13.80 $9.68 98,348
2016-08-24 $13.93 $13.93 $13.86 $13.90 $9.75 129,786
2016-08-23 $14.00 $14.04 $13.87 $13.87 $9.73 153,912
2016-08-22 $13.93 $13.99 $13.92 $13.99 $9.81 94,000
2016-08-19 $13.89 $13.94 $13.88 $13.94 $9.78 67,100
2016-08-18 $13.88 $13.93 $13.88 $13.93 $9.77 71,635
2016-08-17 $13.92 $13.92 $13.87 $13.90 $9.75 79,834
2016-08-16 $13.91 $13.92 $13.87 $13.90 $9.75 76,587
2016-08-15 $13.95 $13.98 $13.88 $13.89 $9.74 148,364
2016-08-12 $13.94 $13.97 $13.92 $13.93 $9.77 91,822
2016-08-11 $13.91 $13.96 $13.84 $13.94 $9.78 166,547
2016-08-10 $13.99 $13.99 $13.91 $13.95 $9.72 124,762
2016-08-09 $13.96 $13.98 $13.91 $13.98 $9.74 101,238
2016-08-08 $13.90 $13.97 $13.89 $13.91 $9.69 151,579
2016-08-05 $13.81 $13.89 $13.81 $13.86 $9.65 93,604
2016-08-04 $13.83 $13.83 $13.74 $13.78 $9.60 156,218
2016-08-03 $13.82 $13.85 $13.70 $13.79 $9.60 135,359
2016-08-02 $13.89 $13.90 $13.76 $13.79 $9.60 139,665
2016-08-01 $13.92 $13.94 $13.85 $13.88 $9.67 122,732
2016-07-29 $13.92 $13.94 $13.85 $13.92 $9.70 158,996
2016-07-28 $13.85 $13.91 $13.81 $13.90 $9.68 68,083
2016-07-27 $13.86 $13.88 $13.80 $13.82 $9.63 100,904
2016-07-26 $13.76 $13.82 $13.75 $13.81 $9.62 141,251
2016-07-25 $13.75 $13.75 $13.70 $13.73 $9.56 119,788
2016-07-22 $13.75 $13.77 $13.72 $13.72 $9.56 122,665
2016-07-21 $13.86 $13.89 $13.73 $13.74 $9.57 231,275
2016-07-20 $13.83 $13.85 $13.70 $13.80 $9.61 130,143
2016-07-19 $13.72 $13.81 $13.70 $13.79 $9.60 70,354
2016-07-18 $13.78 $13.79 $13.69 $13.75 $9.58 194,868
2016-07-15 $13.64 $13.78 $13.60 $13.78 $9.60 155,964
2016-07-14 $13.67 $13.67 $13.59 $13.63 $9.49 136,794
2016-07-13 $13.63 $13.63 $13.50 $13.60 $9.47 201,595
2016-07-12 $13.79 $13.80 $13.72 $13.80 $9.54 155,880
2016-07-11 $13.69 $13.74 $13.64 $13.72 $9.49 152,132
2016-07-08 $13.65 $13.66 $13.54 $13.64 $9.43 181,690
2016-07-07 $13.53 $13.61 $13.52 $13.58 $9.39 110,224
2016-07-06 $13.47 $13.57 $13.43 $13.57 $9.38 115,285
2016-07-05 $13.50 $13.52 $13.38 $13.52 $9.35 126,617
2016-07-01 $13.45 $13.60 $13.43 $13.60 $9.40 109,997
2016-06-30 $13.42 $13.47 $13.33 $13.45 $9.30 255,329
2016-06-29 $13.37 $13.45 $13.35 $13.44 $9.29 168,312
2016-06-28 $13.25 $13.31 $13.15 $13.28 $9.18 163,489
2016-06-27 $13.23 $13.23 $13.01 $13.15 $9.09 206,230
2016-06-24 $13.19 $13.33 $13.15 $13.25 $9.16 226,118
2016-06-23 $13.63 $13.65 $13.53 $13.53 $9.35 145,096
