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”).
Invest in Invesco Balanced Multi-Asset Allocation ETF (PSMB)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |