Invesco Conservative Multi-Asset Allocation ETF (PSMC) Exchange: BATS

Data as of April 24, 2024

$12.06 ($0.03) 0.21%

Invesco Conservative Multi-Asset Allocation ETF - Daily Information
Click for more stock information on Invesco Conservative Multi-Asset Allocation ETF.
Daily Information Data
Date April 24, 2024
Open $12.05
Previous Close $12.06
High $12.06
Low $12.04
Adjusted Open $12.05
Previous Adjusted Close $12.06
Adjusted High $12.06
Adjusted Low $12.04

About Invesco Conservative Multi-Asset Allocation ETF (PSMC)

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 conservative investment style that seeks to maximize the benefits of diversification, which focuses on investing a greater portion of the Fund’s assets in Underlying ETFs that invest primarily in fixed-income securities (“Fixed Income ETFs”), but also provides some exposure to Underlying ETFs that invest primarily in equity securities (“Equity ETFs”). Specifically, the Fund’s target allocation is to invest approximately 5%-35% of its total assets in Equity ETFs and approximately 65%-95% of its total assets in Fixed Income ETFs. Approximately 3%-20% 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.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 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 conservative portfolio with a lower risk profile than the overall stock market consistent with the Fund’s investment objective. At any given time, the Fund’s asset class allocations may not match the above percentage weightings due to market fluctuations, cash flows and other factors. The Fund’s sub-adviser may add or eliminate certain Underlying ETFs from the Fund’s portfolio and may also change the target percentage of the Fund’s assets allocated to a given asset class or Underlying ETF, all without shareholder approval. The current list of Underlying ETFs is available at www.invesco.com/ETFs.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).

Historical Stock Data for Invesco Conservative Multi-Asset Allocation ETF (PSMC)

Date Open High Low Close Adj.Close Volume
2023-06-23 $12.05 $12.06 $12.04 $12.06 $12.06 2,111
2023-06-22 $12.03 $12.04 $12.02 $12.04 $12.04 20,338
2023-06-21 $12.02 $12.07 $12.02 $12.07 $12.07 3,465
2023-06-20 $12.13 $12.15 $12.13 $12.15 $12.15 5,495
2023-06-16 $12.15 $12.15 $12.15 $12.15 $12.15 2
2023-06-15 $12.12 $12.15 $12.12 $12.15 $12.15 896
2023-06-14 $12.12 $12.14 $12.12 $12.14 $12.14 1,026
2023-06-13 $12.20 $12.20 $12.13 $12.14 $12.14 806
2023-06-12 $12.13 $12.19 $12.12 $12.16 $12.16 6,162
2023-06-09 $12.19 $12.20 $12.10 $12.15 $12.15 1,796
2023-06-08 $12.19 $12.19 $12.16 $12.16 $12.16 698
2023-06-07 $12.17 $12.17 $12.16 $12.16 $12.16 3,230
2023-06-06 $12.22 $12.22 $12.16 $12.20 $12.20 1,040
2023-06-05 $12.13 $12.21 $12.06 $12.16 $12.16 23,433
2023-06-02 $12.13 $12.18 $12.13 $12.18 $12.18 3,982
2023-06-01 $12.21 $12.21 $12.11 $12.15 $12.15 51,514
2023-05-31 $12.10 $12.14 $12.10 $12.14 $12.14 541
2023-05-30 $12.09 $12.13 $12.09 $12.13 $12.13 496
2023-05-26 $12.04 $12.12 $12.04 $12.12 $12.12 246
2023-05-25 $12.09 $12.09 $12.04 $12.06 $12.06 10,599
2023-05-24 $12.08 $12.09 $12.08 $12.09 $12.09 853
2023-05-23 $12.11 $12.15 $12.10 $12.10 $12.10 5,427
2023-05-22 $12.14 $12.17 $12.14 $12.17 $12.17 1,114
2023-05-19 $12.16 $12.16 $12.13 $12.14 $12.14 814
2023-05-18 $12.18 $12.18 $12.13 $12.15 $12.15 41,806
2023-05-17 $12.13 $12.27 $12.13 $12.18 $12.18 151,586
2023-05-16 $12.14 $12.21 $12.13 $12.13 $12.13 4,646
2023-05-15 $12.16 $12.23 $12.16 $12.18 $12.18 5,822
2023-05-12 $12.23 $12.26 $12.20 $12.22 $12.22 1,145
2023-05-11 $12.22 $12.25 $12.21 $12.25 $12.25 617
2023-05-10 $12.19 $12.25 $12.19 $12.24 $12.24 3,516
2023-05-09 $12.18 $12.20 $12.17 $12.20 $12.20 407
2023-05-08 $12.22 $12.22 $12.18 $12.21 $12.21 320
2023-05-05 $12.25 $12.28 $12.24 $12.28 $12.28 593
2023-05-04 $12.23 $12.26 $12.23 $12.26 $12.26 15,554
2023-05-03 $12.24 $12.30 $12.24 $12.25 $12.25 10,383
2023-05-02 $12.26 $12.26 $12.21 $12.23 $12.23 27,512
2023-05-01 $12.21 $12.27 $12.18 $12.19 $12.19 9,633
2023-04-28 $12.30 $12.31 $12.22 $12.31 $12.31 42,364
2023-04-27 $12.22 $12.25 $12.22 $12.25 $12.25 7,853
2023-04-26 $12.28 $12.28 $12.20 $12.21 $12.21 139,852
2023-04-25 $12.31 $12.31 $12.24 $12.27 $12.27 3,902
2023-04-24 $12.21 $12.25 $12.21 $12.25 $12.25 1,320
2023-04-21 $12.18 $12.20 $12.18 $12.20 $12.20 8,108
2023-04-20 $12.18 $12.24 $12.17 $12.24 $12.24 13,772
2023-04-19 $12.21 $12.21 $12.16 $12.18 $12.18 4,601
2023-04-18 $12.23 $12.24 $12.21 $12.23 $12.23 4,225
2023-04-17 $12.23 $12.23 $12.22 $12.22 $12.22 4,298
2023-04-14 $12.22 $12.22 $12.21 $12.22 $12.22 767
2023-04-13 $12.24 $12.29 $12.24 $12.27 $12.27 4,285
2023-04-12 $12.23 $12.28 $12.21 $12.24 $12.24 2,018
2023-04-11 $12.20 $12.25 $12.20 $12.25 $12.25 5,292
2023-04-10 $12.22 $12.25 $12.20 $12.25 $12.25 1,142
2023-04-06 $12.30 $12.30 $12.23 $12.24 $12.24 44,235
2023-04-05 $12.25 $12.29 $12.23 $12.25 $12.25 3,067
2023-04-04 $12.21 $12.26 $12.20 $12.22 $12.22 27,198
2023-04-03 $12.13 $12.23 $12.13 $12.23 $12.23 5,481
2023-03-31 $12.08 $12.18 $12.08 $12.18 $12.18 10,729
2023-03-30 $12.09 $12.11 $12.08 $12.11 $12.11 456
2023-03-29 $12.01 $12.09 $12.01 $12.06 $12.06 3,764
2023-03-28 $12.04 $12.05 $12.00 $12.05 $12.05 8,744
2023-03-27 $12.05 $12.07 $12.00 $12.00 $12.00 42,923
2023-03-24 $12.04 $12.09 $12.01 $12.03 $12.03 3,277
2023-03-23 $12.04 $12.17 $12.02 $12.06 $12.06 30,122
2023-03-22 $11.98 $12.08 $11.98 $12.06 $12.06 55,519
2023-03-21 $11.99 $12.00 $11.98 $12.00 $12.00 3,636
2023-03-20 $11.97 $12.00 $11.97 $12.00 $12.00 571
2023-03-17 $12.11 $12.14 $12.11 $12.13 $12.01 1,334
2023-03-16 $12.04 $12.12 $12.04 $12.12 $12.00 3,163
2023-03-15 $12.08 $12.09 $12.04 $12.09 $11.98 4,287
2023-03-14 $12.09 $12.11 $12.09 $12.11 $11.99 2,800
2023-03-13 $12.14 $12.14 $12.10 $12.13 $12.01 1,500