2016-06-22 $13.54 $13.57 $13.47 $13.53 $9.35 92,322
2016-06-21 $13.49 $13.55 $13.44 $13.54 $9.36 87,410
2016-06-20 $13.43 $13.52 $13.43 $13.47 $9.31 102,614
2016-06-17 $13.37 $13.39 $13.33 $13.36 $9.24 53,102
2016-06-16 $13.30 $13.36 $13.21 $13.34 $9.22 112,025
2016-06-15 $13.51 $13.53 $13.34 $13.34 $9.22 117,442
2016-06-14 $13.52 $13.55 $13.45 $13.48 $9.32 67,439
2016-06-13 $13.60 $13.68 $13.53 $13.54 $9.36 109,620
2016-06-10 $13.70 $13.78 $13.69 $13.78 $9.46 210,419
2016-06-09 $13.72 $13.75 $13.66 $13.74 $9.43 127,640
2016-06-08 $13.68 $13.74 $13.61 $13.72 $9.42 153,322
2016-06-07 $13.66 $13.71 $13.59 $13.71 $9.41 142,581
2016-06-06 $13.65 $13.70 $13.63 $13.69 $9.40 179,777
2016-06-03 $13.71 $13.71 $13.60 $13.63 $9.35 146,991
2016-06-02 $13.64 $13.79 $13.59 $13.78 $9.46 185,572
2016-06-01 $13.57 $13.69 $13.54 $13.68 $9.39 168,855
2016-05-31 $13.65 $13.69 $13.54 $13.66 $9.38 169,035
2016-05-27 $13.48 $13.66 $13.46 $13.57 $9.31 200,070
2016-05-26 $13.50 $13.54 $13.45 $13.52 $9.28 85,778
2016-05-25 $13.40 $13.50 $13.40 $13.50 $9.27 114,220
2016-05-24 $13.30 $13.42 $13.25 $13.38 $9.18 100,517
2016-05-23 $13.19 $13.29 $13.17 $13.24 $9.09 99,757
2016-05-20 $13.21 $13.23 $13.10 $13.18 $9.05 134,811
2016-05-19 $13.18 $13.24 $13.12 $13.14 $9.02 72,481
2016-05-18 $13.22 $13.31 $13.21 $13.23 $9.08 109,683
2016-05-17 $13.29 $13.29 $13.19 $13.26 $9.10 125,792
2016-05-16 $13.15 $13.32 $13.13 $13.28 $9.11 160,615
2016-05-13 $13.19 $13.24 $13.15 $13.15 $9.03 75,954
2016-05-12 $13.30 $13.35 $13.18 $13.22 $9.07 174,007
2016-05-11 $13.52 $13.52 $13.35 $13.42 $9.14 211,594
2016-05-10 $13.50 $13.55 $13.48 $13.53 $9.22 132,616
2016-05-09 $13.48 $13.50 $13.38 $13.44 $9.16 195,076
2016-05-06 $13.33 $13.47 $13.29 $13.47 $9.18 203,415
2016-05-05 $13.45 $13.47 $13.35 $13.39 $9.12 92,805
2016-05-04 $13.44 $13.45 $13.35 $13.42 $9.14 138,563
2016-05-03 $13.44 $13.47 $13.31 $13.47 $9.18 177,767
2016-05-02 $13.50 $13.59 $13.41 $13.48 $9.18 237,696
2016-04-29 $13.56 $13.57 $13.40 $13.45 $9.16 160,244
2016-04-28 $13.67 $13.69 $13.55 $13.55 $9.23 171,031
2016-04-27 $13.68 $13.74 $13.66 $13.74 $9.36 78,974
2016-04-26 $13.66 $13.69 $13.62 $13.67 $9.31 94,756
2016-04-25 $13.68 $13.68 $13.58 $13.61 $9.27 114,434
2016-04-22 $13.65 $13.72 $13.61 $13.72 $9.35 135,861
2016-04-21 $13.66 $13.72 $13.60 $13.62 $9.28 149,175
