Invesco Balanced Multi-Asset Allocation ETF (PSMB) Exchange: BATS

Data as of May 9, 2025

$14.79 ($-0.04) -0.24%

Invesco Balanced Multi-Asset Allocation ETF - Daily Information
Click for more stock information on Invesco Balanced Multi-Asset Allocation ETF.
Daily Information Data
Date May 9, 2025
Open $14.74
Previous Close $14.79
High $14.87
Low $14.74
Adjusted Open $14.74
Previous Adjusted Close $14.79
Adjusted High $14.87
Adjusted Low $14.74

About Invesco Balanced Multi-Asset Allocation ETF (PSMB)

The Fund is an actively managed exchange-traded fund (“ETF”). The Fund is a “fund of funds,” meaning that it invests its assets primarily in other ETFs (“Underlying ETFs”), rather than in securities of individual companies. Under normal circumstances, most of those Underlying ETFs will be ETFs that are advised by the Fund’s adviser or one of its affiliates (the “Invesco ETFs”). However, at times the Fund also may invest a portion of its assets in Underlying ETFs that are advised by unaffiliated advisers. The Fund and the Invesco ETFs are part of the same group of investment companies.The Fund seeks to achieve its investment objective by allocating its assets using a balanced investment style that seeks to maximize the benefits of diversification, which focuses on investing portions of the Fund assets both in Underlying ETFs that invest primarily in fixed-income securities (“Fixed Income ETFs”) as well as in Underlying ETFs that invest primarily in equity securities (“Equity ETFs”). Specifically, the Fund’s target allocation is to invest approximately 45%-75% of its total assets in Equity ETFs and approximately 25%-55% of its total assets in Fixed Income ETFs. Approximately 10%-30% of the Fund’s assets will be allocated to Underlying ETFs that invest primarily in foreign equity and foreign fixed income securities, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent those securities. Some of those Underlying ETFs’ investments are in emerging markets.The Fund’s sub-adviser uses the following investment process to construct the Fund’s portfolio: (1) a strategic allocation across broad asset classes (i.e., equities and fixed income securities) and particular investment factors within those classes (e.g., for fixed income securities, exposure to domestic, international, corporate, government, high-yield and investment grade bonds; for equity securities, exposure to domestic and international issuers); (2) selection of Underlying ETFs that best represent those broad asset classes and factor exposures, based on a comprehensive quantitative and qualitative criteria (such as management experience and structure, investment process, performance and risk metrics); (3) determination by the Fund’s sub-adviser of target weightings in each Underlying ETF in a manner that seeks to manage the amount of active risk contributed by each Underlying ETF; and (4) ongoing monitoring of the Fund’s performance and risk. The Fund typically holds a limited number of securities (generally 10-20).Based on the portfolio managers’ research, the strategic allocations of the Fund’s assets are diversified to gain exposure to areas of the market that the portfolio managers believe may perform well over a full market cycle, while still creating a balanced portfolio designed to provide current income and capital appreciation consistent with the Fund’s investment objective. At any given time, the Fund’s asset class allocations may not match the above percentage weightings due to market fluctuations, cash flows and other factors. The Fund’s sub-adviser may add or eliminate certain Underlying ETFs from the Fund’s portfolio and may also change the target percentage of the Fund’s assets allocated to a given asset class or Underlying ETF, all without shareholder approval. The current list of Underlying ETFs is available at www.invesco.com/ETFs.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).

Historical Stock Data for Invesco Balanced Multi-Asset Allocation ETF (PSMB)

Date Open High Low Close Adj.Close Volume
2023-06-23 $14.74 $14.87 $14.74 $14.79 $14.79 2,955
2023-06-22 $14.80 $14.84 $14.79 $14.83 $14.83 13,777
2023-06-21 $14.79 $14.86 $14.79 $14.86 $14.86 53,949
2023-06-20 $14.81 $14.98 $14.78 $14.91 $14.79 61,323
2023-06-16 $14.87 $14.94 $14.87 $14.89 $14.89 54,672
2023-06-15 $14.89 $14.94 $14.88 $14.93 $14.93 1,914
2023-06-14 $14.93 $14.93 $14.90 $14.90 $14.90 4,405
2023-06-13 $14.93 $14.95 $14.87 $14.92 $14.92 5,790
2023-06-12 $14.90 $14.94 $14.88 $14.91 $14.91 4,496
2023-06-09 $14.87 $14.94 $14.87 $14.90 $14.90 2,678
2023-06-08 $14.95 $14.96 $14.88 $14.90 $14.90 1,280
2023-06-07 $14.89 $14.93 $14.89 $14.91 $14.91 1,534
2023-06-06 $14.82 $14.93 $14.82 $14.93 $14.93 2,264
2023-06-05 $14.83 $14.91 $14.83 $14.89 $14.89 2,600
2023-06-02 $14.82 $14.92 $14.71 $14.89 $14.89 63,259
2023-06-01 $14.69 $14.81 $14.69 $14.78 $14.78 3,851
2023-05-31 $14.64 $14.73 $14.64 $14.71 $14.71 7,770
2023-05-30 $14.77 $14.77 $14.70 $14.72 $14.72 24,269
2023-05-26 $14.68 $14.74 $14.68 $14.72 $14.72 10,120
2023-05-25 $14.66 $14.70 $14.66 $14.70 $14.70 3,839
2023-05-24 $14.72 $14.73 $14.70 $14.73 $14.73 2,119
2023-05-23 $14.76 $14.89 $14.71 $14.81 $14.81 30,938
2023-05-22 $14.80 $14.89 $14.80 $14.84 $14.84 7,101
2023-05-19 $14.84 $14.85 $14.81 $14.83 $14.83 1,041
2023-05-18 $14.85 $14.85 $14.79 $14.84 $14.84 4,054
2023-05-17 $14.83 $14.87 $14.83 $14.87 $14.87 185,905
2023-05-16 $14.85 $14.85 $14.79 $14.80 $14.80 17,843
2023-05-15 $14.87 $14.89 $14.86 $14.89 $14.89 12,233
2023-05-12 $15.00 $15.00 $14.85 $14.89 $14.89 4,767
2023-05-11 $14.91 $14.91 $14.87 $14.90 $14.90 10,951
2023-05-10 $14.91 $14.97 $14.86 $14.90 $14.90 10,051
2023-05-09 $14.92 $14.92 $14.88 $14.90 $14.90 99,109
2023-05-08 $14.91 $14.99 $14.91 $14.91 $14.91 2,116
2023-05-05 $14.95 $14.99 $14.91 $14.97 $14.97 25,767
2023-05-04 $14.86 $14.90 $14.82 $14.86 $14.86 5,210
2023-05-03 $15.04 $15.04 $14.89 $14.95 $14.95 7,050
2023-05-02 $14.94 $14.95 $14.87 $14.94 $14.94 15,519
2023-05-01 $15.05 $15.07 $14.98 $14.98 $14.98 2,241
2023-04-28 $15.05 $15.05 $15.01 $15.04 $15.04 6,255
2023-04-27 $14.87 $15.01 $14.87 $15.01 $15.01 4,008
2023-04-26 $14.90 $14.90 $14.80 $14.85 $14.85 6,259
2023-04-25 $15.03 $15.03 $14.92 $14.93 $14.93 16,733
2023-04-24 $14.98 $15.02 $14.98 $15.02 $15.02 58,768
2023-04-21 $14.94 $14.98 $14.94 $14.98 $14.98 2,894
2023-04-20 $14.99 $14.99 $14.99 $14.99 $14.99 142
2023-04-19 $14.98 $15.01 $14.95 $14.95 $14.95 17,524
2023-04-18 $15.07 $15.07 $14.98 $15.01 $15.01 2,383
2023-04-17 $14.99 $15.01 $14.99 $15.01 $15.01 1,290
2023-04-14 $15.02 $15.02 $14.97 $15.00 $15.00 1,285
2023-04-13 $15.08 $15.08 $15.04 $15.05 $15.05 1,400
2023-04-12 $15.07 $15.07 $14.99 $15.00 $15.00 4,144
2023-04-11 $14.97 $15.04 $14.80 $15.01 $15.01 4,209
2023-04-10 $14.85 $14.99 $14.85 $14.95 $14.95 16,312
2023-04-06 $15.05 $15.05 $14.94 $14.96 $14.96 3,092
2023-04-05 $14.95 $14.98 $14.93 $14.98 $14.98 424
2023-04-04 $14.94 $15.01 $14.92 $14.94 $14.94 2,152
2023-04-03 $14.85 $14.98 $14.85 $14.98 $14.98 1,914
2023-03-31 $14.83 $14.89 $14.83 $14.87 $14.87 2,881
2023-03-30 $14.87 $14.87 $14.73 $14.79 $14.79 17,425
2023-03-29 $14.69 $14.75 $14.69 $14.70 $14.70 10,776
2023-03-28 $14.73 $14.73 $14.62 $14.64 $14.64 68,650
2023-03-27 $14.60 $14.71 $14.60 $14.66 $14.66 20,371
2023-03-24 $14.58 $14.66 $14.56 $14.61 $14.61 9,007
2023-03-23 $14.55 $14.65 $14.55 $14.60 $14.60 6,504
2023-03-22 $14.72 $14.79 $14.61 $14.61 $14.61 9,146
2023-03-21 $14.49 $14.65 $14.49 $14.63 $14.63 60,164
2023-03-20 $14.49 $14.64 $14.49 $14.64 $14.64 18,913
2023-03-17 $14.72 $14.72 $14.63 $14.63 $14.54 10,461
2023-03-16 $14.60 $14.69 $14.60 $14.69 $14.59 1,614
2023-03-15 $14.61 $14.61 $14.51 $14.57 $14.47 9,839
2023-03-14 $14.60 $14.78 $14.60 $14.68 $14.58 5,182
2023-03-13 $14.61 $14.76 $14.60 $14.60 $14.50 7,935
2023-03-10 $14.74 $14.78 $14.65 $14.65 $14.65 2,779
2023-03-09 $14.76 $14.86 $14.71 $14.71 $14.71 6,562
2023-03-08 $14.91 $14.91 $14.82 $14.82 $14.82 12,808
2023-03-07 $14.91 $14.96 $14.84 $14.86 $14.86 7,807
2023-03-06 $15.10 $15.10 $14.96 $14.97 $14.97 78,089
2023-03-03 $15.06 $15.06 $14.93 $15.01 $15.01 44,813
2023-03-02 $14.81 $14.88 $14.78 $14.84 $14.84 58,599
2023-03-01 $14.86 $14.90 $14.80 $14.82 $14.82 15,859
2023-02-28 $14.87 $14.89 $14.84 $14.84 $14.84 58,194
2023-02-27 $14.95 $14.97 $14.85 $14.86 $14.86 13,026
2023-02-24 $14.79 $14.85 $14.77 $14.84 $14.84 17,602
2023-02-23 $14.85 $14.93 $14.85 $14.91 $14.91 18,753
2023-02-22 $14.82 $14.91 $14.82 $14.86 $14.86 14,824
2023-02-21 $14.92 $14.96 $14.86 $14.86 $14.86 58,681
2023-02-17 $15.12 $15.12 $15.00 $15.05 $15.05 17,657
2023-02-16 $15.18 $15.18 $15.08 $15.12 $15.12 6,655
2023-02-15 $15.03 $15.18 $15.03 $15.17 $15.17 16,129
2023-02-14 $15.09 $15.22 $15.09 $15.18 $15.18 46,882
2023-02-13 $15.18 $15.18 $15.14 $15.17 $15.17 18,789
2023-02-10 $15.07 $15.08 $15.06 $15.08 $15.08 5,205
2023-02-09 $15.21 $15.21 $15.08 $15.12 $15.12 12,161
2023-02-08 $15.12 $15.27 $15.12 $15.17 $15.17 9,005
2023-02-07 $15.14 $15.26 $15.14 $15.26 $15.26 2,982
2023-02-06 $15.14 $15.21 $15.14 $15.16 $15.16 5,355
2023-02-03 $15.36 $15.39 $15.25 $15.30 $15.30 28,944
2023-02-02 $15.55 $15.55 $15.36 $15.36 $15.36 8,712
2023-02-01 $15.12 $15.35 $15.12 $15.33 $15.33 52,310
2023-01-31 $15.21 $15.21 $15.13 $15.21 $15.21 42,819
2023-01-30 $15.16 $15.16 $15.09 $15.10 $15.10 3,050
2023-01-27 $15.24 $15.26 $15.18 $15.21 $15.21 16,272
2023-01-26 $15.17 $15.23 $15.17 $15.18 $15.18 40,272
2023-01-25 $15.07 $15.16 $15.07 $15.15 $15.15 153,921
2023-01-24 $15.24 $15.24 $15.01 $15.13 $15.13 6,624
2023-01-23 $15.11 $15.19 $15.10 $15.16 $15.16 26,798
2023-01-20 $14.95 $15.08 $14.95 $15.05 $15.05 3,872
2023-01-19 $14.93 $14.96 $14.93 $14.96 $14.96 2,929
2023-01-18 $15.21 $15.28 $14.98 $15.05 $15.05 51,663
2023-01-17 $15.15 $15.17 $15.06 $15.11 $15.11 14,115
2023-01-13 $15.05 $15.15 $15.01 $15.01 $15.01 48,578
2023-01-12 $15.04 $15.13 $15.04 $15.13 $15.13 13,994
2023-01-11 $15.03 $15.03 $14.94 $15.03 $15.03 39,428
2023-01-10 $14.84 $14.89 $14.80 $14.89 $14.89 15,560
2023-01-09 $14.89 $14.90 $14.86 $14.86 $14.86 1,955
2023-01-06 $14.69 $14.83 $14.66 $14.82 $14.82 4,527
2023-01-05 $14.58 $14.64 $14.51 $14.51 $14.51 17,520
2023-01-04 $14.62 $14.70 $14.62 $14.67 $14.67 59,757
2023-01-03 $14.75 $14.75 $14.52 $14.58 $14.58 21,679
2022-12-30 $14.46 $14.61 $14.46 $14.59 $14.59 37,509
2022-12-29 $14.52 $14.65 $14.52 $14.64 $14.64 93,507
2022-12-28 $14.52 $14.59 $14.44 $14.48 $14.48 29,717
2022-12-27 $14.74 $14.74 $14.60 $14.62 $14.62 28,388
2022-12-23 $14.66 $14.66 $14.58 $14.62 $14.62 8,434
2022-12-22 $14.55 $14.56 $14.47 $14.55 $14.55 3,039
2022-12-21 $14.67 $14.71 $14.62 $14.65 $14.65 105,288
2022-12-20 $14.65 $14.65 $14.53 $14.57 $14.57 28,024