2023-03-10 $12.10 $12.12 $12.07 $12.08 $11.97 8,627
2023-03-09 $12.07 $12.07 $12.07 $12.07 $11.95 311
2023-03-08 $12.02 $12.10 $12.02 $12.06 $11.95 16,559
2023-03-07 $12.16 $12.16 $12.08 $12.08 $11.97 5,233
2023-03-06 $12.15 $12.16 $12.15 $12.15 $12.03 629
2023-03-03 $12.14 $12.17 $12.14 $12.17 $12.17 179
2023-03-02 $12.01 $12.03 $12.00 $12.03 $12.03 2,260
2023-03-01 $12.05 $12.07 $12.03 $12.07 $12.07 3,569
2023-02-28 $12.09 $12.09 $12.07 $12.07 $12.07 3,189
2023-02-27 $12.08 $12.10 $12.08 $12.10 $12.10 2,933
2023-02-24 $12.08 $12.08 $12.05 $12.07 $12.07 381
2023-02-23 $12.12 $12.14 $12.12 $12.13 $12.13 1,945
2023-02-22 $12.04 $12.11 $12.04 $12.09 $12.09 1,219
2023-02-21 $12.13 $12.13 $12.05 $12.07 $12.07 2,478
2023-02-17 $12.13 $12.16 $12.13 $12.16 $12.16 2,535
2023-02-16 $12.13 $12.20 $12.13 $12.18 $12.18 2,723
2023-02-15 $12.22 $12.23 $12.17 $12.19 $12.19 16,735
2023-02-14 $12.20 $12.25 $12.20 $12.25 $12.25 890
2023-02-13 $12.17 $12.25 $12.17 $12.23 $12.23 1,345
2023-02-10 $12.20 $12.22 $12.19 $12.22 $12.22 3,755
2023-02-09 $12.33 $12.33 $12.20 $12.20 $12.20 6,014
2023-02-08 $12.25 $12.27 $12.25 $12.27 $12.27 7,068
2023-02-07 $12.22 $12.30 $12.22 $12.30 $12.30 265,528
2023-02-06 $12.26 $12.29 $12.26 $12.29 $12.29 1,359
2023-02-03 $12.33 $12.37 $12.33 $12.34 $12.34 6,035
2023-02-02 $12.45 $12.45 $12.39 $12.40 $12.40 32,766
2023-02-01 $12.34 $12.45 $12.30 $12.38 $12.38 18,208
2023-01-31 $12.30 $12.32 $12.27 $12.31 $12.31 16,336
2023-01-30 $12.30 $12.31 $12.25 $12.28 $12.28 5,405
2023-01-27 $12.25 $12.32 $12.25 $12.32 $12.32 4,722
2023-01-26 $12.28 $12.35 $12.28 $12.33 $12.33 10,595
2023-01-25 $12.30 $12.32 $12.28 $12.31 $12.31 1,560
2023-01-24 $12.27 $12.31 $12.27 $12.30 $12.30 8,368
2023-01-23 $12.24 $12.28 $12.24 $12.27 $12.27 975
2023-01-20 $12.19 $12.26 $12.19 $12.26 $12.26 7,183
2023-01-19 $12.25 $12.25 $12.22 $12.23 $12.23 7,611
2023-01-18 $12.29 $12.31 $12.25 $12.28 $12.28 14,125
2023-01-17 $12.20 $12.27 $12.20 $12.22 $12.22 6,405
2023-01-13 $12.26 $12.30 $12.23 $12.23 $12.23 10,704
2023-01-12 $12.29 $12.36 $12.21 $12.27 $12.27 7,306
2023-01-11 $12.16 $12.19 $12.15 $12.19 $12.19 2,250
2023-01-10 $12.12 $12.15 $12.11 $12.15 $12.15 2,725
2023-01-09 $12.17 $12.17 $12.12 $12.14 $12.14 1,679
2023-01-06 $12.06 $12.14 $12.06 $12.14 $12.14 4,566
2023-01-05 $12.02 $12.02 $11.92 $11.92 $11.92 50,376
2023-01-04 $11.94 $12.02 $11.94 $11.99 $11.99 10,603
2023-01-03 $11.91 $11.94 $11.91 $11.92 $11.92 1,749
2022-12-30 $11.86 $11.90 $11.84 $11.89 $11.89 5,980
2022-12-29 $11.87 $11.93 $11.87 $11.91 $11.91 2,996
2022-12-28 $11.98 $11.98 $11.81 $11.81 $11.81 40,174
2022-12-27 $11.86 $11.95 $11.83 $11.86 $11.86 44,489
2022-12-23 $11.89 $11.94 $11.89 $11.94 $11.94 59,986
2022-12-22 $11.95 $12.00 $11.93 $11.97 $11.97 19,671
2022-12-21 $11.94 $12.05 $11.94 $12.04 $12.04 16,817
2022-12-20 $11.95 $11.98 $11.91 $11.95 $11.95 18,026
2022-12-19 $12.06 $12.06 $11.97 $12.00 $12.00 7,450
2022-12-16 $12.18 $12.18 $12.13 $12.17 $12.04 8,735
2022-12-15 $12.20 $12.25 $12.19 $12.25 $12.12 2,668
2022-12-14 $12.35 $12.40 $12.28 $12.32 $12.19 38,401
2022-12-13 $12.33 $12.34 $12.23 $12.27 $12.14 12,904
2022-12-12 $12.27 $12.27 $12.14 $12.19 $12.06 3,292
2022-12-09 $12.20 $12.22 $12.16 $12.16 $12.03 10,675
2022-12-08 $12.21 $12.24 $12.18 $12.22 $12.08 28,965
2022-12-07 $12.12 $12.25 $12.12 $12.22 $12.09 50,862
2022-12-06 $12.17 $12.18 $12.11 $12.18 $12.05 1,509
2022-12-05 $12.28 $12.28 $12.17 $12.20 $12.07 2,771
2022-12-02 $12.12 $12.26 $12.12 $12.26 $12.13 1,257
2022-12-01 $12.19 $12.25 $12.19 $12.25 $12.12 3,924
2022-11-30 $12.09 $12.16 $12.01 $12.16 $12.03 7,193
2022-11-29 $11.99 $12.07 $11.99 $12.06 $11.93 4,478
2022-11-28 $12.06 $12.10 $12.01 $12.05 $11.92 4,416
2022-11-25 $12.01 $12.09 $12.01 $12.09 $11.96 1,325
2022-11-23 $12.06 $12.12 $12.06 $12.09 $11.96 14,843
2022-11-22 $12.01 $12.04 $12.01 $12.03 $11.91 6,356
2022-11-21 $12.05 $12.05 $11.93 $11.96 $11.83 5,325
2022-11-18 $12.06 $12.06 $11.93 $11.95 $11.82 16,457
2022-11-17 $11.96 $11.98 $11.95 $11.95 $11.82 1,012
2022-11-16 $12.08 $12.08 $11.99 $12.01 $11.88 12,767
2022-11-15 $12.03 $12.03 $11.95 $11.98 $11.85 3,620
2022-11-14 $11.99 $11.99 $11.90 $11.93 $11.80 4,615
2022-11-11 $11.90 $11.96 $11.90 $11.95 $11.82 16,282
2022-11-10 $11.83 $11.91 $11.83 $11.89 $11.76 5,466
2022-11-09 $11.73 $11.73 $11.60 $11.65 $11.53 2,142
2022-11-08 $11.69 $11.75 $11.66 $11.70 $11.57 9,149
2022-11-07 $11.70 $11.70 $11.60 $11.65 $11.52 4,476
2022-11-04 $11.59 $11.68 $11.59 $11.62 $11.50 278,958
2022-11-03 $11.60 $11.60 $11.58 $11.59 $11.47 424
2022-11-02 $11.77 $11.78 $11.61 $11.64 $11.52 3,721
2022-11-01 $11.72 $11.76 $11.68 $11.68 $11.56 14,042
2022-10-31 $11.72 $11.72 $11.68 $11.68 $11.55 1,139
2022-10-28 $11.70 $11.75 $11.70 $11.74 $11.74 10,094
2022-10-27 $11.75 $11.75 $11.73 $11.73 $11.73 10,848
2022-10-26 $11.69 $11.70 $11.67 $11.69 $11.69 3,685
2022-10-25 $11.57 $11.65 $11.57 $11.59 $11.59 5,432
2022-10-24 $11.57 $11.57 $11.50 $11.53 $11.53 7,833
2022-10-21 $11.48 $11.50 $11.44 $11.50 $11.50 5,914
2022-10-20 $11.52 $11.52 $11.45 $11.45 $11.45 3,555
2022-10-19 $11.54 $11.55 $11.52 $11.52 $11.52 3,138
2022-10-18 $11.66 $11.66 $11.61 $11.61 $11.61 3,634
2022-10-17 $11.64 $11.64 $11.57 $11.59 $11.59 1,975
2022-10-14 $11.56 $11.56 $11.51 $11.52 $11.52 3,427
2022-10-13 $11.51 $11.61 $11.48 $11.61 $11.61 5,066
2022-10-12 $11.58 $11.60 $11.56 $11.56 $11.56 2,509
2022-10-11 $11.63 $11.63 $11.55 $11.56 $11.56 4,022
2022-10-10 $11.71 $11.71 $11.58 $11.59 $11.59 4,236
2022-10-07 $11.74 $11.74 $11.62 $11.66 $11.66 3,270
2022-10-06 $11.83 $11.83 $11.71 $11.73 $11.73 9,584
2022-10-05 $11.70 $11.80 $11.69 $11.80 $11.80 24,274
2022-10-04 $11.86 $11.87 $11.82 $11.86 $11.86 7,218
2022-10-03 $11.73 $11.75 $11.68 $11.74 $11.74 6,920
2022-09-30 $11.71 $11.71 $11.59 $11.59 $11.59 6,203
2022-09-29 $11.72 $11.72 $11.61 $11.63 $11.63 11,840
2022-09-28 $11.69 $11.72 $11.69 $11.72 $11.72 791
2022-09-27 $11.71 $11.71 $11.50 $11.51 $11.51 38,728
2022-09-26 $11.71 $11.71 $11.64 $11.64 $11.64 11,465
2022-09-23 $11.84 $11.84 $11.72 $11.77 $11.77 7,134
2022-09-22 $11.94 $11.94 $11.80 $11.81 $11.81 17,449
2022-09-21 $12.02 $12.02 $11.92 $11.95 $11.95 8,934
2022-09-20 $12.01 $12.01 $11.91 $11.93 $11.93 1,376
2022-09-19 $11.95 $12.02 $11.95 $12.02 $12.02 1,750
2022-09-16 $12.09 $12.09 $12.09 $12.09 $11.97 156
2022-09-15 $12.12 $12.21 $12.10 $12.11 $11.99 16,346
2022-09-14 $12.21 $12.22 $12.19 $12.19 $12.07 1,610
2022-09-13 $12.23 $12.25 $12.15 $12.15 $12.03 11,880
2022-09-12 $12.35 $12.37 $12.32 $12.32 $12.20 535
2022-09-09 $12.30 $12.33 $12.29 $12.29 $12.17 1,012
2022-09-08 $12.30 $12.30 $12.19 $12.22 $12.10 3,536
2022-09-07 $12.26 $12.26 $12.26 $12.26 $12.26 171
2022-09-06 $12.19 $12.19 $12.12 $12.12 $12.12 21,808
2022-09-02 $12.33 $12.33 $12.21 $12.21 $12.21 1,762
2022-09-01 $12.18 $12.21 $12.17 $12.21 $12.21 4,120
2022-08-31 $12.36 $12.36 $12.26 $12.26 $12.26 6,761
2022-08-30 $12.38 $12.38 $12.30 $12.33 $12.33 4,047
2022-08-29 $12.38 $12.38 $12.35 $12.35 $12.35 20,209
2022-08-26 $12.43 $12.43 $12.43 $12.43 $12.43 292
2022-08-25 $12.44 $12.53 $12.44 $12.52 $12.52 7,056
2022-08-24 $12.44 $12.50 $12.41 $12.42 $12.42 24,187
2022-08-23 $12.50 $12.51 $12.33 $12.44 $12.44 20,635
2022-08-22 $12.49 $12.49 $12.42 $12.43 $12.43 27,513
2022-08-19 $12.52 $12.52 $12.52 $12.52 $12.52 161
2022-08-18 $12.62 $12.62 $12.62 $12.62 $12.62 180
2022-08-17 $12.62 $12.64 $12.61 $12.63 $12.63 3,599
2022-08-16 $12.64 $12.74 $12.64 $12.74 $12.74 4,887
2022-08-15 $12.62 $12.74 $12.62 $12.74 $12.74 742
2022-08-12 $12.63 $12.73 $12.63 $12.73 $12.73 1,436
2022-08-11 $12.72 $12.74 $12.60 $12.65 $12.65 23,244
2022-08-10 $12.68 $12.69 $12.64 $12.64 $12.64 44,643
2022-08-09 $12.56 $12.61 $12.56 $12.58 $12.58 943
2022-08-08 $12.61 $12.62 $12.60 $12.62 $12.62 6,845
2022-08-05 $12.58 $12.61 $12.56 $12.59 $12.59 1,563
2022-08-04 $12.68 $12.68 $12.65 $12.65 $12.65 738
2022-08-03 $12.57 $12.65 $12.57 $12.65 $12.65 2,022
2022-08-02 $12.58 $12.58 $12.52 $12.52 $12.52 4,830
2022-08-01 $12.54 $12.64 $12.54 $12.64 $12.64 559
2022-07-29 $12.54 $12.64 $12.54 $12.64 $12.64 643
2022-07-28 $12.50 $12.60 $12.50 $12.60 $12.60 16,133
2022-07-27 $12.44 $12.50 $12.44 $12.50 $12.50 809
2022-07-26 $12.41 $12.41 $12.41 $12.41 $12.41 228
2022-07-25 $12.40 $12.45 $12.39 $12.45 $12.45 1,313
2022-07-22 $12.46 $12.51 $12.43 $12.45 $12.45 1,645
2022-07-21 $12.33 $12.43 $12.32 $12.43 $12.43 11,350
2022-07-20 $12.30 $12.34 $12.28 $12.33 $12.33 14,380
2022-07-19 $12.30 $12.30 $12.30 $12.30 $12.30 149
2022-07-18 $12.25 $12.26 $12.21 $12.21 $12.21 1,819
2022-07-15 $12.25 $12.27 $12.25 $12.27 $12.27 1,127
2022-07-14 $12.18 $12.18 $12.17 $12.17 $12.17 8,134
2022-07-13 $12.20 $12.20 $12.20 $12.20 $12.20 67
2022-07-12 $12.26 $12.26 $12.16 $12.20 $12.20 5,608
2022-07-11 $12.21 $12.21 $12.18 $12.19 $12.19 2,134
2022-07-08 $12.20 $12.22 $12.19 $12.19 $12.19 1,395
2022-07-07 $12.26 $12.26 $12.20 $12.22 $12.22 4,427
2022-07-06 $12.24 $12.24 $12.19 $12.19 $12.19 2,227
2022-07-05 $12.12 $12.23 $12.12 $12.19 $12.19 2,017
2022-07-01 $12.20 $12.24 $12.15 $12.24 $12.24 4,673
2022-06-30 $12.20 $12.20 $12.13 $12.15 $12.15 11,519
2022-06-29 $12.13 $12.16 $12.10 $12.13 $12.13 1,970
2022-06-28 $12.21 $12.21 $12.12 $12.12 $12.12 5,392
2022-06-27 $12.21 $12.21 $12.18 $12.18 $12.18 212
2022-06-24 $12.15 $12.21 $12.14 $12.21 $12.21 5,536
2022-06-23 $12.16 $12.16 $12.09 $12.13 $12.13 4,145
2022-06-22 $12.06 $12.08 $12.04 $12.08 $12.08 1,697
2022-06-21 $12.10 $12.10 $12.03 $12.03 $12.03 2,489
2022-06-17 $12.11 $12.11 $12.11 $12.11 $12.01 52,397
2022-06-16 $12.09 $12.10 $12.00 $12.05 $11.95 52,397
2022-06-15 $12.08 $12.22 $12.07 $12.19 $12.09 43,268
2022-06-14 $12.14 $12.14 $12.05 $12.06 $11.96 3,956
2022-06-13 $12.12 $12.19 $11.94 $12.08 $11.98 4,479
2022-06-10 $12.38 $12.41 $12.35 $12.39 $12.28 3,522
2022-06-09 $12.60 $12.60 $12.51 $12.52 $12.42 4,401
2022-06-08 $12.64 $12.68 $12.58 $12.58 $12.48 27,705
2022-06-07 $12.66 $12.67 $12.66 $12.67 $12.56 2,389
2022-06-06 $12.79 $12.79 $12.56 $12.67 $12.56 15,532
2022-06-03 $12.76 $12.76 $12.68 $12.68 $12.57 2,238
2022-06-02 $12.74 $12.74 $12.67 $12.73 $12.62 3,039
2022-06-01 $12.64 $12.68 $12.64 $12.68 $12.57 382
2022-05-31 $12.81 $12.81 $12.72 $12.73 $12.62 7,772
2022-05-27 $12.75 $12.79 $12.74 $12.79 $12.68 24,990
2022-05-26 $12.68 $12.72 $12.66 $12.71 $12.60 15,094
2022-05-25 $12.60 $12.63 $12.60 $12.63 $12.53 4,176
2022-05-24 $12.49 $12.53 $12.49 $12.53 $12.42 13,783
2022-05-23 $12.47 $12.54 $12.47 $12.51 $12.41 7,801
2022-05-20 $12.47 $12.50 $12.44 $12.49 $12.39 7,854
2022-05-19 $12.46 $12.46 $12.45 $12.46 $12.36 518
2022-05-18 $12.41 $12.51 $12.41 $12.43 $12.33 3,593
2022-05-17 $12.53 $12.53 $12.50 $12.51 $12.40 9,707
2022-05-16 $12.42 $12.53 $12.42 $12.48 $12.37 5,315
2022-05-13 $12.49 $12.50 $12.40 $12.48 $12.38 3,809
2022-05-12 $12.42 $12.44 $12.38 $12.44 $12.33 1,601
2022-05-11 $12.43 $12.46 $12.38 $12.38 $12.28 11,211
2022-05-10 $12.50 $12.50 $12.43 $12.44 $12.34 2,231
2022-05-09 $12.39 $12.45 $12.30 $12.39 $12.29 27,625
2022-05-06 $12.53 $12.53 $12.49 $12.51 $12.41 4,132
2022-05-05 $12.61 $12.67 $12.54 $12.57 $12.46 9,979
2022-05-04 $12.62 $12.75 $12.62 $12.75 $12.64 6,634
2022-05-03 $12.62 $12.65 $12.62 $12.65 $12.54 805
2022-05-02 $12.61 $12.61 $12.55 $12.55 $12.44 5,761
2022-04-29 $12.72 $12.72 $12.62 $12.62 $12.52 3,178
2022-04-28 $12.73 $12.77 $12.70 $12.75 $12.64 5,745
2022-04-27 $12.74 $12.74 $12.71 $12.71 $12.60 381
2022-04-26 $12.73 $12.76 $12.70 $12.70 $12.59 4,088
2022-04-25 $12.64 $12.77 $12.64 $12.74 $12.63 7,984
2022-04-22 $12.79 $12.80 $12.70 $12.70 $12.59 4,266