2016-04-20 $13.56 $13.64 $13.54 $13.64 $9.29 84,113
2016-04-19 $13.53 $13.57 $13.51 $13.56 $9.24 137,623
2016-04-18 $13.42 $13.53 $13.41 $13.52 $9.21 95,875
2016-04-15 $13.53 $13.54 $13.44 $13.44 $9.16 107,322
2016-04-14 $13.51 $13.55 $13.47 $13.55 $9.23 142,490
2016-04-13 $13.48 $13.55 $13.41 $13.55 $9.23 187,477
2016-04-12 $13.52 $13.58 $13.45 $13.58 $9.18 148,543
2016-04-11 $13.57 $13.58 $13.44 $13.54 $9.16 149,524
2016-04-08 $13.59 $13.59 $13.38 $13.53 $9.15 136,301
2016-04-07 $13.45 $13.48 $13.36 $13.48 $9.12 129,517
2016-04-06 $13.48 $13.55 $13.33 $13.55 $9.16 219,524
2016-04-05 $13.53 $13.53 $13.33 $13.44 $9.09 188,874
2016-04-04 $13.65 $13.67 $13.47 $13.59 $9.19 146,079
2016-04-01 $13.43 $13.75 $13.37 $13.75 $9.30 144,431
2016-03-31 $13.50 $13.55 $13.37 $13.54 $9.16 203,324
2016-03-30 $13.40 $13.50 $13.36 $13.48 $9.12 125,928
2016-03-29 $13.20 $13.37 $13.18 $13.37 $9.04 87,883
2016-03-28 $13.22 $13.23 $13.18 $13.20 $8.93 109,099
2016-03-24 $13.22 $13.25 $13.12 $13.19 $8.92 126,797
2016-03-23 $13.32 $13.33 $13.25 $13.25 $8.96 116,746
2016-03-22 $13.46 $13.50 $13.35 $13.35 $9.03 179,016
2016-03-21 $13.25 $13.52 $13.25 $13.52 $9.14 154,551
2016-03-18 $13.26 $13.34 $13.26 $13.27 $8.97 57,400
2016-03-17 $13.21 $13.29 $13.21 $13.27 $8.97 102,412
2016-03-16 $13.14 $13.26 $13.14 $13.22 $8.94 93,610
2016-03-15 $13.18 $13.25 $13.11 $13.18 $8.91 121,571
2016-03-14 $13.27 $13.32 $13.24 $13.25 $8.96 59,869
2016-03-11 $13.28 $13.34 $13.21 $13.30 $8.99 81,087
2016-03-10 $13.35 $13.37 $13.10 $13.21 $8.87 119,219
2016-03-09 $13.31 $13.32 $13.24 $13.31 $8.93 55,520
2016-03-08 $13.29 $13.32 $13.21 $13.23 $8.88 103,509
2016-03-07 $13.18 $13.34 $13.18 $13.34 $8.95 113,820
2016-03-04 $13.19 $13.29 $13.11 $13.20 $8.86 106,369
2016-03-03 $13.14 $13.20 $13.10 $13.11 $8.80 108,122
2016-03-02 $13.03 $13.20 $12.97 $13.11 $8.80 137,726
2016-03-01 $12.90 $13.13 $12.88 $13.13 $8.81 113,476
2016-02-29 $12.87 $12.92 $12.81 $12.85 $8.62 104,586
2016-02-26 $12.85 $12.90 $12.76 $12.83 $8.61 85,252
2016-02-25 $12.78 $12.79 $12.68 $12.79 $8.58 50,817
2016-02-24 $12.56 $12.75 $12.45 $12.73 $8.54 92,620
2016-02-23 $12.70 $12.71 $12.62 $12.66 $8.50 92,256
2016-02-22 $12.58 $12.71 $12.58 $12.71 $8.53 130,095
2016-02-19 $12.42 $12.53 $12.36 $12.53 $8.41 79,268
2016-02-18 $12.56 $12.56 $12.45 $12.47 $8.37 71,159