2022-12-19 $14.64 $14.64 $14.51 $14.57 $14.57 80,768
2022-12-16 $14.78 $14.81 $14.71 $14.72 $14.61 38,762
2022-12-15 $14.85 $14.91 $14.82 $14.90 $14.78 75,664
2022-12-14 $15.26 $15.26 $15.01 $15.08 $14.97 37,715
2022-12-13 $15.32 $15.32 $15.00 $15.10 $15.10 68,975
2022-12-12 $14.92 $14.97 $14.88 $14.93 $14.93 187,155
2022-12-09 $15.06 $15.06 $14.89 $14.89 $14.89 4,043
2022-12-08 $14.95 $14.97 $14.90 $14.94 $14.94 14,194
2022-12-07 $14.86 $14.94 $14.85 $14.88 $14.88 3,561
2022-12-06 $14.92 $14.94 $14.82 $14.85 $14.85 68,867
2022-12-05 $15.18 $15.18 $14.93 $15.01 $15.01 18,666
2022-12-02 $15.11 $15.15 $15.10 $15.14 $15.14 18,830
2022-12-01 $15.22 $15.22 $15.07 $15.19 $15.19 9,638
2022-11-30 $14.83 $15.09 $14.81 $15.08 $15.08 28,943
2022-11-29 $14.74 $14.90 $14.74 $14.81 $14.81 22,685
2022-11-28 $15.06 $15.06 $14.82 $14.86 $14.86 95,564
2022-11-25 $14.98 $14.98 $14.95 $14.95 $14.95 468
2022-11-23 $14.91 $14.93 $14.88 $14.90 $14.90 8,092
2022-11-22 $14.78 $14.86 $14.78 $14.85 $14.85 17,554
2022-11-21 $14.85 $14.85 $14.70 $14.72 $14.72 12,320
2022-11-18 $14.76 $14.77 $14.71 $14.76 $14.76 12,578
2022-11-17 $14.68 $14.76 $14.60 $14.76 $14.76 4,090
2022-11-16 $14.97 $14.97 $14.77 $14.81 $14.81 19,220
2022-11-15 $14.81 $14.85 $14.76 $14.85 $14.85 9,472
2022-11-14 $14.76 $14.80 $14.68 $14.69 $14.69 20,202
2022-11-11 $14.67 $14.79 $14.67 $14.76 $14.76 7,948
2022-11-10 $14.42 $14.71 $14.42 $14.69 $14.69 46,755
2022-11-09 $14.30 $14.30 $14.14 $14.17 $14.17 8,959
2022-11-08 $14.33 $14.36 $14.26 $14.33 $14.33 6,014
2022-11-07 $14.19 $14.27 $14.19 $14.25 $14.25 4,270
2022-11-04 $14.09 $14.18 $14.09 $14.18 $14.18 8,517
2022-11-03 $14.09 $14.10 $14.05 $14.06 $14.06 4,547
2022-11-02 $14.23 $14.32 $14.14 $14.16 $14.16 16,587
2022-11-01 $14.32 $14.37 $14.30 $14.36 $14.36 4,550
2022-10-31 $14.32 $14.33 $14.25 $14.29 $14.29 4,380
2022-10-28 $14.26 $14.40 $14.24 $14.40 $14.40 40,954
2022-10-27 $14.16 $14.26 $14.16 $14.16 $14.16 5,703
2022-10-26 $14.26 $14.27 $14.20 $14.20 $14.20 6,150
2022-10-25 $14.13 $14.14 $14.07 $14.11 $14.11 13,462
2022-10-24 $13.95 $14.01 $13.95 $13.97 $13.97 2,033
2022-10-21 $13.80 $13.91 $13.79 $13.88 $13.88 3,850
2022-10-20 $14.00 $14.00 $13.75 $13.80 $13.80 6,065
2022-10-19 $13.83 $13.92 $13.76 $13.81 $13.81 16,954
2022-10-18 $13.98 $14.07 $13.91 $14.04 $14.04 28,331
2022-10-17 $13.70 $13.94 $13.70 $13.92 $13.92 11,884
2022-10-14 $13.71 $13.74 $13.69 $13.69 $13.69 12,067
2022-10-13 $13.46 $13.93 $13.45 $13.92 $13.92 31,991
2022-10-12 $13.74 $13.83 $13.74 $13.78 $13.78 44,249
2022-10-11 $13.83 $13.92 $13.76 $13.80 $13.80 42,713
2022-10-10 $13.76 $13.82 $13.76 $13.82 $13.82 2,603
2022-10-07 $13.96 $14.01 $13.88 $13.94 $13.94 103,831
2022-10-06 $14.22 $14.23 $14.08 $14.14 $14.14 50,890
2022-10-05 $14.15 $14.23 $14.11 $14.20 $14.20 53,404
2022-10-04 $14.21 $14.29 $14.13 $14.13 $14.13 7,437
2022-10-03 $13.83 $14.05 $13.83 $13.99 $13.99 7,053
2022-09-30 $13.83 $13.86 $13.74 $13.74 $13.74 25,132
2022-09-29 $13.83 $13.88 $13.78 $13.84 $13.84 20,066
2022-09-28 $14.08 $14.08 $13.99 $13.99 $13.99 61,207
2022-09-27 $13.88 $13.88 $13.79 $13.79 $13.79 2,595
2022-09-26 $13.90 $14.03 $13.83 $13.88 $13.88 14,736
2022-09-23 $14.22 $14.22 $13.95 $14.01 $14.01 30,552
2022-09-22 $14.28 $14.28 $14.21 $14.23 $14.23 4,138
2022-09-21 $14.59 $14.59 $14.35 $14.36 $14.36 14,160
2022-09-20 $14.38 $14.45 $14.35 $14.45 $14.45 14,521
2022-09-19 $14.49 $14.59 $14.45 $14.51 $14.51 2,275
2022-09-16 $14.66 $14.66 $14.64 $14.64 $14.52 365
2022-09-15 $14.78 $14.79 $14.69 $14.75 $14.62 28,970
2022-09-14 $14.80 $14.86 $14.80 $14.85 $14.72 6,313
2022-09-13 $14.92 $14.94 $14.78 $14.82 $14.69 13,284
2022-09-12 $15.24 $15.24 $15.12 $15.20 $15.07 15,197
2022-09-09 $14.90 $15.08 $14.90 $15.07 $14.94 7,605
2022-09-08 $14.93 $14.93 $14.87 $14.92 $14.92 3,033
2022-09-07 $14.78 $14.89 $14.76 $14.89 $14.89 1,762
2022-09-06 $14.83 $14.83 $14.70 $14.71 $14.71 19,742
2022-09-02 $15.01 $15.01 $14.79 $14.79 $14.79 12,063
2022-09-01 $14.80 $14.92 $14.73 $14.92 $14.92 7,311
2022-08-31 $15.00 $15.00 $14.90 $14.94 $14.94 7,181
2022-08-30 $15.06 $15.06 $14.95 $15.01 $15.01 6,299
2022-08-29 $15.05 $15.16 $15.05 $15.06 $15.06 5,906
2022-08-26 $15.25 $15.25 $15.16 $15.16 $15.16 518
2022-08-25 $15.41 $15.43 $15.36 $15.43 $15.43 62,086
2022-08-24 $15.32 $15.32 $15.28 $15.28 $15.28 1,031
2022-08-23 $15.31 $15.33 $15.30 $15.30 $15.30 4,373
2022-08-22 $15.37 $15.37 $15.27 $15.28 $15.28 17,191
2022-08-19 $15.69 $15.69 $15.46 $15.52 $15.52 432,871
2022-08-18 $15.66 $15.66 $15.62 $15.62 $15.62 7,814
2022-08-17 $15.60 $15.86 $15.57 $15.67 $15.67 16,406
2022-08-16 $15.73 $15.77 $15.66 $15.75 $15.75 21,666
2022-08-15 $15.78 $15.99 $15.69 $15.74 $15.74 59,658
2022-08-12 $15.60 $15.74 $15.60 $15.74 $15.74 10,400
2022-08-11 $15.62 $15.65 $15.52 $15.55 $15.55 4,515
2022-08-10 $15.51 $15.58 $15.49 $15.58 $15.58 35,716
2022-08-09 $15.34 $15.36 $15.28 $15.29 $15.29 63,721
2022-08-08 $15.38 $15.44 $15.36 $15.36 $15.36 5,362
2022-08-05 $15.34 $15.39 $15.27 $15.39 $15.39 2,961
2022-08-04 $15.43 $15.43 $15.32 $15.36 $15.36 18,294
2022-08-03 $15.34 $15.44 $15.31 $15.44 $15.44 12,807
2022-08-02 $15.34 $15.39 $15.23 $15.23 $15.23 4,002
2022-08-01 $15.17 $15.61 $15.17 $15.35 $15.35 8,939
2022-07-29 $15.43 $15.43 $15.30 $15.41 $15.41 6,519
2022-07-28 $15.04 $15.31 $15.04 $15.31 $15.31 11,585
2022-07-27 $15.03 $15.11 $14.96 $15.11 $15.11 9,359
2022-07-26 $14.98 $14.98 $14.87 $14.90 $14.90 462
2022-07-25 $14.95 $14.95 $14.95 $14.95 $14.95 303
2022-07-22 $14.96 $14.96 $14.87 $14.88 $14.88 14,569
2022-07-21 $14.89 $14.96 $14.88 $14.96 $14.96 2,600
2022-07-20 $14.87 $14.91 $14.84 $14.85 $14.85 2,773
2022-07-19 $14.78 $14.83 $14.74 $14.81 $14.81 4,142
2022-07-18 $14.74 $14.74 $14.52 $14.58 $14.58 3,697
2022-07-15 $14.60 $14.66 $14.59 $14.66 $14.66 1,716
2022-07-14 $14.58 $14.58 $14.35 $14.51 $14.51 42,179
2022-07-13 $14.59 $14.59 $14.59 $14.59 $14.59 89
2022-07-12 $14.66 $14.69 $14.60 $14.60 $14.60 352
2022-07-11 $14.70 $14.71 $14.62 $14.62 $14.62 17,068
2022-07-08 $14.72 $14.81 $14.72 $14.75 $14.75 1,053
2022-07-07 $14.74 $14.82 $14.71 $14.82 $14.82 20,173
2022-07-06 $14.59 $14.66 $14.54 $14.66 $14.66 3,035
2022-07-05 $14.49 $14.69 $14.45 $14.65 $14.65 20,974
2022-07-01 $14.57 $14.71 $14.56 $14.66 $14.66 10,025
2022-06-30 $14.60 $14.65 $14.53 $14.53 $14.53 8,255
2022-06-29 $14.66 $14.66 $14.54 $14.58 $14.58 6,958
2022-06-28 $14.80 $14.90 $14.61 $14.61 $14.61 6,796
2022-06-27 $14.78 $14.78 $14.73 $14.73 $14.73 13,833
2022-06-24 $14.69 $14.75 $14.69 $14.73 $14.73 2,282
2022-06-23 $14.57 $14.58 $14.42 $14.54 $14.54 7,828
2022-06-22 $14.52 $14.54 $14.47 $14.47 $14.47 5,996
2022-06-21 $14.47 $14.51 $14.41 $14.45 $14.45 2,148
2022-06-17 $14.60 $14.60 $14.38 $14.38 $14.27 19,048
2022-06-16 $14.43 $14.44 $14.33 $14.39 $14.28 5,063
2022-06-15 $14.66 $14.76 $14.66 $14.72 $14.61 10,078
2022-06-14 $14.67 $14.67 $14.51 $14.55 $14.44 7,106
2022-06-13 $14.60 $14.77 $14.60 $14.60 $14.49 16,673
2022-06-10 $15.20 $15.20 $15.03 $15.07 $14.96 3,897
2022-06-09 $15.55 $15.55 $15.34 $15.34 $15.22 4,220
2022-06-08 $15.59 $15.61 $15.57 $15.57 $15.45 1,585
2022-06-07 $15.37 $15.69 $15.37 $15.69 $15.57 7,525
2022-06-06 $15.84 $15.84 $15.53 $15.61 $15.49 20,595
2022-06-03 $15.54 $15.64 $15.53 $15.58 $15.46 5,251
2022-06-02 $15.55 $15.70 $15.55 $15.70 $15.58 3,423
2022-06-01 $15.52 $15.54 $15.44 $15.54 $15.42 1,274
2022-05-31 $15.63 $15.68 $15.61 $15.62 $15.50 7,574
2022-05-27 $15.60 $15.70 $15.60 $15.70 $15.58 25,611
2022-05-26 $15.49 $15.52 $15.49 $15.52 $15.40 8,681
2022-05-25 $15.29 $15.37 $15.26 $15.37 $15.25 10,224
2022-05-24 $15.11 $15.19 $15.11 $15.19 $15.07 5,061
2022-05-23 $15.04 $15.23 $15.04 $15.21 $15.09 5,090
2022-05-20 $15.16 $15.16 $14.99 $15.12 $15.00 6,026
2022-05-19 $15.04 $15.17 $14.99 $15.10 $14.98 12,133
2022-05-18 $15.14 $15.14 $15.06 $15.06 $14.94 2,048
2022-05-17 $15.25 $15.38 $15.25 $15.32 $15.20 3,521
2022-05-16 $15.19 $15.29 $15.10 $15.15 $15.03 27,896
2022-05-13 $15.17 $15.26 $15.09 $15.25 $15.13 3,985
2022-05-12 $14.94 $14.96 $14.84 $14.95 $14.83 43,372
2022-05-11 $14.95 $15.19 $14.93 $14.94 $14.82 12,864
2022-05-10 $15.18 $15.21 $14.99 $15.03 $14.91 59,105
2022-05-09 $15.08 $15.14 $15.04 $15.04 $14.92 7,402
2022-05-06 $15.54 $15.54 $15.20 $15.29 $15.17 61,204
2022-05-05 $15.54 $15.54 $15.37 $15.46 $15.34 65,926
2022-05-04 $15.55 $15.84 $15.54 $15.84 $15.72 4,331
2022-05-03 $15.53 $15.56 $15.44 $15.51 $15.39 6,169
2022-05-02 $15.40 $15.45 $15.26 $15.45 $15.33 2,099
2022-04-29 $15.70 $15.70 $15.42 $15.44 $15.32 12,141
2022-04-28 $15.52 $15.69 $15.52 $15.69 $15.57 3,095
2022-04-27 $15.47 $15.66 $15.47 $15.57 $15.45 12,424
2022-04-26 $15.68 $15.82 $15.58 $15.58 $15.46 27,269
2022-04-25 $15.64 $15.75 $15.55 $15.71 $15.59 30,969
2022-04-22 $15.93 $15.96 $15.75 $15.75 $15.63 78,812
2022-04-21 $16.19 $16.20 $15.95 $15.95 $15.83 2,051
2022-04-20 $16.16 $16.19 $16.15 $16.15 $16.02 1,324
2022-04-19 $16.01 $16.06 $16.01 $16.06 $15.93 1,945
2022-04-18 $15.97 $15.97 $15.92 $15.92 $15.80 775
2022-04-14 $16.10 $16.11 $15.98 $16.01 $15.88 292,763
2022-04-13 $15.91 $16.08 $15.91 $16.07 $15.95 4,876
2022-04-12 $16.10 $16.10 $15.99 $15.99 $15.87 43,838
2022-04-11 $16.02 $16.09 $16.01 $16.04 $15.92 3,718
2022-04-08 $16.18 $16.19 $16.11 $16.11 $15.99 16,169
2022-04-07 $16.19 $16.21 $16.10 $16.21 $16.09 2,519
2022-04-06 $16.07 $16.17 $16.04 $16.16 $16.03 42,883
2022-04-05 $16.43 $16.43 $16.19 $16.25 $16.12 40,393
2022-04-04 $16.46 $16.46 $16.33 $16.39 $16.27 8,560
2022-04-01 $16.37 $16.40 $16.30 $16.36 $16.23 7,898
2022-03-31 $16.55 $16.55 $16.33 $16.33 $16.21 5,144
2022-03-30 $16.51 $16.51 $16.42 $16.46 $16.33 8,127
2022-03-29 $16.50 $16.52 $16.36 $16.51 $16.38 13,350
2022-03-28 $16.26 $16.34 $16.22 $16.33 $16.20 48,278
2022-03-25 $16.25 $16.30 $16.22 $16.30 $16.17 3,828
2022-03-24 $16.22 $16.29 $16.20 $16.25 $16.12 9,474
2022-03-23 $16.22 $16.22 $16.18 $16.21 $16.09 6,183
2022-03-22 $16.20 $16.26 $16.20 $16.25 $16.13 24,165
2022-03-21 $16.28 $16.28 $16.17 $16.19 $16.06 4,628
2022-03-18 $16.28 $16.38 $16.26 $16.38 $16.19 6,443
2022-03-17 $16.15 $16.42 $16.11 $16.42 $16.23 62,762
2022-03-16 $15.98 $16.07 $15.90 $16.07 $15.88 3,349
2022-03-15 $15.84 $15.88 $15.77 $15.83 $15.65 5,036
2022-03-14 $15.87 $15.87 $15.73 $15.73 $15.55 1,698
2022-03-11 $15.90 $15.90 $15.79 $15.80 $15.62 17,329
2022-03-10 $15.90 $15.95 $15.90 $15.95 $15.77 1,212
2022-03-09 $16.05 $16.06 $16.02 $16.02 $15.84 1,691
2022-03-08 $15.87 $15.96 $15.83 $15.90 $15.72 2,877
2022-03-07 $16.35 $16.35 $15.99 $15.99 $15.81 5,208
2022-03-04 $16.21 $16.23 $16.14 $16.20 $16.01 2,256
2022-03-03 $16.30 $16.33 $16.26 $16.26 $16.07 6,415
2022-03-02 $16.38 $16.38 $16.31 $16.31 $16.13 1,103
2022-03-01 $16.38 $16.38 $16.15 $16.19 $16.01 8,970
2022-02-28 $16.25 $16.30 $16.24 $16.29 $16.10 1,290