2022-04-21 $12.87 $12.90 $12.78 $12.78 $12.67 26,570
2022-04-20 $12.89 $12.92 $12.88 $12.91 $12.80 8,886
2022-04-19 $12.86 $12.88 $12.82 $12.85 $12.75 215,841
2022-04-18 $12.85 $12.86 $12.81 $12.84 $12.73 6,932
2022-04-14 $13.00 $13.00 $12.88 $12.88 $12.77 1,922
2022-04-13 $12.95 $12.97 $12.95 $12.97 $12.86 62,987
2022-04-12 $12.97 $12.97 $12.90 $12.91 $12.80 1,533
2022-04-11 $13.03 $13.03 $12.90 $12.90 $12.79 11,657
2022-04-08 $13.07 $13.07 $12.95 $13.00 $12.89 6,301
2022-04-07 $12.95 $13.02 $12.95 $13.02 $12.91 5,654
2022-04-06 $13.04 $13.04 $13.03 $13.03 $12.92 210
2022-04-05 $13.15 $13.15 $13.06 $13.08 $12.97 3,522
2022-04-04 $13.15 $13.20 $13.15 $13.19 $13.08 8,768
2022-04-01 $13.13 $13.17 $13.13 $13.17 $13.06 1,051
2022-03-31 $13.21 $13.21 $13.18 $13.19 $13.08 1,876
2022-03-30 $13.22 $13.22 $13.15 $13.19 $13.08 3,154
2022-03-29 $13.09 $13.20 $13.09 $13.20 $13.09 2,334
2022-03-28 $13.08 $13.11 $13.07 $13.11 $13.00 54,753
2022-03-25 $13.04 $13.11 $13.04 $13.07 $12.96 1,752
2022-03-24 $13.12 $13.12 $13.08 $13.12 $13.01 4,622
2022-03-23 $13.09 $13.13 $13.09 $13.12 $13.01 205,492
2022-03-22 $13.13 $13.14 $13.11 $13.14 $13.03 1,684
2022-03-21 $13.15 $13.19 $13.11 $13.14 $13.03 29,152
2022-03-18 $13.29 $13.30 $13.19 $13.27 $13.10 22,547
2022-03-17 $13.18 $13.24 $13.18 $13.21 $13.04 1,956
2022-03-16 $13.12 $13.15 $13.06 $13.15 $12.98 5,171
2022-03-15 $12.93 $13.04 $12.93 $13.04 $12.87 1,056
2022-03-14 $13.02 $13.02 $12.98 $12.98 $12.81 776
2022-03-11 $13.14 $13.14 $13.09 $13.09 $12.92 21,789
2022-03-10 $13.11 $13.11 $13.08 $13.11 $12.94 679
2022-03-09 $13.21 $13.21 $13.16 $13.19 $13.01 1,409
2022-03-08 $13.18 $13.18 $13.16 $13.16 $12.99 2,424
2022-03-07 $13.27 $13.27 $13.17 $13.21 $13.03 18,306
2022-03-04 $13.36 $13.36 $13.31 $13.33 $13.15 5,206
2022-03-03 $13.37 $13.37 $13.36 $13.36 $13.18 1,668
2022-03-02 $13.40 $13.41 $13.38 $13.38 $13.20 8,280
2022-03-01 $13.43 $13.43 $13.38 $13.38 $13.20 14,769
2022-02-28 $13.40 $13.40 $13.33 $13.36 $13.18 3,634
2022-02-25 $13.33 $13.35 $13.33 $13.34 $13.16 1,813
2022-02-24 $13.14 $13.28 $13.14 $13.28 $13.10 6,436
2022-02-23 $13.31 $13.31 $13.26 $13.26 $13.08 12,463
2022-02-22 $13.32 $13.36 $13.29 $13.34 $13.16 6,628
2022-02-18 $13.34 $13.39 $13.34 $13.39 $13.21 15,726
2022-02-17 $13.29 $13.41 $13.29 $13.31 $13.13 11,847
2022-02-16 $13.34 $13.36 $13.32 $13.35 $13.17 5,922
2022-02-15 $13.38 $13.38 $13.33 $13.35 $13.18 4,834
2022-02-14 $13.45 $13.45 $13.33 $13.34 $13.16 3,842
2022-02-11 $13.34 $13.42 $13.34 $13.39 $13.21 5,577
2022-02-10 $13.45 $13.49 $13.42 $13.42 $13.24 6,919
2022-02-09 $13.59 $13.59 $13.53 $13.54 $13.36 14,505
2022-02-08 $13.45 $13.48 $13.45 $13.48 $13.30 3,183
2022-02-07 $13.44 $13.46 $13.44 $13.46 $13.28 2,045
2022-02-04 $13.45 $13.46 $13.44 $13.46 $13.28 897
2022-02-03 $13.55 $13.55 $13.49 $13.53 $13.35 19,205
2022-02-02 $13.66 $13.66 $13.57 $13.60 $13.42 7,230
2022-02-01 $13.54 $13.58 $13.54 $13.56 $13.38 1,729
2022-01-31 $13.50 $13.53 $13.50 $13.53 $13.35 2,978
2022-01-28 $13.43 $13.47 $13.43 $13.47 $13.29 3,293
2022-01-27 $13.61 $13.61 $13.43 $13.46 $13.28 16,619
2022-01-26 $13.54 $13.55 $13.43 $13.44 $13.26 3,514
2022-01-25 $13.55 $13.55 $13.48 $13.53 $13.35 8,674
2022-01-24 $13.47 $13.53 $13.44 $13.53 $13.35 41,413
2022-01-21 $13.55 $13.60 $13.55 $13.55 $13.37 3,339
2022-01-20 $13.65 $13.65 $13.57 $13.57 $13.40 7,242
2022-01-19 $13.70 $13.70 $13.58 $13.63 $13.45 6,086
2022-01-18 $13.57 $13.68 $13.57 $13.61 $13.43 12,088
2022-01-14 $13.74 $13.74 $13.70 $13.70 $13.52 4,454
2022-01-13 $13.73 $13.73 $13.70 $13.70 $13.52 1,281
2022-01-12 $13.68 $13.74 $13.68 $13.73 $13.55 13,302
2022-01-11 $13.74 $13.74 $13.74 $13.74 $13.55 89
2022-01-10 $13.66 $13.68 $13.63 $13.68 $13.50 1,551
2022-01-07 $13.72 $13.73 $13.71 $13.71 $13.53 1,981
2022-01-06 $13.64 $13.75 $13.64 $13.71 $13.53 4,612
2022-01-05 $13.82 $13.82 $13.74 $13.74 $13.56 655
2022-01-04 $13.91 $13.91 $13.80 $13.82 $13.64 12,290
2022-01-03 $13.93 $13.93 $13.82 $13.85 $13.67 24,226
2021-12-31 $13.88 $13.91 $13.85 $13.86 $13.68 10,975
2021-12-30 $13.96 $13.96 $13.84 $13.87 $13.68 3,265
2021-12-29 $13.88 $13.89 $13.84 $13.89 $13.71 14,223
2021-12-28 $13.92 $13.92 $13.88 $13.88 $13.70 1,153
2021-12-27 $13.87 $13.88 $13.83 $13.87 $13.69 10,064
2021-12-23 $13.82 $13.87 $13.81 $13.86 $13.68 6,063
2021-12-22 $13.83 $13.95 $13.81 $13.87 $13.69 74,562
2021-12-21 $13.78 $13.85 $13.77 $13.77 $13.59 1,267
2021-12-20 $13.76 $13.77 $13.75 $13.75 $13.57 1,761
2021-12-17 $13.94 $13.97 $13.91 $13.94 $13.62 9,903
2021-12-16 $14.08 $14.08 $13.95 $13.95 $13.63 17,726
2021-12-15 $13.88 $13.96 $13.88 $13.96 $13.64 2,615
2021-12-14 $13.83 $13.92 $13.83 $13.91 $13.60 5,186
2021-12-13 $13.95 $13.95 $13.95 $13.95 $13.64 231
2021-12-10 $13.85 $13.95 $13.85 $13.94 $13.62 10,013
2021-12-09 $13.92 $13.95 $13.90 $13.93 $13.61 3,944
2021-12-08 $13.96 $13.97 $13.94 $13.95 $13.63 1,910
2021-12-07 $14.03 $14.03 $13.96 $13.96 $13.64 4,500
2021-12-06 $13.86 $13.94 $13.86 $13.91 $13.59 3,006
2021-12-03 $13.89 $13.91 $13.87 $13.89 $13.58 4,278
2021-12-02 $13.82 $13.90 $13.82 $13.89 $13.57 15,395
2021-12-01 $13.89 $13.89 $13.84 $13.84 $13.53 2,061
2021-11-30 $13.90 $13.90 $13.83 $13.83 $13.52 2,962
2021-11-29 $13.90 $13.92 $13.79 $13.79 $13.48 9,734
2021-11-26 $13.94 $13.94 $13.85 $13.87 $13.55 22,667
2021-11-24 $13.96 $13.96 $13.82 $13.91 $13.59 4,051
2021-11-23 $13.92 $13.92 $13.85 $13.87 $13.56 7,999
2021-11-22 $14.02 $14.02 $13.93 $13.93 $13.61 13,907
2021-11-19 $13.99 $13.99 $13.95 $13.97 $13.65 5,611
2021-11-18 $14.05 $14.05 $13.95 $13.98 $13.66 12,059
2021-11-17 $13.95 $13.97 $13.95 $13.97 $13.65 2,233
2021-11-16 $13.98 $13.99 $13.95 $13.96 $13.65 13,559
2021-11-15 $14.08 $14.16 $13.95 $13.98 $13.66 20,194
2021-11-12 $14.01 $14.01 $13.95 $13.98 $13.66 7,166
2021-11-11 $13.95 $14.00 $13.95 $13.97 $13.65 2,018