2016-02-17 $12.43 $12.55 $12.37 $12.55 $8.42 143,775
2016-02-16 $12.09 $12.29 $12.07 $12.29 $8.25 119,480
2016-02-12 $11.78 $11.97 $11.77 $11.97 $8.03 159,348
2016-02-11 $11.84 $11.91 $11.62 $11.67 $7.83 329,763
2016-02-10 $12.12 $12.25 $12.08 $12.11 $8.06 191,381
2016-02-09 $12.16 $12.18 $11.99 $12.05 $8.02 164,026
2016-02-08 $12.50 $12.52 $12.16 $12.29 $8.18 238,024
2016-02-05 $12.67 $12.75 $12.60 $12.61 $8.39 93,938
2016-02-04 $12.76 $12.82 $12.70 $12.74 $8.48 104,114
2016-02-03 $12.79 $12.80 $12.61 $12.74 $8.48 108,021
2016-02-02 $12.80 $12.86 $12.64 $12.71 $8.46 194,938
2016-02-01 $12.88 $13.05 $12.81 $13.01 $8.66 114,719
2016-01-29 $12.65 $12.93 $12.63 $12.93 $8.60 127,529
2016-01-28 $12.57 $12.61 $12.47 $12.61 $8.39 170,868
2016-01-27 $12.68 $12.70 $12.50 $12.51 $8.32 117,118
2016-01-26 $12.51 $12.67 $12.46 $12.66 $8.42 183,655
2016-01-25 $12.60 $12.63 $12.42 $12.42 $8.26 167,509
2016-01-22 $12.50 $12.69 $12.45 $12.61 $8.39 196,568
2016-01-21 $12.25 $12.38 $12.22 $12.33 $8.20 212,571
2016-01-20 $12.33 $12.36 $11.76 $12.18 $8.11 412,058
2016-01-19 $12.72 $12.73 $12.43 $12.49 $8.31 222,502
2016-01-15 $12.73 $13.10 $12.49 $12.52 $8.33 354,910
2016-01-14 $13.00 $13.15 $12.85 $13.10 $8.72 173,847
2016-01-13 $13.37 $13.39 $12.90 $12.90 $8.58 267,096
2016-01-12 $13.44 $13.48 $13.32 $13.37 $8.83 198,841
2016-01-11 $13.50 $13.50 $13.26 $13.32 $8.80 207,659
2016-01-08 $13.57 $13.60 $13.37 $13.37 $8.83 150,605
2016-01-07 $13.65 $13.76 $13.52 $13.52 $8.93 180,931
2016-01-06 $13.85 $13.94 $13.73 $13.81 $9.12 158,957
2016-01-05 $13.95 $13.98 $13.91 $13.91 $9.19 110,590
2016-01-04 $14.00 $14.03 $13.85 $13.91 $9.19 163,739
2015-12-31 $14.25 $14.25 $14.14 $14.14 $9.34 120,455
2015-12-30 $14.36 $14.36 $14.24 $14.24 $9.40 119,740
2015-12-29 $14.29 $14.37 $14.28 $14.36 $9.48 142,623
2015-12-28 $14.32 $14.34 $14.19 $14.27 $9.42 103,955
2015-12-24 $14.30 $14.36 $14.30 $14.35 $9.48 69,465
2015-12-23 $14.18 $14.30 $14.15 $14.30 $9.44 132,280
2015-12-22 $14.08 $14.12 $14.03 $14.08 $9.30 172,866
2015-12-21 $14.10 $14.12 $14.00 $14.05 $9.28 122,369
2015-12-18 $14.10 $14.10 $13.98 $14.00 $9.24 107,084
2015-12-17 $14.35 $14.35 $14.10 $14.12 $9.32 98,560
2015-12-16 $14.13 $14.31 $14.07 $14.31 $9.45 108,921
2015-12-15 $14.00 $14.13 $14.00 $14.11 $9.25 129,475
2015-12-14 $14.11 $14.19 $13.92 $13.94 $9.14 140,432
