PIMCO Corporate & Income Strategy Fund (PCN)

Exchange: NYSE

$17.89 ($-0.03) -0.17%

Data as of Dec. 6, 2021

Dec. 6, 2021
PIMCO Corporate & Income Strategy Fund - Daily Information
Click for more stock information on PIMCO Corporate & Income Strategy Fund.
Daily Information Data
Date Dec. 6, 2021
Open $17.95
Previous Close $17.89
High $18.00
Low $17.77
Adjusted Open $17.95
Previous Adjusted Close $17.89
Adjusted High $18.00
Adjusted Low $17.77

About PIMCO Corporate & Income Strategy Fund (PCN)

PIMCO Corporate & Income Strgy Common

Historical Stock Data for PIMCO Corporate & Income Strategy Fund (PCN)
Date Open High Low Close Adj.Close Volume
2021-12-03 $17.95 $18.00 $17.77 $17.89 $17.89 68,862
2021-12-02 $17.85 $17.99 $17.85 $17.92 $17.92 77,608
2021-12-01 $17.96 $18.00 $17.85 $17.87 $17.87 70,360
2021-11-30 $17.87 $17.97 $17.79 $17.85 $17.85 107,349
2021-11-29 $18.01 $18.16 $17.89 $17.93 $17.93 86,525
2021-11-26 $17.90 $18.07 $17.88 $17.99 $17.99 37,213
2021-11-24 $17.97 $18.22 $17.93 $18.04 $18.04 52,971
2021-11-23 $18.10 $18.26 $17.98 $18.01 $18.01 107,429
2021-11-22 $18.24 $18.36 $18.10 $18.11 $18.11 82,599
2021-11-19 $18.29 $18.29 $18.18 $18.26 $18.26 67,218
2021-11-18 $18.42 $18.54 $18.18 $18.20 $18.20 148,286
2021-11-17 $18.40 $18.44 $18.18 $18.35 $18.35 117,729
2021-11-16 $18.48 $18.57 $18.40 $18.46 $18.46 81,972
2021-11-15 $18.48 $18.57 $18.45 $18.52 $18.52 49,654
2021-11-12 $18.63 $18.63 $18.41 $18.41 $18.41 48,586
2021-11-11 $18.51 $18.64 $18.50 $18.56 $18.56 53,158
2021-11-10 $18.60 $18.80 $18.47 $18.52 $18.52 78,304
2021-11-09 $18.86 $18.86 $18.69 $18.78 $18.67 76,690
2021-11-08 $18.75 $18.81 $18.62 $18.75 $18.64 84,208
2021-11-05 $18.62 $18.63 $18.53 $18.61 $18.50 44,140
2021-11-04 $18.56 $18.65 $18.50 $18.53 $18.42 46,183
2021-11-03 $18.43 $18.64 $18.28 $18.50 $18.39 59,046
2021-11-02 $18.60 $18.60 $18.46 $18.48 $18.37 59,760
2021-11-01 $18.42 $18.50 $18.34 $18.50 $18.39 79,975
2021-10-29 $18.22 $18.37 $18.17 $18.34 $18.23 54,622
2021-10-28 $18.22 $18.25 $18.10 $18.21 $18.10 55,739
2021-10-27 $18.15 $18.18 $18.10 $18.18 $18.07 38,766
2021-10-26 $18.17 $18.18 $18.12 $18.15 $18.04 35,850
2021-10-25 $18.08 $18.18 $18.08 $18.14 $18.03 66,371
2021-10-22 $18.05 $18.18 $18.05 $18.15 $18.04 40,282
2021-10-21 $18.20 $18.40 $18.06 $18.06 $17.95 93,052
2021-10-20 $18.21 $18.41 $18.17 $18.27 $18.16 46,548
2021-10-19 $18.16 $18.35 $18.14 $18.25 $18.14 51,922
2021-10-18 $18.11 $18.33 $18.10 $18.21 $18.10 75,872
2021-10-15 $18.11 $18.32 $18.11 $18.18 $18.07 66,916
2021-10-14 $18.26 $18.45 $18.18 $18.18 $18.07 38,597
2021-10-13 $18.37 $18.37 $18.18 $18.22 $18.11 72,510
2021-10-12 $18.41 $18.50 $18.24 $18.28 $18.17 32,796
2021-10-11 $18.58 $18.62 $18.24 $18.47 $18.36 57,823
2021-10-08 $18.43 $18.50 $18.34 $18.38 $18.27 26,777
2021-10-07 $18.72 $18.80 $18.31 $18.46 $18.24 67,539
2021-10-06 $18.27 $18.52 $18.15 $18.37 $18.15 45,068
2021-10-05 $18.25 $18.51 $18.22 $18.39 $18.17 52,301
2021-10-04 $18.25 $18.29 $18.13 $18.27 $18.05 61,971
2021-10-01 $18.19 $18.27 $18.07 $18.25 $18.03 87,463
2021-09-30 $18.05 $18.17 $18.01 $18.04 $17.82 57,855
2021-09-29 $18.10 $18.30 $18.10 $18.13 $17.91 47,802
2021-09-28 $18.19 $18.21 $18.00 $18.14 $17.92 113,447
2021-09-27 $18.22 $18.41 $18.14 $18.25 $18.03 62,538
2021-09-24 $18.29 $18.45 $18.24 $18.34 $18.12 52,058
2021-09-23 $18.62 $18.69 $18.37 $18.42 $18.20 54,257
2021-09-22 $18.56 $18.56 $18.41 $18.52 $18.30 46,352
2021-09-21 $18.35 $18.51 $18.07 $18.40 $18.18 111,056
2021-09-20 $18.33 $18.64 $18.10 $18.34 $18.12 122,259
2021-09-17 $18.61 $18.83 $18.33 $18.59 $18.37 61,469
2021-09-16 $18.38 $18.65 $18.19 $18.61 $18.39 210,090
2021-09-15 $17.89 $18.48 $17.86 $18.39 $18.17 161,761
2021-09-14 $17.83 $18.17 $17.80 $17.90 $17.68 108,593
2021-09-13 $17.79 $18.00 $17.66 $17.95 $17.73 110,241
2021-09-10 $17.61 $17.68 $17.55 $17.63 $17.42 116,777
2021-09-09 $18.10 $18.15 $17.71 $17.74 $17.41 129,394
2021-09-08 $17.85 $18.03 $17.75 $18.02 $17.69 106,651
2021-09-07 $18.10 $18.20 $17.60 $17.74 $17.41 273,342
2021-09-03 $18.61 $18.65 $18.06 $18.10 $17.77 170,809
2021-09-02 $18.73 $18.73 $18.49 $18.58 $18.24 126,576
2021-09-01 $18.60 $18.75 $18.50 $18.62 $18.28 96,375
2021-08-31 $18.27 $18.48 $18.21 $18.48 $18.14 61,320
2021-08-30 $18.13 $18.42 $18.11 $18.18 $17.85 112,334
2021-08-27 $18.20 $18.50 $18.13 $18.13 $17.80 95,542
2021-08-26 $18.54 $18.60 $18.03 $18.20 $17.87 209,978
2021-08-25 $18.64 $18.80 $18.62 $18.64 $18.30 59,850
2021-08-24 $18.70 $18.82 $18.61 $18.70 $18.36 29,166
2021-08-23 $18.59 $18.86 $18.57 $18.60 $18.26 55,312
2021-08-20 $18.60 $18.76 $18.48 $18.59 $18.25 52,664
2021-08-19 $18.89 $18.98 $18.40 $18.56 $18.22 119,813
2021-08-18 $19.22 $19.38 $18.80 $18.94 $18.59 94,818
2021-08-17 $19.47 $19.47 $19.24 $19.28 $18.93 65,312
2021-08-16 $19.40 $19.45 $19.36 $19.43 $19.07 64,656
2021-08-13 $19.43 $19.43 $19.30 $19.43 $19.07 48,091
2021-08-12 $19.31 $19.40 $19.25 $19.36 $19.00 48,876
2021-08-11 $19.26 $19.42 $19.21 $19.31 $18.96 53,779
2021-08-10 $19.30 $19.45 $19.28 $19.43 $18.96 69,189
2021-08-09 $19.26 $19.43 $19.20 $19.30 $18.84 62,324
2021-08-06 $19.39 $19.40 $19.11 $19.40 $18.93 46,608
2021-08-05 $19.30 $19.33 $19.15 $19.31 $18.85 46,860
2021-08-04 $19.07 $19.30 $19.02 $19.30 $18.84 88,110
2021-08-03 $19.20 $19.25 $19.07 $19.15 $18.69 68,338
2021-08-02 $19.02 $19.12 $18.93 $19.07 $18.61 119,751
2021-07-30 $18.97 $19.04 $18.82 $18.93 $18.48 53,334
2021-07-29 $19.00 $19.00 $18.88 $18.99 $18.53 53,490
2021-07-28 $18.99 $19.00 $18.85 $18.98 $18.52 73,267
2021-07-27 $18.76 $18.97 $18.70 $18.95 $18.49 49,123
2021-07-26 $18.78 $18.90 $18.61 $18.88 $18.43 60,526
2021-07-23 $18.89 $18.90 $18.75 $18.84 $18.39 49,606
2021-07-22 $18.73 $18.90 $18.73 $18.76 $18.31 54,135
2021-07-21 $18.83 $18.87 $18.80 $18.84 $18.39 38,383
2021-07-20 $18.74 $18.80 $18.67 $18.77 $18.32 79,777
2021-07-19 $18.61 $18.70 $18.22 $18.67 $18.22 134,024
2021-07-16 $18.79 $18.90 $18.62 $18.75 $18.30 62,947
2021-07-15 $18.89 $18.89 $18.80 $18.86 $18.41 53,146
2021-07-14 $18.88 $18.89 $18.80 $18.82 $18.37 50,638
2021-07-13 $18.76 $18.90 $18.76 $18.81 $18.36 68,170
2021-07-12 $18.92 $18.92 $18.76 $18.78 $18.33 66,262
2021-07-09 $18.76 $18.89 $18.70 $18.80 $18.35 54,198
2021-07-08 $18.92 $18.94 $18.79 $18.87 $18.31 56,299
2021-07-07 $18.91 $18.95 $18.79 $18.94 $18.37 60,724
2021-07-06 $18.88 $18.89 $18.70 $18.86 $18.30 52,890
2021-07-02 $18.86 $18.89 $18.72 $18.78 $18.22 67,292
2021-07-01 $18.81 $18.81 $18.62 $18.81 $18.25 96,913
2021-06-30 $18.79 $18.79 $18.55 $18.70 $18.14 60,123
2021-06-29 $18.62 $18.68 $18.52 $18.63 $18.07 32,702
2021-06-28 $18.50 $18.64 $18.43 $18.60 $18.04 53,366
2021-06-25 $18.68 $18.69 $18.46 $18.54 $17.99 41,908
2021-06-24 $18.43 $18.59 $18.31 $18.52 $17.97 80,044
2021-06-23 $18.16 $18.35 $18.16 $18.30 $17.75 66,802
2021-06-22 $18.19 $18.31 $18.19 $18.29 $17.74 51,117
2021-06-21 $18.02 $18.31 $18.02 $18.19 $17.65 93,538
2021-06-18 $18.37 $18.48 $18.05 $18.05 $17.51 65,823
2021-06-17 $18.34 $18.35 $18.18 $18.32 $17.77 68,492
2021-06-16 $18.08 $18.33 $18.00 $18.29 $17.74 120,377
2021-06-15 $18.76 $18.76 $17.98 $18.22 $17.68 139,015
2021-06-14 $18.72 $18.72 $18.51 $18.63 $18.07 67,822
2021-06-11 $18.76 $18.85 $18.72 $18.72 $18.16 84,919
2021-06-10 $18.80 $18.84 $18.76 $18.80 $18.24 55,185
2021-06-09 $18.95 $18.95 $18.79 $18.88 $18.21 93,473
2021-06-08 $18.70 $18.88 $18.70 $18.80 $18.13 60,152
2021-06-07 $18.76 $18.83 $18.67 $18.76 $18.09 100,881
2021-06-04 $18.75 $18.75 $18.60 $18.71 $18.04 57,072
2021-06-03 $18.52 $18.66 $18.41 $18.64 $17.98 87,188
2021-06-02 $18.43 $18.58 $18.39 $18.55 $17.89 65,764
2021-06-01 $18.45 $18.55 $18.34 $18.44 $17.78 101,838
2021-05-28 $18.41 $18.49 $18.31 $18.45 $17.79 52,707
2021-05-27 $18.39 $18.39 $18.22 $18.39 $17.74 70,551
2021-05-26 $18.23 $18.35 $18.21 $18.29 $17.64 37,991
2021-05-25 $18.36 $18.43 $18.24 $18.24 $17.59 61,391
2021-05-24 $18.37 $18.42 $18.35 $18.40 $17.74 48,175
2021-05-21 $18.22 $18.35 $18.17 $18.28 $17.63 55,815
2021-05-20 $18.10 $18.41 $18.10 $18.27 $17.62 73,468
2021-05-19 $18.12 $18.35 $18.10 $18.18 $17.53 80,112
2021-05-18 $18.30 $18.40 $18.15 $18.36 $17.71 64,805
2021-05-17 $18.19 $18.34 $18.10 $18.20 $17.55 78,667
2021-05-14 $17.71 $18.06 $17.71 $18.04 $17.40 76,251
2021-05-13 $17.24 $17.89 $17.24 $17.53 $16.91 91,119
2021-05-12 $18.22 $18.40 $17.07 $17.24 $16.63 335,512
2021-05-11 $18.43 $18.50 $18.20 $18.50 $17.73 101,293
2021-05-10 $18.61 $18.79 $18.52 $18.59 $17.81 94,278
2021-05-07 $18.65 $18.81 $18.60 $18.70 $17.92 77,990
2021-05-06 $18.55 $18.73 $18.50 $18.70 $17.92 106,705
2021-05-05 $18.36 $18.49 $18.36 $18.49 $17.72 31,616
2021-05-04 $18.01 $18.43 $18.00 $18.33 $17.56 101,409
2021-05-03 $18.16 $18.18 $17.89 $17.98 $17.23 88,841
2021-04-30 $17.95 $18.13 $17.88 $18.03 $17.28 71,748
2021-04-29 $17.92 $17.96 $17.87 $17.95 $17.20 64,749
2021-04-28 $17.85 $17.88 $17.83 $17.87 $17.12 50,825
2021-04-27 $17.82 $17.92 $17.75 $17.85 $17.10 59,221
2021-04-26 $17.91 $17.93 $17.75 $17.75 $17.01 56,563
2021-04-23 $17.88 $17.94 $17.85 $17.91 $17.16 42,954
2021-04-22 $17.87 $17.94 $17.85 $17.92 $17.17 49,785
2021-04-21 $17.77 $17.87 $17.72 $17.83 $17.08 46,023
2021-04-20 $17.78 $17.90 $17.70 $17.77 $17.03 80,305
2021-04-19 $17.90 $17.90 $17.78 $17.82 $17.07 39,249
2021-04-16 $17.75 $17.92 $17.75 $17.88 $17.13 94,311
2021-04-15 $17.67 $17.78 $17.64 $17.74 $17.00 54,000
2021-04-14 $17.62 $17.74 $17.62 $17.67 $16.93 56,184
2021-04-13 $17.77 $17.87 $17.62 $17.63 $16.89 83,137
2021-04-12 $17.61 $17.74 $17.61 $17.65 $16.91 85,394
2021-04-09 $17.74 $17.83 $17.70 $17.83 $17.08 55,662
2021-04-08 $17.76 $17.88 $17.75 $17.84 $16.99 71,249
2021-04-07 $17.85 $17.89 $17.67 $17.85 $17.00 100,266
2021-04-06 $17.58 $17.69 $17.56 $17.66 $16.81 76,870
2021-04-05 $17.47 $17.66 $17.45 $17.62 $16.78 121,828
2021-04-01 $17.39 $17.41 $17.34 $17.41 $16.58 79,062
2021-03-31 $17.24 $17.35 $17.24 $17.32 $16.49 56,330
2021-03-30 $17.27 $17.29 $17.22 $17.27 $16.44 59,501
2021-03-29 $17.26 $17.28 $17.18 $17.22 $16.40 45,853
2021-03-26 $17.11 $17.28 $17.11 $17.22 $16.40 69,310
2021-03-25 $17.25 $17.27 $17.20 $17.24 $16.41 81,312
2021-03-24 $17.15 $17.16 $17.09 $17.13 $16.31 49,250
2021-03-23 $17.05 $17.10 $16.97 $17.06 $16.24 71,107
2021-03-22 $17.15 $17.15 $16.96 $17.00 $16.19 88,640
2021-03-19 $17.06 $17.16 $17.01 $17.02 $16.21 49,640
2021-03-18 $17.14 $17.18 $17.09 $17.10 $16.28 70,327
2021-03-17 $17.11 $17.18 $17.08 $17.12 $16.30 53,188
2021-03-16 $16.94 $17.10 $16.94 $17.08 $16.26 40,345
2021-03-15 $17.07 $17.09 $16.91 $16.93 $16.12 107,344
2021-03-12 $17.00 $17.08 $16.98 $17.06 $16.24 60,269
2021-03-11 $17.04 $17.10 $17.00 $17.01 $16.20 85,352
2021-03-10 $16.98 $17.08 $16.90 $17.04 $16.22 64,576
2021-03-09 $17.18 $17.25 $16.90 $17.05 $16.13 101,895
2021-03-08 $17.23 $17.34 $17.13 $17.18 $16.25 88,677
2021-03-05 $17.15 $17.26 $17.07 $17.12 $16.19 82,190
2021-03-04 $17.29 $17.40 $17.05 $17.07 $16.15 117,168
2021-03-03 $17.19 $17.34 $17.16 $17.23 $16.30 61,161
2021-03-02 $17.20 $17.39 $17.20 $17.20 $16.27 117,318
2021-03-01 $17.42 $17.47 $17.26 $17.32 $16.38 75,230
2021-02-26 $17.30 $17.38 $17.20 $17.27 $16.34 39,585
2021-02-25 $17.59 $17.64 $17.25 $17.29 $16.35 110,920
2021-02-24 $17.53 $17.66 $17.40 $17.52 $16.57 74,278
2021-02-23 $17.66 $17.76 $17.45 $17.58 $16.63 74,460
2021-02-22 $17.67 $17.77 $17.61 $17.71 $16.75 91,938
2021-02-19 $17.85 $17.87 $17.56 $17.68 $16.72 79,032
2021-02-18 $17.59 $17.74 $17.51 $17.71 $16.75 69,475
2021-02-17 $17.58 $17.68 $17.55 $17.68 $16.72 60,281
2021-02-16 $17.53 $17.63 $17.50 $17.61 $16.66 78,818
2021-02-12 $17.41 $17.48 $17.24 $17.48 $16.53 75,062
2021-02-11 $17.58 $17.74 $17.38 $17.43 $16.49 73,503
2021-02-10 $17.50 $17.50 $17.40 $17.47 $16.52 82,121
2021-02-09 $17.36 $17.53 $17.36 $17.53 $16.48 95,777
2021-02-08 $17.26 $17.43 $17.20 $17.40 $16.35 100,257
2021-02-05 $17.25 $17.26 $17.18 $17.23 $16.19 49,151