2022-02-25 $16.13 $16.31 $16.13 $16.30 $16.11 4,375
2022-02-24 $15.77 $16.04 $15.75 $16.04 $15.86 14,216
2022-02-23 $16.18 $16.20 $16.03 $16.03 $15.85 3,209
2022-02-22 $16.27 $16.27 $16.13 $16.13 $15.95 3,035
2022-02-18 $16.39 $16.39 $16.23 $16.24 $16.05 11,778
2022-02-17 $16.40 $16.43 $16.35 $16.37 $16.18 11,536
2022-02-16 $16.40 $16.50 $16.38 $16.47 $16.28 50,661
2022-02-15 $16.36 $16.37 $16.36 $16.37 $16.18 1,641
2022-02-14 $16.33 $16.33 $16.26 $16.30 $16.12 6,827
2022-02-11 $16.67 $16.67 $16.36 $16.42 $16.23 3,103
2022-02-10 $16.64 $16.64 $16.45 $16.45 $16.26 43,935
2022-02-09 $16.41 $16.68 $16.41 $16.65 $16.45 5,572
2022-02-08 $16.45 $16.55 $16.39 $16.55 $16.36 5,630
2022-02-07 $16.45 $16.51 $16.41 $16.48 $16.29 5,954
2022-02-04 $16.42 $16.53 $16.42 $16.47 $16.28 5,893
2022-02-03 $16.60 $16.60 $16.44 $16.44 $16.25 12,304
2022-02-02 $16.66 $16.66 $16.61 $16.62 $16.43 7,803
2022-02-01 $16.73 $16.73 $16.48 $16.55 $16.36 3,441
2022-01-31 $16.17 $16.53 $16.17 $16.49 $16.30 16,143
2022-01-28 $16.18 $16.40 $16.12 $16.40 $16.21 11,723
2022-01-27 $16.40 $16.40 $16.19 $16.24 $16.05 76,057
2022-01-26 $16.46 $16.47 $16.22 $16.28 $16.09 11,995
2022-01-25 $16.30 $16.46 $16.27 $16.38 $16.19 6,890
2022-01-24 $16.57 $16.57 $16.21 $16.50 $16.31 9,331
2022-01-21 $16.56 $16.57 $16.45 $16.45 $16.26 8,947
2022-01-20 $16.79 $16.79 $16.56 $16.56 $16.37 3,925
2022-01-19 $16.83 $16.83 $16.71 $16.71 $16.52 7,536
2022-01-18 $16.66 $16.81 $16.66 $16.75 $16.56 8,636
2022-01-14 $16.89 $16.92 $16.87 $16.92 $16.72 4,131
2022-01-13 $16.85 $17.07 $16.85 $16.98 $16.78 4,464
2022-01-12 $17.00 $17.05 $16.98 $17.02 $16.83 129,066
2022-01-11 $17.00 $17.02 $16.79 $17.02 $16.82 8,971
2022-01-10 $16.76 $16.90 $16.76 $16.88 $16.68 43,397
2022-01-07 $17.13 $17.13 $16.90 $16.95 $16.75 3,061
2022-01-06 $17.14 $17.14 $16.90 $16.99 $16.79 4,475
2022-01-05 $17.10 $17.15 $16.96 $16.96 $16.77 2,362
2022-01-04 $16.93 $17.20 $16.93 $17.14 $16.94 17,423
2022-01-03 $17.38 $17.38 $17.04 $17.12 $16.92 5,963
2021-12-31 $17.24 $17.24 $17.15 $17.18 $16.98 4,531
2021-12-30 $17.20 $17.25 $17.16 $17.21 $17.01 14,872
2021-12-29 $17.17 $17.21 $17.15 $17.20 $17.00 5,224
2021-12-28 $17.23 $17.23 $17.14 $17.15 $16.95 7,174
2021-12-27 $17.15 $17.20 $17.13 $17.20 $17.00 7,103
2021-12-23 $17.07 $17.08 $17.05 $17.06 $16.86 1,480
2021-12-22 $16.88 $17.03 $16.88 $17.03 $16.83 3,870
2021-12-21 $16.88 $16.91 $16.88 $16.89 $16.70 5,038
2021-12-20 $17.29 $17.29 $16.68 $16.79 $16.60 8,231
2021-12-17 $17.01 $17.14 $17.01 $17.04 $16.70 5,088
2021-12-16 $17.20 $17.20 $17.10 $17.11 $16.77 16,600
2021-12-15 $17.00 $17.16 $17.00 $17.16 $16.82 8,807
2021-12-14 $17.03 $17.03 $16.92 $17.02 $16.68 8,554
2021-12-13 $17.00 $17.23 $17.00 $17.10 $16.76 11,819
2021-12-10 $17.09 $17.17 $17.05 $17.11 $16.77 6,589
2021-12-09 $17.14 $17.14 $17.09 $17.10 $16.76 8,141
2021-12-08 $17.11 $17.16 $17.10 $17.14 $16.80 21,842
2021-12-07 $17.14 $17.19 $17.11 $17.12 $16.78 34,576
2021-12-06 $16.79 $17.03 $16.79 $16.97 $16.63 8,086
2021-12-03 $16.87 $16.90 $16.79 $16.90 $16.56 12,885
2021-12-02 $16.86 $16.96 $16.84 $16.94 $16.60 5,390
2021-12-01 $16.96 $16.96 $16.73 $16.77 $16.44 6,469
2021-11-30 $17.04 $17.04 $16.79 $16.81 $16.48 9,412
2021-11-29 $16.98 $17.07 $16.95 $16.99 $16.66 24,047
2021-11-26 $16.91 $16.99 $16.91 $16.94 $16.60 3,468
2021-11-24 $17.16 $17.18 $17.10 $17.18 $16.84 3,293
2021-11-23 $17.15 $17.19 $17.09 $17.17 $16.83 4,133
2021-11-22 $17.27 $17.27 $17.17 $17.17 $16.83 5,938
2021-11-19 $17.29 $17.29 $17.18 $17.21 $16.86 3,450
2021-11-18 $17.23 $17.24 $17.18 $17.24 $16.90 3,512
2021-11-17 $17.20 $17.26 $17.20 $17.23 $16.89 5,958
2021-11-16 $17.30 $17.31 $17.20 $17.26 $16.92 8,091
2021-11-15 $17.31 $17.31 $17.24 $17.24 $16.90 7,591
2021-11-12 $17.29 $17.30 $17.24 $17.26 $16.92 6,458
2021-11-11 $17.15 $17.25 $17.15 $17.22 $16.88 7,277
2021-11-10 $17.32 $17.32 $17.15 $17.17 $16.83 14,131
2021-11-09 $17.31 $17.32 $17.28 $17.30 $16.96 9,128
2021-11-08 $17.31 $17.31 $17.26 $17.28 $16.93 9,070
2021-11-05 $17.26 $17.35 $17.21 $17.27 $16.93 11,700
2021-11-04 $17.22 $17.22 $17.18 $17.19 $16.84 6,020
2021-11-03 $17.19 $17.20 $17.07 $17.19 $16.85 18,183
2021-11-02 $17.12 $17.13 $17.05 $17.12 $16.78 7,601
2021-11-01 $17.06 $17.09 $17.02 $17.08 $16.74 3,108
2021-10-29 $17.18 $17.18 $16.97 $16.97 $16.63 5,532
2021-10-28 $17.00 $17.03 $17.00 $17.02 $16.68 2,218
2021-10-27 $17.20 $17.20 $16.83 $16.87 $16.54 14,477
2021-10-26 $17.00 $17.03 $16.96 $17.02 $16.68 4,430
2021-10-25 $16.99 $17.03 $16.97 $17.00 $16.66 4,852
2021-10-22 $16.95 $17.01 $16.95 $16.97 $16.63 10,623
2021-10-21 $16.91 $16.94 $16.84 $16.91 $16.57 3,394
2021-10-20 $16.99 $16.99 $16.91 $16.92 $16.58 3,431
2021-10-19 $16.89 $16.91 $16.84 $16.87 $16.53 6,815
2021-10-18 $16.95 $16.95 $16.80 $16.80 $16.47 6,525
2021-10-15 $16.87 $16.91 $16.78 $16.82 $16.49 25,987
2021-10-14 $16.72 $16.80 $16.72 $16.80 $16.46 2,903
2021-10-13 $16.81 $16.81 $16.58 $16.60 $16.27 3,636
2021-10-12 $16.63 $16.64 $16.56 $16.59 $16.26 13,571
2021-10-11 $16.66 $16.68 $16.52 $16.52 $16.19 3,307
2021-10-08 $16.85 $16.85 $16.58 $16.62 $16.29 10,191
2021-10-07 $16.68 $16.90 $16.56 $16.63 $16.30 9,014
2021-10-06 $16.74 $16.74 $16.42 $16.61 $16.28 12,105
2021-10-05 $16.44 $16.64 $16.44 $16.58 $16.25 8,424
2021-10-04 $16.48 $16.52 $16.47 $16.51 $16.18 3,270
2021-10-01 $16.50 $16.59 $16.43 $16.59 $16.26 9,911
2021-09-30 $16.64 $16.64 $16.51 $16.52 $16.19 5,526
2021-09-29 $16.53 $16.64 $16.53 $16.59 $16.26 14,993
2021-09-28 $16.75 $16.75 $16.60 $16.60 $16.27 4,137
2021-09-27 $16.82 $16.82 $16.74 $16.79 $16.46 10,352
2021-09-24 $16.79 $16.79 $16.74 $16.76 $16.43 7,132
2021-09-23 $16.81 $16.85 $16.77 $16.79 $16.46 5,652
2021-09-22 $16.82 $16.82 $16.72 $16.75 $16.42 965
2021-09-21 $16.74 $16.74 $16.58 $16.62 $16.29 12,287
2021-09-20 $16.72 $16.72 $16.49 $16.58 $16.25 6,409
2021-09-17 $16.86 $16.88 $16.80 $16.81 $16.41 4,500
2021-09-16 $16.85 $16.95 $16.85 $16.91 $16.51 3,276
2021-09-15 $16.85 $16.95 $16.85 $16.93 $16.53 6,388
2021-09-14 $16.93 $16.93 $16.84 $16.86 $16.45 6,141
2021-09-13 $16.90 $16.95 $16.90 $16.91 $16.51 8,317
2021-09-10 $16.96 $16.96 $16.87 $16.87 $16.47 890
2021-09-09 $17.12 $17.12 $16.93 $16.96 $16.55 7,161
2021-09-08 $16.96 $17.01 $16.90 $17.00 $16.59 9,075
2021-09-07 $17.24 $17.24 $16.96 $16.97 $16.57 21,197
2021-09-03 $17.05 $17.11 $17.05 $17.08 $16.67 8,374
2021-09-02 $17.06 $17.10 $17.06 $17.08 $16.67 6,904
2021-09-01 $17.02 $17.07 $16.98 $17.03 $16.62 6,557
2021-08-31 $16.83 $17.03 $16.83 $17.02 $16.61 7,386
2021-08-30 $17.17 $17.17 $16.98 $17.01 $16.60 8,091
2021-08-27 $16.96 $17.01 $16.83 $17.01 $16.60 4,174
2021-08-26 $16.84 $16.89 $16.82 $16.85 $16.44 5,118
2021-08-25 $16.91 $16.93 $16.89 $16.89 $16.49 3,306
2021-08-24 $16.91 $16.92 $16.86 $16.91 $16.51 6,188
2021-08-23 $16.91 $16.91 $16.74 $16.85 $16.45 3,070
2021-08-20 $16.87 $16.87 $16.69 $16.80 $16.40 5,314
2021-08-19 $16.70 $16.72 $16.63 $16.72 $16.32 14,572
2021-08-18 $16.76 $16.82 $16.66 $16.67 $16.27 31,542
2021-08-17 $16.94 $16.94 $16.75 $16.79 $16.39 7,692
2021-08-16 $17.05 $17.05 $16.80 $16.89 $16.48 16,360
2021-08-13 $16.84 $16.91 $16.84 $16.88 $16.47 10,681
2021-08-12 $16.86 $16.87 $16.85 $16.85 $16.44 8,065
2021-08-11 $16.78 $16.87 $16.78 $16.84 $16.44 11,378
2021-08-10 $16.84 $16.84 $16.76 $16.78 $16.38 8,587
2021-08-09 $16.88 $16.88 $16.80 $16.81 $16.40 3,224
2021-08-06 $16.80 $16.83 $16.79 $16.80 $16.39 6,634
2021-08-05 $16.97 $16.97 $16.80 $16.82 $16.42 3,752
2021-08-04 $17.03 $17.03 $16.77 $16.81 $16.41 6,541
2021-08-03 $16.80 $16.87 $16.77 $16.87 $16.47 4,779
2021-08-02 $16.66 $16.84 $16.66 $16.78 $16.38 14,186
2021-07-30 $16.71 $16.78 $16.70 $16.73 $16.33 13,815
2021-07-29 $16.68 $16.80 $16.68 $16.76 $16.36 10,805
2021-07-28 $16.55 $16.71 $16.55 $16.71 $16.31 5,724
2021-07-27 $16.60 $16.64 $16.58 $16.62 $16.23 3,600
2021-07-26 $16.68 $16.69 $16.63 $16.66 $16.26 2,859
2021-07-23 $16.63 $16.68 $16.63 $16.65 $16.25 5,363
2021-07-22 $16.52 $16.62 $16.52 $16.59 $16.19 5,506
2021-07-21 $16.46 $16.63 $16.46 $16.63 $16.23 6,127
2021-07-20 $16.44 $16.58 $16.44 $16.53 $16.14 13,288
2021-07-19 $16.40 $16.42 $16.36 $16.41 $16.02 18,708
2021-07-16 $16.58 $16.59 $16.52 $16.52 $16.12 11,915
2021-07-15 $16.55 $16.60 $16.54 $16.57 $16.18 12,315
2021-07-14 $16.63 $16.63 $16.56 $16.58 $16.18 21,470
2021-07-13 $16.65 $16.67 $16.58 $16.58 $16.18 8,935
2021-07-12 $16.62 $16.69 $16.62 $16.66 $16.26 5,907
2021-07-09 $16.63 $16.65 $16.59 $16.64 $16.24 5,750
2021-07-08 $16.50 $16.58 $16.50 $16.55 $16.15 12,846
2021-07-07 $16.61 $16.65 $16.61 $16.61 $16.22 1,996
2021-07-06 $16.64 $16.64 $16.55 $16.61 $16.21 8,211
2021-07-02 $16.57 $16.64 $16.57 $16.62 $16.22 6,129
2021-07-01 $16.58 $16.61 $16.53 $16.58 $16.18 11,712
2021-06-30 $16.75 $16.75 $16.54 $16.57 $16.17 16,711
2021-06-29 $16.58 $16.58 $16.53 $16.53 $16.14 9,401
2021-06-28 $16.51 $16.56 $16.49 $16.54 $16.14 4,722
2021-06-25 $16.56 $16.57 $16.53 $16.54 $16.15 3,563
2021-06-24 $16.51 $16.55 $16.49 $16.51 $16.12 4,131
2021-06-23 $16.50 $16.50 $16.44 $16.44 $16.04 18,571
2021-06-22 $16.40 $16.49 $16.39 $16.48 $16.09 5,654
2021-06-21 $16.45 $16.45 $16.42 $16.42 $16.03 1,961
2021-06-18 $16.62 $16.62 $16.36 $16.38 $15.93 10,773
2021-06-17 $16.52 $16.54 $16.44 $16.52 $16.07 16,523
2021-06-16 $16.50 $16.63 $16.48 $16.52 $16.07 12,485
2021-06-15 $16.59 $16.62 $16.59 $16.62 $16.16 2,740
2021-06-14 $16.87 $16.87 $16.58 $16.60 $16.14 4,202
2021-06-11 $16.63 $16.65 $16.60 $16.62 $16.17 10,286
2021-06-10 $16.64 $16.64 $16.57 $16.60 $16.14 7,148
2021-06-09 $16.60 $16.63 $16.58 $16.58 $16.13 3,515
2021-06-08 $16.61 $16.63 $16.57 $16.63 $16.17 11,523
2021-06-07 $16.59 $16.59 $16.51 $16.57 $16.12 15,458
2021-06-04 $16.56 $16.57 $16.50 $16.57 $16.12 4,192
2021-06-03 $16.48 $16.49 $16.39 $16.49 $16.04 9,004
2021-06-02 $16.52 $16.54 $16.48 $16.50 $16.05 3,109
2021-06-01 $16.49 $16.52 $16.47 $16.49 $16.04 13,776
2021-05-28 $16.47 $16.48 $16.41 $16.45 $16.00 14,009
2021-05-27 $16.41 $16.43 $16.40 $16.43 $15.98 2,443
2021-05-26 $16.40 $16.41 $16.37 $16.37 $15.92 3,630
2021-05-25 $17.27 $17.27 $16.31 $16.34 $15.89 6,683
2021-05-24 $16.36 $16.39 $16.30 $16.34 $15.89 4,791
2021-05-21 $16.31 $16.32 $16.29 $16.29 $15.84 4,441
2021-05-20 $16.48 $16.48 $16.18 $16.28 $15.83 5,104
2021-05-19 $16.40 $16.40 $16.12 $16.18 $15.74 13,240
2021-05-18 $16.36 $16.36 $16.23 $16.24 $15.79 4,030
2021-05-17 $16.27 $16.27 $16.24 $16.26 $15.81 7,516
2021-05-14 $16.24 $16.31 $16.20 $16.31 $15.86 5,492
2021-05-13 $16.09 $16.16 $16.06 $16.13 $15.68 8,008
2021-05-12 $16.13 $16.14 $16.00 $16.02 $15.58 8,754
2021-05-11 $16.77 $16.77 $16.17 $16.28 $15.83 18,429
2021-05-10 $16.75 $16.75 $16.35 $16.35 $15.90 11,478
2021-05-07 $16.47 $16.47 $16.38 $16.45 $15.99 11,458
2021-05-06 $16.47 $16.47 $16.29 $16.33 $15.88 3,769