2021-11-10 $14.10 $14.10 $13.96 $13.97 $13.65 8,613
2021-11-09 $14.08 $14.08 $14.04 $14.04 $13.72 2,685
2021-11-08 $14.07 $14.07 $14.02 $14.02 $13.70 1,709
2021-11-05 $14.09 $14.09 $13.99 $14.04 $13.72 53,037
2021-11-04 $14.00 $14.05 $13.97 $14.00 $13.68 8,189
2021-11-03 $14.04 $14.04 $13.92 $13.94 $13.63 6,616
2021-11-02 $13.95 $13.96 $13.88 $13.94 $13.62 3,923
2021-11-01 $13.93 $13.94 $13.91 $13.92 $13.60 2,536
2021-10-29 $13.90 $13.93 $13.88 $13.92 $13.60 3,168
2021-10-28 $13.91 $13.93 $13.90 $13.92 $13.60 6,125
2021-10-27 $13.88 $13.92 $13.88 $13.89 $13.57 5,252
2021-10-26 $13.84 $13.88 $13.83 $13.88 $13.56 11,589
2021-10-25 $13.85 $13.85 $13.84 $13.85 $13.53 5,750
2021-10-22 $13.87 $13.87 $13.85 $13.86 $13.54 7,829
2021-10-21 $13.81 $13.83 $13.81 $13.83 $13.51 516
2021-10-20 $13.84 $13.85 $13.83 $13.85 $13.53 595
2021-10-19 $13.84 $13.86 $13.80 $13.84 $13.52 3,529
2021-10-18 $13.81 $13.85 $13.79 $13.84 $13.53 10,869
2021-10-15 $13.87 $13.87 $13.82 $13.83 $13.52 4,334
2021-10-14 $13.85 $13.87 $13.85 $13.87 $13.56 5,454
2021-10-13 $13.78 $13.80 $13.76 $13.80 $13.49 3,439
2021-10-12 $13.82 $13.82 $13.73 $13.74 $13.43 14,918
2021-10-11 $13.77 $13.77 $13.69 $13.71 $13.40 4,367
2021-10-08 $13.78 $13.78 $13.73 $13.74 $13.43 1,061
2021-10-07 $13.91 $14.48 $13.85 $13.88 $13.56 13,163
2021-10-06 $13.81 $13.81 $13.69 $13.74 $13.43 1,494
2021-10-05 $13.78 $13.78 $13.76 $13.76 $13.45 5,299
2021-10-04 $13.76 $13.77 $13.74 $13.75 $13.44 9,726
2021-10-01 $13.78 $13.81 $13.75 $13.79 $13.48 8,506
2021-09-30 $13.77 $13.78 $13.74 $13.74 $13.43 4,476
2021-09-29 $13.81 $13.81 $13.75 $13.77 $13.46 4,341
2021-09-28 $13.79 $13.79 $13.73 $13.75 $13.44 13,409
2021-09-27 $13.76 $13.87 $13.76 $13.80 $13.49 3,368
2021-09-24 $13.87 $13.88 $13.86 $13.86 $13.55 7,699
2021-09-23 $13.90 $13.92 $13.88 $13.88 $13.57 2,967
2021-09-22 $13.91 $13.93 $13.91 $13.91 $13.59 4,775
2021-09-21 $13.90 $13.90 $13.83 $13.85 $13.54 18,090
2021-09-20 $13.80 $13.93 $13.80 $13.84 $13.53 2,802
2021-09-17 $13.95 $13.97 $13.92 $13.93 $13.56 25,783
2021-09-16 $14.02 $14.02 $13.95 $13.98 $13.60 8,318
2021-09-15 $13.99 $14.00 $13.98 $13.99 $13.61 13,937
2021-09-14 $13.97 $13.97 $13.95 $13.96 $13.59 4,422
2021-09-13 $13.98 $14.07 $13.96 $13.97 $13.60 24,784
2021-09-10 $13.97 $13.98 $13.94 $13.94 $13.56 4,223
2021-09-09 $13.98 $13.98 $13.97 $13.97 $13.60 459
2021-09-08 $13.95 $13.96 $13.93 $13.96 $13.58 2,725
2021-09-07 $13.95 $13.97 $13.94 $13.94 $13.57 3,350
2021-09-03 $14.06 $14.06 $13.99 $13.99 $13.62 1,000
2021-09-02 $13.98 $14.02 $13.98 $14.00 $13.62 9,326
2021-09-01 $13.90 $13.99 $13.90 $13.97 $13.60 3,321
2021-08-31 $14.05 $14.05 $13.95 $13.96 $13.59 27,461
2021-08-30 $14.03 $14.03 $13.94 $13.99 $13.61 36,809
2021-08-27 $13.96 $13.98 $13.92 $13.97 $13.59 17,768
2021-08-26 $13.82 $13.92 $13.82 $13.89 $13.52 4,027
2021-08-25 $14.00 $14.00 $13.89 $13.92 $13.54 6,986
2021-08-24 $14.00 $14.00 $13.90 $13.92 $13.55 10,932
2021-08-23 $13.91 $13.95 $13.90 $13.95 $13.58 35,203
2021-08-20 $13.94 $13.94 $13.86 $13.89 $13.51 5,254
2021-08-19 $13.74 $13.88 $13.74 $13.86 $13.49 19,509
2021-08-18 $13.87 $13.90 $13.81 $13.81 $13.44 40,505
2021-08-17 $13.88 $13.91 $13.86 $13.89 $13.51 6,298
2021-08-16 $13.99 $13.99 $13.90 $13.92 $13.55 6,113
2021-08-13 $13.94 $13.94 $13.89 $13.92 $13.54 20,441
2021-08-12 $13.93 $13.93 $13.87 $13.88 $13.51 3,802
2021-08-11 $13.88 $13.88 $13.87 $13.87 $13.50 5,651
2021-08-10 $13.85 $13.88 $13.85 $13.85 $13.49 6,014
2021-08-09 $13.86 $13.88 $13.86 $13.86 $13.49 1,857
2021-08-06 $13.91 $13.91 $13.87 $13.88 $13.51 10,244
2021-08-05 $13.92 $13.93 $13.91 $13.92 $13.55 1,345
2021-08-04 $13.97 $13.97 $13.90 $13.91 $13.54 2,893
2021-08-03 $13.90 $13.94 $13.90 $13.93 $13.55 4,851
2021-08-02 $13.91 $13.92 $13.90 $13.91 $13.53 13,468
2021-07-30 $13.88 $13.90 $13.88 $13.88 $13.51 26,041
2021-07-29 $13.89 $13.90 $13.87 $13.88 $13.51 5,696
2021-07-28 $13.86 $13.87 $13.85 $13.87 $13.49 556
2021-07-27 $13.85 $13.85 $13.85 $13.85 $13.48 1,597
2021-07-26 $13.86 $13.86 $13.85 $13.85 $13.48 5,655
2021-07-23 $13.82 $13.86 $13.82 $13.85 $13.48 13,688
2021-07-22 $13.82 $13.93 $13.79 $13.83 $13.46 2,995
2021-07-21 $13.87 $13.87 $13.81 $13.83 $13.46 1,834
2021-07-20 $13.82 $13.82 $13.82 $13.82 $13.45 164
2021-07-19 $13.85 $13.85 $13.77 $13.78 $13.41 3,691
2021-07-16 $13.89 $13.89 $13.81 $13.81 $13.44 14,014
2021-07-15 $13.82 $13.82 $13.82 $13.82 $13.45 315
2021-07-14 $13.85 $13.85 $13.81 $13.81 $13.44 1,423
2021-07-13 $13.83 $13.83 $13.78 $13.78 $13.42 21,692
2021-07-12 $13.89 $13.89 $13.78 $13.81 $13.44 9,436
2021-07-09 $13.80 $13.83 $13.79 $13.83 $13.46 22,090
2021-07-08 $13.99 $13.99 $13.80 $13.80 $13.43 1,999
2021-07-07 $13.74 $13.83 $13.74 $13.82 $13.45 13,117
2021-07-06 $13.87 $13.87 $13.76 $13.80 $13.43 3,058
2021-07-02 $13.79 $13.80 $13.79 $13.79 $13.42 3,118
2021-07-01 $13.77 $13.77 $13.77 $13.77 $13.40 889
2021-06-30 $13.76 $13.76 $13.76 $13.76 $13.39 2,374
2021-06-29 $13.64 $13.75 $13.64 $13.74 $13.37 4,148
2021-06-28 $13.81 $13.81 $13.73 $13.74 $13.37 18,528
2021-06-25 $13.72 $13.72 $13.72 $13.72 $13.35 408
2021-06-24 $13.79 $13.79 $13.70 $13.73 $13.36 6,914
2021-06-23 $13.72 $13.72 $13.70 $13.70 $13.33 4,116
2021-06-22 $13.56 $13.71 $13.56 $13.71 $13.35 8,071
2021-06-21 $13.68 $13.70 $13.66 $13.69 $13.32 17,670
2021-06-18 $13.77 $13.80 $13.76 $13.78 $13.31 1,978
2021-06-17 $13.82 $13.82 $13.79 $13.81 $13.33 4,221
2021-06-16 $13.83 $13.83 $13.78 $13.78 $13.30 971
2021-06-15 $13.82 $13.83 $13.82 $13.83 $13.35 1,492
2021-06-14 $13.85 $13.85 $13.82 $13.82 $13.34 7,829
2021-06-11 $13.84 $13.84 $13.84 $13.84 $13.36 428
2021-06-10 $13.83 $13.84 $13.79 $13.84 $13.36 5,698
2021-06-09 $13.92 $13.92 $13.80 $13.81 $13.33 1,482
2021-06-08 $13.87 $13.87 $13.79 $13.79 $13.32 1,787
2021-06-07 $13.84 $13.84 $13.77 $13.78 $13.30 6,940
2021-06-04 $13.77 $13.78 $13.77 $13.78 $13.30 3,136