2021-02-04 $17.19 $17.32 $17.15 $17.18 $16.15 82,885
2021-02-03 $17.25 $17.36 $17.15 $17.18 $16.15 77,277
2021-02-02 $17.35 $17.35 $17.21 $17.29 $16.25 86,569
2021-02-01 $17.34 $17.35 $17.13 $17.24 $16.20 91,515
2021-01-29 $17.25 $17.25 $16.93 $17.19 $16.16 85,709
2021-01-28 $17.17 $17.36 $17.05 $17.23 $16.19 79,070
2021-01-27 $17.25 $17.38 $17.10 $17.18 $16.15 61,190
2021-01-26 $17.28 $17.40 $17.26 $17.36 $16.32 78,021
2021-01-25 $17.21 $17.25 $17.06 $17.25 $16.21 75,908
2021-01-22 $17.15 $17.15 $17.00 $17.06 $16.03 70,735
2021-01-21 $17.20 $17.21 $17.01 $17.15 $16.12 69,865
2021-01-20 $17.08 $17.19 $17.01 $17.11 $16.08 110,028
2021-01-19 $17.03 $17.09 $16.91 $16.95 $15.93 66,505
2021-01-15 $17.01 $17.09 $16.95 $16.98 $15.96 49,690
2021-01-14 $16.98 $17.19 $16.91 $17.02 $16.00 76,453
2021-01-13 $17.13 $17.26 $16.94 $16.97 $15.95 76,453
2021-01-12 $17.14 $17.29 $16.90 $17.26 $16.11 119,034
2021-01-11 $17.18 $17.23 $17.08 $17.23 $16.09 65,691
2021-01-08 $17.34 $17.50 $17.24 $17.24 $16.10 110,684
2021-01-07 $17.23 $17.50 $17.20 $17.34 $16.19 78,286
2021-01-06 $17.27 $17.29 $17.14 $17.27 $16.12 77,471
2021-01-05 $17.22 $17.26 $17.07 $17.25 $16.11 65,388
2021-01-04 $17.30 $17.30 $17.06 $17.17 $16.03 96,725
2020-12-31 $17.23 $17.24 $17.05 $17.24 $16.10 38,523
2020-12-30 $17.12 $17.18 $16.96 $17.15 $16.01 66,692
2020-12-29 $16.95 $17.08 $16.94 $16.98 $15.85 71,831
2020-12-28 $17.15 $17.15 $16.90 $16.95 $15.83 72,934
2020-12-24 $17.19 $17.20 $17.04 $17.08 $15.95 22,434
2020-12-23 $17.08 $17.26 $17.02 $17.02 $15.89 46,644
2020-12-22 $17.25 $17.25 $16.96 $17.00 $15.87 84,500
2020-12-21 $17.09 $17.35 $17.09 $17.30 $16.15 59,418
2020-12-18 $17.22 $17.32 $17.18 $17.30 $16.15 66,679
2020-12-17 $17.27 $17.27 $17.08 $17.15 $16.01 50,516
2020-12-16 $17.01 $17.21 $16.91 $17.18 $16.04 69,595
2020-12-15 $16.56 $16.88 $16.56 $16.86 $15.74 50,659
2020-12-14 $16.96 $17.00 $16.56 $16.61 $15.51 170,096
2020-12-11 $17.11 $17.26 $16.86 $16.98 $15.85 72,480
2020-12-10 $17.00 $17.22 $17.00 $17.22 $16.08 90,121
2020-12-09 $17.26 $17.31 $17.22 $17.29 $16.04 61,194
2020-12-08 $17.34 $17.37 $17.25 $17.26 $16.01 69,104
2020-12-07 $17.16 $17.35 $17.16 $17.33 $16.08 75,177
2020-12-04 $17.24 $17.25 $17.15 $17.21 $15.96 83,186
2020-12-03 $16.99 $17.14 $16.97 $17.12 $15.88 86,334
2020-12-02 $16.93 $17.24 $16.80 $16.91 $15.69 116,958
2020-12-01 $16.90 $17.14 $16.79 $17.03 $15.80 140,870
2020-11-30 $16.66 $16.85 $16.55 $16.85 $15.63 73,582
2020-11-27 $16.90 $16.92 $16.51 $16.55 $15.35 75,918
2020-11-25 $16.80 $16.80 $16.65 $16.74 $15.53 97,511
2020-11-24 $16.90 $17.00 $16.65 $16.77 $15.56 71,169
2020-11-23 $16.67 $16.84 $16.66 $16.74 $15.53 59,351
2020-11-20 $16.68 $16.80 $16.62 $16.67 $15.46 50,794
2020-11-19 $16.56 $16.73 $16.56 $16.65 $15.44 55,117
2020-11-18 $16.60 $16.71 $16.60 $16.63 $15.43 59,072
2020-11-17 $16.39 $16.65 $16.39 $16.65 $15.44 55,632
2020-11-16 $16.40 $16.58 $16.21 $16.48 $15.29 63,564
2020-11-13 $16.49 $16.59 $16.37 $16.42 $15.23 88,235
2020-11-12 $16.34 $16.40 $16.26 $16.40 $15.21 50,940
2020-11-11 $16.34 $16.38 $16.18 $16.31 $15.13 77,862
2020-11-10 $16.29 $16.35 $16.06 $16.35 $15.17 62,758
2020-11-09 $16.36 $16.40 $16.06 $16.18 $14.91 95,249
2020-11-06 $16.25 $16.25 $16.02 $16.11 $14.84 62,133
2020-11-05 $15.98 $16.24 $15.98 $16.24 $14.96 69,980
2020-11-04 $15.80 $15.96 $15.73 $15.94 $14.68 59,512
2020-11-03 $15.67 $15.99 $15.67 $15.80 $14.56 108,317
2020-11-02 $15.49 $15.70 $15.43 $15.68 $14.45 60,421
2020-10-30 $15.47 $15.55 $15.20 $15.33 $14.12 78,285
2020-10-29 $15.30 $15.50 $15.21 $15.43 $14.21 61,764
2020-10-28 $15.55 $15.59 $15.11 $15.22 $14.02 215,585
2020-10-27 $15.63 $15.79 $15.59 $15.61 $14.38 48,497
2020-10-26 $15.80 $15.80 $15.59 $15.68 $14.45 103,228
2020-10-23 $15.73 $15.82 $15.70 $15.76 $14.52 58,194
2020-10-22 $15.87 $15.87 $15.70 $15.84 $14.59 50,628
2020-10-21 $15.81 $15.90 $15.80 $15.82 $14.57 64,868
2020-10-20 $15.63 $15.89 $15.63 $15.89 $14.64 69,199
2020-10-19 $15.78 $16.03 $15.59 $15.63 $14.40 115,706
2020-10-16 $15.75 $15.99 $15.75 $15.85 $14.60 50,722
2020-10-15 $15.75 $15.88 $15.75 $15.79 $14.55 46,940
2020-10-14 $15.90 $16.11 $15.86 $15.92 $14.67 56,871
2020-10-13 $15.95 $16.06 $15.85 $15.93 $14.68 71,274
2020-10-12 $16.11 $16.14 $16.05 $16.06 $14.80 46,599
2020-10-09 $16.16 $16.27 $16.07 $16.14 $14.87 65,310
2020-10-08 $16.16 $16.47 $16.12 $16.30 $14.91 84,539
2020-10-07 $16.05 $16.12 $15.97 $16.10 $14.73 57,839
2020-10-06 $16.09 $16.09 $15.90 $15.92 $14.56 63,859
2020-10-05 $15.94 $16.11 $15.85 $16.03 $14.67 140,394
2020-10-02 $15.69 $15.93 $15.69 $15.78 $14.44 85,782
2020-10-01 $15.83 $15.85 $15.72 $15.80 $14.45 78,191
2020-09-30 $15.46 $15.65 $15.46 $15.61 $14.28 59,419
2020-09-29 $15.50 $15.55 $15.38 $15.50 $14.18 48,241
2020-09-28 $15.41 $15.51 $15.38 $15.41 $14.10 39,764
2020-09-25 $15.30 $15.35 $15.17 $15.28 $13.98 97,297
2020-09-24 $15.75 $15.77 $15.25 $15.30 $14.00 148,140
2020-09-23 $15.86 $15.89 $15.78 $15.78 $14.44 60,333
2020-09-22 $15.84 $15.91 $15.78 $15.85 $14.50 59,596
2020-09-21 $15.90 $15.97 $15.75 $15.84 $14.49 168,680
2020-09-18 $15.92 $16.04 $15.82 $15.98 $14.62 52,056
2020-09-17 $15.89 $16.05 $15.89 $15.92 $14.56 61,447
2020-09-16 $16.00 $16.08 $15.95 $16.04 $14.67 77,272
2020-09-15 $16.09 $16.16 $16.00 $16.07 $14.70 66,163
2020-09-14 $15.98 $16.09 $15.91 $16.08 $14.71 71,656
2020-09-11 $15.74 $16.04 $15.71 $15.86 $14.51 94,776
2020-09-10 $15.81 $15.94 $15.73 $15.85 $14.50 82,377
2020-09-09 $15.99 $15.99 $15.90 $15.96 $14.50 111,359
2020-09-08 $15.76 $15.99 $15.76 $15.90 $14.44 81,251
2020-09-04 $15.85 $15.92 $15.68 $15.88 $14.43 71,820
2020-09-03 $15.76 $15.87 $15.71 $15.73 $14.29 71,888
2020-09-02 $15.87 $16.14 $15.80 $15.89 $14.43 106,389
2020-09-01 $15.76 $15.87 $15.67 $15.78 $14.33 89,970
2020-08-31 $15.72 $15.84 $15.70 $15.80 $14.35 76,951
2020-08-28 $15.85 $15.85 $15.61 $15.76 $14.32 99,716
2020-08-27 $15.62 $15.80 $15.62 $15.79 $14.34 81,933
2020-08-26 $15.64 $15.73 $15.58 $15.68 $14.24 61,835
2020-08-25 $15.67 $15.75 $15.62 $15.72 $14.28 58,103
2020-08-24 $15.65 $15.70 $15.61 $15.64 $14.21 82,055
2020-08-21 $15.82 $15.85 $15.63 $15.66 $14.23 45,620
2020-08-20 $15.85 $15.97 $15.77 $15.86 $14.41 80,365
2020-08-19 $15.62 $15.89 $15.53 $15.84 $14.39 97,733
2020-08-18 $15.67 $15.90 $15.67 $15.78 $14.33 73,321
2020-08-17 $16.05 $16.05 $15.53 $15.80 $14.35 170,013
2020-08-14 $16.22 $16.30 $15.82 $15.99 $14.53 144,719
2020-08-13 $16.20 $16.31 $16.15 $16.15 $14.67 68,706
2020-08-12 $16.37 $16.48 $16.28 $16.34 $14.84 78,486
2020-08-11 $16.26 $16.39 $16.26 $16.37 $14.77 83,609
2020-08-10 $16.31 $16.40 $16.12 $16.29 $14.70 105,737
2020-08-07 $16.26 $16.31 $16.10 $16.31 $14.72 90,180
2020-08-06 $16.02 $16.29 $15.94 $16.13 $14.55 116,828
2020-08-05 $15.74 $16.14 $15.71 $15.94 $14.38 131,206
2020-08-04 $15.45 $15.70 $15.45 $15.70 $14.16 125,296
2020-08-03 $15.44 $15.54 $15.25 $15.46 $13.95 117,420
2020-07-31 $15.36 $15.52 $15.21 $15.29 $13.79 52,493
2020-07-30 $15.35 $15.47 $15.15 $15.20 $13.71 131,058
2020-07-29 $15.69 $15.73 $15.38 $15.44 $13.93 119,299
2020-07-28 $15.48 $15.75 $15.48 $15.64 $14.11 49,877
2020-07-27 $15.57 $15.73 $15.50 $15.52 $14.00 77,295
2020-07-24 $15.79 $15.80 $15.51 $15.65 $14.12 69,051
2020-07-23 $15.67 $15.83 $15.67 $15.77 $14.23 47,093
2020-07-22 $15.65 $15.67 $15.58 $15.66 $14.13 32,094
2020-07-21 $15.62 $15.64 $15.40 $15.55 $14.03 89,357
2020-07-20 $15.49 $15.49 $15.37 $15.44 $13.93 73,116
2020-07-17 $15.44 $15.59 $15.35 $15.42 $13.91 53,222
2020-07-16 $15.33 $15.60 $15.33 $15.49 $13.98 49,311
2020-07-15 $15.36 $15.50 $15.33 $15.43 $13.92 44,515
2020-07-14 $15.19 $15.37 $15.19 $15.28 $13.79 84,705
2020-07-13 $15.61 $15.65 $15.30 $15.30 $13.80 122,529
2020-07-10 $15.72 $15.72 $15.46 $15.61 $14.08 70,367
2020-07-09 $15.99 $16.01 $15.83 $15.83 $14.18 52,024
2020-07-08 $16.00 $16.10 $15.95 $15.99 $14.32 31,937
2020-07-07 $15.86 $15.99 $15.76 $15.97 $14.31 74,622
2020-07-06 $16.40 $16.40 $15.86 $15.90 $14.24 122,770
2020-07-02 $16.06 $16.28 $16.03 $16.05 $14.38 66,130
2020-07-01 $15.98 $16.14 $15.92 $16.01 $14.34 94,619
2020-06-30 $15.58 $15.85 $15.53 $15.82 $14.17 98,425
2020-06-29 $15.91 $15.91 $15.53 $15.62 $13.99 65,334
2020-06-26 $15.96 $16.01 $15.68 $15.79 $14.14 33,497
2020-06-25 $15.84 $16.00 $15.67 $15.93 $14.27 34,500
2020-06-24 $15.74 $15.94 $15.33 $15.79 $14.14 83,799
2020-06-23 $16.06 $16.09 $15.80 $15.98 $14.31 78,661
2020-06-22 $15.76 $15.92 $15.70 $15.81 $14.16 77,160
2020-06-19 $16.26 $16.26 $15.80 $15.91 $14.25 67,827
2020-06-18 $16.30 $16.30 $16.03 $16.09 $14.41 49,039
2020-06-17 $16.18 $16.45 $16.08 $16.23 $14.54 44,305
2020-06-16 $16.00 $16.12 $15.79 $16.02 $14.35 119,534
2020-06-15 $15.23 $15.97 $15.22 $15.68 $14.05 68,688
2020-06-12 $15.77 $16.56 $15.77 $15.89 $14.23 94,671
2020-06-11 $16.00 $16.19 $15.40 $15.69 $14.05 221,476
2020-06-10 $16.55 $16.69 $16.45 $16.62 $14.89 76,585
2020-06-09 $16.30 $16.90 $16.30 $16.74 $14.89 121,945
2020-06-08 $16.36 $16.62 $16.36 $16.42 $14.61 94,160
2020-06-05 $16.40 $16.57 $16.29 $16.30 $14.50 145,873
2020-06-04 $16.00 $16.38 $16.00 $16.28 $14.48 90,873
2020-06-03 $16.00 $16.40 $15.91 $16.03 $14.26 217,874
2020-06-02 $16.00 $16.13 $15.90 $16.00 $14.24 85,098
2020-06-01 $15.97 $16.11 $15.88 $16.06 $14.29 83,240
2020-05-29 $15.67 $15.90 $15.67 $15.90 $14.15 49,944
2020-05-28 $15.64 $15.79 $15.64 $15.75 $14.01 59,067
2020-05-27 $15.35 $15.69 $15.26 $15.61 $13.89 61,792
2020-05-26 $15.67 $15.67 $15.10 $15.15 $13.48 73,607
2020-05-22 $15.47 $15.47 $15.09 $15.29 $13.60 72,918
2020-05-21 $15.16 $15.53 $15.00 $15.41 $13.71 88,727
2020-05-20 $15.30 $15.34 $15.14 $15.32 $13.63 52,388
2020-05-19 $14.97 $15.19 $14.63 $15.11 $13.44 54,537
2020-05-18 $14.77 $15.05 $14.66 $14.99 $13.34 97,826
2020-05-15 $14.10 $14.48 $14.00 $14.41 $12.82 78,737
2020-05-14 $14.43 $14.63 $14.12 $14.25 $12.68 128,249
2020-05-13 $15.20 $15.29 $14.52 $14.69 $13.07 156,772
2020-05-12 $15.16 $15.36 $15.08 $15.24 $13.56 77,691
2020-05-11 $15.33 $15.40 $15.10 $15.22 $13.54 87,023
2020-05-08 $15.37 $15.37 $15.13 $15.23 $13.55 98,292
2020-05-07 $15.49 $15.68 $15.23 $15.31 $13.52 127,195
2020-05-06 $15.28 $15.40 $15.05 $15.33 $13.54 75,545
2020-05-05 $15.00 $15.33 $15.00 $15.07 $13.31 143,553
2020-05-04 $14.55 $14.97 $14.55 $14.97 $13.22 138,702
2020-05-01 $14.65 $14.95 $14.56 $14.75 $13.03 137,136
2020-04-30 $14.96 $15.20 $14.77 $14.86 $13.12 119,002
2020-04-29 $14.90 $15.38 $14.69 $15.01 $13.26 322,815
2020-04-28 $14.42 $14.66 $14.26 $14.51 $12.82 110,570
2020-04-27 $14.15 $14.32 $14.06 $14.32 $12.65 80,576
2020-04-24 $14.24 $14.24 $14.08 $14.15 $12.50 90,933
2020-04-23 $13.88 $14.23 $13.84 $14.10 $12.45 134,262
2020-04-22 $13.85 $14.19 $13.82 $13.88 $12.26 117,764
2020-04-21 $13.25 $13.83 $13.25 $13.72 $12.12 120,572
2020-04-20 $14.08 $14.20 $13.30 $13.55 $11.97 178,624
2020-04-17 $14.25 $14.59 $14.14 $14.26 $12.59 149,974
2020-04-16 $14.05 $14.14 $13.51 $13.89 $12.27 152,624
2020-04-15 $14.00 $14.14 $13.77 $14.02 $12.38 161,710
2020-04-14 $15.22 $15.30 $13.64 $14.25 $12.59 414,142
2020-04-13 $15.10 $15.35 $14.48 $14.77 $13.04 216,052
2020-04-09 $14.79 $16.00 $14.65 $15.53 $13.72 451,572
2020-04-08 $13.99 $14.39 $13.67 $14.33 $12.57 183,855
2020-04-07 $13.52 $14.25 $13.40 $13.73 $12.04 414,200
2020-04-06 $12.65 $13.12 $12.30 $12.88 $11.29 361,089
2020-04-03 $12.92 $12.92 $12.00 $12.65 $11.09 227,719
2020-04-02 $12.15 $13.11 $12.10 $12.80 $11.22 180,385
2020-04-01 $12.93 $13.14 $12.04 $12.31 $10.79 303,837
2020-03-31 $13.37 $13.60 $13.05 $13.34 $11.70 207,575
2020-03-30 $13.64 $13.64 $12.80 $13.37 $11.72 242,332
2020-03-27 $13.40 $13.89 $12.55 $13.62 $11.94 398,262
2020-03-26 $13.00 $14.50 $12.69 $14.04 $12.31 456,383
2020-03-25 $12.03 $13.36 $11.63 $12.81 $11.23 561,282
2020-03-24 $10.82 $11.83 $10.63 $11.53 $10.11 351,935
2020-03-23 $10.80 $11.03 $9.72 $10.49 $9.20 443,512
2020-03-20 $11.30 $11.98 $10.83 $11.17 $9.79 505,614
2020-03-19 $9.30 $11.62 $8.84 $10.72 $9.40 568,574
2020-03-18 $11.81 $12.00 $9.50 $9.98 $8.75 751,456
2020-03-17 $13.14 $13.25 $11.72 $12.88 $11.29 300,468
2020-03-16 $13.54 $13.64 $12.84 $12.89 $11.30 313,918
2020-03-13 $14.33 $15.27 $13.83 $14.78 $12.96 459,665
2020-03-12 $14.71 $14.96 $13.51 $13.73 $12.04 587,759
2020-03-11 $16.91 $16.91 $15.55 $15.93 $13.97 249,125
2020-03-10 $16.61 $17.34 $16.32 $17.34 $15.10 280,995
2020-03-09 $16.41 $16.51 $15.51 $16.11 $14.03 386,803
2020-03-06 $17.24 $17.66 $17.04 $17.59 $15.32 143,499
2020-03-05 $17.58 $17.88 $17.27 $17.74 $15.45 164,544
2020-03-04 $17.35 $18.10 $17.26 $18.08 $15.74 209,259
2020-03-03 $18.53 $19.01 $16.82 $16.87 $14.69 826,621
2020-03-02 $16.50 $18.35 $16.50 $18.35 $15.98 471,585
2020-02-28 $17.01 $17.01 $15.90 $16.29 $14.18 772,552
2020-02-27 $18.33 $18.33 $17.26 $17.51 $15.25 385,549
2020-02-26 $17.93 $18.68 $17.89 $18.63 $16.22 474,751
2020-02-25 $19.33 $19.50 $17.72 $17.89 $15.58 563,972
2020-02-24 $19.80 $19.96 $19.33 $19.33 $16.83 191,617
2020-02-21 $20.01 $20.11 $20.01 $20.08 $17.48 42,516
2020-02-20 $19.93 $20.09 $19.86 $20.05 $17.46 64,178
2020-02-19 $19.89 $20.00 $19.81 $19.88 $17.31 85,506
2020-02-18 $20.20 $20.25 $19.88 $19.92 $17.34 72,024
2020-02-14 $20.20 $20.20 $20.10 $20.20 $17.59 62,713
2020-02-13 $20.20 $20.25 $20.20 $20.20 $17.59 109,102
2020-02-12 $20.02 $20.21 $20.02 $20.13 $17.53 75,173
2020-02-11 $20.16 $20.19 $20.12 $20.19 $17.48 62,601
2020-02-10 $20.05 $20.25 $20.05 $20.16 $17.46 58,165
2020-02-07 $19.99 $20.12 $19.92 $20.05 $17.36 55,694
2020-02-06 $19.88 $20.04 $19.83 $19.90 $17.23 75,636
2020-02-05 $20.05 $20.07 $19.90 $19.91 $17.24 73,677
2020-02-04 $20.00 $20.05 $19.87 $20.00 $17.32 181,116
2020-02-03 $19.89 $20.08 $19.80 $19.91 $17.24 103,465
2020-01-31 $19.78 $19.94 $19.70 $19.80 $17.14 81,241
2020-01-30 $19.74 $19.80 $19.63 $19.80 $17.14 92,017
2020-01-29 $19.60 $19.80 $19.60 $19.62 $16.99 53,360
2020-01-28 $19.60 $19.73 $19.60 $19.68 $17.04 53,538
2020-01-27 $19.54 $19.63 $19.38 $19.59 $16.96 68,014
2020-01-24 $19.47 $19.72 $19.39 $19.59 $16.96 80,163
2020-01-23 $19.39 $19.48 $19.35 $19.36 $16.76 83,918
2020-01-22 $19.54 $19.63 $19.42 $19.42 $16.82 65,281
2020-01-21 $19.60 $19.78 $19.57 $19.57 $16.94 75,206
2020-01-17 $19.94 $19.94 $19.63 $19.70 $17.06 70,033
2020-01-16 $19.71 $19.93 $19.60 $19.86 $17.20 180,101
2020-01-15 $19.60 $19.73 $19.49 $19.63 $17.00 106,854
2020-01-14 $19.60 $19.85 $19.38 $19.52 $16.90 137,984
2020-01-13 $19.91 $19.91 $19.60 $19.61 $16.98 87,862
2020-01-10 $19.61 $19.91 $19.57 $19.73 $17.08 111,799
2020-01-09 $19.63 $19.75 $19.61 $19.73 $16.99 80,849
2020-01-08 $19.54 $19.66 $19.54 $19.61 $16.88 99,207
2020-01-07 $19.38 $19.70 $19.31 $19.52 $16.81 140,529
2020-01-06 $19.10 $19.38 $19.10 $19.29 $16.61 102,283
2020-01-03 $19.07 $19.26 $19.07 $19.09 $16.44 67,903
2020-01-02 $19.15 $19.18 $19.07 $19.07 $16.42 116,303
2019-12-31 $18.95 $19.15 $18.95 $19.12 $16.46 61,717
2019-12-30 $18.96 $19.03 $18.92 $19.03 $16.38 68,605
2019-12-27 $18.94 $18.97 $18.89 $18.91 $16.28 41,215
2019-12-26 $18.61 $18.95 $18.61 $18.92 $16.29 114,099
2019-12-24 $18.57 $18.72 $18.57 $18.65 $16.06 74,464
2019-12-23 $18.77 $18.81 $18.65 $18.67 $16.07 79,059
2019-12-20 $18.65 $18.81 $18.62 $18.78 $16.17 93,884
2019-12-19 $18.79 $18.79 $18.60 $18.65 $16.06 95,808
2019-12-18 $18.65 $18.78 $18.64 $18.74 $16.13 35,917
2019-12-17 $18.55 $18.66 $18.47 $18.62 $16.03 86,331
2019-12-16 $18.69 $18.78 $18.53 $18.58 $16.00 96,811
2019-12-13 $18.66 $18.73 $18.58 $18.64 $16.05 100,960
2019-12-12 $18.55 $18.90 $18.55 $18.86 $16.19 121,965
2019-12-11 $18.66 $18.77 $18.62 $18.74 $16.08 52,918
2019-12-10 $18.87 $18.96 $18.65 $18.78 $16.02 135,606
2019-12-09 $18.99 $19.02 $18.75 $18.78 $16.02 208,325
2019-12-06 $19.09 $19.21 $19.03 $19.09 $16.29 90,467
2019-12-05 $19.05 $19.08 $18.95 $19.07 $16.27 71,989
2019-12-04 $18.99 $19.15 $18.95 $19.00 $16.21 98,594
2019-12-03 $19.07 $19.14 $18.98 $18.98 $16.19 107,418
2019-12-02 $19.17 $19.19 $18.93 $19.08 $16.28 126,726
2019-11-29 $19.11 $19.16 $19.05 $19.16 $16.34 23,336
2019-11-27 $19.10 $19.16 $19.03 $19.11 $16.30 97,248
2019-11-26 $18.92 $19.03 $18.86 $18.95 $16.17 50,609
2019-11-25 $19.05 $19.05 $18.85 $18.88 $16.11 76,215
2019-11-22 $19.03 $19.07 $18.95 $18.95 $16.17 51,217
2019-11-21 $19.01 $19.09 $18.96 $19.04 $16.24 67,829
2019-11-20 $19.06 $19.08 $18.96 $19.01 $16.22 98,263
2019-11-19 $18.84 $19.10 $18.83 $19.01 $16.22 102,756
2019-11-18 $19.10 $19.10 $18.82 $18.87 $16.10 118,521
2019-11-15 $19.11 $19.24 $19.03 $19.18 $16.36 82,750
2019-11-14 $18.81 $19.03 $18.81 $18.95 $16.17 53,438
2019-11-13 $18.83 $19.04 $18.81 $18.89 $16.11 129,891
2019-11-12 $19.15 $19.15 $18.89 $18.95 $16.17 137,707
2019-11-11 $19.47 $19.47 $18.97 $19.15 $16.34 165,453
2019-11-08 $19.13 $19.54 $19.01 $19.47 $16.61 98,081
2019-11-07 $19.71 $19.74 $18.60 $19.24 $16.32 404,543
2019-11-06 $19.35 $19.69 $19.35 $19.69 $16.70 121,895
2019-11-05 $19.50 $19.54 $19.26 $19.35 $16.41 133,323
2019-11-04 $19.25 $19.44 $19.24 $19.31 $16.38 188,379
2019-11-01 $19.15 $19.24 $19.08 $19.19 $16.28 83,310
2019-10-31 $19.09 $19.11 $18.90 $19.10 $16.20 69,323
2019-10-30 $18.88 $19.11 $18.88 $19.01 $16.12 111,081
2019-10-29 $18.93 $18.99 $18.84 $18.93 $16.06 53,783
2019-10-28 $18.93 $19.00 $18.87 $18.95 $16.07 81,911
2019-10-25 $18.80 $19.00 $18.80 $18.88 $16.01 99,155
2019-10-24 $18.73 $18.80 $18.67 $18.79 $15.94 56,038
2019-10-23 $18.75 $18.80 $18.66 $18.67 $15.84 76,146
2019-10-22 $18.66 $18.78 $18.64 $18.69 $15.85 73,977
2019-10-21 $18.62 $18.84 $18.58 $18.64 $15.81 111,158
2019-10-18 $18.47 $18.77 $18.47 $18.62 $15.79 63,831
2019-10-17 $18.60 $18.60 $18.46 $18.53 $15.72 44,807
2019-10-16 $18.44 $18.55 $18.40 $18.54 $15.73 71,708
2019-10-15 $18.44 $18.54 $18.34 $18.42 $15.62 45,775
2019-10-14 $18.41 $18.49 $18.26 $18.36 $15.57 61,251
2019-10-11 $18.54 $18.64 $18.43 $18.43 $15.63 95,548
2019-10-10 $18.69 $18.78 $18.59 $18.60 $15.78 79,700
2019-10-09 $18.74 $18.92 $18.65 $18.89 $15.93 105,885
2019-10-08 $18.74 $18.80 $18.54 $18.67 $15.74 119,718
2019-10-07 $18.59 $18.72 $18.53 $18.70 $15.77 95,386
2019-10-04 $18.45 $18.59 $18.41 $18.59 $15.67 74,929
2019-10-03 $18.21 $18.51 $18.17 $18.38 $15.50 66,614
2019-10-02 $18.35 $18.35 $18.15 $18.21 $15.35 155,290
2019-10-01 $18.34 $18.52 $18.32 $18.32 $15.45 112,899
2019-09-30 $18.28 $18.42 $18.26 $18.35 $15.47 67,844
2019-09-27 $18.20 $18.37 $18.19 $18.25 $15.39 111,057
2019-09-26 $18.20 $18.27 $18.11 $18.17 $15.32 74,421
2019-09-25 $18.27 $18.33 $18.24 $18.27 $15.40 67,019
2019-09-24 $18.33 $18.36 $18.21 $18.35 $15.47 78,043
2019-09-23 $18.13 $18.25 $17.95 $18.25 $15.39 162,211
2019-09-20 $18.23 $18.23 $18.07 $18.19 $15.34 96,426
2019-09-19 $18.16 $18.21 $18.04 $18.19 $15.34 148,639
2019-09-18 $17.86 $18.05 $17.73 $18.00 $15.18 109,163
2019-09-17 $17.76 $17.92 $17.71 $17.87 $15.07 97,271
2019-09-16 $17.80 $17.83 $17.63 $17.83 $15.03 64,119
2019-09-13 $17.63 $17.86 $17.58 $17.84 $15.04 84,227
2019-09-12 $17.74 $17.99 $17.60 $17.67 $14.90 119,941
2019-09-11 $18.22 $18.24 $17.92 $17.93 $15.02 99,686
2019-09-10 $18.24 $18.24 $18.01 $18.19 $15.24 83,473
2019-09-09 $18.13 $18.25 $18.08 $18.22 $15.26 95,499
2019-09-06 $17.98 $18.15 $17.96 $18.10 $15.16 85,242
2019-09-05 $17.98 $18.00 $17.86 $17.98 $15.06 66,129
2019-09-04 $17.81 $17.93 $17.60 $17.89 $14.99 113,479
2019-09-03 $17.50 $17.71 $17.46 $17.71 $14.84 65,775
2019-08-30 $17.72 $17.79 $17.45 $17.52 $14.68 119,441
2019-08-29 $17.71 $17.71 $17.50 $17.69 $14.82 66,254
2019-08-28 $17.54 $17.71 $17.39 $17.60 $14.74 67,547
2019-08-27 $17.65 $17.72 $17.41 $17.58 $14.73 169,914
2019-08-26 $17.59 $17.64 $17.33 $17.54 $14.69 86,842
2019-08-23 $17.32 $17.49 $17.25 $17.40 $14.58 72,252
2019-08-22 $17.56 $17.72 $17.44 $17.47 $14.64 73,914
2019-08-21 $17.64 $17.64 $17.54 $17.63 $14.77 49,259
2019-08-20 $17.40 $17.59 $17.33 $17.47 $14.64 70,867
2019-08-19 $17.32 $17.53 $16.30 $17.40 $14.58 136,004
2019-08-16 $16.57 $17.17 $16.57 $17.07 $14.30 134,783
2019-08-15 $17.35 $17.40 $16.30 $16.40 $13.74 529,057
2019-08-14 $18.14 $18.17 $17.19 $17.35 $14.53 296,465
2019-08-13 $18.28 $18.28 $18.15 $18.18 $15.23 80,754
2019-08-12 $18.34 $18.40 $18.21 $18.34 $15.36 49,416
2019-08-09 $18.37 $18.37 $18.14 $18.20 $15.25 46,056
2019-08-08 $18.23 $18.51 $18.23 $18.43 $15.34 116,318
2019-08-07 $18.16 $18.29 $18.08 $18.27 $15.21 65,168
2019-08-06 $18.07 $18.26 $18.07 $18.24 $15.19 61,011
2019-08-05 $18.20 $18.24 $17.91 $18.01 $14.99 103,639
2019-08-02 $18.26 $18.37 $18.26 $18.29 $15.23 60,481
2019-08-01 $18.15 $18.30 $18.13 $18.27 $15.21 109,389
2019-07-31 $18.14 $18.20 $18.01 $18.08 $15.05 92,461
2019-07-30 $18.00 $18.13 $17.96 $18.12 $15.09 94,505
2019-07-29 $17.76 $18.00 $17.74 $18.00 $14.99 95,244
2019-07-26 $17.65 $17.80 $17.61 $17.71 $14.75 39,769
2019-07-25 $17.77 $17.80 $17.62 $17.65 $14.70 52,998
2019-07-24 $17.72 $17.74 $17.65 $17.70 $14.74 37,104
2019-07-23 $17.61 $17.75 $17.61 $17.61 $14.66 71,077
2019-07-22 $17.66 $17.66 $17.57 $17.62 $14.67 60,148
2019-07-19 $17.57 $17.71 $17.57 $17.66 $14.70 85,740
2019-07-18 $17.53 $17.63 $17.49 $17.54 $14.60 108,081
2019-07-17 $17.63 $17.70 $17.60 $17.61 $14.66 47,306
2019-07-16 $17.56 $17.65 $17.54 $17.62 $14.67 80,341
2019-07-15 $17.59 $17.72 $17.50 $17.59 $14.65 84,491
2019-07-12 $17.74 $17.78 $17.64 $17.64 $14.69 80,023
2019-07-11 $17.74 $17.80 $17.55 $17.76 $14.79 112,747
2019-07-10 $17.78 $17.86 $17.75 $17.81 $14.74 66,644
2019-07-09 $17.68 $17.80 $17.63 $17.73 $14.67 92,437
2019-07-08 $17.57 $17.61 $17.55 $17.60 $14.56 69,877
2019-07-05 $17.64 $17.65 $17.53 $17.57 $14.54 94,264
2019-07-03 $17.65 $17.72 $17.64 $17.69 $14.64 66,893
2019-07-02 $17.46 $17.73 $17.40 $17.70 $14.64 117,458
2019-07-01 $17.19 $17.43 $17.16 $17.32 $14.33 155,360
2019-06-28 $17.30 $17.44 $17.11 $17.11 $14.16 352,123
2019-06-27 $17.44 $17.48 $17.34 $17.35 $14.35 114,200
2019-06-26 $17.57 $17.66 $17.47 $17.61 $14.57 138,396
2019-06-25 $18.07 $18.07 $17.63 $17.71 $14.65 95,190
2019-06-24 $17.89 $18.10 $17.88 $17.99 $14.88 81,432
2019-06-21 $17.99 $18.11 $17.99 $18.03 $14.92 87,847
2019-06-20 $18.15 $18.19 $18.06 $18.09 $14.97 68,960
2019-06-19 $17.96 $18.12 $17.93 $18.07 $14.95 81,635
2019-06-18 $18.02 $18.13 $17.97 $18.07 $14.95 76,505
2019-06-17 $17.91 $18.00 $17.88 $17.99 $14.88 83,658
2019-06-14 $17.89 $17.94 $17.70 $17.92 $14.83 76,564
2019-06-13 $17.90 $17.98 $17.82 $17.86 $14.78 85,610
2019-06-12 $17.96 $18.05 $17.85 $18.01 $14.90 93,136
2019-06-11 $18.15 $18.27 $18.14 $18.16 $14.93 102,375
2019-06-10 $18.09 $18.24 $18.01 $18.20 $14.96 79,508
2019-06-07 $18.00 $18.08 $17.90 $18.07 $14.86 119,641
2019-06-06 $17.94 $17.94 $17.76 $17.94 $14.75 67,653
2019-06-05 $17.85 $17.93 $17.76 $17.85 $14.68 100,378
2019-06-04 $17.72 $17.81 $17.62 $17.73 $14.58 138,125
2019-06-03 $17.44 $17.60 $17.41 $17.57 $14.45 98,844
2019-05-31 $17.40 $17.57 $17.40 $17.43 $14.33 59,624
2019-05-30 $17.52 $17.57 $17.41 $17.45 $14.35 37,998
2019-05-29 $17.42 $17.50 $17.40 $17.45 $14.35 48,773
2019-05-28 $17.39 $17.53 $17.36 $17.52 $14.41 69,820
2019-05-24 $17.40 $17.53 $17.40 $17.45 $14.35 33,982
2019-05-23 $17.50 $17.53 $17.28 $17.41 $14.31 68,154
2019-05-22 $17.53 $17.55 $17.35 $17.53 $14.41 65,359
2019-05-21 $17.45 $17.55 $17.35 $17.50 $14.39 61,447
2019-05-20 $17.32 $17.40 $17.24 $17.40 $14.31 65,613
2019-05-17 $17.35 $17.44 $17.34 $17.34 $14.26 36,738
2019-05-16 $17.35 $17.44 $17.25 $17.39 $14.30 64,459
2019-05-15 $17.13 $17.35 $16.99 $17.35 $14.27 49,653
2019-05-14 $16.90 $17.28 $16.90 $17.15 $14.10 77,822
2019-05-13 $17.05 $17.13 $16.79 $16.91 $13.90 171,640
2019-05-10 $17.20 $17.30 $17.06 $17.18 $14.13 71,112
2019-05-09 $17.27 $17.37 $17.22 $17.34 $14.16 79,221
2019-05-08 $17.25 $17.45 $17.22 $17.39 $14.21 107,987
2019-05-07 $17.32 $17.35 $17.25 $17.27 $14.11 92,465