2021-05-05 $16.32 $16.33 $16.27 $16.29 $15.84 3,832
2021-05-04 $16.49 $16.49 $16.20 $16.23 $15.78 14,060
2021-05-03 $16.35 $16.37 $16.31 $16.32 $15.87 24,983
2021-04-30 $16.32 $16.32 $16.25 $16.25 $15.80 9,028
2021-04-29 $16.54 $16.54 $16.28 $16.34 $15.89 9,929
2021-04-28 $16.34 $16.39 $16.34 $16.35 $15.90 27,968
2021-04-27 $16.56 $16.56 $16.35 $16.36 $15.91 12,283
2021-04-26 $16.36 $16.39 $16.31 $16.35 $15.91 5,716
2021-04-23 $16.27 $16.38 $16.26 $16.34 $15.89 14,318
2021-04-22 $16.46 $16.46 $16.22 $16.24 $15.79 32,725
2021-04-21 $16.15 $16.27 $16.15 $16.25 $15.80 4,880
2021-04-20 $16.34 $16.34 $16.10 $16.13 $15.69 6,893
2021-04-19 $16.25 $16.25 $16.23 $16.24 $15.79 2,846
2021-04-16 $16.33 $16.33 $16.29 $16.31 $15.86 1,245
2021-04-15 $16.14 $16.31 $16.14 $16.27 $15.82 8,318
2021-04-14 $16.23 $16.26 $16.20 $16.21 $15.77 4,972
2021-04-13 $16.01 $16.28 $16.01 $16.15 $15.70 7,431
2021-04-12 $16.21 $16.21 $16.08 $16.13 $15.69 2,871
2021-04-09 $16.19 $16.19 $16.11 $16.13 $15.69 8,712
2021-04-08 $16.11 $16.12 $16.02 $16.10 $15.66 8,868
2021-04-07 $16.12 $16.12 $16.04 $16.04 $15.60 7,037
2021-04-06 $16.13 $16.14 $16.07 $16.09 $15.64 16,225
2021-04-05 $16.06 $16.11 $16.04 $16.08 $15.64 6,171
2021-04-01 $16.02 $16.02 $15.93 $15.98 $15.54 5,418
2021-03-31 $15.92 $15.95 $15.86 $15.88 $15.45 7,089
2021-03-30 $15.83 $15.85 $15.77 $15.83 $15.40 8,180
2021-03-29 $15.91 $15.91 $15.82 $15.82 $15.38 4,558
2021-03-26 $15.65 $15.90 $15.65 $15.90 $15.46 7,631
2021-03-25 $15.61 $15.74 $15.61 $15.73 $15.30 3,926
2021-03-24 $15.72 $15.78 $15.64 $15.64 $15.21 11,372
2021-03-23 $15.73 $15.81 $15.68 $15.68 $15.25 6,145
2021-03-22 $15.98 $16.00 $15.74 $15.86 $15.42 7,673
2021-03-19 $15.89 $15.92 $15.88 $15.88 $15.40 6,267
2021-03-18 $15.95 $15.95 $15.81 $15.82 $15.34 5,273
2021-03-17 $15.94 $16.02 $15.90 $16.02 $15.53 5,047
2021-03-16 $16.00 $16.01 $15.94 $15.96 $15.48 8,885
2021-03-15 $15.99 $16.03 $15.99 $16.01 $15.53 4,289
2021-03-12 $15.91 $15.96 $15.89 $15.93 $15.45 2,863
2021-03-11 $15.93 $15.99 $15.90 $15.97 $15.49 7,583
2021-03-10 $15.84 $15.88 $15.80 $15.83 $15.34 11,776
2021-03-09 $15.71 $15.80 $15.71 $15.74 $15.26 33,329
2021-03-08 $15.63 $15.67 $15.60 $15.60 $15.13 4,331
2021-03-05 $15.40 $15.62 $15.40 $15.62 $15.15 9,871
2021-03-04 $15.56 $15.56 $15.27 $15.40 $14.93 18,065
2021-03-03 $15.64 $15.70 $15.61 $15.61 $15.14 13,606
2021-03-02 $15.73 $15.77 $15.70 $15.71 $15.23 11,077
2021-03-01 $15.65 $15.80 $15.65 $15.77 $15.29 6,040
2021-02-26 $15.67 $15.67 $15.52 $15.59 $15.12 4,553
2021-02-25 $15.81 $15.81 $15.54 $15.56 $15.09 2,466
2021-02-24 $15.64 $15.83 $15.64 $15.81 $15.33 4,322
2021-02-23 $15.60 $15.72 $15.52 $15.72 $15.24 3,319
2021-02-22 $15.64 $15.82 $15.64 $15.73 $15.25 22,698
2021-02-19 $15.82 $15.83 $15.75 $15.76 $15.29 6,611
2021-02-18 $15.69 $15.76 $15.69 $15.73 $15.25 3,170
2021-02-17 $15.60 $15.81 $15.60 $15.79 $15.31 4,441
2021-02-16 $15.76 $15.88 $15.76 $15.85 $15.37 6,650
2021-02-12 $15.86 $15.86 $15.79 $15.85 $15.37 1,645
2021-02-11 $15.84 $15.84 $15.77 $15.80 $15.32 9,104
2021-02-10 $15.90 $15.90 $15.77 $15.82 $15.34 6,191
2021-02-09 $15.78 $15.84 $15.75 $15.79 $15.31 18,337
2021-02-08 $15.74 $15.77 $15.70 $15.74 $15.26 20,463
2021-02-05 $15.67 $15.67 $15.62 $15.62 $15.15 11,482
2021-02-04 $15.51 $15.59 $15.49 $15.56 $15.08 5,985
2021-02-03 $15.57 $15.57 $15.50 $15.52 $15.05 3,929
2021-02-02 $15.50 $15.54 $15.49 $15.49 $15.02 4,806
2021-02-01 $15.42 $15.47 $15.34 $15.46 $14.99 30,940
2021-01-29 $15.32 $15.33 $15.32 $15.33 $14.86 1,803
2021-01-28 $15.49 $15.52 $15.47 $15.47 $15.00 2,693
2021-01-27 $15.67 $15.67 $15.39 $15.47 $15.00 6,284
2021-01-26 $15.71 $15.71 $15.54 $15.63 $15.16 9,514
2021-01-25 $15.59 $15.67 $15.57 $15.63 $15.16 2,342
2021-01-22 $15.59 $15.59 $15.56 $15.57 $15.10 2,084
2021-01-21 $15.77 $15.77 $15.59 $15.59 $15.12 3,585
2021-01-20 $15.60 $15.61 $15.60 $15.61 $15.14 622
2021-01-19 $15.45 $15.57 $15.45 $15.56 $15.08 14,735
2021-01-15 $15.51 $15.51 $15.42 $15.45 $14.99 4,549
2021-01-14 $15.54 $15.60 $15.50 $15.56 $15.09 7,930
2021-01-13 $15.50 $15.52 $15.48 $15.49 $15.02 3,961
2021-01-12 $15.48 $15.52 $15.48 $15.50 $15.03 8,209
2021-01-11 $15.49 $15.50 $15.44 $15.44 $14.97 17,518
2021-01-08 $15.47 $15.49 $15.43 $15.48 $15.01 4,373
2021-01-07 $15.40 $15.47 $15.39 $15.45 $14.98 4,986
2021-01-06 $15.30 $15.42 $15.30 $15.35 $14.88 3,086
2021-01-05 $15.15 $15.22 $15.15 $15.21 $14.75 5,544
2021-01-04 $15.36 $15.36 $15.05 $15.06 $14.60 3,645
2020-12-31 $15.14 $15.18 $15.10 $15.16 $14.70 4,542
2020-12-30 $15.28 $15.28 $15.13 $15.13 $14.67 3,437
2020-12-29 $15.31 $15.31 $15.06 $15.06 $14.60 1,075
2020-12-28 $15.28 $15.28 $15.11 $15.11 $14.65 14,995
2020-12-24 $16.53 $16.53 $15.02 $15.06 $14.60 3,456
2020-12-23 $15.06 $15.06 $15.06 $15.06 $14.60 921
2020-12-22 $14.97 $15.00 $14.97 $14.99 $14.53 1,270
2020-12-21 $14.90 $15.00 $14.88 $14.98 $14.53 1,416
2020-12-18 $15.22 $15.24 $15.15 $15.15 $14.56 13,711
2020-12-17 $15.24 $15.25 $15.19 $15.25 $14.65 16,995
2020-12-16 $15.19 $15.19 $15.17 $15.17 $14.58 1,135
2020-12-15 $15.11 $15.18 $15.11 $15.17 $14.58 6,478
2020-12-14 $15.08 $15.12 $15.08 $15.08 $14.49 3,216
2020-12-11 $15.14 $15.14 $15.04 $15.07 $14.48 3,023
2020-12-10 $15.26 $15.26 $15.07 $15.12 $14.53 664
2020-12-09 $14.93 $15.10 $14.93 $15.08 $14.50 2,338
2020-12-08 $15.14 $15.14 $15.06 $15.11 $14.52 975
2020-12-07 $15.27 $15.27 $15.06 $15.07 $14.48 1,748
2020-12-04 $15.10 $15.13 $15.10 $15.13 $14.54 5,937
2020-12-03 $14.97 $15.01 $14.96 $14.97 $14.39 2,845
2020-12-02 $14.83 $14.92 $14.83 $14.90 $14.32 14,511
2020-12-01 $14.91 $14.91 $14.88 $14.89 $14.31 1,448
2020-11-30 $14.84 $14.84 $14.77 $14.80 $14.23 4,165
2020-11-27 $14.79 $14.91 $14.79 $14.91 $14.33 336
2020-11-25 $14.84 $14.94 $14.84 $14.85 $14.27 13,057
2020-11-24 $14.92 $14.94 $14.89 $14.94 $14.35 2,732
2020-11-23 $14.71 $14.82 $14.70 $14.78 $14.21 14,738
2020-11-20 $14.67 $14.70 $14.64 $14.68 $14.10 2,223
2020-11-19 $14.59 $14.69 $14.59 $14.69 $14.12 519
2020-11-18 $14.73 $14.73 $14.66 $14.66 $14.09 10,379
2020-11-17 $14.73 $14.73 $14.71 $14.71 $14.13 807
2020-11-16 $14.67 $14.73 $14.63 $14.73 $14.16 1,570
2020-11-13 $14.48 $14.54 $14.45 $14.54 $13.97 7,549
2020-11-12 $14.43 $14.43 $14.33 $14.33 $13.77 823
2020-11-11 $14.45 $14.45 $14.44 $14.45 $13.88 1,424
2020-11-10 $14.41 $14.48 $14.39 $14.46 $13.89 1,641
2020-11-09 $14.41 $14.54 $14.35 $14.35 $13.79 6,960
2020-11-06 $14.15 $14.19 $14.14 $14.15 $13.60 10,064
2020-11-05 $14.18 $14.21 $14.17 $14.17 $13.62 2,154
2020-11-04 $14.10 $14.10 $13.95 $13.95 $13.41 1,728
2020-11-03 $13.91 $13.93 $13.87 $13.93 $13.38 14,438
2020-11-02 $13.73 $13.75 $13.70 $13.73 $13.20 4,560
2020-10-30 $13.47 $13.63 $13.47 $13.56 $13.04 1,483
2020-10-29 $13.76 $13.76 $13.63 $13.68 $13.15 1,550
2020-10-28 $13.67 $13.74 $13.61 $13.61 $13.08 5,368
2020-10-27 $13.92 $13.92 $13.88 $13.88 $13.34 606
2020-10-26 $14.00 $14.00 $13.87 $13.91 $13.37 6,233
2020-10-23 $14.09 $14.10 $14.08 $14.10 $13.55 3,723
2020-10-22 $13.88 $14.05 $13.88 $14.05 $13.50 8,988
2020-10-21 $14.07 $14.07 $14.00 $14.00 $13.45 7,210
2020-10-20 $14.08 $14.08 $14.03 $14.03 $13.48 666
2020-10-19 $14.10 $14.10 $13.97 $13.97 $13.43 3,313
2020-10-16 $14.11 $14.16 $14.10 $14.10 $13.55 8,600
2020-10-15 $14.05 $14.09 $14.04 $14.09 $13.54 7,913
2020-10-14 $14.25 $14.25 $14.07 $14.09 $13.54 9,132
2020-10-13 $14.13 $14.14 $14.11 $14.14 $13.59 1,319
2020-10-12 $14.17 $14.17 $14.13 $14.17 $13.62 2,192
2020-10-09 $14.09 $14.09 $14.09 $14.09 $13.54 96
2020-10-08 $14.03 $14.05 $14.03 $14.05 $13.50 1,028
2020-10-07 $13.95 $13.95 $13.95 $13.95 $13.40 94
2020-10-06 $13.92 $14.00 $13.86 $13.87 $13.33 5,720
2020-10-05 $13.86 $13.89 $13.86 $13.89 $13.35 8,118
2020-10-02 $13.56 $13.76 $13.56 $13.76 $13.22 3,386
2020-10-01 $13.70 $13.72 $13.70 $13.72 $13.19 1,150
2020-09-30 $13.72 $13.74 $13.62 $13.68 $13.15 2,845
2020-09-29 $13.66 $13.67 $13.62 $13.67 $13.13 3,476
2020-09-28 $13.65 $13.71 $13.62 $13.70 $13.16 1,187
2020-09-25 $13.63 $13.63 $13.49 $13.54 $13.01 3,147
2020-09-24 $13.45 $13.55 $13.43 $13.47 $12.94 2,867
2020-09-23 $13.59 $13.59 $13.42 $13.46 $12.93 5,025
2020-09-22 $13.61 $13.67 $13.61 $13.65 $13.11 2,086
2020-09-21 $13.96 $13.96 $13.58 $13.58 $13.05 1,365
2020-09-18 $13.85 $13.86 $13.84 $13.86 $13.25 1,250
2020-09-17 $13.90 $13.96 $13.90 $13.96 $13.35 526
2020-09-16 $13.98 $14.04 $13.97 $13.97 $13.36 2,352
2020-09-15 $13.96 $13.99 $13.95 $13.95 $13.34 1,560
2020-09-14 $13.94 $13.94 $13.92 $13.92 $13.32 776
2020-09-11 $13.83 $13.83 $13.75 $13.77 $13.17 7,257
2020-09-10 $13.89 $13.89 $13.78 $13.78 $13.18 710
2020-09-09 $13.88 $13.94 $13.88 $13.89 $13.29 1,955
2020-09-08 $13.78 $13.78 $13.78 $13.78 $13.18 44
2020-09-04 $13.86 $13.96 $13.86 $13.95 $13.34 2,179
2020-09-03 $14.41 $14.41 $13.97 $13.97 $13.37 4,459
2020-09-02 $14.13 $14.20 $14.08 $14.20 $13.58 1,895
2020-09-01 $14.04 $14.06 $14.00 $14.05 $13.44 860
2020-08-31 $14.04 $14.05 $14.01 $14.02 $13.42 1,442
2020-08-28 $14.07 $14.07 $14.07 $14.07 $13.46 550
2020-08-27 $14.00 $14.04 $13.99 $14.02 $13.41 2,375
2020-08-26 $14.01 $14.03 $14.01 $14.03 $13.42 3,579
2020-08-25 $14.06 $14.06 $13.98 $13.99 $13.39 716
2020-08-24 $14.00 $14.02 $13.99 $14.00 $13.40 3,072
2020-08-21 $13.92 $13.93 $13.84 $13.93 $13.32 9,621
2020-08-20 $13.73 $13.90 $13.73 $13.90 $13.30 2,376
2020-08-19 $14.06 $14.06 $13.94 $13.94 $13.33 649
2020-08-18 $14.02 $14.02 $13.97 $13.97 $13.36 4,077
2020-08-17 $14.02 $14.02 $14.00 $14.00 $13.39 1,128
2020-08-14 $13.96 $13.98 $13.96 $13.98 $13.37 804
2020-08-13 $14.01 $14.01 $13.97 $13.97 $13.36 1,320
2020-08-12 $14.07 $14.07 $14.00 $14.03 $13.42 1,646
2020-08-11 $14.01 $14.01 $13.95 $13.95 $13.34 862
2020-08-10 $13.98 $14.00 $13.95 $13.95 $13.34 2,741
2020-08-07 $13.85 $13.87 $13.82 $13.87 $13.27 9,505
2020-08-06 $13.83 $13.86 $13.83 $13.84 $13.23 546
2020-08-05 $13.82 $13.88 $13.79 $13.88 $13.28 3,254
2020-08-04 $13.71 $13.78 $13.71 $13.75 $13.15 3,199
2020-08-03 $13.72 $13.72 $13.69 $13.69 $13.09 513
2020-07-31 $13.60 $13.60 $13.55 $13.59 $13.00 1,643
2020-07-30 $13.58 $13.69 $13.58 $13.69 $13.09 4,090
2020-07-29 $13.69 $13.71 $13.64 $13.68 $13.09 3,902
2020-07-28 $13.44 $13.65 $13.44 $13.61 $13.02 1,030
2020-07-27 $13.62 $13.63 $13.62 $13.63 $13.04 118
2020-07-24 $13.62 $13.62 $13.55 $13.58 $12.99 3,437
2020-07-23 $13.68 $13.69 $13.64 $13.64 $13.05 529
2020-07-22 $13.42 $13.67 $13.42 $13.65 $13.06 2,050
2020-07-21 $13.62 $13.62 $13.62 $13.62 $13.02 900
2020-07-20 $13.51 $13.53 $13.51 $13.53 $12.94 700
2020-07-17 $13.53 $13.57 $13.53 $13.55 $12.96 1,065
2020-07-16 $13.54 $13.56 $13.53 $13.56 $12.97 1,500
2020-07-15 $13.46 $13.58 $13.46 $13.54 $12.95 3,000
2020-07-14 $13.30 $13.34 $13.30 $13.34 $12.76 400
2020-07-13 $13.33 $13.33 $13.22 $13.22 $12.64 1,800
2020-07-10 $13.27 $13.27 $13.27 $13.27 $12.69 8