2015-12-11 $14.22 $14.29 $14.10 $14.11 $9.25 175,611
2015-12-10 $14.23 $14.38 $14.20 $14.33 $9.40 116,325
2015-12-09 $14.29 $14.37 $14.13 $14.20 $9.31 268,429
2015-12-08 $14.33 $14.40 $14.27 $14.40 $9.44 83,107
2015-12-07 $14.50 $14.52 $14.38 $14.47 $9.49 126,087
2015-12-04 $14.36 $14.60 $14.36 $14.58 $9.56 88,865
2015-12-03 $14.53 $14.54 $14.33 $14.38 $9.43 103,688
2015-12-02 $14.58 $14.59 $14.51 $14.52 $9.52 89,180
2015-12-01 $14.45 $14.59 $14.44 $14.59 $9.57 122,007
2015-11-30 $14.38 $14.42 $14.38 $14.41 $9.45 101,901
2015-11-27 $14.37 $14.41 $14.35 $14.38 $9.43 32,690
2015-11-25 $14.46 $14.49 $14.37 $14.39 $9.44 78,190
2015-11-24 $14.36 $14.50 $14.33 $14.49 $9.50 112,242
2015-11-23 $14.37 $14.47 $14.36 $14.42 $9.46 131,486
2015-11-20 $14.31 $14.38 $14.31 $14.37 $9.42 90,105
2015-11-19 $14.15 $14.33 $14.15 $14.31 $9.38 145,001
2015-11-18 $14.31 $14.38 $14.13 $14.14 $9.27 336,561
2015-11-17 $14.20 $14.30 $14.13 $14.30 $9.38 133,145
2015-11-16 $13.89 $14.20 $13.89 $14.16 $9.29 157,158
2015-11-13 $14.02 $14.06 $13.64 $13.91 $9.12 123,757
2015-11-12 $14.18 $14.26 $14.06 $14.06 $9.22 151,863
2015-11-11 $14.41 $14.46 $14.36 $14.44 $9.40 101,200
2015-11-10 $14.32 $14.41 $14.28 $14.41 $9.38 101,787
2015-11-09 $14.42 $14.43 $14.25 $14.33 $9.33 146,827
2015-11-06 $14.39 $14.46 $14.35 $14.45 $9.41 103,079
2015-11-05 $14.50 $14.56 $14.39 $14.39 $9.37 194,640
2015-11-04 $14.51 $14.55 $14.50 $14.52 $9.45 145,258
2015-11-03 $14.40 $14.53 $14.36 $14.53 $9.46 121,678
2015-11-02 $14.38 $14.43 $14.36 $14.42 $9.39 113,265
2015-10-30 $14.40 $14.42 $14.34 $14.37 $9.36 104,981
2015-10-29 $14.40 $14.41 $14.33 $14.37 $9.36 81,295
2015-10-28 $14.35 $14.43 $14.31 $14.40 $9.38 96,985
2015-10-27 $14.35 $14.38 $14.27 $14.32 $9.32 113,090
2015-10-26 $14.42 $14.44 $14.34 $14.34 $9.34 97,510
2015-10-23 $14.41 $14.46 $14.37 $14.40 $9.38 106,763
2015-10-22 $14.26 $14.40 $14.26 $14.34 $9.34 87,691
2015-10-21 $14.31 $14.32 $14.22 $14.25 $9.28 67,299
2015-10-20 $14.23 $14.35 $14.23 $14.29 $9.30 101,621
2015-10-19 $13.99 $14.28 $13.97 $14.28 $9.30 158,515
2015-10-16 $13.91 $14.02 $13.88 $14.01 $9.12 83,457
2015-10-15 $13.74 $13.94 $13.74 $13.94 $9.08 87,022
2015-10-14 $13.91 $13.95 $13.68 $13.74 $8.95 145,538
2015-10-13 $13.97 $14.05 $13.88 $13.94 $9.08 108,645
2015-10-12 $14.04 $14.16 $13.99 $14.16 $9.15 130,774