2019-05-06 $17.25 $17.36 $17.16 $17.33 $14.16 83,986
2019-05-03 $17.29 $17.32 $17.25 $17.31 $14.14 52,137
2019-05-02 $17.19 $17.29 $17.13 $17.25 $14.09 97,340
2019-05-01 $17.24 $17.26 $17.13 $17.19 $14.04 77,916
2019-04-30 $17.13 $17.21 $17.11 $17.19 $14.04 57,481
2019-04-29 $17.08 $17.15 $17.02 $17.10 $13.97 69,381
2019-04-26 $17.07 $17.15 $17.05 $17.10 $13.97 54,593
2019-04-25 $17.12 $17.15 $17.02 $17.11 $13.98 99,871
2019-04-24 $17.12 $17.12 $17.00 $17.01 $13.89 55,164
2019-04-23 $17.09 $17.16 $17.05 $17.06 $13.94 57,531
2019-04-22 $17.14 $17.14 $17.01 $17.09 $13.96 98,453
2019-04-18 $17.07 $17.10 $16.99 $17.05 $13.93 51,493
2019-04-17 $17.06 $17.06 $16.71 $17.04 $13.92 176,308
2019-04-16 $17.00 $17.08 $16.90 $16.97 $13.86 77,659
2019-04-15 $16.94 $17.04 $16.85 $17.04 $13.92 68,714
2019-04-12 $16.95 $16.98 $16.89 $16.93 $13.83 44,863
2019-04-11 $16.95 $16.99 $16.88 $16.89 $13.80 67,970
2019-04-10 $17.10 $17.11 $16.94 $17.01 $13.89 99,578
2019-04-09 $17.13 $17.19 $17.11 $17.15 $13.92 78,230
2019-04-08 $17.11 $17.18 $17.09 $17.18 $13.94 69,462
2019-04-05 $17.11 $17.23 $17.07 $17.08 $13.86 87,527
2019-04-04 $17.04 $17.26 $17.04 $17.16 $13.93 86,155
2019-04-03 $17.17 $17.18 $16.72 $17.04 $13.83 223,919
2019-04-02 $17.16 $17.24 $17.10 $17.18 $13.94 139,312
2019-04-01 $17.27 $17.33 $17.25 $17.29 $14.03 104,987
2019-03-29 $17.25 $17.33 $17.16 $17.21 $13.97 76,893
2019-03-28 $17.16 $17.22 $17.09 $17.22 $13.97 62,787
2019-03-27 $17.07 $17.19 $17.01 $17.11 $13.88 73,781
2019-03-26 $17.14 $17.14 $16.93 $17.02 $13.81 69,779
2019-03-25 $17.25 $17.30 $16.95 $17.02 $13.81 146,084
2019-03-22 $17.30 $17.34 $17.11 $17.23 $13.98 119,828
2019-03-21 $17.17 $17.22 $17.12 $17.21 $13.97 65,865
2019-03-20 $17.17 $17.18 $17.12 $17.18 $13.94 44,013
2019-03-19 $17.15 $17.19 $17.09 $17.16 $13.93 59,629
2019-03-18 $17.11 $17.13 $17.07 $17.11 $13.88 62,240
2019-03-15 $17.11 $17.18 $17.11 $17.11 $13.88 41,095
2019-03-14 $17.14 $17.17 $17.05 $17.16 $13.93 54,407
2019-03-13 $17.13 $17.14 $17.02 $17.10 $13.88 94,219
2019-03-12 $17.15 $17.22 $17.01 $17.09 $13.87 111,446
2019-03-11 $16.95 $17.13 $16.95 $17.11 $13.88 133,186
2019-03-08 $16.78 $17.00 $16.75 $16.92 $13.73 103,925
2019-03-07 $17.00 $17.04 $16.81 $17.04 $13.74 102,131
2019-03-06 $17.18 $17.28 $16.98 $17.05 $13.74 177,431
2019-03-05 $17.24 $17.30 $17.17 $17.23 $13.89 74,474
2019-03-04 $17.22 $17.28 $17.13 $17.28 $13.93 99,171
2019-03-01 $17.10 $17.19 $17.02 $17.13 $13.81 81,603
2019-02-28 $16.91 $17.06 $16.82 $17.03 $13.73 113,455
2019-02-27 $16.83 $16.94 $16.67 $16.90 $13.62 95,995
2019-02-26 $16.52 $16.81 $16.52 $16.80 $13.54 83,873
2019-02-25 $16.55 $16.67 $16.50 $16.61 $13.39 119,659
2019-02-22 $16.50 $16.60 $16.41 $16.48 $13.29 65,991
2019-02-21 $16.37 $16.56 $16.33 $16.47 $13.28 196,848
2019-02-20 $16.39 $16.51 $16.31 $16.39 $13.21 119,875
2019-02-19 $16.33 $16.42 $16.28 $16.35 $13.18 75,644
2019-02-15 $16.25 $16.33 $16.14 $16.30 $13.14 70,116
2019-02-14 $16.28 $16.31 $16.10 $16.14 $13.01 81,545
2019-02-13 $16.17 $16.32 $16.06 $16.31 $13.15 129,345
2019-02-12 $16.14 $16.14 $15.98 $16.09 $12.97 86,278
2019-02-11 $16.01 $16.08 $15.96 $16.03 $12.92 111,016
2019-02-08 $15.84 $15.95 $15.81 $15.95 $12.86 53,769
2019-02-07 $16.09 $16.12 $15.92 $16.00 $12.81 131,819
2019-02-06 $16.16 $16.20 $16.10 $16.15 $12.93 117,931
2019-02-05 $16.11 $16.16 $16.06 $16.16 $12.94 159,269
2019-02-04 $16.08 $16.17 $15.96 $16.02 $12.82 159,316
2019-02-01 $15.70 $16.11 $15.68 $15.92 $12.74 335,682
2019-01-31 $15.55 $15.73 $15.44 $15.64 $12.52 256,910
2019-01-30 $15.61 $15.61 $15.47 $15.55 $12.45 171,217
2019-01-29 $15.43 $15.56 $15.36 $15.49 $12.40 128,664
2019-01-28 $15.30 $15.38 $15.25 $15.37 $12.30 118,089
2019-01-25 $15.35 $15.39 $15.24 $15.36 $12.30 143,135
2019-01-24 $15.43 $15.47 $15.20 $15.28 $12.23 140,721
2019-01-23 $15.40 $15.46 $15.34 $15.35 $12.29 104,018
2019-01-22 $15.35 $15.54 $15.26 $15.42 $12.34 194,536
2019-01-18 $15.54 $15.57 $15.29 $15.31 $12.26 132,932
2019-01-17 $15.37 $15.59 $15.37 $15.49 $12.40 92,136
2019-01-16 $15.43 $15.51 $15.32 $15.41 $12.34 126,099
2019-01-15 $15.50 $15.51 $15.35 $15.39 $12.32 181,387
2019-01-14 $15.49 $15.65 $15.40 $15.45 $12.37 106,689
2019-01-11 $15.50 $15.59 $15.39 $15.52 $12.42 119,360
2019-01-10 $15.71 $15.78 $15.60 $15.66 $12.45 125,471
2019-01-09 $15.71 $15.76 $15.63 $15.73 $12.50 147,167
2019-01-08 $15.70 $15.85 $15.60 $15.62 $12.41 206,121
2019-01-07 $15.60 $15.78 $15.55 $15.60 $12.40 202,335
2019-01-04 $15.37 $15.54 $15.33 $15.44 $12.27 207,575
2019-01-03 $15.31 $15.35 $15.20 $15.30 $12.16 163,298
2019-01-02 $14.84 $15.33 $14.78 $15.31 $12.17 179,899
2018-12-31 $15.30 $15.49 $14.77 $14.89 $11.83 519,404
2018-12-28 $15.44 $15.52 $15.25 $15.26 $12.13 274,951
2018-12-27 $14.70 $15.31 $14.60 $15.30 $12.16 393,189
2018-12-26 $14.01 $14.75 $14.01 $14.72 $11.70 317,849
2018-12-24 $13.70 $14.34 $13.50 $13.85 $11.01 399,322
2018-12-21 $13.88 $13.94 $13.35 $13.83 $10.99 435,296
2018-12-20 $14.18 $14.30 $13.58 $13.89 $11.04 533,568
2018-12-19 $14.16 $14.69 $14.16 $14.34 $11.40 232,351
2018-12-18 $14.79 $14.80 $14.07 $14.13 $11.23 349,757
2018-12-17 $14.86 $14.89 $14.58 $14.66 $11.65 247,520
2018-12-14 $15.01 $15.08 $14.85 $14.94 $11.87 179,998
2018-12-13 $15.30 $15.30 $15.05 $15.16 $11.98 175,725
2018-12-12 $15.28 $15.36 $15.19 $15.27 $12.07 107,035
2018-12-11 $15.25 $15.35 $15.13 $15.26 $11.97 188,212
2018-12-10 $15.20 $15.35 $15.01 $15.15 $11.89 144,234
2018-12-07 $15.33 $15.33 $15.06 $15.17 $11.90 125,159
2018-12-06 $15.11 $15.36 $15.00 $15.07 $11.83 308,721
2018-12-04 $15.66 $15.74 $15.18 $15.30 $12.01 237,891
2018-12-03 $15.56 $15.75 $15.47 $15.70 $12.32 313,229
2018-11-30 $15.46 $15.52 $15.25 $15.36 $12.05 172,164
2018-11-29 $15.40 $15.59 $15.35 $15.44 $12.12 224,646
2018-11-28 $15.05 $15.34 $15.00 $15.33 $12.03 208,455
2018-11-27 $15.06 $15.08 $14.81 $14.98 $11.76 229,555
2018-11-26 $15.09 $15.20 $15.02 $15.05 $11.81 310,928
2018-11-23 $15.05 $15.37 $14.97 $15.03 $11.79 136,920
2018-11-21 $15.06 $15.33 $15.03 $15.16 $11.90 155,601
2018-11-20 $15.25 $15.34 $14.84 $14.96 $11.74 946,310
2018-11-19 $16.17 $16.28 $15.69 $15.71 $12.33 300,445
2018-11-16 $16.75 $16.85 $16.35 $16.37 $12.85 221,184
2018-11-15 $16.75 $16.84 $16.70 $16.77 $13.16 169,610
2018-11-14 $17.10 $17.15 $16.75 $16.77 $13.16 111,624
2018-11-13 $16.92 $17.17 $16.92 $17.09 $13.41 130,447
2018-11-12 $17.80 $17.80 $16.91 $16.93 $13.29 280,574
2018-11-09 $18.08 $18.17 $17.80 $17.81 $13.98 79,458
2018-11-08 $17.95 $18.20 $17.91 $18.20 $14.19 79,736
2018-11-07 $17.90 $18.03 $17.69 $18.02 $14.05 76,107
2018-11-06 $17.56 $18.00 $17.56 $17.76 $13.85 71,540
2018-11-05 $17.53 $17.64 $17.53 $17.61 $13.73 76,712
2018-11-02 $17.31 $17.65 $17.31 $17.58 $13.71 81,383
2018-11-01 $17.25 $17.41 $17.23 $17.34 $13.52 84,507
2018-10-31 $16.80 $17.23 $16.70 $17.18 $13.40 74,869
2018-10-30 $16.91 $16.93 $16.56 $16.66 $12.99 269,842
2018-10-29 $17.01 $17.04 $16.79 $16.88 $13.16 70,717
2018-10-26 $16.97 $17.00 $16.78 $16.88 $13.16 108,119
2018-10-25 $17.45 $17.45 $16.88 $17.08 $13.32 216,538
2018-10-24 $17.50 $17.59 $17.25 $17.30 $13.49 90,990
2018-10-23 $17.36 $17.57 $16.94 $17.50 $13.65 114,694
2018-10-22 $17.76 $17.76 $17.54 $17.62 $13.74 75,196
2018-10-19 $17.60 $17.90 $17.56 $17.69 $13.79 66,835
2018-10-18 $17.68 $17.68 $17.46 $17.60 $13.72 89,612
2018-10-17 $17.76 $17.80 $17.60 $17.62 $13.74 91,000
2018-10-16 $17.71 $17.80 $17.61 $17.76 $13.85 55,175
2018-10-15 $17.42 $17.62 $17.35 $17.60 $13.72 83,777
2018-10-12 $17.10 $17.39 $17.06 $17.35 $13.53 86,227
2018-10-11 $17.40 $17.40 $16.76 $16.89 $13.17 274,079
2018-10-10 $17.87 $17.90 $17.58 $17.60 $13.63 152,637
2018-10-09 $17.69 $18.05 $17.68 $17.95 $13.90 81,848
2018-10-08 $17.73 $17.90 $17.71 $17.71 $13.72 84,944
2018-10-05 $18.07 $18.15 $17.68 $17.78 $13.77 154,644
2018-10-04 $18.70 $18.70 $18.01 $18.08 $14.01 168,515
2018-10-03 $18.85 $18.86 $18.71 $18.73 $14.51 66,598
2018-10-02 $18.61 $18.86 $18.60 $18.80 $14.56 78,690
2018-10-01 $18.43 $18.56 $18.23 $18.53 $14.35 98,603
2018-09-28 $18.20 $18.57 $18.19 $18.29 $14.17 313,880
2018-09-27 $18.55 $18.55 $18.08 $18.10 $14.02 247,316
2018-09-26 $18.48 $18.85 $18.45 $18.59 $14.40 83,051
2018-09-25 $18.44 $18.55 $18.42 $18.50 $14.33 60,457
2018-09-24 $18.25 $18.50 $18.15 $18.47 $14.31 120,520
2018-09-21 $18.59 $18.64 $18.20 $18.40 $14.25 129,463
2018-09-20 $18.51 $18.73 $18.51 $18.63 $14.43 58,692
2018-09-19 $18.49 $18.60 $18.33 $18.48 $14.32 99,998
2018-09-18 $18.54 $18.66 $18.40 $18.50 $14.33 72,377
2018-09-17 $18.76 $18.78 $18.56 $18.56 $14.38 85,023
2018-09-14 $19.00 $19.25 $18.78 $18.84 $14.59 84,517
2018-09-13 $18.62 $18.95 $18.62 $18.90 $14.64 104,493
2018-09-12 $18.74 $18.85 $18.70 $18.85 $14.52 72,819
2018-09-11 $18.66 $18.77 $18.61 $18.76 $14.45 61,134
2018-09-10 $18.60 $18.69 $18.56 $18.66 $14.37 86,905
2018-09-07 $18.42 $18.59 $18.42 $18.52 $14.26 50,554
2018-09-06 $18.39 $18.48 $18.33 $18.48 $14.23 91,857
2018-09-05 $18.27 $18.45 $18.22 $18.35 $14.13 70,571
2018-09-04 $18.15 $18.27 $18.15 $18.27 $14.07 115,172
2018-08-31 $18.08 $18.27 $18.08 $18.17 $13.99 45,590
2018-08-30 $18.15 $18.17 $18.06 $18.13 $13.96 71,608
2018-08-29 $18.04 $18.20 $18.02 $18.12 $13.95 66,158
2018-08-28 $18.10 $18.10 $17.93 $18.09 $13.93 65,418
2018-08-27 $18.10 $18.17 $18.07 $18.07 $13.91 59,112
2018-08-24 $18.01 $18.14 $17.93 $18.09 $13.93 59,783
2018-08-23 $18.22 $18.26 $17.79 $18.06 $13.91 110,229
2018-08-22 $18.34 $18.34 $18.23 $18.26 $14.06 67,653
2018-08-21 $18.32 $18.39 $18.28 $18.29 $14.08 75,211
2018-08-20 $18.42 $18.42 $18.25 $18.28 $14.08 87,262
2018-08-17 $18.42 $18.45 $18.30 $18.35 $14.13 68,409
2018-08-16 $18.37 $18.48 $18.37 $18.44 $14.20 43,482
2018-08-15 $18.43 $18.45 $18.32 $18.40 $14.17 85,822
2018-08-14 $18.43 $18.56 $18.26 $18.50 $14.25 168,227
2018-08-13 $18.41 $18.42 $18.29 $18.35 $14.13 65,020
2018-08-10 $18.37 $18.38 $18.28 $18.36 $14.14 41,182
2018-08-09 $18.48 $18.52 $18.43 $18.43 $14.11 53,687
2018-08-08 $18.41 $18.48 $18.38 $18.45 $14.12 80,582
2018-08-07 $18.51 $18.56 $18.41 $18.46 $14.13 84,202
2018-08-06 $18.57 $18.60 $18.48 $18.50 $14.16 80,579
2018-08-03 $18.31 $18.45 $18.29 $18.45 $14.12 81,300
2018-08-02 $18.18 $18.24 $18.15 $18.24 $13.96 82,534
2018-08-01 $18.12 $18.20 $18.08 $18.18 $13.91 79,873
2018-07-31 $18.04 $18.12 $17.98 $18.12 $13.87 132,156
2018-07-30 $17.89 $18.06 $17.89 $17.99 $13.77 68,639
2018-07-27 $17.99 $17.99 $17.86 $17.89 $13.69 39,264
2018-07-26 $17.82 $17.95 $17.82 $17.86 $13.67 73,565
2018-07-25 $17.98 $18.12 $17.89 $17.91 $13.71 79,672
2018-07-24 $17.92 $17.98 $17.74 $17.98 $13.76 75,393
2018-07-23 $17.93 $17.93 $17.78 $17.81 $13.63 43,425
2018-07-20 $17.80 $17.81 $17.74 $17.81 $13.63 51,252
2018-07-19 $17.64 $17.82 $17.64 $17.78 $13.61 71,777
2018-07-18 $17.70 $17.74 $17.61 $17.74 $13.58 42,685
2018-07-17 $17.54 $17.59 $17.49 $17.59 $13.46 45,782
2018-07-16 $17.44 $17.57 $17.43 $17.47 $13.37 81,666
2018-07-13 $17.50 $17.67 $17.50 $17.56 $13.44 74,115
2018-07-12 $17.75 $17.89 $17.05 $17.62 $13.49 77,583
2018-07-11 $17.91 $18.00 $17.89 $17.94 $13.64 95,101
2018-07-10 $18.00 $18.00 $17.92 $17.95 $13.65 76,879
2018-07-09 $17.98 $18.04 $17.95 $18.02 $13.70 115,840
2018-07-06 $17.91 $17.98 $17.91 $17.96 $13.66 63,301
2018-07-05 $17.77 $17.94 $17.74 $17.91 $13.62 85,123
2018-07-03 $17.72 $17.78 $17.70 $17.70 $13.46 71,483
2018-07-02 $17.65 $17.74 $17.56 $17.74 $13.49 74,956
2018-06-29 $17.48 $17.73 $17.48 $17.55 $13.35 58,491
2018-06-28 $17.73 $17.73 $17.40 $17.48 $13.29 120,419
2018-06-27 $17.89 $17.90 $17.66 $17.71 $13.47 70,336
2018-06-26 $17.78 $17.81 $17.66 $17.79 $13.53 54,044
2018-06-25 $17.88 $17.88 $17.71 $17.78 $13.52 71,428
2018-06-22 $17.90 $17.90 $17.79 $17.83 $13.56 59,974
2018-06-21 $17.75 $17.82 $17.74 $17.78 $13.52 49,774
2018-06-20 $17.72 $17.83 $17.67 $17.78 $13.52 90,404
2018-06-19 $17.62 $17.69 $17.52 $17.68 $13.45 57,581
2018-06-18 $17.21 $17.60 $17.21 $17.60 $13.38 92,508
2018-06-15 $17.51 $17.60 $17.25 $17.27 $13.13 177,232
2018-06-14 $17.75 $17.83 $17.20 $17.63 $13.41 296,898
2018-06-13 $17.86 $17.86 $17.75 $17.81 $13.54 97,585
2018-06-12 $17.99 $17.99 $17.80 $17.86 $13.58 93,651
2018-06-11 $17.95 $17.99 $17.88 $17.96 $13.66 93,434
2018-06-08 $17.88 $17.95 $17.88 $17.95 $13.65 64,287
2018-06-07 $17.95 $17.98 $17.88 $17.98 $13.59 73,845
2018-06-06 $17.95 $18.05 $17.89 $17.91 $13.54 93,616
2018-06-05 $17.96 $17.96 $17.88 $17.94 $13.56 79,767
2018-06-04 $17.86 $17.95 $17.83 $17.91 $13.54 127,278
2018-06-01 $17.77 $17.86 $17.75 $17.81 $13.46 107,851
2018-05-31 $17.82 $17.82 $17.65 $17.72 $13.39 87,235
2018-05-30 $17.70 $17.81 $17.64 $17.79 $13.45 92,201
2018-05-29 $17.66 $17.72 $17.56 $17.67 $13.35 134,947
2018-05-25 $17.52 $17.64 $17.52 $17.61 $13.31 58,507
2018-05-24 $17.50 $17.60 $17.45 $17.57 $13.28 62,841
2018-05-23 $17.46 $17.55 $17.35 $17.53 $13.25 90,937
2018-05-22 $17.30 $17.44 $17.29 $17.42 $13.17 71,953
2018-05-21 $17.25 $17.40 $17.24 $17.34 $13.11 81,475
2018-05-18 $17.20 $17.24 $17.12 $17.18 $12.98 51,192
2018-05-17 $17.13 $17.20 $17.06 $17.15 $12.96 78,762
2018-05-16 $16.89 $17.19 $16.88 $17.10 $12.92 98,772
2018-05-15 $16.82 $16.94 $16.76 $16.88 $12.76 70,963
2018-05-14 $17.02 $17.02 $16.80 $16.84 $12.73 92,312
2018-05-11 $16.95 $17.06 $16.92 $16.99 $12.84 47,816
2018-05-10 $17.20 $17.21 $16.92 $17.03 $12.87 110,001
2018-05-09 $17.50 $17.50 $17.24 $17.25 $12.95 84,277
2018-05-08 $17.38 $17.48 $17.35 $17.46 $13.11 70,275
2018-05-07 $17.44 $17.50 $17.41 $17.42 $13.08 99,275
2018-05-04 $17.39 $17.45 $17.37 $17.40 $13.06 98,326
2018-05-03 $17.30 $17.37 $17.17 $17.36 $13.03 64,124
2018-05-02 $17.16 $17.35 $17.15 $17.22 $12.93 75,964
2018-05-01 $17.08 $17.15 $17.02 $17.12 $12.85 74,709
2018-04-30 $17.05 $17.11 $17.01 $17.02 $12.78 51,105
2018-04-27 $16.93 $17.10 $16.86 $17.05 $12.80 60,508
2018-04-26 $16.77 $16.92 $16.77 $16.85 $12.65 42,039
2018-04-25 $16.80 $16.82 $16.73 $16.80 $12.61 61,071
2018-04-24 $16.80 $16.89 $16.73 $16.84 $12.64 64,448
2018-04-23 $16.66 $16.80 $16.66 $16.78 $12.60 51,253
2018-04-20 $16.71 $16.77 $16.66 $16.68 $12.52 44,486
2018-04-19 $16.71 $16.80 $16.71 $16.78 $12.60 43,874
2018-04-18 $16.83 $16.91 $16.79 $16.80 $12.61 49,092
2018-04-17 $16.71 $16.85 $16.68 $16.84 $12.64 97,982
2018-04-16 $16.50 $16.71 $16.50 $16.69 $12.53 67,073
2018-04-13 $16.62 $16.66 $16.45 $16.54 $12.42 102,124
2018-04-12 $16.85 $16.96 $16.61 $16.65 $12.50 125,752
2018-04-11 $17.00 $17.03 $16.85 $16.87 $12.67 140,766
2018-04-10 $17.00 $17.20 $16.90 $17.12 $12.77 111,781
2018-04-09 $16.91 $17.00 $16.85 $16.94 $12.63 92,576
2018-04-06 $16.80 $16.89 $16.64 $16.86 $12.57 76,674
2018-04-05 $16.84 $16.93 $16.80 $16.88 $12.59 55,064
2018-04-04 $16.75 $16.91 $16.70 $16.82 $12.54 81,370
2018-04-03 $16.84 $16.84 $16.65 $16.79 $12.52 106,527
2018-04-02 $16.45 $16.68 $16.45 $16.57 $12.36 139,746
2018-03-29 $16.47 $16.59 $16.46 $16.57 $12.36 100,292
2018-03-28 $16.50 $16.52 $16.35 $16.49 $12.30 73,881
2018-03-27 $16.18 $16.42 $16.16 $16.41 $12.24 89,014
2018-03-26 $16.09 $16.19 $16.07 $16.13 $12.03 93,171
2018-03-23 $16.38 $16.38 $16.03 $16.05 $11.97 113,772
2018-03-22 $16.29 $16.39 $16.23 $16.35 $12.19 80,376
2018-03-21 $16.61 $16.65 $16.15 $16.30 $12.16 320,182
2018-03-20 $16.83 $16.83 $16.63 $16.65 $12.42 98,682
2018-03-19 $16.93 $16.93 $16.70 $16.82 $12.54 93,337
2018-03-16 $16.77 $16.90 $16.76 $16.88 $12.59 73,190
2018-03-15 $16.96 $16.96 $16.76 $16.79 $12.52 91,138
2018-03-14 $16.99 $16.99 $16.89 $16.89 $12.60 88,717
2018-03-13 $16.94 $16.99 $16.89 $16.98 $12.66 114,483
2018-03-12 $17.10 $17.24 $16.92 $16.95 $12.64 108,931
2018-03-09 $16.98 $17.16 $16.98 $17.00 $12.68 89,307
2018-03-08 $17.06 $17.17 $17.06 $17.12 $12.68 68,665
2018-03-07 $17.05 $17.15 $17.00 $17.12 $12.68 57,776
2018-03-06 $17.02 $17.10 $16.96 $17.08 $12.66 82,328
2018-03-05 $16.97 $17.04 $16.92 $17.03 $12.62 71,441
2018-03-02 $16.88 $16.97 $16.85 $16.94 $12.55 94,072
2018-03-01 $16.91 $16.97 $16.81 $16.88 $12.51 105,041
2018-02-28 $16.84 $16.95 $16.80 $16.88 $12.51 60,576
2018-02-27 $16.96 $16.96 $16.79 $16.84 $12.48 59,257
2018-02-26 $16.86 $16.96 $16.83 $16.90 $12.52 75,050
2018-02-23 $16.76 $16.84 $16.75 $16.80 $12.45 71,395
2018-02-22 $16.63 $16.77 $16.56 $16.75 $12.41 67,381
2018-02-21 $16.59 $16.68 $16.56 $16.60 $12.30 84,238
2018-02-20 $16.58 $16.60 $16.53 $16.59 $12.29 51,847
2018-02-16 $16.58 $16.60 $16.48 $16.58 $12.28 93,700
2018-02-15 $16.49 $16.58 $16.42 $16.53 $12.25 83,452
2018-02-14 $16.46 $16.59 $16.46 $16.54 $12.25 46,355
2018-02-13 $16.49 $16.56 $16.43 $16.52 $12.24 57,424
2018-02-12 $16.53 $16.66 $16.44 $16.45 $12.19 105,403
2018-02-09 $16.84 $16.97 $16.38 $16.47 $12.20 166,845
2018-02-08 $17.09 $17.09 $16.91 $16.93 $12.46 56,598
2018-02-07 $16.97 $17.07 $16.93 $17.06 $12.55 54,612
2018-02-06 $16.76 $16.95 $16.71 $16.90 $12.44 131,511
2018-02-05 $17.04 $17.17 $16.83 $16.93 $12.46 171,602
2018-02-02 $16.95 $17.12 $16.83 $17.09 $12.58 175,821
2018-02-01 $16.88 $17.07 $16.81 $17.02 $12.53 119,206
2018-01-31 $16.67 $16.92 $16.67 $16.86 $12.41 96,457
2018-01-30 $16.82 $16.90 $16.62 $16.71 $12.30 181,174
2018-01-29 $17.14 $17.15 $16.87 $16.89 $12.43 91,374
2018-01-26 $17.10 $17.14 $17.06 $17.10 $12.58 146,935
2018-01-25 $17.22 $17.22 $17.08 $17.11 $12.59 112,279
2018-01-24 $17.01 $17.12 $16.96 $17.10 $12.58 143,717
2018-01-23 $16.87 $17.06 $16.87 $17.04 $12.54 186,651
2018-01-22 $16.77 $16.88 $16.77 $16.84 $12.39 105,100
2018-01-19 $16.79 $16.90 $16.78 $16.80 $12.36 77,622
2018-01-18 $16.86 $16.91 $16.78 $16.79 $12.36 85,527
2018-01-17 $16.88 $16.94 $16.78 $16.91 $12.44 130,155
2018-01-16 $17.00 $17.05 $16.86 $16.86 $12.41 209,345
2018-01-12 $17.13 $17.15 $17.05 $17.06 $12.55 99,979
2018-01-11 $17.16 $17.17 $17.07 $17.13 $12.61 99,536
2018-01-10 $17.36 $17.42 $17.14 $17.14 $12.53 151,467
2018-01-09 $17.33 $17.40 $17.31 $17.33 $12.67 76,314
2018-01-08 $17.45 $17.47 $17.27 $17.38 $12.71 138,596
2018-01-05 $17.75 $17.75 $17.49 $17.49 $12.79 104,798
2018-01-04 $17.75 $17.75 $17.62 $17.66 $12.91 111,876
2018-01-03 $17.33 $17.61 $17.26 $17.57 $12.85 105,362
2018-01-02 $17.19 $17.44 $17.12 $17.42 $12.74 104,209
2017-12-29 $17.20 $17.23 $17.10 $17.20 $12.57 122,245
2017-12-28 $17.12 $17.20 $17.05 $17.10 $12.50 77,882
2017-12-27 $17.10 $17.20 $16.96 $17.00 $12.43 51,819
2017-12-26 $17.15 $17.15 $17.02 $17.12 $12.52 59,072
2017-12-22 $16.85 $17.20 $16.85 $17.15 $12.54 118,901
2017-12-21 $16.90 $17.00 $16.81 $16.91 $12.36 102,341
2017-12-20 $16.72 $16.89 $16.72 $16.87 $12.33 53,464
2017-12-19 $16.88 $16.93 $16.73 $16.75 $12.25 80,824
2017-12-18 $16.88 $16.95 $16.70 $16.83 $12.30 115,228
2017-12-15 $16.93 $17.00 $16.88 $16.95 $12.39 55,714
2017-12-14 $16.71 $17.07 $16.71 $16.97 $12.41 129,579
2017-12-13 $16.78 $16.87 $16.63 $16.70 $12.21 119,244
2017-12-12 $17.04 $17.04 $16.80 $16.83 $12.30 107,338
2017-12-11 $17.17 $17.17 $16.93 $16.97 $12.41 86,971
2017-12-08 $17.24 $17.24 $16.92 $17.03 $12.45 73,045
2017-12-07 $17.05 $17.22 $17.05 $17.20 $12.49 112,909
2017-12-06 $17.05 $17.14 $16.98 $17.14 $12.45 110,049
2017-12-05 $16.95 $17.03 $16.90 $17.03 $12.37 97,895
2017-12-04 $16.84 $16.96 $16.83 $16.90 $12.27 119,812
2017-12-01 $16.65 $16.84 $16.62 $16.76 $12.17 124,653
2017-11-30 $16.68 $16.73 $16.52 $16.57 $12.03 106,779
2017-11-29 $16.83 $16.83 $16.54 $16.68 $12.11 113,065
2017-11-28 $16.86 $16.88 $16.66 $16.75 $12.17 104,368
2017-11-27 $16.90 $16.92 $16.79 $16.80 $12.20 132,173
2017-11-24 $16.84 $16.85 $16.77 $16.83 $12.22 38,205
2017-11-22 $16.80 $16.80 $16.61 $16.79 $12.19 82,067
2017-11-21 $16.71 $16.81 $16.70 $16.75 $12.17 78,632
2017-11-20 $16.71 $16.76 $16.62 $16.71 $12.14 64,126
2017-11-17 $16.63 $16.75 $16.63 $16.67 $12.11 51,653
2017-11-16 $16.41 $16.76 $16.41 $16.70 $12.13 62,684
2017-11-15 $16.51 $17.08 $16.18 $16.28 $11.82 177,526
2017-11-14 $16.79 $16.82 $16.51 $16.51 $11.99 99,933
2017-11-13 $16.93 $17.00 $16.78 $16.79 $12.19 76,766
2017-11-10 $17.01 $17.09 $16.92 $16.96 $12.32 61,283
2017-11-09 $17.08 $17.17 $17.00 $17.15 $12.37 102,987
2017-11-08 $17.17 $17.19 $17.12 $17.17 $12.39 49,684
2017-11-07 $17.17 $17.20 $17.09 $17.17 $12.39 54,101
2017-11-06 $17.14 $17.17 $17.07 $17.11 $12.35 79,834
2017-11-03 $17.05 $17.11 $17.02 $17.09 $12.33 47,531
2017-11-02 $16.96 $17.16 $16.96 $17.05 $12.30 88,619
2017-11-01 $16.99 $17.07 $16.95 $16.98 $12.25 78,689
2017-10-31 $16.92 $16.98 $16.89 $16.97 $12.24 84,203
2017-10-30 $16.96 $16.96 $16.88 $16.91 $12.20 61,773
2017-10-27 $16.97 $16.98 $16.87 $16.90 $12.19 98,693
2017-10-26 $16.96 $16.98 $16.86 $16.92 $12.21 51,071
2017-10-25 $17.00 $17.00 $16.85 $16.89 $12.19 110,141
2017-10-24 $17.00 $17.11 $16.96 $17.05 $12.30 97,133
2017-10-23 $16.90 $17.05 $16.89 $17.00 $12.27 71,998
2017-10-20 $16.93 $16.93 $16.83 $16.92 $12.21 68,590
2017-10-19 $16.76 $16.96 $16.68 $16.92 $12.21 120,294
2017-10-18 $16.97 $17.07 $16.83 $16.83 $12.14 239,780
2017-10-17 $17.17 $17.26 $16.85 $17.01 $12.27 180,788
2017-10-16 $17.30 $17.36 $17.18 $17.20 $12.41 87,241
2017-10-13 $17.30 $17.30 $17.22 $17.28 $12.47 41,964
2017-10-12 $17.20 $17.34 $17.19 $17.29 $12.48 120,959
2017-10-11 $17.26 $17.36 $17.26 $17.31 $12.41 94,020
2017-10-10 $17.21 $17.33 $17.18 $17.30 $12.40 60,989
2017-10-09 $17.18 $17.32 $17.16 $17.17 $12.31 63,063
2017-10-06 $17.12 $17.42 $17.12 $17.22 $12.34 120,921
2017-10-05 $17.28 $17.32 $17.14 $17.20 $12.33 88,779
2017-10-04 $17.08 $17.32 $17.08 $17.28 $12.39 157,518
2017-10-03 $17.45 $17.50 $17.02 $17.08 $12.24 606,806
2017-10-02 $17.45 $17.46 $17.30 $17.39 $12.47 98,702
2017-09-29 $17.18 $17.43 $17.18 $17.43 $12.49 106,860
2017-09-28 $17.23 $17.27 $17.17 $17.24 $12.36 62,112
2017-09-27 $17.21 $17.23 $17.16 $17.16 $12.30 72,222
2017-09-26 $17.11 $17.22 $17.06 $17.18 $12.32 68,283
2017-09-25 $17.10 $17.23 $17.10 $17.14 $12.29 53,504
2017-09-22 $17.04 $17.16 $17.04 $17.09 $12.25 54,343
2017-09-21 $17.13 $17.18 $17.02 $17.02 $12.20 87,023
2017-09-20 $17.05 $17.22 $17.04 $17.14 $12.29 81,440
2017-09-19 $17.11 $17.20 $17.03 $17.08 $12.24 79,816
2017-09-18 $17.15 $17.18 $17.12 $17.14 $12.29 114,573
2017-09-15 $17.18 $17.18 $17.07 $17.15 $12.29 209,906
2017-09-14 $17.06 $17.12 $16.95 $17.12 $12.27 83,367
2017-09-13 $17.00 $17.08 $17.00 $17.08 $12.24 66,531
2017-09-12 $17.10 $17.10 $16.95 $17.04 $12.22 82,485
2017-09-11 $17.09 $17.09 $16.95 $16.99 $12.18 78,554
2017-09-08 $16.95 $17.02 $16.89 $16.99 $12.18 104,357
2017-09-07 $17.01 $17.10 $16.89 $17.05 $12.14 101,946
2017-09-06 $17.00 $17.01 $16.87 $16.97 $12.08 166,379
2017-09-05 $16.90 $16.92 $16.80 $16.86 $12.01 144,735
2017-09-01 $16.90 $16.90 $16.82 $16.89 $12.03 90,206
2017-08-31 $16.82 $16.87 $16.78 $16.80 $11.96 80,819
2017-08-30 $16.77 $16.86 $16.76 $16.80 $11.96 62,092
2017-08-29 $16.74 $16.89 $16.74 $16.77 $11.94 161,920
2017-08-28 $16.82 $16.82 $16.66 $16.81 $11.97 94,081
2017-08-25 $16.65 $16.85 $16.60 $16.71 $11.90 81,936
2017-08-24 $16.60 $16.69 $16.56 $16.63 $11.84 66,198
2017-08-23 $16.62 $16.70 $16.60 $16.60 $11.82 126,953
2017-08-22 $16.48 $16.84 $16.48 $16.71 $11.90 135,953
2017-08-21 $16.45 $16.48 $16.36 $16.48 $11.74 112,111
2017-08-18 $16.16 $16.49 $16.16 $16.46 $11.72 103,832
2017-08-17 $16.36 $16.44 $16.11 $16.16 $11.51 209,118
2017-08-16 $16.77 $16.84 $16.27 $16.43 $11.70 184,628
2017-08-15 $16.80 $16.88 $16.67 $16.77 $11.94 85,149
2017-08-14 $16.68 $16.92 $16.68 $16.77 $11.94 148,451
2017-08-11 $15.99 $16.58 $15.84 $16.45 $11.71 356,511
2017-08-10 $16.99 $16.99 $16.05 $16.12 $11.48 819,121
2017-08-09 $17.43 $17.58 $16.99 $17.01 $12.11 162,316
2017-08-08 $17.63 $17.73 $17.55 $17.60 $12.45 126,505
2017-08-07 $17.70 $17.70 $17.42 $17.64 $12.48 125,305
2017-08-04 $17.63 $17.73 $17.59 $17.64 $12.48 128,914
2017-08-03 $17.59 $17.65 $17.44 $17.59 $12.44 106,184
2017-08-02 $17.24 $17.43 $17.07 $17.39 $12.30 238,178