2020-07-09 $13.26 $13.26 $13.13 $13.18 $12.60 2,500
2020-07-08 $13.23 $13.26 $13.23 $13.26 $12.68 1,600
2020-07-07 $13.27 $13.33 $13.23 $13.24 $12.66 2,500
2020-07-06 $13.32 $13.35 $13.32 $13.35 $12.77 3,500
2020-07-02 $13.39 $13.96 $13.25 $13.25 $12.67 3,700
2020-07-01 $13.31 $13.31 $13.19 $13.21 $12.64 2,723
2020-06-30 $12.94 $13.25 $12.94 $13.25 $12.67 3,629
2020-06-29 $13.16 $13.16 $13.12 $13.12 $12.55 365
2020-06-26 $13.19 $13.19 $12.99 $13.01 $12.44 2,045
2020-06-25 $13.07 $13.10 $13.05 $13.10 $12.53 8,400
2020-06-24 $13.17 $13.17 $12.98 $13.05 $12.48 21,000
2020-06-23 $13.35 $13.35 $13.26 $13.32 $12.74 15,700
2020-06-22 $13.27 $13.27 $13.23 $13.24 $12.66 39,300
2020-06-19 $13.43 $13.43 $13.26 $13.34 $12.68 49,517
2020-06-18 $13.37 $13.37 $13.37 $13.37 $12.71 138
2020-06-17 $13.41 $13.41 $13.41 $13.41 $12.75 600
2020-06-16 $13.44 $13.44 $13.37 $13.37 $12.71 700
2020-06-15 $13.08 $13.23 $13.06 $13.23 $12.57 1,395
2020-06-12 $13.13 $13.16 $13.13 $13.16 $12.51 800
2020-06-11 $13.14 $13.14 $13.05 $13.05 $12.41 3,100
2020-06-10 $13.63 $13.64 $13.60 $13.61 $12.94 1,395
2020-06-09 $13.60 $13.68 $13.60 $13.62 $12.95 900
2020-06-08 $13.70 $13.70 $13.70 $13.70 $13.02 400
2020-06-05 $13.62 $13.63 $13.54 $13.63 $12.96 5,700
2020-06-04 $13.40 $13.41 $13.32 $13.39 $12.73 8,697
2020-06-03 $13.39 $13.41 $13.38 $13.41 $12.74 500
2020-06-02 $13.25 $13.29 $13.22 $13.29 $12.63 2,200
2020-06-01 $13.15 $13.20 $13.15 $13.17 $12.52 1,900
2020-05-29 $13.01 $13.07 $13.01 $13.07 $12.42 1,460
2020-05-28 $13.12 $13.12 $13.04 $13.04 $12.39 1,500
2020-05-27 $12.97 $13.02 $12.97 $13.02 $12.38 700
2020-05-26 $12.97 $12.97 $12.88 $12.90 $12.26 9,600
2020-05-22 $12.71 $12.74 $12.71 $12.74 $12.11 1,000
2020-05-21 $12.75 $12.75 $12.71 $12.74 $12.12 1,400
2020-05-20 $12.78 $12.78 $12.78 $12.78 $12.14 10
2020-05-19 $12.68 $12.68 $12.68 $12.68 $12.05 195
2020-05-18 $12.69 $12.75 $12.69 $12.72 $12.09 2,100
2020-05-15 $12.42 $12.42 $12.42 $12.42 $11.80 411
2020-05-14 $12.35 $12.35 $12.35 $12.35 $11.74 107
2020-05-13 $12.32 $12.32 $12.32 $12.32 $11.71 6
2020-05-12 $12.63 $12.64 $12.49 $12.49 $11.88 4,700
2020-05-11 $12.65 $12.68 $12.65 $12.67 $12.04 2,000
2020-05-08 $12.66 $12.66 $12.63 $12.65 $12.02 1,900
2020-05-07 $12.49 $12.49 $12.49 $12.49 $11.87 97
2020-05-06 $12.37 $12.46 $12.37 $12.39 $11.78 3,962
2020-05-05 $12.55 $12.55 $12.45 $12.45 $11.84 2,823
2020-05-04 $12.33 $12.37 $12.33 $12.37 $11.75 1,300
2020-05-01 $12.36 $12.36 $12.34 $12.34 $11.73 300
2020-04-30 $12.59 $12.65 $12.59 $12.59 $11.97 2,600
2020-04-29 $12.67 $12.74 $12.67 $12.74 $12.11 500
2020-04-28 $12.54 $12.57 $12.50 $12.50 $11.88 1,600
2020-04-27 $12.40 $12.46 $12.40 $12.46 $11.84 1,100
2020-04-24 $12.13 $12.33 $12.13 $12.28 $11.67 1,819
2020-04-23 $12.31 $12.31 $12.26 $12.26 $11.65 3,800
2020-04-22 $12.21 $12.21 $12.19 $12.21 $11.60 400
2020-04-21 $12.04 $12.06 $12.03 $12.06 $11.47 2,400
2020-04-20 $12.40 $12.40 $12.29 $12.29 $11.68 1,800
2020-04-17 $12.35 $12.44 $12.35 $12.44 $11.82 1,300
2020-04-16 $12.16 $12.22 $12.14 $12.21 $11.60 967
2020-04-15 $12.42 $12.42 $12.12 $12.19 $11.59 1,808
2020-04-14 $12.42 $12.44 $12.37 $12.42 $11.80 4,700
2020-04-13 $12.15 $12.20 $12.12 $12.20 $11.60 3,400
2020-04-09 $12.39 $12.40 $12.29 $12.33 $11.72 3,561
2020-04-08 $12.10 $12.10 $12.09 $12.09 $11.50 900
2020-04-07 $12.03 $12.03 $11.87 $11.87 $11.28 1,200
2020-04-06 $11.70 $11.80 $11.66 $11.80 $11.21 800
2020-04-03 $11.26 $11.27 $11.26 $11.27 $10.72 600
2020-04-02 $11.37 $11.41 $11.32 $11.41 $10.84 1,900
2020-04-01 $11.45 $11.50 $11.26 $11.26 $10.71 2,500
2020-03-31 $11.71 $11.71 $11.61 $11.63 $11.05 4,000
2020-03-30 $11.70 $11.70 $11.70 $11.70 $11.12 100
2020-03-27 $11.42 $11.52 $11.42 $11.52 $10.95 7,700
2020-03-26 $11.50 $11.67 $11.50 $11.67 $11.10 1,400
2020-03-25 $11.24 $11.34 $11.24 $11.30 $10.74 3,244
2020-03-24 $10.81 $11.02 $10.76 $11.02 $10.48 17,400
2020-03-23 $10.32 $10.39 $10.32 $10.39 $9.87 2,282
2020-03-20 $10.92 $10.92 $10.49 $10.49 $9.91 15,371
2020-03-19 $10.62 $10.84 $10.62 $10.84 $10.25 3,800
2020-03-18 $11.03 $11.03 $10.55 $10.65 $10.07 2,600
2020-03-17 $11.15 $12.46 $11.15 $11.44 $10.82 25,209
2020-03-16 $11.85 $11.85 $11.19 $11.19 $10.58 4,702
2020-03-13 $11.80 $12.01 $11.76 $12.01 $11.35 4,500
2020-03-12 $11.71 $11.71 $11.59 $11.59 $10.95 1,100
2020-03-11 $13.00 $13.00 $12.52 $12.52 $11.83 4,349
2020-03-10 $12.76 $12.97 $12.73 $12.96 $12.25 7,000
2020-03-09 $12.88 $12.92 $12.75 $12.75 $12.05 10,200
2020-03-06 $13.44 $13.45 $13.35 $13.45 $12.72 1,200
2020-03-05 $13.57 $13.58 $13.57 $13.58 $12.84 6,400
2020-03-04 $13.82 $13.82 $13.82 $13.82 $13.06 600
2020-03-03 $13.78 $13.78 $13.53 $13.53 $12.79 5,549
2020-03-02 $13.36 $13.63 $13.36 $13.63 $12.89 2,900
2020-02-28 $13.16 $13.33 $13.16 $13.33 $12.60 1,663
2020-02-27 $13.64 $13.73 $13.48 $13.48 $12.74 800
2020-02-26 $13.92 $13.92 $13.80 $13.80 $13.04 5,400
2020-02-25 $14.09 $14.09 $13.84 $13.84 $13.08 1,319
2020-02-24 $14.00 $14.10 $14.00 $14.07 $13.30 10,249
2020-02-21 $14.33 $14.33 $14.32 $14.32 $13.54 500
2020-02-20 $14.37 $14.37 $14.37 $14.37 $13.59 17
2020-02-19 $14.41 $14.43 $14.41 $14.42 $13.63 1,600
2020-02-18 $14.45 $14.45 $14.36 $14.38 $13.59 5,296
2020-02-14 $14.39 $14.39 $14.39 $14.39 $13.60 1,700
2020-02-13 $14.54 $14.54 $14.37 $14.40 $13.61 14,963
2020-02-12 $14.38 $14.38 $14.38 $14.38 $13.59 53
2020-02-11 $14.32 $14.36 $14.32 $14.33 $13.55 3,100
2020-02-10 $14.26 $14.29 $14.26 $14.29 $13.51 1,900
2020-02-07 $14.25 $14.27 $14.24 $14.25 $13.47 2,000
2020-02-06 $14.31 $14.32 $14.30 $14.31 $13.52 1,300
2020-02-05 $14.25 $14.28 $14.25 $14.28 $13.50 600
2020-02-04 $14.31 $14.31 $14.19 $14.21 $13.43 1,350
2020-02-03 $14.11 $14.13 $14.11 $14.12 $13.34 3,400
2020-01-31 $14.09 $14.09 $14.07 $14.08 $13.31 800
2020-01-30 $14.14 $14.19 $14.14 $14.19 $13.41 611
2020-01-29 $14.12 $14.21 $14.12 $14.21 $13.43 1,380
2020-01-28 $14.30 $14.30 $14.18 $14.21 $13.43 4,876
2020-01-27 $14.10 $14.14 $14.10 $14.14 $13.37 600
2020-01-24 $14.47 $14.47 $14.28 $14.29 $13.51 5,644
2020-01-23 $14.28 $14.32 $14.28 $14.31 $13.52 1,100
2020-01-22 $14.39 $14.39 $14.31 $14.32 $13.53 4,123
2020-01-21 $14.15 $14.31 $14.15 $14.29 $13.51 25,264
2020-01-17 $14.38 $14.38 $14.30 $14.30 $13.51 1,133
2020-01-16 $14.37 $14.37 $14.31 $14.31 $13.52 1,189
2020-01-15 $14.15 $14.23 $14.15 $14.23 $13.45 309
2020-01-14 $14.07 $14.23 $14.07 $14.21 $13.43 8,579
2020-01-13 $14.20 $14.23 $14.17 $14.20 $13.42 2,073
2020-01-10 $14.19 $14.20 $14.15 $14.17 $13.39 1,627
2020-01-09 $14.15 $14.17 $14.15 $14.17 $13.40 300
2020-01-08 $14.15 $14.18 $14.09 $14.13 $13.35 6,269
2020-01-07 $14.15 $14.15 $14.13 $14.13 $13.35 1,500
2020-01-06 $14.19 $14.19 $14.12 $14.13 $13.36 5,342
2020-01-03 $14.09 $14.13 $14.09 $14.13 $13.36 1,300
2020-01-02 $14.27 $14.27 $14.09 $14.13 $13.36 10,459
2019-12-31 $14.15 $14.15 $14.04 $14.04 $13.27 3,861
2019-12-30 $14.00 $14.11 $14.00 $14.09 $13.32 6,994
2019-12-27 $14.14 $14.14 $14.09 $14.12 $13.35 6,200
2019-12-26 $14.10 $14.13 $14.08 $14.08 $13.31 4,800
2019-12-24 $14.08 $14.08 $14.07 $14.07 $13.30 3,200
2019-12-23 $14.22 $14.22 $14.05 $14.07 $13.30 1,839
2019-12-20 $14.65 $14.70 $14.65 $14.70 $13.33 15,700
2019-12-19 $14.51 $14.63 $14.51 $14.61 $13.25 2,898
2019-12-18 $14.52 $14.60 $14.52 $14.60 $13.24 1,310
2019-12-17 $14.56 $14.59 $14.56 $14.59 $13.23 1,102
2019-12-16 $14.64 $14.64 $14.59 $14.59 $13.23 3,360
2019-12-13 $14.54 $14.54 $14.54 $14.54 $13.18 400
2019-12-12 $14.52 $14.52 $14.50 $14.52 $13.17 1,600
2019-12-11 $14.45 $14.48 $14.45 $14.48 $13.13 3,100
2019-12-10 $14.45 $14.45 $14.44 $14.44 $13.10 1,344
2019-12-09 $14.47 $14.48 $14.45 $14.45 $13.10 5,800
2019-12-06 $14.46 $14.47 $14.46 $14.46 $13.12 5,800
2019-12-05 $14.37 $14.40 $14.37 $14.38 $13.04 2,000
2019-12-04 $14.34 $14.37 $14.34 $14.37 $13.03 1,400
2019-12-03 $14.30 $14.30 $14.29 $14.29 $12.96 100
2019-12-02 $14.34 $14.34 $14.33 $14.34 $13.01 700
2019-11-29 $14.40 $14.42 $14.40 $14.41 $13.07 2,700
2019-11-27 $14.45 $14.45 $14.44 $14.44 $13.09 2,500
2019-11-26 $14.41 $14.42 $14.41 $14.42 $13.08 500
2019-11-25 $14.40 $14.40 $14.38 $14.38 $13.04 1,000
2019-11-22 $14.32 $14.32 $14.32 $14.32 $12.98 12
2019-11-21 $14.28 $14.31 $14.28 $14.31 $12.97 1,600
2019-11-20 $14.32 $14.33 $14.32 $14.33 $12.99 100
2019-11-19 $14.35 $14.39 $14.34 $14.37 $13.03 3,730
2019-11-18 $14.36 $14.38 $14.36 $14.37 $13.03 600
2019-11-15 $14.43 $14.43 $14.36 $14.36 $13.02 2,790
2019-11-14 $14.19 $14.32 $14.19 $14.32 $12.98 7,032
2019-11-13 $14.28 $14.29 $14.28 $14.29 $12.96 1,100
2019-11-12 $14.30 $14.30 $14.29 $14.30 $12.97 500
2019-11-11 $14.25 $14.28 $14.25 $14.28 $12.95 600
2019-11-08 $14.30 $14.30 $14.28 $14.28 $12.95 1,600
2019-11-07 $14.33 $14.34 $14.31 $14.31 $12.97 9,600
2019-11-06 $14.30 $14.30 $14.29 $14.29 $12.96 670
2019-11-05 $14.29 $14.29 $14.29 $14.29 $12.96 3
2019-11-04 $14.35 $14.35 $14.30 $14.31 $12.97 319
2019-11-01 $14.26 $14.28 $14.26 $14.28 $12.95 2,100
2019-10-31 $14.10 $14.17 $14.10 $14.17 $12.85 942
2019-10-30 $14.19 $14.19 $14.19 $14.19 $12.87 0
2019-10-29 $14.21 $14.21 $14.21 $14.21 $12.89 89
2019-10-28 $14.20 $14.20 $14.19 $14.19 $12.87 900
2019-10-25 $14.16 $14.16 $14.16 $14.16 $12.84 177
2019-10-24 $14.14 $14.14 $14.14 $14.14 $12.82 85
2019-10-23 $14.13 $14.13 $14.13 $14.13 $12.81 44
2019-10-22 $14.13 $14.14 $14.12 $14.12 $12.81 2,495
2019-10-21 $14.09 $14.14 $14.09 $14.14 $12.82 3,885
2019-10-18 $14.21 $14.21 $14.06 $14.09 $12.78 1,380
2019-10-17 $14.11 $14.11 $14.11 $14.11 $12.79 0
2019-10-16 $14.06 $14.07 $14.05 $14.05 $12.74 687
2019-10-15 $14.06 $14.06 $14.06 $14.06 $12.75 523
2019-10-14 $14.00 $14.00 $14.00 $14.00 $12.70 45
2019-10-11 $14.06 $14.06 $14.04 $14.04 $12.74 500
2019-10-10 $13.94 $13.94 $13.92 $13.93 $12.63 1,100
2019-10-09 $13.86 $13.90 $13.86 $13.90 $12.61 900
2019-10-08 $14.02 $14.02 $13.85 $13.85 $12.56 371
2019-10-07 $13.97 $13.97 $13.97 $13.97 $12.67 112
2019-10-04 $13.95 $13.98 $13.95 $13.97 $12.67 1,200
2019-10-03 $13.84 $13.88 $13.84 $13.88 $12.58 1,300
2019-10-02 $13.83 $13.83 $13.83 $13.83 $12.54 700
2019-10-01 $14.05 $14.05 $13.97 $13.97 $12.67 323
2019-09-30 $13.91 $14.07 $13.91 $14.03 $12.72 3,314
2019-09-27 $14.01 $14.01 $13.99 $13.99 $12.69 200
2019-09-26 $14.06 $14.06 $14.06 $14.06 $12.75 55
2019-09-25 $14.06 $14.06 $14.06 $14.06 $12.75 0
2019-09-24 $14.10 $14.10 $14.04 $14.04 $12.73 674
2019-09-23 $14.07 $14.09 $14.07 $14.09 $12.78 700
2019-09-20 $14.18 $14.18 $14.18 $14.18 $12.77 10
2019-09-19 $14.22 $14.22 $14.18 $14.18 $12.77 500
2019-09-18 $14.20 $14.20 $14.15 $14.17 $12.77 2,213
2019-09-17 $14.20 $14.23 $14.11 $14.20 $12.79 999,291
2019-09-16 $14.20 $14.22 $14.20 $14.21 $12.80 7,100
2019-09-13 $14.19 $14.19 $14.18 $14.18 $12.77 4,400
2019-09-12 $14.21 $14.21 $14.19 $14.19 $12.79 1,800
2019-09-11 $14.16 $14.16 $14.11 $14.16 $12.76 3,300