2015-10-09 $13.85 $14.04 $13.85 $14.04 $9.08 163,934
2015-10-08 $13.78 $13.89 $13.75 $13.87 $8.97 110,269
2015-10-07 $13.70 $13.83 $13.65 $13.83 $8.94 105,399
2015-10-06 $13.64 $13.71 $13.63 $13.70 $8.86 112,376
2015-10-05 $13.47 $13.67 $13.44 $13.67 $8.84 128,930
2015-10-02 $13.10 $13.42 $13.01 $13.42 $8.68 208,969
2015-10-01 $13.13 $13.24 $13.02 $13.24 $8.56 166,823
2015-09-30 $13.02 $13.14 $12.99 $13.13 $8.49 258,545
2015-09-29 $13.20 $13.21 $12.91 $12.95 $8.37 343,813
2015-09-28 $13.55 $13.57 $13.20 $13.21 $8.54 209,893
2015-09-25 $13.67 $13.71 $13.57 $13.62 $8.80 86,992
2015-09-24 $13.60 $13.62 $13.52 $13.60 $8.79 96,686
2015-09-23 $13.65 $13.72 $13.60 $13.68 $8.84 135,792
2015-09-22 $13.55 $13.60 $13.51 $13.60 $8.79 147,400
2015-09-21 $13.69 $13.80 $13.63 $13.64 $8.82 83,120
2015-09-18 $13.61 $13.75 $13.61 $13.70 $8.86 59,287
2015-09-17 $13.72 $13.96 $13.72 $13.79 $8.91 92,242
2015-09-16 $13.73 $13.81 $13.68 $13.76 $8.90 83,793
2015-09-15 $13.62 $13.79 $13.62 $13.73 $8.88 80,112
2015-09-14 $13.67 $13.67 $13.61 $13.63 $8.81 56,593
2015-09-11 $13.66 $13.72 $13.61 $13.67 $8.84 102,823
2015-09-10 $13.70 $13.83 $13.69 $13.74 $8.82 70,426
2015-09-09 $13.92 $13.93 $13.71 $13.71 $8.80 92,114
2015-09-08 $13.81 $13.85 $13.73 $13.79 $8.85 111,269
2015-09-04 $13.72 $13.77 $13.59 $13.60 $8.73 99,320
2015-09-03 $13.90 $14.04 $13.86 $13.86 $8.90 79,815
2015-09-02 $13.77 $13.88 $13.68 $13.88 $8.91 93,875
2015-09-01 $13.69 $13.75 $13.60 $13.66 $8.77 176,076
2015-08-31 $13.82 $13.93 $13.80 $13.89 $8.91 106,513
2015-08-28 $13.84 $13.90 $13.78 $13.90 $8.92 100,320
2015-08-27 $13.80 $13.94 $13.69 $13.80 $8.86 236,268
2015-08-26 $13.62 $13.65 $13.34 $13.62 $8.74 230,935
2015-08-25 $13.75 $13.81 $13.39 $13.39 $8.59 182,846
2015-08-24 $13.33 $13.65 $12.52 $13.28 $8.52 463,959
2015-08-21 $14.41 $14.50 $14.03 $14.15 $9.08 246,277
2015-08-20 $14.77 $14.81 $14.56 $14.56 $9.34 84,416
2015-08-19 $14.90 $14.91 $14.82 $14.87 $9.54 76,176
2015-08-18 $14.89 $14.97 $14.86 $14.92 $9.58 62,765
2015-08-17 $14.84 $14.92 $14.83 $14.90 $9.56 59,690
2015-08-14 $14.85 $14.91 $14.78 $14.89 $9.56 77,305
2015-08-13 $14.84 $14.90 $14.75 $14.87 $9.54 82,691
2015-08-12 $14.73 $14.90 $14.65 $14.90 $9.56 138,338
2015-08-11 $14.89 $14.96 $14.85 $14.94 $9.52 117,937
2015-08-10 $14.90 $15.05 $14.90 $15.01 $9.57 119,949
2015-08-07 $14.88 $14.92 $14.81 $14.83 $9.45 66,135