2017-08-01 $17.63 $17.73 $17.59 $17.64 $12.48 128,914
2017-07-31 $17.87 $17.95 $17.78 $17.92 $12.68 98,702
2017-07-28 $17.80 $17.84 $17.75 $17.79 $12.59 43,795
2017-07-27 $17.77 $17.84 $17.73 $17.78 $12.58 59,502
2017-07-26 $17.88 $17.95 $17.72 $17.77 $12.57 194,397
2017-07-25 $17.82 $17.88 $17.77 $17.85 $12.63 73,783
2017-07-24 $17.75 $17.95 $17.75 $17.81 $12.60 110,473
2017-07-21 $17.70 $17.84 $17.70 $17.82 $12.61 69,301
2017-07-20 $17.75 $17.77 $17.65 $17.70 $12.52 61,403
2017-07-19 $17.80 $17.80 $17.60 $17.73 $12.54 112,834
2017-07-18 $17.59 $17.77 $17.59 $17.73 $12.54 82,838
2017-07-17 $17.71 $17.73 $17.57 $17.59 $12.44 109,849
2017-07-14 $17.50 $17.70 $17.50 $17.65 $12.49 55,584
2017-07-13 $17.50 $17.56 $17.49 $17.50 $12.38 122,211
2017-07-12 $17.70 $17.70 $17.58 $17.60 $12.45 133,340
2017-07-11 $17.77 $17.77 $17.60 $17.71 $12.45 105,939
2017-07-10 $17.46 $17.69 $17.46 $17.62 $12.39 124,932
2017-07-07 $17.50 $17.57 $17.42 $17.45 $12.27 79,968
2017-07-06 $17.37 $17.47 $17.37 $17.46 $12.27 92,920
2017-07-05 $17.45 $17.50 $17.35 $17.39 $12.22 93,534
2017-07-03 $17.32 $17.44 $17.31 $17.35 $12.20 71,173
2017-06-30 $17.42 $17.47 $17.32 $17.34 $12.19 111,580
2017-06-29 $17.40 $17.42 $17.32 $17.42 $12.25 104,084
2017-06-28 $17.41 $17.46 $17.36 $17.44 $12.26 66,669
2017-06-27 $17.45 $17.45 $17.35 $17.40 $12.23 106,634
2017-06-26 $17.40 $17.43 $17.28 $17.41 $12.24 120,861
2017-06-23 $17.30 $17.32 $17.12 $17.29 $12.16 99,635
2017-06-22 $17.38 $17.38 $17.18 $17.29 $12.15 65,184
2017-06-21 $17.47 $17.47 $17.21 $17.29 $12.15 122,998
2017-06-20 $17.24 $17.30 $17.20 $17.27 $12.14 69,739
2017-06-19 $17.06 $17.27 $17.06 $17.24 $12.12 116,570
2017-06-16 $17.12 $17.12 $16.79 $17.05 $11.99 89,612
2017-06-15 $16.74 $16.99 $16.71 $16.96 $11.92 100,565
2017-06-14 $16.75 $16.84 $16.66 $16.76 $11.78 83,044
2017-06-13 $16.85 $17.07 $16.63 $16.79 $11.80 119,118
2017-06-12 $17.30 $17.30 $16.83 $16.85 $11.84 79,295
2017-06-09 $17.05 $17.20 $16.88 $16.99 $11.94 135,923
2017-06-08 $16.99 $17.40 $16.98 $17.05 $11.99 114,586
2017-06-07 $17.12 $17.23 $17.03 $17.15 $11.98 105,553
2017-06-06 $17.11 $17.20 $17.07 $17.12 $11.96 90,360
2017-06-05 $17.09 $17.24 $17.05 $17.20 $12.01 121,694
2017-06-02 $17.00 $17.10 $16.99 $17.03 $11.89 87,162
2017-06-01 $16.94 $16.98 $16.86 $16.97 $11.85 75,894
2017-05-31 $16.77 $16.89 $16.74 $16.88 $11.79 58,171
2017-05-30 $16.87 $16.87 $16.72 $16.79 $11.73 66,450
2017-05-26 $16.95 $16.95 $16.79 $16.82 $11.75 67,049
2017-05-25 $16.80 $16.87 $16.80 $16.85 $11.77 69,927
2017-05-24 $16.70 $16.81 $16.68 $16.80 $11.73 116,912
2017-05-23 $16.67 $16.77 $16.61 $16.77 $11.71 72,532
2017-05-22 $16.66 $16.66 $16.52 $16.61 $11.60 77,225
2017-05-19 $16.48 $16.59 $16.43 $16.47 $11.50 54,901
2017-05-18 $16.46 $16.48 $16.36 $16.43 $11.47 80,975
2017-05-17 $16.57 $16.57 $16.28 $16.38 $11.44 114,409
2017-05-16 $16.38 $16.57 $16.38 $16.49 $11.52 73,850
2017-05-15 $16.39 $16.54 $16.34 $16.40 $11.45 86,422
2017-05-12 $16.41 $16.55 $16.36 $16.39 $11.45 67,128
2017-05-11 $16.61 $16.61 $16.43 $16.43 $11.47 89,491
2017-05-10 $16.66 $16.66 $16.44 $16.57 $11.57 160,595
2017-05-09 $16.71 $16.75 $16.65 $16.69 $11.66 90,844
2017-05-08 $16.74 $16.84 $16.70 $16.84 $11.68 123,186
2017-05-05 $16.62 $16.73 $16.60 $16.71 $11.59 145,901
2017-05-04 $16.62 $16.66 $16.44 $16.60 $11.52 171,602
2017-05-03 $16.60 $16.72 $16.60 $16.63 $11.54 131,084
2017-05-02 $16.64 $16.71 $16.60 $16.60 $11.52 172,287
2017-05-01 $16.49 $16.64 $16.49 $16.59 $11.51 117,158
2017-04-28 $16.38 $16.49 $16.35 $16.47 $11.42 85,578
2017-04-27 $16.31 $16.40 $16.31 $16.34 $11.33 55,270
2017-04-26 $16.35 $16.39 $16.30 $16.33 $11.33 70,333
2017-04-25 $16.32 $16.38 $16.30 $16.35 $11.34 113,108
2017-04-24 $16.31 $16.34 $16.24 $16.28 $11.29 112,228
2017-04-21 $16.24 $16.32 $16.20 $16.25 $11.27 76,001
2017-04-20 $16.19 $16.24 $16.08 $16.21 $11.24 116,847
2017-04-19 $16.22 $16.24 $16.17 $16.17 $11.22 101,186
2017-04-18 $16.22 $16.22 $16.14 $16.18 $11.22 72,188
2017-04-17 $16.23 $16.25 $16.16 $16.21 $11.24 101,318
2017-04-13 $16.20 $16.23 $16.15 $16.18 $11.22 88,909
2017-04-12 $16.23 $16.26 $16.10 $16.14 $11.20 95,097
2017-04-11 $16.17 $16.27 $16.12 $16.26 $11.28 122,066
2017-04-10 $16.19 $16.25 $16.15 $16.21 $11.17 110,164
2017-04-07 $16.10 $16.18 $16.10 $16.16 $11.13 119,768
2017-04-06 $16.11 $16.19 $16.10 $16.13 $11.11 251,311
2017-04-05 $16.08 $16.14 $16.06 $16.09 $11.08 123,090
2017-04-04 $16.00 $16.13 $16.00 $16.08 $11.08 99,877
2017-04-03 $15.94 $16.06 $15.93 $16.00 $11.02 190,614
2017-03-31 $15.95 $16.00 $15.89 $15.97 $11.00 82,596
2017-03-30 $15.89 $15.96 $15.85 $15.93 $10.97 63,676
2017-03-29 $15.82 $15.92 $15.82 $15.88 $10.94 48,679
2017-03-28 $15.72 $15.87 $15.72 $15.81 $10.89 75,005
2017-03-27 $15.79 $15.80 $15.70 $15.71 $10.82 77,354
2017-03-24 $15.74 $15.90 $15.71 $15.80 $10.88 74,312
2017-03-23 $15.63 $15.80 $15.63 $15.77 $10.86 92,123
2017-03-22 $15.70 $15.73 $15.64 $15.66 $10.79 88,641
2017-03-21 $15.84 $15.86 $15.67 $15.70 $10.82 75,946
2017-03-20 $15.74 $15.82 $15.72 $15.82 $10.90 84,859
2017-03-17 $15.60 $15.80 $15.59 $15.67 $10.80 129,218
2017-03-16 $15.51 $15.68 $15.50 $15.62 $10.76 169,618
2017-03-15 $15.11 $15.59 $15.11 $15.51 $10.69 114,065
2017-03-14 $15.41 $15.54 $15.06 $15.08 $10.39 181,908
2017-03-13 $15.68 $15.68 $15.46 $15.47 $10.66 209,111
2017-03-10 $15.37 $15.49 $15.27 $15.40 $10.61 93,825
2017-03-09 $15.42 $15.49 $15.01 $15.34 $10.57 385,320
2017-03-08 $16.15 $16.20 $15.50 $15.59 $10.66 316,114
2017-03-07 $16.14 $16.28 $16.04 $16.12 $11.02 135,842
2017-03-06 $16.06 $16.19 $16.01 $16.06 $10.98 130,227
2017-03-03 $15.99 $16.05 $15.99 $16.02 $10.96 65,413
2017-03-02 $16.00 $16.11 $15.98 $16.01 $10.95 187,010
2017-03-01 $16.10 $16.10 $15.92 $15.92 $10.89 160,444
2017-02-28 $15.99 $16.07 $15.99 $16.06 $10.98 92,696
2017-02-27 $15.95 $16.02 $15.95 $15.97 $10.92 65,874
2017-02-24 $15.97 $16.02 $15.90 $15.90 $10.87 142,034
2017-02-23 $15.93 $15.97 $15.91 $15.97 $10.92 50,074
2017-02-22 $15.85 $15.91 $15.80 $15.91 $10.88 67,790
2017-02-21 $15.77 $15.83 $15.71 $15.80 $10.81 111,314
2017-02-17 $15.62 $15.75 $15.62 $15.72 $10.75 86,542
2017-02-16 $15.69 $15.73 $15.55 $15.63 $10.69 106,435
2017-02-15 $15.78 $15.78 $15.64 $15.66 $10.71 119,685
2017-02-14 $15.70 $15.78 $15.68 $15.73 $10.76 72,714
2017-02-13 $15.88 $15.90 $15.70 $15.71 $10.74 100,219
2017-02-10 $15.87 $15.88 $15.82 $15.85 $10.84 49,033
2017-02-09 $15.91 $15.91 $15.80 $15.82 $10.82 86,961
2017-02-08 $15.97 $15.97 $15.90 $15.96 $10.84 96,765
2017-02-07 $15.92 $15.96 $15.86 $15.96 $10.84 114,138
2017-02-06 $15.78 $15.88 $15.74 $15.86 $10.77 94,596
2017-02-03 $15.69 $15.81 $15.67 $15.81 $10.74 87,184
2017-02-02 $15.68 $15.76 $15.61 $15.69 $10.65 121,075
2017-02-01 $15.71 $15.84 $15.71 $15.76 $10.70 164,562
2017-01-31 $15.62 $15.70 $15.59 $15.64 $10.62 103,976
2017-01-30 $15.63 $15.63 $15.54 $15.57 $10.57 83,149
2017-01-27 $15.60 $15.65 $15.57 $15.59 $10.59 81,919
2017-01-26 $15.52 $15.63 $15.51 $15.58 $10.58 100,843
2017-01-25 $15.50 $15.64 $15.48 $15.48 $10.51 93,690
2017-01-24 $15.46 $15.50 $15.43 $15.50 $10.53 66,219
2017-01-23 $15.33 $15.43 $15.30 $15.39 $10.45 76,669
2017-01-20 $15.36 $15.40 $15.17 $15.26 $10.36 173,192
2017-01-19 $15.40 $15.40 $15.25 $15.29 $10.38 79,062
2017-01-18 $15.30 $15.40 $15.26 $15.37 $10.44 116,705
2017-01-17 $15.22 $15.30 $15.20 $15.25 $10.36 82,463
2017-01-13 $15.14 $15.24 $15.12 $15.22 $10.34 87,015
2017-01-12 $15.20 $15.20 $15.03 $15.10 $10.25 104,412
2017-01-11 $15.07 $15.17 $15.02 $15.17 $10.30 97,054
2017-01-10 $15.17 $15.25 $15.14 $15.20 $10.25 113,465
2017-01-09 $15.17 $15.18 $15.04 $15.12 $10.19 127,287
2017-01-06 $14.95 $15.18 $14.95 $15.12 $10.19 175,938
2017-01-05 $15.03 $15.03 $14.90 $14.90 $10.04 110,352
2017-01-04 $14.86 $15.01 $14.86 $14.92 $10.06 128,391
2017-01-03 $14.82 $15.12 $14.82 $14.90 $10.04 216,622
2016-12-30 $14.70 $14.78 $14.65 $14.78 $9.96 101,833
2016-12-29 $14.68 $14.80 $14.64 $14.70 $9.91 160,573
2016-12-28 $14.61 $14.67 $14.60 $14.62 $9.85 95,355
2016-12-27 $14.67 $14.68 $14.56 $14.64 $9.87 97,476
2016-12-23 $14.69 $14.69 $14.60 $14.62 $9.85 64,810
2016-12-22 $14.56 $14.68 $14.47 $14.68 $9.90 117,377
2016-12-21 $15.01 $15.01 $14.82 $14.93 $9.78 152,082
2016-12-20 $14.85 $14.98 $14.84 $14.97 $9.81 164,707
2016-12-19 $14.80 $14.88 $14.75 $14.84 $9.72 165,136
2016-12-16 $14.80 $14.83 $14.65 $14.75 $9.67 161,777
2016-12-15 $14.70 $14.79 $14.65 $14.67 $9.61 111,348
2016-12-14 $14.69 $14.78 $14.68 $14.71 $9.64 104,221
2016-12-13 $14.78 $14.81 $14.70 $14.78 $9.69 100,805
2016-12-12 $14.75 $14.84 $14.75 $14.80 $9.70 73,869
2016-12-09 $14.85 $14.88 $14.70 $14.77 $9.68 103,946
2016-12-08 $14.71 $14.89 $14.67 $14.79 $9.69 153,863
2016-12-07 $14.79 $14.91 $14.79 $14.88 $9.68 106,113
2016-12-06 $14.74 $14.81 $14.70 $14.81 $9.63 104,175
2016-12-05 $14.84 $14.90 $14.76 $14.80 $9.63 76,062
2016-12-02 $14.71 $14.90 $14.66 $14.88 $9.68 175,839
2016-12-01 $14.80 $14.83 $14.68 $14.78 $9.61 169,351
2016-11-30 $14.69 $14.86 $14.61 $14.85 $9.66 108,690
2016-11-29 $14.66 $14.76 $14.66 $14.74 $9.59 74,383
2016-11-28 $14.71 $14.77 $14.62 $14.73 $9.58 155,611
2016-11-25 $14.59 $14.68 $14.54 $14.65 $9.53 52,909
2016-11-23 $14.50 $14.56 $14.40 $14.54 $9.46 73,816
2016-11-22 $14.53 $14.67 $14.45 $14.59 $9.49 93,685
2016-11-21 $14.39 $14.59 $14.38 $14.55 $9.46 80,896
2016-11-18 $14.35 $14.47 $14.32 $14.37 $9.35 130,397
2016-11-17 $14.35 $14.45 $14.24 $14.29 $9.29 129,758
2016-11-16 $13.99 $14.39 $13.99 $14.33 $9.32 142,321
2016-11-15 $13.48 $14.30 $13.34 $14.11 $9.18 364,309
2016-11-14 $14.00 $14.00 $12.64 $13.55 $8.81 807,639
2016-11-11 $14.30 $14.33 $13.97 $14.08 $9.16 271,022
2016-11-10 $14.72 $14.75 $14.34 $14.41 $9.37 253,650
2016-11-09 $14.61 $14.83 $14.60 $14.77 $9.61 132,034
2016-11-08 $14.97 $15.03 $14.94 $15.00 $9.68 63,793
2016-11-07 $15.02 $15.09 $14.87 $14.92 $9.63 173,636
2016-11-04 $14.97 $15.07 $14.91 $14.94 $9.64 92,598
2016-11-03 $14.95 $15.01 $14.89 $14.98 $9.67 119,087
2016-11-02 $14.81 $15.05 $14.66 $15.01 $9.69 271,449
2016-11-01 $14.83 $14.91 $14.80 $14.87 $9.60 130,984
2016-10-31 $14.80 $14.84 $14.69 $14.82 $9.57 102,804
2016-10-28 $14.74 $14.84 $14.55 $14.79 $9.55 175,421
2016-10-27 $14.96 $14.96 $14.77 $14.79 $9.55 95,687
2016-10-26 $15.01 $15.01 $14.82 $14.90 $9.62 136,722
2016-10-25 $15.09 $15.15 $14.95 $15.04 $9.71 79,136
2016-10-24 $15.17 $15.18 $15.05 $15.07 $9.73 76,651
2016-10-21 $15.14 $15.20 $15.05 $15.16 $9.79 54,930
2016-10-20 $14.95 $15.15 $14.94 $15.15 $9.78 61,914
2016-10-19 $14.75 $15.03 $14.75 $14.96 $9.66 113,554
2016-10-18 $14.77 $14.82 $14.47 $14.80 $9.55 163,076
2016-10-17 $14.90 $14.92 $14.70 $14.75 $9.52 89,034
2016-10-14 $14.98 $15.03 $14.91 $14.94 $9.64 86,690
2016-10-13 $14.90 $15.03 $14.85 $14.94 $9.64 143,349
2016-10-12 $14.93 $14.96 $14.73 $14.85 $9.59 174,796
2016-10-11 $15.20 $15.22 $14.91 $14.98 $9.67 105,483
2016-10-10 $15.19 $15.35 $15.15 $15.35 $9.83 86,001
2016-10-07 $15.11 $15.14 $15.04 $15.10 $9.67 73,612
2016-10-06 $15.16 $15.22 $15.10 $15.13 $9.69 74,557
2016-10-05 $15.23 $15.24 $15.10 $15.21 $9.74 146,380
2016-10-04 $15.27 $15.29 $15.12 $15.19 $9.73 107,824
2016-10-03 $15.36 $15.40 $15.31 $15.39 $9.86 133,896
2016-09-30 $15.34 $15.38 $15.20 $15.33 $9.82 72,120
2016-09-29 $15.27 $15.36 $15.20 $15.27 $9.78 45,100
2016-09-28 $15.38 $15.44 $15.30 $15.32 $9.81 70,475
2016-09-27 $15.32 $15.41 $15.29 $15.31 $9.81 72,373
2016-09-26 $15.36 $15.39 $15.23 $15.30 $9.80 88,140
2016-09-23 $15.51 $15.58 $15.38 $15.46 $9.90 57,075
2016-09-22 $15.53 $15.61 $15.51 $15.55 $9.96 86,118
2016-09-21 $15.39 $15.52 $15.36 $15.49 $9.92 59,436
2016-09-20 $15.29 $15.45 $15.28 $15.29 $9.80 71,500
2016-09-19 $15.32 $15.41 $15.22 $15.28 $9.79 50,050
2016-09-16 $15.26 $15.36 $15.25 $15.27 $9.78 54,232
2016-09-15 $15.19 $15.36 $15.19 $15.33 $9.82 53,487
2016-09-14 $15.05 $15.29 $14.95 $15.23 $9.76 102,632