2019-09-10 $14.08 $14.10 $14.08 $14.10 $12.70 5,700
2019-09-09 $14.14 $14.15 $14.10 $14.10 $12.70 5,000
2019-09-06 $14.18 $14.18 $14.16 $14.16 $12.75 800
2019-09-05 $14.14 $14.14 $14.14 $14.14 $12.73 21
2019-09-04 $14.04 $14.06 $14.04 $14.06 $12.67 1,900
2019-09-03 $13.98 $13.98 $13.95 $13.97 $12.58 3,200
2019-08-30 $14.02 $14.02 $13.97 $13.99 $12.60 4,560
2019-08-29 $13.99 $13.99 $13.99 $13.99 $12.60 123
2019-08-28 $13.88 $13.92 $13.88 $13.91 $12.53 59,902
2019-08-27 $13.90 $13.90 $13.84 $13.84 $12.47 5,499
2019-08-26 $13.83 $13.84 $13.82 $13.84 $12.47 9,022
2019-08-23 $13.92 $13.92 $13.77 $13.77 $12.40 431
2019-08-22 $14.02 $14.02 $13.96 $13.96 $12.58 1,256
2019-08-21 $13.96 $13.98 $13.95 $13.96 $12.58 15,980
2019-08-20 $13.98 $13.98 $13.91 $13.91 $12.53 363
2019-08-19 $13.95 $13.95 $13.95 $13.95 $12.57 0
2019-08-16 $13.80 $13.91 $13.80 $13.88 $12.50 80,789
2019-08-15 $13.76 $13.77 $13.74 $13.76 $12.40 851,159
2019-08-14 $13.78 $13.78 $13.73 $13.73 $12.37 629
2019-08-13 $13.93 $13.93 $13.93 $13.93 $12.54 18
2019-08-12 $13.90 $13.90 $13.84 $13.84 $12.47 4,102
2019-08-09 $13.94 $13.94 $13.94 $13.94 $12.55 1
2019-08-08 $13.97 $13.97 $13.97 $13.97 $12.59 1
2019-08-07 $13.85 $13.85 $13.85 $13.85 $12.48 15
2019-08-06 $13.77 $13.81 $13.73 $13.81 $12.44 1,099
2019-08-05 $13.72 $13.72 $13.72 $13.72 $12.36 3
2019-08-02 $13.93 $13.94 $13.93 $13.94 $12.55 26,130
2019-08-01 $14.08 $14.08 $13.99 $13.99 $12.61 514
2019-07-31 $14.14 $14.15 $14.05 $14.05 $12.65 1,548
2019-07-30 $14.10 $14.10 $14.10 $14.10 $12.70 104
2019-07-29 $14.12 $14.14 $14.12 $14.13 $12.72 1,801
2019-07-26 $14.17 $14.17 $14.12 $14.14 $12.73 4,618
2019-07-25 $14.11 $14.11 $14.09 $14.09 $12.69 1,201
2019-07-24 $14.14 $14.14 $14.11 $14.13 $12.73 371
2019-07-23 $14.08 $14.11 $14.05 $14.09 $12.70 12,089
2019-07-22 $14.09 $14.11 $14.06 $14.06 $12.67 2,923
2019-07-19 $14.06 $14.06 $14.06 $14.06 $12.67 457
2019-07-18 $14.09 $14.11 $14.09 $14.09 $12.69 1,403
2019-07-17 $14.09 $14.09 $14.09 $14.09 $12.69 0
2019-07-16 $14.11 $14.12 $14.11 $14.11 $12.71 1,133
2019-07-15 $14.20 $14.20 $14.10 $14.13 $12.72 4,932
2019-07-12 $14.12 $14.12 $14.12 $14.12 $12.72 175
2019-07-11 $14.09 $14.09 $14.08 $14.08 $12.68 130
2019-07-10 $14.08 $14.09 $14.08 $14.09 $12.69 177
2019-07-09 $14.06 $14.06 $14.04 $14.06 $12.66 512
2019-07-08 $14.08 $14.08 $14.06 $14.07 $12.67 445
2019-07-05 $14.12 $14.12 $14.10 $14.10 $12.70 247
2019-07-03 $14.12 $14.12 $14.12 $14.12 $12.72 44
2019-07-02 $14.05 $14.06 $14.05 $14.05 $12.66 4,918
2019-07-01 $14.01 $14.05 $14.01 $14.04 $12.65 616
2019-06-28 $13.99 $13.99 $13.99 $13.99 $12.60 67
2019-06-27 $13.93 $13.93 $13.93 $13.93 $12.55 0
2019-06-26 $13.90 $13.90 $13.90 $13.90 $12.52 56
2019-06-25 $13.92 $13.92 $13.92 $13.92 $12.54 0
2019-06-24 $14.01 $14.01 $13.98 $13.98 $12.60 7,172
2019-06-21 $14.08 $14.08 $14.08 $14.08 $12.61 1
2019-06-20 $14.10 $14.10 $14.10 $14.10 $12.63 100
2019-06-19 $14.03 $14.03 $14.03 $14.03 $12.56 90
2019-06-18 $14.00 $14.00 $13.93 $13.98 $12.52 1,943
2019-06-17 $13.92 $13.92 $13.88 $13.88 $12.43 660
2019-06-14 $13.88 $13.88 $13.88 $13.88 $12.43 10
2019-06-13 $13.89 $13.89 $13.89 $13.89 $12.44 450
2019-06-12 $13.88 $13.88 $13.86 $13.87 $12.42 977
2019-06-11 $13.79 $13.87 $13.79 $13.87 $12.42 2,225
2019-06-10 $13.88 $13.91 $13.88 $13.89 $12.44 4,072
2019-06-07 $13.86 $13.86 $13.85 $13.85 $12.40 359
2019-06-06 $13.80 $13.80 $13.79 $13.79 $12.35 266
2019-06-05 $13.60 $13.74 $13.60 $13.74 $12.30 638
2019-06-04 $13.67 $13.67 $13.66 $13.66 $12.23 1,280
2019-06-03 $13.52 $13.56 $13.52 $13.56 $12.14 845
2019-05-31 $13.51 $13.51 $13.51 $13.51 $12.09 15
2019-05-30 $13.59 $13.59 $13.57 $13.57 $12.15 168
2019-05-29 $13.66 $13.66 $13.54 $13.54 $12.12 335
2019-05-28 $13.68 $13.68 $13.68 $13.68 $12.24 5
2019-05-24 $13.65 $13.68 $13.65 $13.66 $12.23 2,239
2019-05-23 $13.73 $13.73 $13.62 $13.62 $12.19 1,234
2019-05-22 $13.74 $13.74 $13.71 $13.72 $12.28 723
2019-05-21 $13.66 $13.73 $13.66 $13.73 $12.29 207
2019-05-20 $13.66 $13.66 $13.66 $13.66 $12.23 5
2019-05-17 $13.69 $13.71 $13.69 $13.71 $12.27 814
2019-05-16 $13.76 $13.76 $13.72 $13.75 $12.31 941
2019-05-15 $13.69 $13.69 $13.69 $13.69 $12.25 0
2019-05-14 $13.66 $13.66 $13.66 $13.66 $12.23 11
2019-05-13 $13.79 $13.79 $13.57 $13.57 $12.15 379
2019-05-10 $13.73 $13.73 $13.73 $13.73 $12.29 30
2019-05-09 $13.69 $13.69 $13.69 $13.69 $12.25 70
2019-05-08 $13.74 $13.74 $13.74 $13.74 $12.30 12
2019-05-07 $13.93 $13.93 $13.76 $13.77 $12.32 1,478
2019-05-06 $13.94 $13.94 $13.83 $13.85 $12.40 453
2019-05-03 $13.80 $13.89 $13.80 $13.89 $12.43 268
2019-05-02 $13.80 $13.80 $13.79 $13.79 $12.34 661
2019-05-01 $13.82 $13.82 $13.82 $13.82 $12.37 289
2019-04-30 $13.88 $13.88 $13.88 $13.88 $12.42 1
2019-04-29 $13.86 $13.86 $13.86 $13.86 $12.40 2
2019-04-26 $13.86 $13.86 $13.81 $13.84 $12.39 2,642
2019-04-25 $13.81 $13.81 $13.80 $13.81 $12.36 1,371
2019-04-24 $13.83 $13.83 $13.83 $13.83 $12.38 25
2019-04-23 $13.83 $13.85 $13.80 $13.84 $12.39 3,586
2019-04-22 $13.77 $13.78 $13.77 $13.77 $12.33 1,725
2019-04-18 $13.79 $13.79 $13.79 $13.79 $12.35 1
2019-04-17 $13.80 $13.81 $13.76 $13.79 $12.34 2,201
2019-04-16 $13.82 $13.83 $13.81 $13.81 $12.36 1,112
2019-04-15 $13.78 $13.80 $13.78 $13.80 $12.35 2,174
2019-04-12 $13.81 $13.81 $13.81 $13.81 $12.36 7
2019-04-11 $13.70 $13.80 $13.70 $13.76 $12.32 6,433
2019-04-10 $13.75 $13.75 $13.72 $13.75 $12.31 1,880
2019-04-09 $13.73 $13.73 $13.73 $13.73 $12.29 1,828
2019-04-08 $13.77 $13.79 $13.77 $13.77 $12.33 1,449
2019-04-05 $13.72 $13.78 $13.72 $13.78 $12.33 291
2019-04-04 $13.73 $13.75 $13.73 $13.74 $12.30 1,631
2019-04-03 $13.73 $13.73 $13.73 $13.73 $12.29 26
2019-04-02 $13.70 $13.70 $13.69 $13.70 $12.26 5,441
2019-04-01 $13.74 $13.74 $13.67 $13.69 $12.26 11,272
2019-03-29 $13.62 $13.62 $13.62 $13.62 $12.19 33
2019-03-28 $13.56 $13.58 $13.53 $13.58 $12.16 2,162
2019-03-27 $13.57 $13.57 $13.57 $13.57 $12.15 39
2019-03-26 $13.58 $13.58 $13.58 $13.58 $12.15 5
2019-03-25 $13.53 $13.53 $13.53 $13.53 $12.11 0
2019-03-22 $13.56 $13.56 $13.52 $13.52 $12.10 271
2019-03-21 $13.66 $13.66 $13.66 $13.66 $12.22 78
2019-03-20 $13.62 $13.63 $13.62 $13.63 $12.20 711
2019-03-19 $13.58 $13.58 $13.58 $13.58 $12.16 180
2019-03-18 $13.59 $13.61 $13.59 $13.61 $12.18 269
2019-03-15 $13.62 $13.62 $13.62 $13.62 $12.15 11
2019-03-14 $13.58 $13.58 $13.58 $13.58 $12.11 3
2019-03-13 $13.60 $13.60 $13.60 $13.60 $12.13 162
2019-03-12 $13.51 $13.55 $13.51 $13.55 $12.08 1,160
2019-03-11 $13.50 $13.50 $13.50 $13.50 $12.04 298
2019-03-08 $13.36 $13.40 $13.36 $13.40 $11.95 304
2019-03-07 $13.42 $13.44 $13.42 $13.44 $11.99 101
2019-03-06 $13.51 $13.51 $13.50 $13.51 $12.05 1,289
2019-03-05 $13.52 $13.55 $13.52 $13.55 $12.08 480
2019-03-04 $13.58 $13.58 $13.54 $13.54 $12.07 1,665
2019-03-01 $13.58 $13.58 $13.58 $13.58 $12.11 384
2019-02-28 $13.54 $13.59 $13.54 $13.57 $12.10 1,249
2019-02-27 $13.58 $13.58 $13.58 $13.58 $12.11 64
2019-02-26 $13.60 $13.60 $13.60 $13.60 $12.13 4
2019-02-25 $13.70 $13.70 $13.59 $13.59 $12.12 4,609
2019-02-22 $13.57 $13.57 $13.57 $13.57 $12.10 257
2019-02-21 $13.59 $13.59 $13.50 $13.50 $12.04 481
2019-02-20 $13.54 $13.54 $13.54 $13.54 $12.08 61
2019-02-19 $13.52 $13.52 $13.52 $13.52 $12.06 10
2019-02-15 $13.48 $13.48 $13.46 $13.47 $12.01 757
2019-02-14 $13.40 $13.40 $13.40 $13.40 $11.95 1
2019-02-13 $13.37 $13.39 $13.37 $13.39 $11.94 607
2019-02-12 $13.37 $13.37 $13.37 $13.37 $11.92 15
2019-02-11 $13.28 $13.28 $13.28 $13.28 $11.84 75
2019-02-08 $13.26 $13.26 $13.26 $13.26 $11.83 441
2019-02-07 $13.28 $13.28 $13.28 $13.28 $11.84 29
2019-02-06 $13.33 $13.33 $13.33 $13.33 $11.89 20
2019-02-05 $13.36 $13.36 $13.36 $13.36 $11.91 74
2019-02-04 $13.28 $13.28 $13.28 $13.28 $11.85 0
2019-02-01 $13.25 $13.25 $13.25 $13.25 $11.82 74
2019-01-31 $13.26 $13.26 $13.26 $13.26 $11.82 56
2019-01-30 $13.18 $13.18 $13.18 $13.18 $11.76 767
2019-01-29 $13.08 $13.08 $13.08 $13.08 $11.66 8
2019-01-28 $13.04 $13.04 $13.02 $13.04 $11.63 1,078
2019-01-25 $13.15 $13.15 $13.13 $13.13 $11.71 241
2019-01-24 $13.02 $13.02 $13.02 $13.02 $11.61 1
2019-01-23 $13.02 $13.02 $13.02 $13.02 $11.61 518
2019-01-22 $13.01 $13.02 $13.01 $13.02 $11.61 746
2019-01-18 $13.07 $13.09 $13.07 $13.09 $11.67 1,028
2019-01-17 $12.97 $12.97 $12.97 $12.97 $11.56 0
2019-01-16 $12.96 $12.98 $12.96 $12.97 $11.56 1,730
2019-01-15 $12.87 $12.91 $12.87 $12.91 $11.51 100
2019-01-14 $12.78 $12.86 $12.78 $12.86 $11.47 863
2019-01-11 $12.88 $12.89 $12.88 $12.89 $11.50 518
2019-01-10 $12.85 $12.90 $12.85 $12.90 $11.50 6,012
2019-01-09 $12.85 $12.86 $12.84 $12.86 $11.47 829
2019-01-08 $12.77 $12.79 $12.75 $12.79 $11.40 1,953
2019-01-07 $12.70 $12.75 $12.70 $12.74 $11.37 701
2019-01-04 $12.64 $12.67 $12.64 $12.67 $11.30 1,124
2019-01-03 $12.62 $12.62 $12.44 $12.45 $11.11 345
2019-01-02 $12.49 $12.52 $12.47 $12.52 $11.17 900
2018-12-31 $12.48 $12.52 $12.48 $12.52 $11.16 1,971
2018-12-28 $12.52 $12.55 $12.47 $12.47 $11.12 680
2018-12-27 $12.42 $12.42 $12.42 $12.42 $11.08 432
2018-12-26 $12.21 $12.21 $12.21 $12.21 $10.89 0
2018-12-24 $12.40 $12.40 $12.21 $12.21 $10.86 455
2018-12-21 $12.65 $12.65 $12.49 $12.49 $10.97 2,197
2018-12-20 $12.73 $12.73 $12.73 $12.73 $11.18 3
2018-12-19 $12.90 $12.90 $12.70 $12.73 $11.18 703
2018-12-18 $12.85 $12.90 $12.83 $12.83 $11.26 21,809
2018-12-17 $12.78 $12.78 $12.78 $12.78 $11.22 0
2018-12-14 $12.97 $12.97 $12.94 $12.94 $11.36 154
2018-12-13 $13.03 $13.04 $13.03 $13.04 $11.45 385
2018-12-12 $13.08 $13.08 $13.06 $13.06 $11.47 115
2018-12-11 $13.00 $13.02 $13.00 $13.02 $11.43 249
2018-12-10 $12.91 $13.01 $12.91 $13.01 $11.42 384
2018-12-07 $13.03 $13.03 $13.03 $13.03 $11.44 4
2018-12-06 $13.30 $13.30 $13.30 $13.30 $11.68 4
2018-12-04 $13.35 $13.35 $13.30 $13.30 $11.68 1,356
2018-12-03 $13.37 $13.37 $13.37 $13.37 $11.74 268
2018-11-30 $13.30 $13.30 $13.30 $13.30 $11.68 100
2018-11-29 $13.30 $13.30 $13.30 $13.30 $11.68 2
2018-11-28 $13.14 $13.14 $13.14 $13.14 $11.54 104
2018-11-27 $13.14 $13.14 $13.14 $13.14 $11.54 97
2018-11-26 $12.95 $12.95 $12.95 $12.95 $11.37 10
2018-11-23 $12.95 $12.95 $12.95 $12.95 $11.37 0
2018-11-21 $12.95 $12.95 $12.95 $12.95 $11.37 153
2018-11-20 $13.14 $13.14 $13.14 $13.14 $11.54 100
2018-11-19 $13.26 $13.26 $13.26 $13.26 $11.64 1
2018-11-16 $13.25 $13.26 $13.19 $13.26 $11.64 1,107
2018-11-15 $13.18 $13.18 $13.18 $13.18 $11.57 3
2018-11-14 $13.18 $13.18 $13.18 $13.18 $11.57 400
2018-11-13 $13.19 $13.19 $13.19 $13.19 $11.59 320
2018-11-12 $13.19 $13.19 $13.19 $13.19 $11.59 381
2018-11-09 $13.35 $13.35 $13.28 $13.35 $11.72 5,107
2018-11-08 $13.41 $13.42 $13.40 $13.40 $11.77 23,218
2018-11-07 $13.33 $13.33 $13.33 $13.33 $11.71 330
2018-11-06 $13.27 $13.27 $13.27 $13.27 $11.65 259
2018-11-05 $13.26 $13.26 $13.26 $13.26 $11.64 1,184
2018-11-02 $13.20 $13.21 $13.18 $13.21 $11.60 1,415
2018-11-01 $13.14 $13.14 $13.14 $13.14 $11.54 3
2018-10-31 $13.14 $13.14 $13.14 $13.14 $11.54 787
2018-10-30 $13.03 $13.03 $13.01 $13.01 $11.42 407
2018-10-29 $13.09 $13.09 $13.04 $13.06 $11.47 2,319
2018-10-26 $13.06 $13.06 $13.06 $13.06 $11.46 1
2018-10-25 $13.06 $13.06 $13.06 $13.06 $11.46 200
2018-10-24 $13.21 $13.21 $13.21 $13.21 $11.60 3
2018-10-23 $13.21 $13.21 $13.21 $13.21 $11.60 100
2018-10-22 $13.26 $13.26 $13.26 $13.26 $11.64 134
2018-10-19 $13.32 $13.32 $13.32 $13.32 $11.70 735
2018-10-18 $13.30 $13.30 $13.30 $13.30 $11.68 255
2018-10-17 $13.22 $13.22 $13.22 $13.22 $11.61 10
2018-10-16 $13.22 $13.22 $13.22 $13.22 $11.61 0
2018-10-15 $13.23 $13.23 $13.22 $13.22 $11.61 649
2018-10-12 $13.38 $13.38 $13.17 $13.17 $11.57 300
2018-10-11 $13.43 $13.43 $13.43 $13.43 $11.79 3
2018-10-10 $13.44 $13.44 $13.43 $13.43 $11.79 324
2018-10-09 $13.50 $13.50 $13.50 $13.50 $11.85 277
2018-10-08 $13.51 $13.52 $13.50 $13.51 $11.86 3,315
2018-10-05 $13.61 $13.61 $13.61 $13.61 $11.95 6
2018-10-04 $13.61 $13.61 $13.61 $13.61 $11.95 600
2018-10-03 $13.74 $13.74 $13.74 $13.74 $12.07 202
2018-10-02 $13.66 $13.66 $13.66 $13.66 $12.00 5
2018-10-01 $13.86 $13.86 $13.76 $13.76 $12.08 390
2018-09-28 $13.72 $13.75 $13.72 $13.75 $12.07 396
2018-09-27 $13.75 $13.78 $13.75 $13.78 $12.10 10,946
2018-09-26 $13.74 $13.74 $13.74 $13.74 $12.07 3,053
2018-09-25 $13.77 $13.77 $13.71 $13.71 $12.04 2,481
2018-09-24 $13.84 $13.84 $13.75 $13.75 $12.07 325
2018-09-21 $13.82 $13.84 $13.82 $13.84 $12.10 3,610
2018-09-20 $13.75 $13.75 $13.75 $13.75 $12.01 4
2018-09-19 $13.87 $13.87 $13.75 $13.75 $12.01 8,029
2018-09-18 $13.85 $13.85 $13.85 $13.85 $12.10 215
2018-09-17 $13.76 $13.76 $13.76 $13.76 $12.02 100
2018-09-14 $13.76 $13.76 $13.73 $13.76 $12.02 806
2018-09-13 $13.76 $13.76 $13.76 $13.76 $12.02 2,365
2018-09-12 $13.69 $13.70 $13.69 $13.69 $11.96 2,545
2018-09-11 $13.65 $13.65 $13.65 $13.65 $11.93 369
2018-09-10 $13.65 $13.65 $13.65 $13.65 $11.93 100
2018-09-07 $13.65 $13.65 $13.64 $13.65 $11.93 1,619
2018-09-06 $13.75 $13.75 $13.66 $13.66 $11.94 2,300
2018-09-05 $13.65 $13.70 $13.65 $13.70 $11.97 1,180
2018-09-04 $13.76 $13.76 $13.76 $13.76 $12.02 1,540
2018-08-31 $13.83 $13.85 $13.79 $13.79 $12.05 1,562
2018-08-30 $13.89 $13.89 $13.89 $13.89 $12.14 2
2018-08-29 $13.86 $13.89 $13.84 $13.89 $12.14 1,340
2018-08-28 $13.84 $13.84 $13.84 $13.84 $12.09 2,401
2018-08-27 $13.85 $13.87 $13.84 $13.87 $12.12 3,401
2018-08-24 $13.82 $13.82 $13.82 $13.82 $12.08 1
2018-08-23 $13.82 $13.82 $13.82 $13.82 $12.08 100
2018-08-22 $13.75 $13.75 $13.75 $13.75 $12.01 294
2018-08-21 $13.70 $13.78 $13.70 $13.77 $12.03 1,463
2018-08-20 $13.65 $13.65 $13.65 $13.65 $11.93 3
2018-08-17 $13.65 $13.65 $13.65 $13.65 $11.93 4
2018-08-16 $13.65 $13.65 $13.65 $13.65 $11.93 15
2018-08-15 $13.65 $13.65 $13.65 $13.65 $11.93 100
2018-08-14 $13.65 $13.65 $13.65 $13.65 $11.93 368
2018-08-13 $13.71 $13.71 $13.59 $13.63 $11.91 2,956
2018-08-10 $13.71 $13.71 $13.71 $13.71 $11.98 300
2018-08-09 $13.73 $13.74 $13.72 $13.74 $12.01 8,566
2018-08-08 $13.77 $13.80 $13.77 $13.80 $12.06 345
2018-08-07 $13.74 $13.74 $13.73 $13.74 $12.01 4,249
2018-08-06 $13.69 $13.69 $13.64 $13.64 $11.92 440
2018-08-03 $13.56 $13.65 $13.56 $13.62 $11.90 1,200
2018-08-02 $13.64 $13.64 $13.64 $13.64 $11.92 53
2018-08-01 $13.66 $13.66 $13.66 $13.66 $11.94 0
2018-07-31 $13.66 $13.66 $13.66 $13.66 $11.94 1,600
2018-07-30 $13.63 $13.63 $13.63 $13.63 $11.91 1
2018-07-27 $13.63 $13.63 $13.63 $13.63 $11.91 4
2018-07-26 $13.63 $13.63 $13.63 $13.63 $11.91 0
2018-07-25 $13.63 $13.63 $13.63 $13.63 $11.91 202
2018-07-24 $13.61 $13.63 $13.59 $13.59 $11.87 13,300
2018-07-23 $13.65 $13.65 $13.61 $13.61 $11.89 2,874
2018-07-20 $13.60 $13.60 $13.60 $13.60 $11.88 7
2018-07-19 $13.60 $13.60 $13.60 $13.60 $11.88 0
2018-07-18 $13.60 $13.60 $13.60 $13.60 $11.88 0
2018-07-17 $13.65 $13.65 $13.60 $13.60 $11.88 1,569
2018-07-16 $13.61 $13.61 $13.61 $13.61 $11.89 389
2018-07-13 $13.62 $13.65 $13.62 $13.65 $11.93 444
2018-07-12 $13.61 $13.61 $13.61 $13.61 $11.89 18
2018-07-11 $13.61 $13.61 $13.61 $13.61 $11.89 68
2018-07-10 $13.61 $13.61 $13.61 $13.61 $11.89 37
2018-07-09 $13.61 $13.61 $13.61 $13.61 $11.89 14,132
2018-07-06 $13.57 $13.57 $13.57 $13.57 $11.86 100
2018-07-05 $13.47 $13.49 $13.47 $13.49 $11.79 1,092
2018-07-03 $13.36 $13.42 $13.36 $13.42 $11.73 728
2018-07-02 $13.34 $13.40 $13.34 $13.40 $11.71 564
2018-06-29 $13.46 $13.46 $13.46 $13.46 $11.76 700
2018-06-28 $13.36 $13.39 $13.35 $13.39 $11.70 3,530
2018-06-27 $13.48 $13.48 $13.48 $13.48 $11.78 82
2018-06-26 $13.40 $13.40 $13.40 $13.40 $11.71 356
2018-06-25 $13.41 $13.41 $13.41 $13.41 $11.72 1,100
2018-06-22 $13.52 $13.52 $13.49 $13.52 $11.81 7,437
2018-06-21 $13.51 $13.51 $13.51 $13.51 $11.80 0
2018-06-20 $13.51 $13.51 $13.51 $13.51 $11.80 900
2018-06-19 $13.53 $13.53 $13.53 $13.53 $11.82 10
2018-06-18 $13.53 $13.53 $13.53 $13.53 $11.82 684
2018-06-15 $13.59 $13.62 $13.58 $13.62 $11.84 8,261
2018-06-14 $13.61 $13.61 $13.61 $13.61 $11.82 206
2018-06-13 $13.60 $13.60 $13.60 $13.60 $11.82 1
2018-06-12 $13.60 $13.60 $13.60 $13.60 $11.82 733
2018-06-11 $13.59 $13.65 $13.59 $13.65 $11.86 7,165
2018-06-08 $13.63 $13.63 $13.63 $13.63 $11.84 893
2018-06-07 $13.58 $13.58 $13.58 $13.58 $11.80 0
2018-06-06 $13.61 $13.61 $13.58 $13.58 $11.80 621
2018-06-05 $13.55 $13.55 $13.55 $13.55 $11.78 370
2018-06-04 $13.58 $13.58 $13.58 $13.58 $11.80 2,500
2018-06-01 $13.49 $13.49 $13.49 $13.49 $11.72 94
2018-05-31 $13.49 $13.49 $13.49 $13.49 $11.72 0
2018-05-30 $13.43 $13.49 $13.43 $13.49 $11.72 3,744
2018-05-29 $13.45 $13.45 $13.45 $13.45 $11.69 1,014
2018-05-25 $13.50 $13.50 $13.50 $13.50 $11.73 903
2018-05-24 $13.50 $13.50 $13.50 $13.50 $11.73 0
2018-05-23 $13.50 $13.50 $13.50 $13.50 $11.73 100
2018-05-22 $13.51 $13.51 $13.50 $13.50 $11.73 531
2018-05-21 $13.47 $13.47 $13.47 $13.47 $11.71 0
2018-05-18 $13.47 $13.47 $13.47 $13.47 $11.71 100
2018-05-17 $13.50 $13.50 $13.46 $13.47 $11.71 3,007
2018-05-16 $13.39 $13.39 $13.39 $13.39 $11.64 0
2018-05-15 $13.47 $13.47 $13.39 $13.39 $11.64 7,763
2018-05-14 $13.52 $13.52 $13.52 $13.52 $11.75 1,603
2018-05-11 $13.50 $13.50 $13.50 $13.50 $11.73 0
2018-05-10 $13.50 $13.50 $13.50 $13.50 $11.73 3,821
2018-05-09 $13.36 $13.36 $13.36 $13.36 $11.61 38
2018-05-08 $13.39 $13.39 $13.36 $13.36 $11.61 8,686
2018-05-07 $13.44 $13.44 $13.44 $13.44 $11.68 4
2018-05-04 $13.41 $13.41 $13.41 $13.41 $11.65 947
2018-05-03 $13.29 $13.29 $13.29 $13.29 $11.55 780
2018-05-02 $13.35 $13.35 $13.35 $13.35 $11.60 1
2018-05-01 $13.30 $13.35 $13.28 $13.35 $11.60 6,426
2018-04-30 $13.47 $13.47 $13.43 $13.43 $11.67 2,417
2018-04-27 $13.34 $13.34 $13.34 $13.34 $11.59 2
2018-04-26 $13.34 $13.34 $13.34 $13.34 $11.59 100
2018-04-25 $13.30 $13.30 $13.28 $13.28 $11.54 596
2018-04-24 $13.38 $13.38 $13.38 $13.38 $11.63 245
2018-04-23 $13.47 $13.47 $13.47 $13.47 $11.71 100
2018-04-20 $13.25 $13.25 $13.25 $13.25 $11.51 0
2018-04-19 $13.25 $13.25 $13.25 $13.25 $11.51 1
2018-04-18 $13.25 $13.25 $13.25 $13.25 $11.51 71
2018-04-17 $13.25 $13.25 $13.25 $13.25 $11.51 3
2018-04-16 $13.25 $13.25 $13.25 $13.25 $11.51 0
2018-04-13 $13.25 $13.25 $13.25 $13.25 $11.51 0
2018-04-12 $13.25 $13.25 $13.25 $13.25 $11.51 0
2018-04-11 $13.44 $13.44 $13.44 $13.44 $11.68 3
2018-04-10 $13.44 $13.44 $13.44 $13.44 $11.68 100
2018-04-09 $13.22 $13.22 $13.22 $13.22 $11.49 12
2018-04-06 $13.22 $13.22 $13.22 $13.22 $11.49 22
2018-04-05 $13.22 $13.22 $13.22 $13.22 $11.49 0
2018-04-04 $13.22 $13.22 $13.22 $13.22 $11.49 100
2018-04-03 $13.15 $13.24 $13.15 $13.24 $11.51 10,850
2018-04-02 $13.28 $13.28 $13.15 $13.15 $11.42 3,080
2018-03-29 $13.34 $13.35 $13.32 $13.35 $11.60 543
2018-03-28 $13.25 $13.25 $13.23 $13.25 $11.51 773
2018-03-27 $13.32 $13.34 $13.32 $13.34 $11.59 1,336
2018-03-26 $13.29 $13.29 $13.29 $13.29 $11.55 204
2018-03-23 $13.27 $13.27 $13.20 $13.20 $11.47 1,589
2018-03-22 $13.39 $13.39 $13.38 $13.38 $11.63 1,502
2018-03-21 $13.41 $13.41 $13.41 $13.41 $11.65 1
2018-03-20 $13.44 $13.44 $13.38 $13.41 $11.65 662
2018-03-19 $13.46 $13.46 $13.39 $13.40 $11.64 5,123
2018-03-16 $13.68 $13.68 $13.55 $13.55 $11.74 989
2018-03-15 $13.55 $13.55 $13.55 $13.55 $11.74 1,101
2018-03-14 $13.58 $13.58 $13.49 $13.49 $11.69 2,622
2018-03-13 $13.66 $13.66 $13.66 $13.66 $11.84 0
2018-03-12 $13.66 $13.66 $13.66 $13.66 $11.84 100
2018-03-09 $13.63 $13.63 $13.63 $13.63 $11.81 200
2018-03-08 $13.46 $13.46 $13.46 $13.46 $11.66 1,567
2018-03-07 $13.35 $13.35 $13.35 $13.35 $11.57 0
2018-03-06 $13.44 $13.44 $13.35 $13.35 $11.57 4,075
2018-03-05 $13.43 $13.43 $13.43 $13.43 $11.64 6,902
2018-03-02 $13.31 $13.31 $13.31 $13.31 $11.53 100
2018-03-01 $13.40 $13.40 $13.30 $13.31 $11.53 392
2018-02-28 $13.52 $13.52 $13.52 $13.52 $11.71 8
2018-02-27 $13.52 $13.52 $13.52 $13.52 $11.71 10,727
2018-02-26 $13.68 $13.68 $13.68 $13.68 $11.85 6
2018-02-23 $13.47 $13.47 $13.47 $13.47 $11.67 300
2018-02-22 $13.39 $13.39 $13.39 $13.39 $11.61 45
2018-02-21 $13.50 $13.50 $13.39 $13.39 $11.61 778
2018-02-20 $13.51 $13.51 $13.51 $13.51 $11.71 6
2018-02-16 $13.53 $13.53 $13.53 $13.53 $11.72 100
2018-02-15 $13.43 $13.43 $13.43 $13.43 $11.64 2,233
2018-02-14 $13.31 $13.31 $13.29 $13.29 $11.52 1,665
2018-02-13 $13.25 $13.30 $13.25 $13.30 $11.52 1,701
2018-02-12 $13.30 $13.30 $13.30 $13.30 $11.52 1
2018-02-09 $13.04 $13.13 $13.01 $13.13 $11.38 1,362
2018-02-08 $13.20 $13.26 $13.20 $13.26 $11.49 1,408
2018-02-07 $13.30 $13.30 $13.30 $13.30 $11.52 1
2018-02-06 $13.34 $13.34 $13.28 $13.30 $11.52 2,951
2018-02-05 $13.61 $13.61 $13.26 $13.26 $11.49 5,900
2018-02-02 $13.81 $13.81 $13.81 $13.81 $11.97 3
2018-02-01 $13.81 $13.81 $13.81 $13.81 $11.97 791
2018-01-31 $13.81 $13.81 $13.81 $13.81 $11.97 100
2018-01-30 $13.75 $13.81 $13.75 $13.81 $11.97 400
2018-01-29 $13.89 $13.89 $13.89 $13.89 $12.04 8
2018-01-26 $13.89 $13.89 $13.89 $13.89 $12.04 100
2018-01-25 $13.92 $13.92 $13.92 $13.92 $12.06 258
2018-01-24 $13.94 $13.94 $13.94 $13.94 $12.08 58
2018-01-23 $13.87 $13.87 $13.85 $13.85 $12.00 755
2018-01-22 $13.79 $13.81 $13.79 $13.81 $11.97 407
2018-01-19 $13.76 $13.76 $13.76 $13.76 $11.92 600
2018-01-18 $13.72 $13.72 $13.72 $13.72 $11.89 1
2018-01-17 $13.72 $13.72 $13.72 $13.72 $11.89 1,000
2018-01-16 $13.80 $13.80 $13.72 $13.72 $11.89 700
2018-01-12 $13.69 $13.69 $13.69 $13.69 $11.86 1,600
2018-01-11 $13.59 $13.59 $13.59 $13.59 $11.78 285
2018-01-10 $13.59 $13.59 $13.59 $13.59 $11.78 577
2018-01-09 $13.64 $13.64 $13.64 $13.64 $11.82 909
2018-01-08 $13.63 $13.63 $13.63 $13.63 $11.81 612
2018-01-05 $13.60 $13.60 $13.60 $13.60 $11.78 329
2018-01-04 $13.58 $13.58 $13.58 $13.58 $11.77 790
2018-01-03 $13.52 $13.53 $13.52 $13.53 $11.72 2,490
2018-01-02 $13.49 $13.49 $13.47 $13.47 $11.67 226
2017-12-29 $13.47 $13.47 $13.47 $13.47 $11.67 45
2017-12-28 $13.47 $13.47 $13.47 $13.47 $11.67 700
2017-12-27 $13.48 $13.48 $13.48 $13.48 $11.68 2,361