2021-06-03 $13.63 $13.74 $13.63 $13.72 $13.24 7,787
2021-06-02 $13.75 $13.75 $13.72 $13.74 $13.26 1,883
2021-06-01 $13.69 $13.74 $13.69 $13.72 $13.24 1,233
2021-05-28 $13.69 $13.74 $13.69 $13.71 $13.24 4,513
2021-05-27 $13.72 $13.72 $13.70 $13.70 $13.22 2,924
2021-05-26 $13.71 $13.71 $13.70 $13.70 $13.22 813
2021-05-25 $13.71 $13.71 $13.69 $13.69 $13.22 383
2021-05-24 $13.54 $13.67 $13.54 $13.67 $13.20 1,450
2021-05-21 $13.63 $13.64 $13.63 $13.64 $13.16 399
2021-05-20 $13.64 $13.64 $13.60 $13.63 $13.15 1,510
2021-05-19 $13.57 $13.60 $13.57 $13.57 $13.10 1,129
2021-05-18 $13.65 $13.65 $13.62 $13.62 $13.14 288
2021-05-17 $13.64 $13.64 $13.60 $13.62 $13.15 4,717
2021-05-14 $13.58 $13.63 $13.58 $13.63 $13.16 1,549
2021-05-13 $13.64 $13.64 $13.53 $13.57 $13.10 5,384
2021-05-12 $13.58 $13.58 $13.52 $13.52 $13.05 4,812
2021-05-11 $13.64 $13.64 $13.60 $13.62 $13.15 1,414
2021-05-10 $13.71 $13.71 $13.65 $13.66 $13.19 14,204
2021-05-07 $13.70 $13.71 $13.68 $13.70 $13.22 7,022
2021-05-06 $13.65 $13.66 $13.64 $13.66 $13.19 11,661
2021-05-05 $13.50 $13.66 $13.50 $13.65 $13.18 2,900
2021-05-04 $13.65 $13.65 $13.61 $13.62 $13.14 2,389
2021-05-03 $13.62 $13.67 $13.61 $13.65 $13.17 9,542
2021-04-30 $13.61 $13.62 $13.61 $13.62 $13.15 433
2021-04-29 $13.62 $13.65 $13.60 $13.64 $13.17 8,181
2021-04-28 $13.65 $13.66 $13.61 $13.65 $13.17 22,249
2021-04-27 $13.66 $13.67 $13.62 $13.64 $13.17 12,448
2021-04-26 $13.72 $13.72 $13.67 $13.67 $13.19 6,419
2021-04-23 $13.64 $13.69 $13.64 $13.67 $13.20 8,199
2021-04-22 $13.70 $13.70 $13.60 $13.62 $13.15 15,235
2021-04-21 $13.61 $13.64 $13.61 $13.62 $13.15 27,686
2021-04-20 $13.60 $13.61 $13.59 $13.60 $13.13 139,628
2021-04-19 $13.64 $13.64 $13.56 $13.62 $13.15 1,267,610
2021-04-16 $13.65 $13.67 $13.65 $13.65 $13.18 4,686
2021-04-15 $13.64 $13.68 $13.64 $13.66 $13.18 43,242
2021-04-14 $13.58 $13.61 $13.57 $13.58 $13.10 30,562
2021-04-13 $13.62 $13.62 $13.57 $13.58 $13.11 8,691
2021-04-12 $13.58 $13.60 $13.53 $13.57 $13.10 1,426,160
2021-04-09 $13.56 $13.59 $13.56 $13.58 $13.10 13,905
2021-04-08 $13.55 $13.56 $13.55 $13.55 $13.08 1,121
2021-04-07 $13.53 $13.53 $13.50 $13.52 $13.05 2,640
2021-04-06 $13.52 $13.53 $13.52 $13.53 $13.06 1,028
2021-04-05 $13.48 $13.50 $13.48 $13.50 $13.03 1,028
2021-04-01 $13.47 $13.49 $13.44 $13.49 $13.02 5,341
2021-03-31 $13.44 $13.44 $13.42 $13.42 $12.96 9,976
2021-03-30 $13.38 $13.40 $13.37 $13.39 $12.92 3,945
2021-03-29 $13.40 $13.41 $13.39 $13.39 $12.93 964
2021-03-26 $13.39 $13.40 $13.37 $13.40 $12.94 7,456
2021-03-25 $13.35 $13.38 $13.34 $13.37 $12.90 6,473
2021-03-24 $13.39 $13.39 $13.36 $13.36 $12.90 3,680
2021-03-23 $13.39 $13.39 $13.36 $13.36 $12.89 1,158
2021-03-22 $13.36 $13.40 $13.36 $13.38 $12.91 4,596
2021-03-19 $13.38 $13.39 $13.38 $13.39 $12.88 375
2021-03-18 $13.39 $13.39 $13.36 $13.36 $12.85 2,093
2021-03-17 $13.42 $13.45 $13.41 $13.45 $12.94 1,196
2021-03-16 $13.45 $13.47 $13.42 $13.44 $12.93 8,295
2021-03-15 $13.41 $13.43 $13.38 $13.43 $12.92 2,223
2021-03-12 $13.41 $13.41 $13.38 $13.38 $12.88 4,685
2021-03-11 $13.45 $13.47 $13.45 $13.46 $12.94 3,684
2021-03-10 $13.28 $13.42 $13.28 $13.40 $12.89 6,996
2021-03-09 $13.38 $13.39 $13.35 $13.36 $12.85 4,475
2021-03-08 $13.33 $13.35 $13.31 $13.31 $12.81 2,488
2021-03-05 $13.30 $13.35 $13.27 $13.35 $12.84 2,254
2021-03-04 $13.38 $13.40 $13.27 $13.29 $12.78 2,000
2021-03-03 $13.42 $13.43 $13.38 $13.38 $12.88 2,609
2021-03-02 $13.43 $13.48 $13.43 $13.46 $12.95 3,408
2021-03-01 $13.49 $13.49 $13.48 $13.48 $12.96 1,430
2021-02-26 $13.38 $13.40 $13.37 $13.39 $12.89 2,380
2021-02-25 $13.44 $13.44 $13.34 $13.34 $12.84 853
2021-02-24 $13.49 $13.51 $13.49 $13.49 $12.98 1,275
2021-02-23 $13.43 $13.49 $13.43 $13.47 $12.96 2,342
2021-02-22 $13.48 $13.51 $13.46 $13.47 $12.96 11,852
2021-02-19 $13.52 $13.55 $13.51 $13.52 $13.01 2,016
2021-02-18 $13.53 $13.56 $13.53 $13.54 $13.02 5,329
2021-02-17 $13.57 $13.57 $13.51 $13.56 $13.04 2,694
2021-02-16 $13.60 $13.60 $13.56 $13.56 $13.05 23,254
2021-02-12 $13.55 $13.62 $13.55 $13.60 $13.08 8,359
2021-02-11 $13.65 $13.65 $13.58 $13.60 $13.08 5,918
2021-02-10 $13.60 $13.60 $13.60 $13.60 $13.08 40
2021-02-09 $13.59 $13.62 $13.59 $13.59 $13.08 2,129
2021-02-08 $13.54 $13.60 $13.54 $13.58 $13.07 10,742
2021-02-05 $13.58 $13.60 $13.57 $13.57 $13.06 27,470
2021-02-04 $13.53 $13.56 $13.52 $13.55 $13.03 6,955
2021-02-03 $13.55 $13.55 $13.50 $13.50 $12.99 1,989
2021-02-02 $13.52 $13.55 $13.50 $13.53 $13.01 12,060
2021-02-01 $13.47 $13.50 $13.47 $13.49 $12.97 4,163
2021-01-29 $13.51 $13.51 $13.43 $13.43 $12.92 7,428
2021-01-28 $13.48 $13.49 $13.48 $13.49 $12.98 9,647
2021-01-27 $13.54 $13.54 $13.47 $13.47 $12.96 4,759
2021-01-26 $13.56 $13.56 $13.54 $13.54 $13.02 854
2021-01-25 $13.58 $13.58 $13.54 $13.55 $13.04 8,588
2021-01-22 $13.49 $13.56 $13.49 $13.55 $13.03 9,215
2021-01-21 $13.53 $13.56 $13.53 $13.54 $13.03 1,725
2021-01-20 $13.57 $13.57 $13.54 $13.56 $13.04 3,647
2021-01-19 $13.53 $13.53 $13.52 $13.52 $13.00 2,576
2021-01-15 $13.48 $13.51 $13.45 $13.49 $12.97 20,366
2021-01-14 $13.53 $13.53 $13.49 $13.49 $12.98 1,764
2021-01-13 $13.50 $13.51 $13.49 $13.49 $12.98 13,310
2021-01-12 $13.47 $13.48 $13.47 $13.47 $12.96 3,074
2021-01-11 $13.49 $13.49 $13.48 $13.49 $12.97 1,120
2021-01-08 $13.46 $13.50 $13.46 $13.49 $12.98 2,764
2021-01-07 $13.50 $13.50 $13.46 $13.48 $12.97 6,278
2021-01-06 $13.41 $13.46 $13.40 $13.44 $12.93 1,849
2021-01-05 $13.44 $13.46 $13.42 $13.44 $12.93 1,481
2021-01-04 $13.53 $13.53 $13.36 $13.41 $12.90 6,145
2020-12-31 $13.45 $13.46 $13.44 $13.46 $12.95 2,512
2020-12-30 $13.46 $13.46 $13.44 $13.44 $12.93 2,741
2020-12-29 $13.46 $13.46 $13.39 $13.42 $12.91 14,658
2020-12-28 $13.43 $13.44 $13.42 $13.42 $12.91 8,465
2020-12-24 $13.43 $13.43 $13.39 $13.41 $12.90 3,021
2020-12-23 $13.31 $13.40 $13.30 $13.40 $12.89 2,230