2015-08-06 $15.18 $15.25 $14.91 $14.91 $9.51 192,740
2015-08-05 $15.11 $15.24 $15.09 $15.23 $9.71 133,221
2015-08-04 $15.00 $15.12 $14.99 $15.06 $9.60 304,886
2015-08-03 $14.94 $14.99 $14.88 $14.97 $9.54 238,350
2015-07-31 $14.88 $14.93 $14.86 $14.93 $9.52 71,985
2015-07-30 $14.82 $14.86 $14.78 $14.84 $9.46 55,254
2015-07-29 $14.71 $14.85 $14.71 $14.84 $9.46 46,418
2015-07-28 $14.59 $14.75 $14.58 $14.74 $9.40 80,816
2015-07-27 $14.48 $14.58 $14.43 $14.55 $9.28 172,790
2015-07-24 $14.80 $14.80 $14.57 $14.60 $9.31 69,053
2015-07-23 $14.83 $14.87 $14.75 $14.77 $9.42 76,769
2015-07-22 $14.80 $14.84 $14.78 $14.79 $9.43 49,560
2015-07-21 $14.81 $14.83 $14.76 $14.83 $9.45 57,192
2015-07-20 $14.88 $14.89 $14.81 $14.81 $9.44 65,098
2015-07-17 $14.92 $14.92 $14.87 $14.88 $9.49 41,967
2015-07-16 $14.84 $14.92 $14.81 $14.89 $9.49 74,006
2015-07-15 $14.77 $14.84 $14.76 $14.79 $9.43 73,953
2015-07-14 $14.86 $14.93 $14.75 $14.77 $9.42 193,800
2015-07-13 $14.79 $14.90 $14.75 $14.87 $9.48 82,297
2015-07-10 $14.72 $14.81 $14.71 $14.78 $9.36 114,145
2015-07-09 $14.74 $14.76 $14.60 $14.60 $9.25 100,853
2015-07-08 $14.75 $14.77 $14.60 $14.61 $9.25 170,373
2015-07-07 $14.78 $14.90 $14.68 $14.88 $9.42 113,785
2015-07-06 $14.76 $14.82 $14.74 $14.81 $9.38 87,410
2015-07-02 $14.84 $14.89 $14.76 $14.85 $9.40 173,545
2015-07-01 $14.78 $14.88 $14.74 $14.85 $9.40 198,191
2015-06-30 $14.95 $14.98 $14.67 $14.67 $9.29 351,971
2015-06-29 $15.08 $15.14 $14.86 $14.87 $9.42 154,705
2015-06-26 $15.35 $15.36 $15.21 $15.21 $9.63 86,757
2015-06-25 $15.39 $15.41 $15.32 $15.33 $9.71 57,647
2015-06-24 $15.38 $15.45 $15.34 $15.35 $9.72 83,001
2015-06-23 $15.41 $15.48 $15.35 $15.37 $9.73 185,671
2015-06-22 $15.41 $15.48 $15.41 $15.43 $9.77 70,128
2015-06-19 $15.38 $15.42 $15.35 $15.38 $9.74 47,151
2015-06-18 $15.40 $15.52 $15.40 $15.41 $9.76 159,334
2015-06-17 $15.38 $15.47 $15.31 $15.43 $9.77 70,931
2015-06-16 $15.27 $15.37 $15.27 $15.34 $9.71 113,367
2015-06-15 $15.30 $15.35 $15.25 $15.30 $9.69 64,716
2015-06-12 $15.42 $15.42 $15.33 $15.37 $9.73 88,461
2015-06-11 $15.37 $15.45 $15.34 $15.44 $9.78 113,694
2015-06-10 $15.28 $15.45 $15.28 $15.41 $9.70 126,038
2015-06-09 $15.27 $15.30 $15.22 $15.27 $9.61 121,655
2015-06-08 $15.26 $15.35 $15.26 $15.31 $9.63 121,322
2015-06-05 $15.23 $15.32 $15.20 $15.31 $9.63 80,241