2017-12-26 $13.51 $13.51 $13.45 $13.46 $11.64 5,967
2017-12-22 $13.48 $13.48 $13.44 $13.44 $11.62 589
2017-12-21 $13.47 $13.47 $13.47 $13.47 $11.65 250
2017-12-20 $13.40 $13.42 $13.40 $13.42 $11.60 857
2017-12-19 $13.48 $13.48 $13.42 $13.42 $11.60 883
2017-12-18 $13.51 $13.51 $13.50 $13.50 $11.67 1,112
2017-12-15 $13.54 $13.54 $13.54 $13.54 $11.59 6
2017-12-14 $13.54 $13.54 $13.54 $13.54 $11.59 800
2017-12-13 $13.60 $13.60 $13.60 $13.60 $11.64 2
2017-12-12 $13.50 $13.50 $13.50 $13.50 $11.56 1
2017-12-11 $13.50 $13.50 $13.50 $13.50 $11.56 0
2017-12-08 $13.50 $13.50 $13.50 $13.50 $11.56 700
2017-12-07 $13.53 $13.53 $13.53 $13.53 $11.58 2
2017-12-06 $13.53 $13.53 $13.53 $13.53 $11.58 42
2017-12-05 $13.53 $13.53 $13.53 $13.53 $11.58 900
2017-12-04 $13.53 $13.53 $13.53 $13.53 $11.58 287
2017-12-01 $13.57 $13.57 $13.57 $13.57 $11.62 200
2017-11-30 $13.47 $13.47 $13.47 $13.47 $11.53 1
2017-11-29 $13.47 $13.49 $13.45 $13.47 $11.53 2,600
2017-11-28 $13.58 $13.58 $13.58 $13.58 $11.63 13
2017-11-27 $13.58 $13.58 $13.58 $13.58 $11.63 4
2017-11-24 $13.58 $13.58 $13.58 $13.58 $11.63 100
2017-11-22 $13.37 $13.37 $13.37 $13.37 $11.45 1
2017-11-21 $13.37 $13.37 $13.37 $13.37 $11.45 0
2017-11-20 $13.37 $13.37 $13.37 $13.37 $11.45 4
2017-11-17 $13.37 $13.37 $13.37 $13.37 $11.45 200
2017-11-16 $13.35 $13.35 $13.35 $13.35 $11.43 2
2017-11-15 $13.35 $13.35 $13.35 $13.35 $11.43 0
2017-11-14 $13.35 $13.35 $13.35 $13.35 $11.43 100
2017-11-13 $13.32 $13.34 $13.32 $13.34 $11.42 784
2017-11-10 $13.36 $13.36 $13.36 $13.36 $11.44 100
2017-11-09 $13.33 $13.36 $13.33 $13.36 $11.44 1,814
2017-11-08 $13.39 $13.39 $13.37 $13.39 $11.46 8,687
2017-11-07 $13.36 $13.37 $13.35 $13.35 $11.43 1,113
2017-11-06 $13.42 $13.42 $13.42 $13.42 $11.49 133
2017-11-03 $13.34 $13.36 $13.34 $13.36 $11.44 1,193
2017-11-02 $13.37 $13.37 $13.35 $13.35 $11.43 2,330
2017-11-01 $13.35 $13.35 $13.35 $13.35 $11.43 13
2017-10-31 $13.35 $13.35 $13.33 $13.35 $11.43 830
2017-10-30 $13.34 $13.34 $13.34 $13.34 $11.42 641
2017-10-27 $13.42 $13.42 $13.42 $13.42 $11.49 100
2017-10-26 $13.29 $13.29 $13.29 $13.29 $11.38 0
2017-10-25 $13.36 $13.36 $13.29 $13.29 $11.38 1,789
2017-10-24 $13.36 $13.36 $13.36 $13.36 $11.44 700
2017-10-23 $13.49 $13.49 $13.49 $13.49 $11.55 100
2017-10-20 $13.41 $13.41 $13.41 $13.41 $11.48 100
2017-10-19 $13.31 $13.31 $13.31 $13.31 $11.40 4
2017-10-18 $13.31 $13.31 $13.31 $13.31 $11.40 100
2017-10-17 $13.33 $13.33 $13.33 $13.33 $11.41 225
2017-10-16 $13.30 $13.30 $13.30 $13.30 $11.38 0
2017-10-13 $13.30 $13.30 $13.30 $13.30 $11.38 0
2017-10-12 $13.30 $13.30 $13.30 $13.30 $11.38 1
2017-10-11 $13.30 $13.30 $13.30 $13.30 $11.38 200
2017-10-10 $13.30 $13.30 $13.30 $13.30 $11.39 275
2017-10-09 $13.30 $13.30 $13.29 $13.29 $11.38 600
2017-10-06 $13.20 $13.20 $13.20 $13.20 $11.30 0
2017-10-05 $13.20 $13.20 $13.20 $13.20 $11.30 0
2017-10-04 $13.20 $13.20 $13.20 $13.20 $11.30 200
2017-10-03 $13.25 $13.25 $13.25 $13.25 $11.34 0
2017-10-02 $13.25 $13.25 $13.25 $13.25 $11.34 0
2017-09-29 $13.25 $13.25 $13.25 $13.25 $11.34 100
2017-09-28 $13.13 $13.13 $13.13 $13.13 $11.24 6,080
2017-09-27 $13.12 $13.12 $13.12 $13.12 $11.23 280
2017-09-26 $13.15 $13.15 $13.15 $13.15 $11.26 0
2017-09-25 $13.15 $13.15 $13.15 $13.15 $11.26 0
2017-09-22 $13.15 $13.15 $13.15 $13.15 $11.26 0
2017-09-21 $13.14 $13.15 $13.14 $13.15 $11.26 525
2017-09-20 $13.12 $13.12 $13.12 $13.12 $11.23 100
2017-09-19 $13.17 $13.17 $13.12 $13.17 $11.27 1,800
2017-09-18 $13.28 $13.28 $13.28 $13.28 $11.37 5
2017-09-15 $13.33 $13.33 $13.33 $13.33 $11.34 0
2017-09-14 $13.33 $13.33 $13.33 $13.33 $11.34 100
2017-09-13 $13.21 $13.21 $13.20 $13.20 $11.23 402
2017-09-12 $13.16 $13.16 $13.16 $13.16 $11.20 0
2017-09-11 $13.16 $13.16 $13.16 $13.16 $11.20 0
2017-09-08 $13.16 $13.16 $13.16 $13.16 $11.20 300
2017-09-07 $13.15 $13.15 $13.15 $13.15 $11.19 800
2017-09-06 $13.11 $13.11 $13.11 $13.11 $11.16 200
2017-09-05 $13.11 $13.11 $13.11 $13.11 $11.16 200
2017-09-01 $13.18 $13.18 $13.18 $13.18 $11.22 100
2017-08-31 $13.06 $13.12 $13.06 $13.12 $11.17 2,027
2017-08-30 $13.05 $13.05 $13.05 $13.05 $11.11 11
2017-08-29 $13.17 $13.17 $13.05 $13.05 $11.11 1,308
2017-08-28 $13.05 $13.05 $13.03 $13.05 $11.11 1,367
2017-08-25 $13.03 $13.03 $13.03 $13.03 $11.09 0
2017-08-24 $13.03 $13.03 $13.03 $13.03 $11.09 0
2017-08-23 $13.03 $13.03 $13.03 $13.03 $11.09 300
2017-08-22 $13.04 $13.04 $13.03 $13.03 $11.08 1,200
2017-08-21 $12.97 $12.97 $12.97 $12.97 $11.04 1,200
2017-08-18 $13.17 $13.17 $13.17 $13.17 $11.21 0
2017-08-17 $13.17 $13.17 $13.17 $13.17 $11.21 0
2017-08-16 $13.17 $13.17 $13.17 $13.17 $11.21 0
2017-08-15 $13.17 $13.17 $13.17 $13.17 $11.21 1
2017-08-14 $13.03 $13.04 $13.03 $13.04 $11.10 2,000
2017-08-11 $12.97 $12.97 $12.97 $12.97 $11.04 200
2017-08-10 $13.03 $13.03 $13.03 $13.03 $11.09 0
2017-08-09 $13.03 $13.03 $13.03 $13.03 $11.09 1,900
2017-08-08 $13.09 $13.09 $13.09 $13.09 $11.14 191
2017-08-07 $13.10 $13.10 $13.10 $13.10 $11.15 200
2017-08-04 $13.09 $13.09 $13.09 $13.09 $11.14 0
2017-08-03 $13.09 $13.09 $13.09 $13.09 $11.14 0
2017-08-02 $13.09 $13.09 $13.09 $13.09 $11.14 0
2017-08-01 $13.10 $13.10 $13.09 $13.09 $11.14 939
2017-07-31 $13.11 $13.11 $13.11 $13.11 $11.16 2,365
2017-07-28 $13.07 $13.07 $13.07 $13.07 $11.12 0
2017-07-27 $13.07 $13.07 $13.07 $13.07 $11.12 1
2017-07-26 $13.07 $13.07 $13.07 $13.07 $11.12 0
2017-07-25 $13.07 $13.07 $13.07 $13.07 $11.12 1,500
2017-07-24 $13.05 $13.05 $13.04 $13.04 $11.10 1,900
2017-07-21 $12.83 $12.83 $12.83 $12.83 $10.92 0
2017-07-20 $12.83 $12.83 $12.83 $12.83 $10.92 3
2017-07-19 $12.83 $12.83 $12.83 $12.83 $10.92 0
2017-07-18 $12.83 $12.83 $12.83 $12.83 $10.92 0
2017-07-17 $12.83 $12.83 $12.83 $12.83 $10.92 2
2017-07-14 $12.83 $12.83 $12.83 $12.83 $10.92 0
2017-07-13 $12.83 $12.83 $12.83 $12.83 $10.92 0
2017-07-12 $12.83 $12.83 $12.83 $12.83 $10.92 0
2017-07-11 $12.83 $12.83 $12.83 $12.83 $10.92 0
2017-07-10 $12.83 $12.83 $12.83 $12.83 $10.92 0
2017-07-07 $12.78 $12.83 $12.78 $12.83 $10.92 300
2017-07-06 $12.80 $12.80 $12.80 $12.80 $10.89 498
2017-07-05 $12.85 $12.85 $12.85 $12.85 $10.93 0
2017-07-03 $12.85 $12.85 $12.85 $12.85 $10.93 0
2017-06-30 $12.85 $12.85 $12.85 $12.85 $10.93 100
2017-06-29 $12.80 $12.85 $12.80 $12.85 $10.94 800
2017-06-28 $12.95 $12.95 $12.95 $12.95 $11.02 400
2017-06-27 $12.89 $12.89 $12.89 $12.89 $10.97 0
2017-06-26 $12.89 $12.89 $12.89 $12.89 $10.97 0
2017-06-23 $12.89 $12.89 $12.89 $12.89 $10.97 1,200
2017-06-22 $12.85 $12.85 $12.85 $12.85 $10.94 0
2017-06-21 $12.85 $12.85 $12.85 $12.85 $10.94 69
2017-06-20 $12.85 $12.85 $12.85 $12.85 $10.94 0
2017-06-19 $12.85 $12.85 $12.85 $12.85 $10.94 0
2017-06-16 $12.86 $12.86 $12.85 $12.85 $10.94 1,200
2017-06-15 $12.78 $12.78 $12.78 $12.78 $10.84 0
2017-06-14 $12.78 $12.78 $12.78 $12.78 $10.84 100
2017-06-13 $12.78 $12.78 $12.78 $12.78 $10.84 0
2017-06-12 $12.78 $12.78 $12.78 $12.78 $10.84 0
2017-06-09 $12.78 $12.78 $12.78 $12.78 $10.84 0
2017-06-08 $12.78 $12.78 $12.78 $12.78 $10.84 0
2017-06-07 $12.78 $12.78 $12.78 $12.78 $10.84 69
2017-06-06 $12.78 $12.78 $12.78 $12.78 $10.84 0
2017-06-05 $12.78 $12.78 $12.78 $12.78 $10.84 0
2017-06-02 $12.78 $12.78 $12.78 $12.78 $10.84 0
2017-06-01 $12.78 $12.78 $12.78 $12.78 $10.84 5
2017-05-31 $12.78 $12.78 $12.78 $12.78 $10.84 64
2017-05-30 $12.78 $12.78 $12.78 $12.78 $10.84 0
2017-05-26 $12.78 $12.78 $12.78 $12.78 $10.84 0
2017-05-25 $12.78 $12.78 $12.78 $12.78 $10.84 0
2017-05-24 $12.78 $12.78 $12.78 $12.78 $10.84 5
2017-05-23 $12.78 $12.78 $12.78 $12.78 $10.84 124
2017-05-22 $12.78 $12.78 $12.78 $12.78 $10.84 0
2017-05-19 $12.78 $12.78 $12.78 $12.78 $10.84 0
2017-05-18 $12.78 $12.78 $12.78 $12.78 $10.84 0
2017-05-17 $12.78 $12.78 $12.78 $12.78 $10.84 5
2017-05-16 $12.78 $12.78 $12.78 $12.78 $10.84 1,670
2017-05-15 $12.71 $12.71 $12.71 $12.71 $10.78 0
2017-05-12 $12.71 $12.71 $12.71 $12.71 $10.78 1,000
2017-05-11 $12.72 $12.72 $12.72 $12.72 $10.79 0
2017-05-10 $12.72 $12.72 $12.72 $12.72 $10.79 0
2017-05-09 $12.72 $12.72 $12.72 $12.72 $10.79 0
2017-05-08 $12.72 $12.72 $12.72 $12.72 $10.79 0
2017-05-05 $12.72 $12.72 $12.72 $12.72 $10.79 1,000
2017-05-04 $12.68 $12.68 $12.68 $12.68 $10.75 0
2017-05-03 $12.68 $12.68 $12.68 $12.68 $10.75 0
2017-05-02 $12.68 $12.68 $12.68 $12.68 $10.75 200
2017-05-01 $12.79 $12.79 $12.79 $12.79 $10.85 0
2017-04-28 $12.79 $12.79 $12.79 $12.79 $10.85 0
2017-04-27 $12.79 $12.79 $12.79 $12.79 $10.85 0
2017-04-26 $12.79 $12.79 $12.79 $12.79 $10.85 15
2017-04-25 $12.54 $12.54 $12.54 $12.54 $10.63 225
2017-04-24 $12.54 $12.54 $12.54 $12.54 $10.63 0
2017-04-21 $12.54 $12.54 $12.54 $12.54 $10.63 0
2017-04-20 $12.54 $12.54 $12.54 $12.54 $10.63 0
2017-04-19 $12.54 $12.54 $12.54 $12.54 $10.63 0
2017-04-18 $12.56 $12.56 $12.54 $12.54 $10.63 715
2017-04-17 $12.52 $12.52 $12.52 $12.52 $10.62 0
2017-04-13 $12.52 $12.52 $12.52 $12.52 $10.62 0
2017-04-12 $12.52 $12.52 $12.52 $12.52 $10.62 0
2017-04-11 $12.52 $12.52 $12.52 $12.52 $10.62 1
2017-04-10 $12.52 $12.52 $12.52 $12.52 $10.62 0
2017-04-07 $12.52 $12.52 $12.52 $12.52 $10.62 0
2017-04-06 $12.52 $12.52 $12.52 $12.52 $10.62 0
2017-04-05 $12.52 $12.52 $12.52 $12.52 $10.62 1
2017-04-04 $12.52 $12.52 $12.52 $12.52 $10.62 1
2017-04-03 $12.52 $12.52 $12.52 $12.52 $10.62 0
2017-03-31 $12.52 $12.52 $12.52 $12.52 $10.62 0
2017-03-30 $12.52 $12.52 $12.52 $12.52 $10.62 0
2017-03-29 $12.52 $12.52 $12.52 $12.52 $10.62 0
2017-03-28 $12.52 $12.52 $12.52 $12.52 $10.62 0
2017-03-27 $12.52 $12.52 $12.52 $12.52 $10.62 1
2017-03-24 $12.52 $12.52 $12.52 $12.52 $10.62 0
2017-03-23 $12.52 $12.52 $12.52 $12.52 $10.62 0
2017-03-22 $12.52 $12.52 $12.52 $12.52 $10.62 100
2017-03-21 $12.52 $12.52 $12.52 $12.52 $10.62 303
2017-03-20 $12.59 $12.59 $12.59 $12.59 $10.68 2
2017-03-17 $12.56 $12.56 $12.56 $12.56 $10.65 204
2017-03-16 $12.42 $12.42 $12.42 $12.42 $10.53 0
2017-03-15 $12.42 $12.42 $12.42 $12.42 $10.53 1
2017-03-14 $12.42 $12.42 $12.42 $12.42 $10.53 0
2017-03-13 $12.42 $12.42 $12.42 $12.42 $10.53 0
2017-03-10 $12.42 $12.42 $12.42 $12.42 $10.53 900
2017-03-09 $12.28 $12.28 $12.28 $12.28 $10.41 5
2017-03-08 $12.52 $12.52 $12.52 $12.52 $10.62 1
2017-03-07 $12.52 $12.52 $12.52 $12.52 $10.62 8
2017-03-06 $12.52 $12.52 $12.52 $12.52 $10.62 1
2017-03-03 $12.51 $12.52 $12.51 $12.52 $10.62 1,000
2017-03-02 $12.61 $12.61 $12.61 $12.61 $10.69 5
2017-03-01 $12.61 $12.61 $12.61 $12.61 $10.69 8
2017-02-28 $12.61 $12.61 $12.61 $12.61 $10.69 5
2017-02-27 $12.61 $12.61 $12.61 $12.61 $10.69 11
2017-02-24 $12.50 $12.50 $12.50 $12.50 $10.60 1,002
2017-02-23 $12.50 $12.50 $12.50 $12.50 $10.60 0

Invesco Balanced Multi-Asset Allocation ETF (PSMB) News Headlines

Recent Invesco Balanced Multi-Asset Allocation ETF (PSMB) News
Similar Companies to Invesco Balanced Multi-Asset Allocation ETF (PSMB) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.