2016-09-13 $15.20 $15.28 $14.81 $15.00 $9.61 221,222
2016-09-12 $15.19 $15.34 $15.09 $15.28 $9.79 206,281
2016-09-09 $15.83 $15.88 $15.33 $15.37 $9.85 169,394
2016-09-08 $15.77 $15.88 $15.77 $15.86 $10.16 41,796
2016-09-07 $15.89 $15.90 $15.87 $15.88 $10.10 45,825
2016-09-06 $15.82 $15.92 $15.82 $15.87 $10.10 76,732
2016-09-02 $15.88 $15.90 $15.84 $15.85 $10.08 93,163
2016-09-01 $15.80 $15.87 $15.76 $15.87 $10.10 112,014
2016-08-31 $15.72 $15.89 $15.69 $15.82 $10.06 91,130
2016-08-30 $15.77 $15.77 $15.70 $15.74 $10.01 34,371
2016-08-29 $15.61 $15.77 $15.59 $15.74 $10.01 66,437
2016-08-26 $15.65 $15.72 $15.41 $15.58 $9.91 106,179
2016-08-25 $15.57 $15.65 $15.54 $15.60 $9.92 63,871
2016-08-24 $15.52 $15.58 $15.50 $15.54 $9.89 76,751
2016-08-23 $15.68 $15.69 $15.43 $15.48 $9.85 115,637
2016-08-22 $15.63 $15.67 $15.58 $15.62 $9.94 41,528
2016-08-19 $15.64 $15.67 $15.61 $15.67 $9.97 29,171
2016-08-18 $15.56 $15.67 $15.56 $15.64 $9.95 4,703
2016-08-17 $15.65 $15.65 $15.58 $15.63 $9.94 9,668
2016-08-16 $15.62 $15.66 $15.57 $15.65 $9.96 64,806
2016-08-15 $15.53 $15.60 $15.53 $15.59 $9.92 60,001
2016-08-12 $15.50 $15.58 $15.50 $15.53 $9.88 55,417
2016-08-11 $15.51 $15.55 $15.50 $15.51 $9.87 53,343
2016-08-10 $15.46 $15.63 $15.46 $15.54 $9.89 96,365
2016-08-09 $15.44 $15.51 $15.41 $15.45 $9.83 87,301
2016-08-08 $15.48 $15.60 $15.47 $15.55 $9.82 69,844
2016-08-05 $15.44 $15.55 $15.39 $15.53 $9.81 101,701
2016-08-04 $15.36 $15.46 $15.35 $15.42 $9.74 42,624
2016-08-03 $15.30 $15.46 $15.29 $15.41 $9.73 55,969
2016-08-02 $15.41 $15.44 $15.33 $15.34 $9.69 76,257
2016-08-01 $15.46 $15.55 $15.41 $15.50 $9.79 98,667
2016-07-29 $15.33 $15.46 $15.33 $15.43 $9.74 49,291
2016-07-28 $15.38 $15.42 $15.31 $15.35 $9.69 55,660
2016-07-27 $15.51 $15.52 $15.34 $15.43 $9.74 58,477
2016-07-26 $15.34 $15.52 $15.34 $15.44 $9.75 72,732
2016-07-25 $15.32 $15.41 $15.30 $15.39 $9.72 57,994
2016-07-22 $15.35 $15.36 $15.28 $15.36 $9.70 83,673
2016-07-21 $15.38 $15.43 $15.20 $15.38 $9.71 148,540
2016-07-20 $15.30 $15.38 $15.24 $15.33 $9.68 65,379
2016-07-19 $15.27 $15.35 $15.20 $15.27 $9.64 150,940
2016-07-18 $15.05 $15.28 $15.05 $15.26 $9.64 118,472
2016-07-15 $15.04 $15.08 $14.96 $15.06 $9.51 83,918
2016-07-14 $14.96 $15.07 $14.78 $14.96 $9.45 185,816
2016-07-13 $15.20 $15.21 $14.99 $14.99 $9.47 202,809
2016-07-12 $15.75 $15.77 $15.13 $15.20 $9.60 391,744
2016-07-11 $15.65 $15.70 $15.61 $15.68 $9.90 119,275
2016-07-08 $15.42 $15.70 $15.38 $15.57 $9.83 253,670
2016-07-07 $15.32 $15.41 $15.26 $15.40 $9.73 75,778
2016-07-06 $15.41 $15.46 $15.35 $15.45 $9.69 84,871
2016-07-05 $15.46 $15.46 $15.31 $15.43 $9.67 133,517
2016-07-01 $15.38 $15.60 $15.30 $15.51 $9.72 146,815
2016-06-30 $15.37 $15.40 $15.23 $15.36 $9.63 98,440
2016-06-29 $15.29 $15.42 $15.18 $15.31 $9.60 78,439
2016-06-28 $15.19 $15.26 $15.10 $15.17 $9.51 122,460
2016-06-27 $15.08 $15.11 $14.93 $15.00 $9.40 132,586
2016-06-24 $14.89 $15.22 $14.50 $15.14 $9.49 151,686
2016-06-23 $15.24 $15.28 $15.20 $15.26 $9.57 101,680
2016-06-22 $15.17 $15.24 $15.17 $15.24 $9.55 17,067
2016-06-21 $15.23 $15.27 $15.11 $15.22 $9.54 14,122
2016-06-20 $15.18 $15.23 $15.11 $15.17 $9.51 115,404
2016-06-17 $15.06 $15.15 $15.00 $15.13 $9.49 122,031
2016-06-16 $15.01 $15.06 $14.82 $14.99 $9.40 81,618
2016-06-15 $14.87 $15.04 $14.87 $15.02 $9.42 118,546
2016-06-14 $14.78 $14.99 $14.75 $14.84 $9.30 181,249
2016-06-13 $15.06 $15.08 $14.84 $14.84 $9.30 139,381
2016-06-10 $15.01 $15.10 $14.95 $15.07 $9.45 84,778
2016-06-09 $15.02 $15.04 $14.96 $15.03 $9.42 60,185
2016-06-08 $15.07 $15.15 $15.03 $15.13 $9.42 90,869
2016-06-07 $15.04 $15.10 $14.95 $15.03 $9.35 93,299
2016-06-06 $15.02 $15.07 $15.00 $15.04 $9.36 93,526
2016-06-03 $14.85 $15.00 $14.85 $15.00 $9.33 104,776
2016-06-02 $14.78 $14.95 $14.65 $14.89 $9.27 122,576
2016-06-01 $14.85 $14.89 $14.82 $14.85 $9.24 124,242
2016-05-31 $14.94 $14.97 $14.80 $14.82 $9.22 121,961
2016-05-27 $14.62 $14.86 $14.61 $14.80 $9.21 112,802
2016-05-26 $14.68 $14.69 $14.60 $14.62 $9.10 84,757
2016-05-25 $14.53 $14.66 $14.49 $14.62 $9.10 89,453
2016-05-24 $14.46 $14.53 $14.38 $14.53 $9.04 46,149
2016-05-23 $14.28 $14.47 $14.28 $14.37 $8.94 91,630
2016-05-20 $14.24 $14.31 $14.12 $14.25 $8.87 132,728
2016-05-19 $14.32 $14.33 $13.99 $14.18 $8.82 180,558
2016-05-18 $14.53 $14.63 $14.30 $14.41 $8.97 130,525
2016-05-17 $14.54 $14.70 $14.54 $14.58 $9.07 113,808
2016-05-16 $14.53 $14.62 $14.51 $14.60 $9.09 85,788
2016-05-13 $14.50 $14.54 $14.50 $14.53 $9.04 57,351
2016-05-12 $14.64 $14.64 $14.50 $14.50 $9.02 77,003
2016-05-11 $14.63 $14.63 $14.52 $14.58 $9.07 86,944
2016-05-10 $14.40 $14.66 $14.40 $14.62 $9.10 96,338
2016-05-09 $14.40 $14.56 $14.39 $14.50 $8.95 111,545
2016-05-06 $14.40 $14.44 $14.34 $14.44 $8.92 101,835
2016-05-05 $14.33 $14.43 $14.32 $14.42 $8.91 84,217
2016-05-04 $14.37 $14.43 $14.28 $14.29 $8.82 143,120
2016-05-03 $14.41 $14.46 $14.31 $14.35 $8.86 130,007
2016-05-02 $14.35 $14.45 $14.30 $14.41 $8.90 157,892
2016-04-29 $14.32 $14.34 $14.27 $14.29 $8.82 95,164
2016-04-28 $14.25 $14.36 $14.24 $14.28 $8.82 111,409
2016-04-27 $14.26 $14.41 $14.22 $14.22 $8.78 93,407
2016-04-26 $14.35 $14.43 $14.28 $14.30 $8.83 138,470
2016-04-25 $14.30 $14.35 $14.25 $14.33 $8.85 92,954
2016-04-22 $14.24 $14.30 $14.20 $14.30 $8.83 138,980
2016-04-21 $14.26 $14.26 $14.18 $14.22 $8.78 120,692
2016-04-20 $14.10 $14.23 $14.07 $14.20 $8.77 104,959
2016-04-19 $14.11 $14.11 $14.00 $14.05 $8.68 71,510
2016-04-18 $14.05 $14.15 $14.01 $14.11 $8.71 77,258
2016-04-15 $13.99 $14.06 $13.94 $14.05 $8.68 89,708
2016-04-14 $14.00 $14.05 $13.92 $13.96 $8.62 98,923
2016-04-13 $13.99 $14.11 $13.98 $14.06 $8.68 137,362
2016-04-12 $13.87 $13.95 $13.81 $13.95 $8.61 55,073
2016-04-11 $13.85 $13.85 $13.77 $13.82 $8.53 98,315
2016-04-08 $13.85 $13.85 $13.75 $13.75 $8.49 61,211
2016-04-07 $13.84 $13.89 $13.75 $13.78 $8.51 123,243
2016-04-06 $14.00 $14.05 $13.90 $13.90 $8.51 215,539
2016-04-05 $13.80 $14.08 $13.71 $14.00 $8.58 336,187
2016-04-04 $13.80 $13.83 $13.76 $13.83 $8.47 100,521
2016-04-01 $13.75 $13.82 $13.73 $13.75 $8.42 88,169
2016-03-31 $13.78 $13.82 $13.74 $13.75 $8.42 102,299
2016-03-30 $13.80 $13.86 $13.75 $13.78 $8.44 79,987
2016-03-29 $13.71 $13.79 $13.71 $13.79 $8.45 49,815
2016-03-28 $13.72 $13.79 $13.71 $13.74 $8.42 55,332
2016-03-24 $13.87 $13.87 $13.70 $13.70 $8.39 46,035
2016-03-23 $13.95 $13.95 $13.86 $13.90 $8.51 95,764
2016-03-22 $13.82 $13.95 $13.81 $13.91 $8.52 123,982
2016-03-21 $13.76 $13.85 $13.75 $13.85 $8.48 77,732
2016-03-18 $13.64 $13.75 $13.59 $13.73 $8.41 92,941
2016-03-17 $13.57 $13.70 $13.51 $13.63 $8.35 196,810
2016-03-16 $13.57 $13.58 $13.44 $13.54 $8.29 103,615
2016-03-15 $13.44 $13.62 $13.44 $13.57 $8.31 76,475
2016-03-14 $13.51 $13.53 $13.45 $13.50 $8.27 101,105
2016-03-11 $13.60 $13.63 $13.48 $13.50 $8.27 113,718
2016-03-10 $13.57 $13.64 $13.48 $13.51 $8.28 137,550
2016-03-09 $13.68 $13.68 $13.55 $13.55 $8.30 93,798
2016-03-08 $13.75 $13.75 $13.65 $13.71 $8.33 80,194
2016-03-07 $13.73 $13.79 $13.70 $13.74 $8.35 82,643
2016-03-04 $13.67 $13.84 $13.64 $13.83 $8.40 142,404
2016-03-03 $13.38 $13.75 $13.34 $13.68 $8.31 153,226
2016-03-02 $13.35 $13.40 $13.27 $13.33 $8.10 112,582
2016-03-01 $13.28 $13.41 $13.17 $13.40 $8.14 138,463
2016-02-29 $13.12 $13.29 $13.05 $13.28 $8.07 125,910
2016-02-26 $13.11 $13.18 $13.04 $13.05 $7.93 116,171
2016-02-25 $13.07 $13.10 $12.99 $13.09 $7.95 89,403
2016-02-24 $13.00 $13.09 $12.96 $13.09 $7.95 120,397
2016-02-23 $13.03 $13.08 $12.97 $13.04 $7.92 104,595
2016-02-22 $13.07 $13.07 $12.97 $13.06 $7.93 95,038
2016-02-19 $12.85 $12.95 $12.85 $12.95 $7.87 70,585
2016-02-18 $12.95 $12.97 $12.90 $12.91 $7.84 84,077
2016-02-17 $12.93 $13.00 $12.88 $12.93 $7.86 116,807
2016-02-16 $12.91 $12.94 $12.85 $12.88 $7.82 178,459
2016-02-12 $12.93 $12.93 $12.81 $12.88 $7.82 181,676
2016-02-11 $12.99 $13.08 $12.81 $12.81 $7.78 197,436
2016-02-10 $13.11 $13.18 $13.05 $13.08 $7.95 69,106
2016-02-09 $13.19 $13.20 $13.08 $13.11 $7.96 116,662
2016-02-08 $13.45 $13.48 $13.26 $13.47 $8.11 152,026
2016-02-05 $13.53 $13.63 $13.47 $13.56 $8.17 127,792
2016-02-04 $13.67 $13.67 $13.50 $13.62 $8.20 114,290
2016-02-03 $13.69 $13.69 $13.53 $13.68 $8.24 158,008
2016-02-02 $13.59 $13.63 $13.52 $13.62 $8.20 146,812
2016-02-01 $13.48 $13.65 $13.41 $13.62 $8.20 113,371
2016-01-29 $13.49 $13.56 $13.36 $13.48 $8.12 124,128
2016-01-28 $13.29 $13.39 $13.22 $13.39 $8.07 126,423
2016-01-27 $13.13 $13.31 $13.10 $13.24 $7.97 106,629
2016-01-26 $13.05 $13.10 $12.98 $13.08 $7.88 129,764
2016-01-25 $13.05 $13.05 $12.90 $13.01 $7.84 94,162
2016-01-22 $12.93 $13.05 $12.90 $13.02 $7.84 117,133
2016-01-21 $12.61 $12.91 $12.61 $12.78 $7.70 167,635
2016-01-20 $12.75 $12.75 $12.51 $12.66 $7.63 241,654
2016-01-19 $12.81 $12.91 $12.79 $12.89 $7.76 135,320
2016-01-15 $12.78 $12.90 $12.66 $12.84 $7.73 147,368
2016-01-14 $12.86 $13.02 $12.81 $12.96 $7.81 133,532
2016-01-13 $13.25 $13.31 $12.81 $12.92 $7.78 219,282
2016-01-12 $13.30 $13.34 $13.17 $13.28 $8.00 123,285
2016-01-11 $13.41 $13.43 $13.29 $13.37 $7.99 121,685
2016-01-08 $13.56 $13.62 $13.40 $13.45 $8.03 116,994
2016-01-07 $13.69 $13.71 $13.52 $13.57 $8.11 94,453
2016-01-06 $13.62 $13.75 $13.50 $13.75 $8.21 85,510
2016-01-05 $13.46 $13.73 $13.44 $13.67 $8.16 170,582
2016-01-04 $13.33 $13.40 $13.22 $13.38 $7.99 187,180
2015-12-31 $13.59 $13.59 $13.37 $13.40 $8.00 167,296
2015-12-30 $13.65 $13.68 $13.57 $13.62 $8.13 95,541
2015-12-29 $13.75 $13.84 $13.62 $13.66 $8.16 109,658
2015-12-28 $13.80 $13.86 $13.65 $13.69 $8.18 159,431
2015-12-24 $13.70 $13.76 $13.70 $13.70 $8.18 38,411
2015-12-23 $13.65 $13.81 $13.64 $13.75 $8.21 164,887
2015-12-22 $13.61 $13.73 $13.52 $13.70 $8.18 133,831
2015-12-21 $13.45 $13.64 $13.37 $13.64 $8.15 139,366
2015-12-18 $13.49 $13.55 $13.39 $13.46 $8.04 123,527
2015-12-17 $13.37 $13.58 $13.36 $13.49 $8.06 126,356
2015-12-16 $13.12 $13.64 $13.12 $13.40 $7.99 297,717
2015-12-15 $12.98 $13.25 $12.98 $13.12 $7.82 131,059
2015-12-14 $13.22 $13.27 $12.91 $12.98 $7.74 251,418
2015-12-11 $13.48 $13.51 $13.21 $13.22 $7.88 166,189
2015-12-10 $13.72 $13.78 $13.42 $13.55 $8.08 134,281
2015-12-09 $13.80 $13.87 $13.69 $13.76 $8.21 102,871
2015-12-08 $13.80 $13.97 $13.78 $13.91 $8.23 89,169
2015-12-07 $13.96 $13.96 $13.82 $13.90 $8.22 58,088
2015-12-04 $13.82 $13.97 $13.77 $13.97 $8.26 58,873
2015-12-03 $13.92 $13.94 $13.78 $13.78 $8.15 65,210
2015-12-02 $13.99 $14.02 $13.90 $13.93 $8.24 131,933
2015-12-01 $14.04 $14.08 $13.82 $13.95 $8.25 213,956
2015-11-30 $13.94 $14.06 $13.94 $14.04 $8.31 108,761
2015-11-27 $13.84 $13.94 $13.80 $13.92 $8.23 46,312
2015-11-25 $13.79 $13.82 $13.75 $13.77 $8.15 71,967
2015-11-24 $13.49 $13.80 $13.49 $13.72 $8.12 248,164
2015-11-23 $13.39 $13.48 $13.39 $13.45 $7.96 130,534
2015-11-20 $13.34 $13.43 $13.34 $13.36 $7.90 62,493
2015-11-19 $13.38 $13.39 $13.32 $13.34 $7.89 66,335
2015-11-18 $13.34 $13.39 $13.28 $13.38 $7.91 81,676
2015-11-17 $13.26 $13.35 $13.26 $13.31 $7.87 55,004
2015-11-16 $13.35 $13.37 $13.24 $13.27 $7.85 87,495
2015-11-13 $13.32 $13.38 $13.28 $13.35 $7.90 108,263
2015-11-12 $13.38 $13.43 $13.32 $13.36 $7.90 103,679
2015-11-11 $13.45 $13.52 $13.39 $13.41 $7.93 84,070
2015-11-10 $13.40 $13.47 $13.40 $13.42 $7.94 115,938
2015-11-09 $13.62 $13.62 $13.40 $13.41 $7.93 104,244
2015-11-06 $13.80 $13.80 $13.65 $13.68 $8.03 92,574
2015-11-05 $13.84 $13.88 $13.82 $13.82 $8.11 72,015
2015-11-04 $13.87 $13.89 $13.85 $13.88 $8.14 61,202
2015-11-03 $13.92 $13.92 $13.78 $13.88 $8.14 123,361
2015-11-02 $13.80 $13.94 $13.72 $13.94 $8.18 99,811
2015-10-30 $13.76 $13.81 $13.66 $13.76 $8.07 82,008
2015-10-29 $13.87 $13.88 $13.68 $13.76 $8.07 88,455
2015-10-28 $13.90 $13.90 $13.83 $13.85 $8.12 65,339
2015-10-27 $13.90 $13.95 $13.84 $13.90 $8.15 86,843
2015-10-26 $13.72 $13.90 $13.72 $13.90 $8.15 95,103
2015-10-23 $13.77 $13.85 $13.77 $13.81 $8.10 86,280
2015-10-22 $13.76 $13.82 $13.73 $13.76 $8.07 79,710
2015-10-21 $13.73 $13.74 $13.68 $13.71 $8.04 54,063
2015-10-20 $13.60 $13.75 $13.57 $13.73 $8.05 101,166
2015-10-19 $13.51 $13.63 $13.51 $13.56 $7.95 118,053
2015-10-16 $13.54 $13.56 $13.48 $13.53 $7.94 66,010
2015-10-15 $13.53 $13.53 $13.45 $13.49 $7.91 61,529
2015-10-14 $13.52 $13.61 $13.43 $13.48 $7.91 79,789
2015-10-13 $13.53 $13.64 $13.53 $13.58 $7.97 116,211
2015-10-12 $13.63 $13.64 $13.51 $13.53 $7.94 87,556
2015-10-09 $13.55 $13.60 $13.49 $13.57 $7.96 106,465
2015-10-08 $13.46 $13.53 $13.38 $13.50 $7.92 108,324
2015-10-07 $13.50 $13.56 $13.47 $13.51 $7.93 64,663
2015-10-06 $13.57 $13.64 $13.46 $13.57 $7.89 123,302
2015-10-05 $13.35 $13.61 $13.35 $13.53 $7.87 156,210
2015-10-02 $13.08 $13.37 $13.07 $13.35 $7.77 173,892
2015-10-01 $13.14 $13.20 $13.03 $13.13 $7.64 124,329
2015-09-30 $13.00 $13.14 $12.87 $13.14 $7.64 169,229
2015-09-29 $13.08 $13.08 $12.90 $12.95 $7.53 233,907
2015-09-28 $13.20 $13.20 $13.04 $13.04 $7.59 150,173
2015-09-25 $13.12 $13.21 $13.12 $13.18 $7.67 48,731
2015-09-24 $13.05 $13.18 $13.02 $13.17 $7.66 74,060
2015-09-23 $13.06 $13.15 $13.03 $13.10 $7.62 65,069
2015-09-22 $13.04 $13.11 $12.99 $13.09 $7.62 64,089
2015-09-21 $13.21 $13.24 $13.01 $13.09 $7.62 164,794
2015-09-18 $13.00 $13.25 $12.98 $13.24 $7.70 151,623
2015-09-17 $12.84 $13.10 $12.83 $13.08 $7.61 92,301
2015-09-16 $12.87 $12.93 $12.81 $12.84 $7.47 84,070
2015-09-15 $12.89 $12.92 $12.73 $12.83 $7.46 90,608
2015-09-14 $12.99 $12.99 $12.79 $12.86 $7.48 140,799
2015-09-11 $12.92 $13.00 $12.92 $12.95 $7.53 92,178
2015-09-10 $12.97 $13.00 $12.91 $12.92 $7.52 59,162
2015-09-09 $13.08 $13.12 $12.89 $12.91 $7.51 102,530
2015-09-08 $13.22 $13.27 $13.11 $13.15 $7.58 129,243
2015-09-04 $13.22 $13.28 $13.17 $13.19 $7.61 53,675
2015-09-03 $13.36 $13.36 $13.28 $13.29 $7.67 95,199
2015-09-02 $13.30 $13.36 $13.23 $13.36 $7.70 100,523
2015-09-01 $13.18 $13.31 $13.10 $13.29 $7.67 190,348
2015-08-31 $13.24 $13.34 $13.10 $13.34 $7.69 123,793
2015-08-28 $13.05 $13.20 $13.03 $13.18 $7.60 85,820
2015-08-27 $12.98 $13.18 $12.95 $13.11 $7.56 182,317
2015-08-26 $12.91 $12.95 $12.81 $12.92 $7.45 121,472
2015-08-25 $12.80 $12.92 $12.73 $12.89 $7.43 165,884
2015-08-24 $12.66 $12.84 $11.93 $12.72 $7.34 255,279
2015-08-21 $13.14 $13.17 $12.98 $13.00 $7.50 104,839
2015-08-20 $12.98 $13.24 $12.88 $13.17 $7.60 166,341
2015-08-19 $13.17 $13.17 $13.03 $13.10 $7.56 146,651
2015-08-18 $13.14 $13.18 $13.10 $13.16 $7.59 82,304
2015-08-17 $13.20 $13.20 $13.03 $13.11 $7.56 156,072
2015-08-14 $13.15 $13.25 $13.15 $13.19 $7.61 136,436
2015-08-13 $13.30 $13.30 $13.13 $13.21 $7.62 205,436
2015-08-12 $13.32 $13.37 $13.20 $13.27 $7.65 199,418
2015-08-11 $13.33 $13.40 $13.27 $13.36 $7.71 127,551
2015-08-10 $13.68 $13.71 $13.41 $13.51 $7.73 336,581
2015-08-07 $13.75 $13.76 $13.69 $13.72 $7.85 56,526
2015-08-06 $13.71 $13.76 $13.68 $13.76 $7.87 72,190
2015-08-05 $13.85 $13.93 $13.75 $13.77 $7.88 122,644
2015-08-04 $13.75 $13.89 $13.74 $13.84 $7.92 110,550
2015-08-03 $13.75 $13.81 $13.65 $13.79 $7.89 114,589
2015-07-31 $13.72 $13.80 $13.70 $13.71 $7.84 66,935
2015-07-30 $13.65 $13.73 $13.62 $13.68 $7.83 71,893
2015-07-29 $13.77 $13.77 $13.66 $13.68 $7.82 105,016
2015-07-28 $13.57 $13.75 $13.51 $13.73 $7.85 132,726
2015-07-27 $13.69 $13.69 $13.48 $13.51 $7.73 203,441
2015-07-24 $13.93 $13.97 $13.61 $13.73 $7.85 141,391
2015-07-23 $13.92 $13.99 $13.84 $13.95 $7.98 115,359
2015-07-22 $14.01 $14.03 $13.91 $13.92 $7.96 110,051
2015-07-21 $13.90 $14.04 $13.86 $14.03 $8.02 109,124
2015-07-20 $14.13 $14.19 $13.90 $13.92 $7.96 164,013
2015-07-17 $14.28 $14.28 $14.13 $14.13 $8.08 91,789
2015-07-16 $14.22 $14.31 $14.22 $14.29 $8.17 105,080
2015-07-15 $14.18 $14.24 $14.18 $14.24 $8.14 67,480
2015-07-14 $14.22 $14.26 $14.16 $14.18 $8.11 126,699
2015-07-13 $14.20 $14.27 $14.17 $14.23 $8.14 115,902
2015-07-10 $14.22 $14.24 $14.08 $14.21 $8.13 155,220
2015-07-09 $14.17 $14.21 $14.14 $14.17 $8.10 83,962
2015-07-08 $14.23 $14.33 $14.13 $14.26 $8.09 215,831
2015-07-07 $14.34 $14.37 $14.24 $14.37 $8.15 112,512
2015-07-06 $14.35 $14.36 $14.30 $14.34 $8.14 110,622
2015-07-02 $14.26 $14.33 $14.23 $14.33 $8.13 127,925
2015-07-01 $14.24 $14.24 $14.15 $14.24 $8.08 141,736
2015-06-30 $13.84 $14.20 $13.83 $14.20 $8.06 179,939
2015-06-29 $14.00 $14.05 $13.79 $13.82 $7.84 307,394
2015-06-26 $14.35 $14.37 $14.08 $14.10 $8.00 147,667
2015-06-25 $14.45 $14.46 $14.37 $14.37 $8.15 71,608
2015-06-24 $14.31 $14.43 $14.31 $14.42 $8.18 90,888
2015-06-23 $14.32 $14.42 $14.25 $14.33 $8.13 235,328
2015-06-22 $14.41 $14.47 $14.37 $14.38 $8.16 297,633
2015-06-19 $14.49 $14.55 $14.40 $14.42 $8.18 171,399
2015-06-18 $14.60 $14.65 $14.47 $14.51 $8.23 189,711
2015-06-17 $14.64 $14.68 $14.58 $14.62 $8.30 80,956
2015-06-16 $14.67 $14.73 $14.65 $14.68 $8.33 84,760
2015-06-15 $14.70 $14.75 $14.62 $14.71 $8.35 101,537
2015-06-12 $14.62 $14.74 $14.61 $14.68 $8.33 94,261
2015-06-11 $14.63 $14.77 $14.63 $14.69 $8.34 120,675
2015-06-10 $14.73 $14.79 $14.66 $14.71 $8.35 181,038
2015-06-09 $14.85 $14.93 $14.75 $14.80 $8.40 186,712
2015-06-08 $15.02 $15.06 $14.98 $14.99 $8.44 100,074
2015-06-05 $15.08 $15.08 $14.99 $15.04 $8.47 195,175
2015-06-04 $15.12 $15.18 $15.12 $15.14 $8.53 82,429
2015-06-03 $15.13 $15.14 $15.07 $15.12 $8.51 68,628
2015-06-02 $15.15 $15.17 $15.10 $15.15 $8.53 79,846
2015-06-01 $15.12 $15.18 $15.10 $15.14 $8.52 92,216
2015-05-29 $15.04 $15.15 $15.04 $15.08 $8.49 77,540
2015-05-28 $15.09 $15.10 $15.02 $15.07 $8.49 184,067
2015-05-27 $15.11 $15.14 $15.08 $15.09 $8.50 129,202
2015-05-26 $15.00 $15.11 $14.99 $15.11 $8.51 143,396
2015-05-22 $15.00 $15.04 $14.97 $14.98 $8.44 77,020
2015-05-21 $15.01 $15.08 $15.00 $15.01 $8.45 113,295
2015-05-20 $14.97 $15.11 $14.97 $15.04 $8.47 152,704
2015-05-19 $14.99 $15.11 $14.96 $14.99 $8.44 227,233
2015-05-18 $15.06 $15.09 $15.00 $15.02 $8.46 146,768
2015-05-15 $15.09 $15.12 $15.06 $15.07 $8.49 86,568
2015-05-14 $15.07 $15.14 $15.07 $15.09 $8.50 106,909
2015-05-13 $15.06 $15.18 $15.06 $15.08 $8.49 72,495
2015-05-12 $15.03 $15.25 $15.03 $15.06 $8.48 177,458
2015-05-11 $15.21 $15.25 $15.06 $15.08 $8.49 85,802
2015-05-08 $15.24 $15.29 $15.15 $15.21 $8.57 94,815
2015-05-07 $15.28 $15.35 $15.18 $15.23 $8.58 109,552
2015-05-06 $15.53 $15.64 $15.38 $15.45 $8.64 104,793
2015-05-05 $15.61 $15.64 $15.50 $15.54 $8.69 78,005
2015-05-04 $15.63 $15.72 $15.63 $15.64 $8.74 69,900
2015-05-01 $15.68 $15.73 $15.61 $15.70 $8.78 84,329
2015-04-30 $15.50 $15.64 $15.50 $15.64 $8.74 75,793
2015-04-29 $15.36 $15.56 $15.36 $15.54 $8.69 139,701
2015-04-28 $15.35 $15.41 $15.34 $15.40 $8.61 53,715
2015-04-27 $15.35 $15.36 $15.30 $15.33 $8.57 63,137
2015-04-24 $15.33 $15.35 $15.29 $15.32 $8.56 47,379
2015-04-23 $15.36 $15.36 $15.32 $15.32 $8.56 35,207
2015-04-22 $15.33 $15.35 $15.30 $15.34 $8.58 47,381
2015-04-21 $15.37 $15.37 $15.30 $15.33 $8.57 72,037
2015-04-20 $15.37 $15.37 $15.33 $15.34 $8.58 35,996
2015-04-17 $15.34 $15.34 $15.29 $15.30 $8.55 48,511
2015-04-16 $15.36 $15.37 $15.27 $15.35 $8.58 81,907
2015-04-15 $15.34 $15.39 $15.33 $15.36 $8.59 57,421
2015-04-14 $15.32 $15.39 $15.27 $15.30 $8.55 146,518
2015-04-13 $15.45 $15.46 $15.32 $15.37 $8.59 61,278
2015-04-10 $15.35 $15.43 $15.33 $15.41 $8.61 64,376
2015-04-09 $15.53 $15.55 $15.34 $15.38 $8.60 92,979
2015-04-08 $15.60 $15.62 $15.54 $15.59 $8.65 74,636
2015-04-07 $15.46 $15.60 $15.46 $15.55 $8.63 96,466
2015-04-06 $15.28 $15.44 $15.28 $15.44 $8.57 81,781
2015-04-02 $15.27 $15.45 $15.27 $15.39 $8.54 69,910
2015-04-01 $15.42 $15.44 $15.27 $15.27 $8.47 94,037
2015-03-31 $15.22 $15.40 $15.22 $15.40 $8.55 63,511
2015-03-30 $15.33 $15.33 $15.22 $15.23 $8.45 41,070
2015-03-27 $15.21 $15.29 $15.20 $15.26 $8.47 29,050
2015-03-26 $15.15 $15.20 $15.13 $15.16 $8.41 46,255
2015-03-25 $15.23 $15.28 $15.20 $15.22 $8.45 64,800
2015-03-24 $15.21 $15.29 $15.20 $15.23 $8.45 50,692
2015-03-23 $15.22 $15.29 $15.17 $15.22 $8.45 97,555
2015-03-20 $15.15 $15.28 $15.11 $15.27 $8.47 94,051
2015-03-19 $15.07 $15.15 $15.07 $15.15 $8.41 107,469
2015-03-18 $15.13 $15.13 $15.03 $15.05 $8.35 170,353
2015-03-17 $15.25 $15.25 $15.10 $15.15 $8.41 116,304
2015-03-16 $15.35 $15.35 $15.25 $15.27 $8.47 77,106
2015-03-13 $15.35 $15.35 $15.30 $15.35 $8.52 53,634
2015-03-12 $15.34 $15.36 $15.30 $15.32 $8.50 60,326
2015-03-11 $15.44 $15.44 $15.32 $15.37 $8.53 50,793
2015-03-10 $15.46 $15.48 $15.30 $15.38 $8.54 100,716
2015-03-09 $15.50 $15.60 $15.50 $15.60 $8.59 54,238
2015-03-06 $15.53 $15.53 $15.40 $15.50 $8.54 111,215
2015-03-05 $15.46 $15.59 $15.44 $15.59 $8.59 51,344
2015-03-04 $15.38 $15.46 $15.36 $15.46 $8.52 71,306
2015-03-03 $15.40 $15.44 $15.31 $15.38 $8.47 122,926
2015-03-02 $15.39 $15.45 $15.36 $15.42 $8.50 79,073
2015-02-27 $15.27 $15.39 $15.27 $15.39 $8.48 78,737
2015-02-26 $15.30 $15.36 $15.26 $15.31 $8.43 88,481
2015-02-25 $15.25 $15.30 $15.21 $15.30 $8.43 69,451
2015-02-24 $15.23 $15.28 $15.10 $15.19 $8.37 159,944
2015-02-23 $15.25 $15.30 $15.17 $15.30 $8.43 58,539
2015-02-20 $15.14 $15.29 $15.14 $15.22 $8.39 84,099
2015-02-19 $15.28 $15.31 $15.14 $15.15 $8.35 83,244
2015-02-18 $15.03 $15.33 $15.03 $15.33 $8.45 127,416
2015-02-17 $15.29 $15.33 $15.06 $15.08 $8.31 128,465
2015-02-13 $15.25 $15.28 $15.19 $15.24 $8.40 67,071
2015-02-12 $15.26 $15.29 $15.18 $15.19 $8.37 69,689
2015-02-11 $15.26 $15.29 $15.13 $15.29 $8.42 81,709
2015-02-10 $15.28 $15.31 $15.20 $15.22 $8.38 60,523
2015-02-09 $15.35 $15.46 $15.30 $15.35 $8.40 78,539
2015-02-06 $15.40 $15.43 $15.30 $15.40 $8.42 79,231
2015-02-05 $15.30 $15.41 $15.27 $15.36 $8.40 72,207
2015-02-04 $15.30 $15.34 $15.26 $15.30 $8.37 55,898
2015-02-03 $15.40 $15.48 $15.13 $15.33 $8.38 148,952
2015-02-02 $15.45 $15.54 $15.31 $15.36 $8.40 115,429
2015-01-30 $15.40 $15.42 $15.35 $15.40 $8.42 87,705
2015-01-29 $15.64 $15.65 $15.47 $15.50 $8.48 43,871
2015-01-28 $15.69 $15.69 $15.54 $15.60 $8.53 45,612
2015-01-27 $15.67 $15.68 $15.50 $15.68 $8.58 78,163
2015-01-26 $15.59 $15.68 $15.51 $15.68 $8.58 89,577
2015-01-23 $15.72 $15.73 $15.65 $15.66 $8.56 77,681
2015-01-22 $15.60 $15.75 $15.56 $15.69 $8.58 85,228
2015-01-21 $15.46 $15.58 $15.41 $15.56 $8.51 106,624
2015-01-20 $15.44 $15.47 $15.36 $15.41 $8.43 68,103
2015-01-16 $15.23 $15.50 $15.23 $15.39 $8.42 153,575
2015-01-15 $15.22 $15.25 $15.17 $15.19 $8.31 70,135
2015-01-14 $15.21 $15.27 $15.13 $15.19 $8.31 118,159
2015-01-13 $15.41 $15.43 $15.23 $15.38 $8.41 90,226
2015-01-12 $15.34 $15.38 $15.28 $15.38 $8.41 60,154
2015-01-09 $15.35 $15.39 $15.31 $15.37 $8.41 38,285
2015-01-08 $15.63 $15.63 $15.34 $15.39 $8.42 126,026
2015-01-07 $15.54 $15.73 $15.51 $15.71 $8.53 126,909
2015-01-06 $15.26 $15.50 $15.25 $15.48 $8.40 98,684
2015-01-05 $15.29 $15.34 $15.15 $15.29 $8.30 116,117
2015-01-02 $15.21 $15.45 $15.19 $15.40 $8.36 76,105
2014-12-31 $15.26 $15.31 $15.04 $15.11 $8.20 343,759
2014-12-30 $15.32 $15.38 $15.16 $15.34 $8.33 241,559
2014-12-29 $15.64 $15.64 $15.29 $15.39 $8.36 169,020
2014-12-26 $15.65 $15.67 $15.55 $15.66 $8.50 79,432
2014-12-24 $15.64 $15.80 $15.61 $15.69 $8.52 81,022
2014-12-23 $16.10 $16.15 $15.95 $16.00 $8.50 127,509
2014-12-22 $16.37 $16.37 $16.08 $16.12 $8.56 99,800
2014-12-19 $16.18 $16.40 $16.12 $16.34 $8.68 85,921
2014-12-18 $16.10 $16.25 $15.92 $16.18 $8.59 125,653
2014-12-17 $15.83 $16.03 $15.76 $16.00 $8.50 134,716
2014-12-16 $16.00 $16.02 $15.71 $15.81 $8.40 137,757
2014-12-15 $16.14 $16.18 $15.90 $16.12 $8.56 103,044
2014-12-12 $16.26 $16.27 $15.95 $16.04 $8.52 91,973
2014-12-11 $15.99 $16.40 $15.97 $16.40 $8.71 110,162
2014-12-10 $16.09 $16.13 $15.91 $16.02 $8.51 83,451
2014-12-09 $16.21 $16.30 $15.97 $16.11 $8.55 125,776
2014-12-08 $16.32 $16.40 $16.31 $16.34 $8.62 88,153
2014-12-05 $16.33 $16.35 $16.25 $16.35 $8.62 91,666
2014-12-04 $16.34 $16.39 $16.25 $16.39 $8.64 49,248

PIMCO Corporate & Income Strategy Fund (PCN) News Headlines

Recent PIMCO Corporate & Income Strategy Fund (PCN) News
Time Published Title News Site