2020-12-22 $13.37 $13.39 $13.35 $13.38 $12.87 966
2020-12-21 $13.40 $13.40 $13.35 $13.37 $12.86 11,602
2020-12-18 $13.55 $13.56 $13.53 $13.53 $12.89 4,702
2020-12-17 $13.55 $13.56 $13.54 $13.54 $12.89 4,882
2020-12-16 $13.52 $13.52 $13.52 $13.52 $12.87 308
2020-12-15 $13.50 $13.52 $13.50 $13.52 $12.87 1,447
2020-12-14 $13.49 $13.51 $13.48 $13.48 $12.84 7,381
2020-12-11 $13.48 $13.48 $13.48 $13.48 $12.84 259
2020-12-10 $13.49 $13.49 $13.49 $13.49 $12.85 12
2020-12-09 $13.48 $13.49 $13.47 $13.47 $12.83 2,491
2020-12-08 $13.50 $13.50 $13.50 $13.50 $12.85 110
2020-12-07 $13.31 $13.48 $13.31 $13.48 $12.84 4,361
2020-12-04 $13.49 $13.49 $13.49 $13.49 $12.84 1,749
2020-12-03 $13.45 $13.45 $13.45 $13.45 $12.81 105
2020-12-02 $13.42 $13.42 $13.39 $13.42 $12.77 826
2020-12-01 $13.42 $13.44 $13.41 $13.41 $12.76 4,694
2020-11-30 $13.37 $13.38 $13.35 $13.38 $12.74 1,131
2020-11-27 $13.41 $13.41 $13.41 $13.41 $12.77 42
2020-11-25 $13.41 $13.41 $13.39 $13.39 $12.75 2,945
2020-11-24 $13.40 $13.42 $13.40 $13.40 $12.76 4,779
2020-11-23 $13.36 $13.37 $13.35 $13.36 $12.72 3,922
2020-11-20 $13.35 $13.35 $13.34 $13.34 $12.70 6,666
2020-11-19 $13.31 $13.33 $13.29 $13.32 $12.69 2,568
2020-11-18 $13.33 $13.33 $13.32 $13.32 $12.69 1,530
2020-11-17 $13.31 $13.35 $13.31 $13.32 $12.68 20,254
2020-11-16 $13.27 $13.31 $13.27 $13.30 $12.66 3,957
2020-11-13 $13.22 $13.23 $13.22 $13.23 $12.59 307
2020-11-12 $13.21 $13.21 $13.14 $13.17 $12.54 2,809
2020-11-11 $13.22 $13.22 $13.21 $13.21 $12.58 152
2020-11-10 $13.18 $13.19 $13.17 $13.19 $12.56 928
2020-11-09 $13.18 $13.18 $13.18 $13.18 $12.55 10
2020-11-06 $13.13 $13.13 $13.09 $13.10 $12.47 2,880
2020-11-05 $13.11 $13.14 $13.11 $13.12 $12.49 2,106
2020-11-04 $13.06 $13.06 $13.04 $13.04 $12.41 2,501
2020-11-03 $12.96 $12.97 $12.92 $12.95 $12.34 3,759
2020-11-02 $12.88 $12.90 $12.88 $12.88 $12.27 1,247
2020-10-30 $12.81 $12.82 $12.81 $12.82 $12.21 77,842
2020-10-29 $12.85 $12.88 $12.85 $12.88 $12.26 810
2020-10-28 $12.97 $12.97 $12.85 $12.85 $12.24 3,694
2020-10-27 $13.00 $13.00 $12.98 $12.98 $12.36 25,719
2020-10-26 $12.97 $12.98 $12.97 $12.98 $12.36 1,220
2020-10-23 $13.04 $13.04 $13.00 $13.03 $12.41 2,648
2020-10-22 $13.01 $13.04 $13.01 $13.01 $12.39 2,595
2020-10-21 $13.01 $13.01 $13.00 $13.00 $12.38 3,032
2020-10-20 $13.01 $13.05 $12.98 $13.02 $12.39 20,804
2020-10-19 $13.06 $13.06 $13.01 $13.01 $12.38 935
2020-10-16 $13.07 $13.09 $13.05 $13.05 $12.42 1,442
2020-10-15 $13.03 $13.08 $13.03 $13.06 $12.43 3,837
2020-10-14 $13.15 $13.15 $13.08 $13.08 $12.45 851
2020-10-13 $12.99 $13.08 $12.99 $13.08 $12.46 2,372
2020-10-12 $13.06 $13.11 $13.06 $13.11 $12.48 2,328
2020-10-09 $13.08 $13.08 $13.06 $13.06 $12.44 3,289
2020-10-08 $13.03 $13.04 $13.03 $13.04 $12.42 3,425
2020-10-07 $12.99 $12.99 $12.99 $12.99 $12.37 1
2020-10-06 $13.05 $13.05 $12.95 $12.95 $12.33 5,123
2020-10-05 $12.97 $12.97 $12.97 $12.97 $12.35 537
2020-10-02 $12.78 $12.95 $12.78 $12.93 $12.31 1,369
2020-10-01 $12.94 $12.96 $12.92 $12.94 $12.32 3,300
2020-09-30 $12.92 $12.95 $12.91 $12.91 $12.30 4,943
2020-09-29 $12.92 $12.92 $12.90 $12.90 $12.28 661
2020-09-28 $12.90 $12.91 $12.87 $12.91 $12.29 4,877
2020-09-25 $12.85 $12.85 $12.85 $12.85 $12.24 1,557
2020-09-24 $12.78 $12.81 $12.78 $12.81 $12.20 850
2020-09-23 $12.90 $12.90 $12.82 $12.82 $12.20 1,140
2020-09-22 $12.91 $12.91 $12.91 $12.91 $12.29 32
2020-09-21 $12.86 $12.90 $12.86 $12.89 $12.27 3,190
2020-09-18 $13.03 $13.04 $13.03 $13.03 $12.35 7,542
2020-09-17 $13.08 $13.08 $13.06 $13.06 $12.38 1,095
2020-09-16 $13.17 $13.17 $13.08 $13.08 $12.40 1,392
2020-09-15 $13.08 $13.08 $13.08 $13.08 $12.40 92
2020-09-14 $13.08 $13.08 $13.05 $13.07 $12.38 5,348
2020-09-11 $13.02 $13.02 $13.02 $13.02 $12.34 12
2020-09-10 $13.06 $13.06 $13.01 $13.01 $12.33 306
2020-09-09 $13.05 $13.05 $13.05 $13.05 $12.37 7
2020-09-08 $12.98 $13.03 $12.98 $13.01 $12.33 8,890
2020-09-04 $13.10 $13.10 $13.00 $13.08 $12.40 9,795
2020-09-03 $13.20 $13.20 $13.11 $13.11 $12.42 32,320
2020-09-02 $13.18 $13.20 $13.18 $13.20 $12.51 2,198
2020-09-01 $13.11 $13.21 $13.11 $13.13 $12.44 11,405
2020-08-31 $13.08 $13.12 $13.06 $13.10 $12.42 2,854
2020-08-28 $13.10 $13.13 $13.08 $13.11 $12.42 73,728
2020-08-27 $13.05 $13.07 $13.05 $13.07 $12.39 301
2020-08-26 $13.04 $13.10 $13.04 $13.10 $12.42 2,740
2020-08-25 $13.05 $13.05 $13.05 $13.05 $12.37 737
2020-08-24 $13.07 $13.07 $13.05 $13.07 $12.39 2,547
2020-08-21 $13.03 $13.03 $13.02 $13.02 $12.34 2,561
2020-08-20 $13.01 $13.02 $13.01 $13.02 $12.35 2,593
2020-08-19 $13.03 $13.03 $13.03 $13.03 $12.35 118
2020-08-18 $13.05 $13.07 $13.01 $13.04 $12.36 2,360
2020-08-17 $13.00 $13.03 $12.99 $12.99 $12.31 3,793
2020-08-14 $13.01 $13.02 $13.01 $13.01 $12.33 751
2020-08-13 $13.06 $13.06 $13.02 $13.02 $12.35 2,971
2020-08-12 $13.06 $13.06 $13.03 $13.05 $12.37 2,566
2020-08-11 $13.06 $13.06 $12.99 $13.01 $12.33 6,388
2020-08-10 $13.03 $13.04 $13.03 $13.04 $12.36 2,875
2020-08-07 $12.98 $13.02 $12.98 $13.02 $12.34 2,158
2020-08-06 $13.01 $13.02 $12.99 $13.00 $12.32 41,585
2020-08-05 $12.93 $12.98 $12.93 $12.98 $12.30 4,670
2020-08-04 $12.82 $12.96 $12.82 $12.95 $12.28 4,964
2020-08-03 $12.90 $12.95 $12.90 $12.93 $12.26 41,564
2020-07-31 $12.91 $12.91 $12.88 $12.89 $12.22 2,306
2020-07-30 $12.87 $12.92 $12.87 $12.92 $12.25 5,007
2020-07-29 $12.88 $12.90 $12.87 $12.90 $12.22 1,316
2020-07-28 $12.88 $12.88 $12.85 $12.85 $12.18 1,783
2020-07-27 $12.87 $12.89 $12.87 $12.89 $12.21 3,980
2020-07-24 $12.91 $12.91 $12.85 $12.85 $12.18 508
2020-07-23 $12.87 $12.87 $12.87 $12.87 $12.20 214
2020-07-22 $12.88 $12.88 $12.87 $12.87 $12.20 305
2020-07-21 $12.87 $12.87 $12.85 $12.86 $12.19 2,400
2020-07-20 $12.76 $12.82 $12.76 $12.81 $12.14 7,208
2020-07-17 $12.79 $12.79 $12.78 $12.78 $12.11 100
2020-07-16 $12.77 $12.78 $12.73 $12.76 $12.09 3,231