2015-06-04 $15.32 $15.37 $15.25 $15.27 $9.61 100,888
2015-06-03 $15.35 $15.44 $15.33 $15.38 $9.68 104,502
2015-06-02 $15.34 $15.42 $15.31 $15.34 $9.65 79,749
2015-06-01 $15.43 $15.49 $15.36 $15.37 $9.67 144,187
2015-05-29 $15.54 $15.54 $15.42 $15.45 $9.72 85,577
2015-05-28 $15.47 $15.51 $15.44 $15.49 $9.75 70,061
2015-05-27 $15.45 $15.54 $15.42 $15.52 $9.76 72,219
2015-05-26 $15.49 $15.51 $15.40 $15.42 $9.70 79,774
2015-05-22 $15.56 $15.57 $15.46 $15.52 $9.76 58,074
2015-05-21 $15.58 $15.62 $15.53 $15.55 $9.78 71,462
2015-05-20 $15.51 $15.62 $15.50 $15.60 $9.81 74,105
2015-05-19 $15.50 $15.63 $15.48 $15.48 $9.74 102,904
2015-05-18 $15.45 $15.53 $15.41 $15.52 $9.76 94,796
2015-05-15 $15.46 $15.49 $15.41 $15.42 $9.70 141,090
2015-05-14 $15.56 $15.60 $15.47 $15.48 $9.74 142,966
2015-05-13 $15.48 $15.57 $15.48 $15.55 $9.78 73,064
2015-05-12 $15.45 $15.61 $15.43 $15.56 $9.73 132,056
2015-05-11 $15.51 $15.58 $15.47 $15.50 $9.69 94,775
2015-05-08 $15.62 $15.67 $15.55 $15.57 $9.73 137,208
2015-05-07 $15.61 $15.61 $15.54 $15.57 $9.73 69,239
2015-05-06 $15.47 $15.65 $15.47 $15.61 $9.76 158,142
2015-05-05 $15.45 $15.53 $15.44 $15.47 $9.67 70,535
2015-05-04 $15.53 $15.57 $15.46 $15.46 $9.66 99,801
2015-05-01 $15.46 $15.56 $15.46 $15.55 $9.72 93,157
2015-04-30 $15.58 $15.58 $15.41 $15.43 $9.65 139,004
2015-04-29 $15.44 $15.62 $15.41 $15.62 $9.76 142,124
2015-04-28 $15.39 $15.49 $15.31 $15.49 $9.68 118,318
2015-04-27 $15.55 $15.58 $15.40 $15.43 $9.65 86,452
2015-04-24 $15.46 $15.51 $15.41 $15.50 $9.69 101,960
2015-04-23 $15.30 $15.45 $15.28 $15.45 $9.66 144,693
2015-04-22 $15.23 $15.30 $15.21 $15.30 $9.56 72,413
2015-04-21 $15.27 $15.29 $15.20 $15.21 $9.51 56,288
2015-04-20 $15.16 $15.29 $15.16 $15.27 $9.55 125,400
2015-04-17 $15.07 $15.11 $15.03 $15.10 $9.44 78,695
2015-04-16 $15.18 $15.20 $15.13 $15.15 $9.47 98,265
2015-04-15 $15.16 $15.23 $15.14 $15.19 $9.50 165,390
2015-04-14 $15.02 $15.12 $15.00 $15.10 $9.44 100,085
2015-04-13 $15.04 $15.10 $15.01 $15.06 $9.41 82,320
2015-04-10 $15.11 $15.14 $15.06 $15.11 $9.38 113,621
2015-04-09 $15.07 $15.12 $15.04 $15.12 $9.39 132,075

BlackRock Enhanced Capital and Income Fd (CII) News Headlines

Recent BlackRock Enhanced Capital and Income Fd (CII) News
Similar Companies to BlackRock Enhanced Capital and Income Fd (CII) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.