2020-07-15 $12.76 $12.77 $12.75 $12.75 $12.09 2,400
2020-07-14 $12.67 $12.68 $12.63 $12.68 $12.02 2,300
2020-07-13 $12.62 $12.62 $12.62 $12.62 $11.96 88
2020-07-10 $12.65 $12.66 $12.64 $12.65 $11.99 4,000
2020-07-09 $12.61 $12.62 $12.59 $12.61 $11.95 6,400
2020-07-08 $12.63 $12.66 $12.63 $12.65 $11.99 787
2020-07-07 $12.64 $12.69 $12.62 $12.64 $11.98 5,124
2020-07-06 $12.66 $12.69 $12.63 $12.68 $12.02 5,100
2020-07-02 $12.66 $12.66 $12.62 $12.64 $11.98 5,200
2020-07-01 $12.61 $12.62 $12.61 $12.61 $11.95 2,900
2020-06-30 $12.58 $12.60 $12.58 $12.60 $11.94 2,100
2020-06-29 $12.55 $12.55 $12.55 $12.55 $11.89 105
2020-06-26 $12.53 $12.53 $12.47 $12.50 $11.85 5,200
2020-06-25 $12.56 $12.57 $12.56 $12.57 $11.91 200
2020-06-24 $12.55 $12.55 $12.51 $12.55 $11.89 6,300
2020-06-23 $12.71 $12.71 $12.60 $12.64 $11.98 2,153
2020-06-22 $12.70 $12.70 $12.61 $12.61 $11.96 2,062
2020-06-19 $12.68 $12.72 $12.66 $12.72 $11.98 873
2020-06-18 $12.72 $12.73 $12.71 $12.72 $11.97 1,600
2020-06-17 $12.74 $12.74 $12.74 $12.74 $11.99 300
2020-06-16 $12.80 $12.80 $12.71 $12.72 $11.97 3,906
2020-06-15 $12.54 $12.63 $12.53 $12.63 $11.89 1,669
2020-06-12 $12.62 $12.64 $12.61 $12.61 $11.87 72,480
2020-06-11 $12.63 $12.64 $12.63 $12.63 $11.89 400
2020-06-10 $12.79 $12.82 $12.79 $12.81 $12.06 4,681
2020-06-09 $12.80 $12.82 $12.80 $12.80 $12.05 5,100
2020-06-08 $12.79 $12.83 $12.75 $12.83 $12.08 5,264
2020-06-05 $12.78 $12.78 $12.77 $12.77 $12.02 3,100
2020-06-04 $12.74 $12.74 $12.65 $12.67 $11.93 8,240
2020-06-03 $12.60 $12.75 $12.60 $12.70 $11.96 66,000
2020-06-02 $12.52 $12.60 $12.52 $12.56 $11.82 11,295
2020-06-01 $12.55 $12.55 $12.48 $12.52 $11.79 7,791
2020-05-29 $12.49 $12.49 $12.49 $12.49 $11.76 7
2020-05-28 $12.50 $12.53 $12.43 $12.43 $11.70 21,730
2020-05-27 $12.44 $12.44 $12.44 $12.44 $11.71 98
2020-05-26 $12.43 $12.43 $12.36 $12.36 $11.64 10,300
2020-05-22 $12.39 $12.39 $12.32 $12.32 $11.59 298
2020-05-21 $12.34 $12.34 $12.27 $12.27 $11.55 13,525
2020-05-20 $12.30 $12.30 $12.30 $12.30 $11.58 218
2020-05-19 $12.27 $12.27 $12.23 $12.23 $11.51 129
2020-05-18 $12.26 $12.26 $12.23 $12.23 $11.51 1,100
2020-05-15 $12.10 $12.10 $12.09 $12.09 $11.38 200
2020-05-14 $12.09 $12.09 $12.09 $12.09 $11.38 6
2020-05-13 $12.08 $12.10 $12.08 $12.08 $11.37 400
2020-05-12 $12.20 $12.20 $12.14 $12.14 $11.43 1,000
2020-05-11 $12.19 $12.21 $12.19 $12.19 $11.47 300
2020-05-08 $12.18 $12.21 $12.16 $12.19 $11.48 5,000
2020-05-07 $12.17 $12.17 $12.10 $12.10 $11.39 1,300
2020-05-06 $12.05 $12.11 $12.05 $12.05 $11.34 1,100
2020-05-05 $12.00 $12.15 $12.00 $12.07 $11.36 2,989
2020-05-04 $12.00 $12.06 $12.00 $12.03 $11.32 1,065
2020-05-01 $12.07 $12.07 $12.01 $12.04 $11.33 600
2020-04-30 $12.28 $12.28 $12.14 $12.14 $11.43 369
2020-04-29 $12.19 $12.20 $12.13 $12.19 $11.48 7,200
2020-04-28 $12.09 $12.11 $12.05 $12.07 $11.36 2,000
2020-04-27 $12.01 $12.01 $12.01 $12.01 $11.31 8
2020-04-24 $12.00 $12.00 $12.00 $12.00 $11.30 81
2020-04-23 $12.02 $12.03 $12.00 $12.00 $11.30 700
2020-04-22 $11.97 $11.99 $11.94 $11.99 $11.29 6,900
2020-04-21 $12.01 $12.01 $12.01 $12.01 $11.31 46
2020-04-20 $12.04 $12.04 $12.01 $12.01 $11.31 200
2020-04-17 $12.12 $12.12 $12.03 $12.09 $11.38 10,600
2020-04-16 $12.00 $12.00 $11.99 $11.99 $11.28 5,200
2020-04-15 $11.91 $12.01 $11.91 $11.98 $11.28 1,019
2020-04-14 $12.14 $12.14 $12.02 $12.07 $11.36 1,627
2020-04-13 $11.93 $12.00 $11.91 $11.97 $11.26 9,895
2020-04-09 $12.07 $12.09 $12.04 $12.04 $11.34 5,500
2020-04-08 $11.69 $11.80 $11.69 $11.80 $11.11 5,600
2020-04-07 $11.68 $11.68 $11.63 $11.68 $10.99 1,500
2020-04-06 $11.47 $11.60 $11.47 $11.60 $10.92 100
2020-04-03 $11.34 $11.34 $11.30 $11.32 $10.65 700
2020-04-02 $11.39 $11.41 $11.38 $11.38 $10.71 500
2020-04-01 $11.49 $11.49 $11.25 $11.25 $10.59 624
2020-03-31 $11.57 $11.57 $11.49 $11.49 $10.81 1,500
2020-03-30 $11.21 $11.49 $11.21 $11.44 $10.77 6,075
2020-03-27 $11.29 $11.33 $11.23 $11.33 $10.66 500
2020-03-26 $11.28 $11.40 $11.28 $11.40 $10.73 200
2020-03-25 $11.06 $11.15 $11.06 $11.15 $10.49 196
2020-03-24 $10.82 $10.90 $10.80 $10.90 $10.26 1,700
2020-03-23 $10.39 $10.49 $10.39 $10.45 $9.84 1,881
2020-03-20 $10.69 $10.70 $10.53 $10.53 $9.85 2,800
2020-03-19 $11.31 $11.31 $10.42 $10.67 $9.98 4,115
2020-03-18 $10.85 $10.87 $10.57 $10.57 $9.89 1,900
2020-03-17 $11.36 $11.38 $11.33 $11.34 $10.61 1,600
2020-03-16 $11.24 $11.42 $11.21 $11.21 $10.49 6,200
2020-03-13 $11.57 $11.75 $11.57 $11.75 $10.99 1,400
2020-03-12 $11.10 $11.70 $11.10 $11.47 $10.73 3,370
2020-03-11 $12.29 $12.29 $12.07 $12.07 $11.29 72,800
2020-03-10 $12.43 $12.43 $12.35 $12.37 $11.57 800
2020-03-09 $13.29 $13.29 $12.29 $12.32 $11.53 11,626
2020-03-06 $12.59 $12.73 $12.59 $12.73 $11.91 4,443
2020-03-05 $12.85 $12.85 $12.81 $12.82 $11.99 1,400
2020-03-04 $12.85 $12.91 $12.85 $12.91 $12.07 1,100
2020-03-03 $12.80 $12.80 $12.78 $12.78 $11.96 7,200
2020-03-02 $12.68 $12.78 $12.65 $12.78 $11.95 3,500
2020-02-28 $13.59 $13.59 $12.57 $12.65 $11.83 15,291
2020-02-27 $12.85 $12.85 $12.71 $12.71 $11.89 5,300
2020-02-26 $12.90 $12.91 $12.88 $12.88 $12.05 24,382
2020-02-25 $13.01 $13.01 $12.96 $12.96 $12.12 619
2020-02-24 $13.00 $13.01 $13.00 $13.01 $12.17 2,100
2020-02-21 $13.05 $13.07 $13.03 $13.05 $12.21 2,881
2020-02-20 $13.07 $13.07 $13.06 $13.06 $12.21 845
2020-02-19 $13.07 $13.08 $13.07 $13.07 $12.23 2,200
2020-02-18 $13.11 $13.11 $13.04 $13.05 $12.21 3,444
2020-02-14 $13.04 $13.05 $13.04 $13.05 $12.20 3,800
2020-02-13 $13.05 $13.05 $13.04 $13.04 $12.20 8,400
2020-02-12 $13.05 $13.05 $13.03 $13.04 $12.19 1,500
2020-02-11 $13.04 $13.04 $13.04 $13.04 $12.20 900
2020-02-10 $13.01 $13.02 $13.01 $13.02 $12.17 900
2020-02-07 $13.01 $13.01 $12.99 $12.99 $12.15 328
2020-02-06 $13.15 $13.15 $12.99 $13.00 $12.16 7,440
2020-02-05 $12.97 $12.97 $12.96 $12.97 $12.13 922
2020-02-04 $12.98 $12.98 $12.95 $12.95 $12.11 2,600
2020-02-03 $12.93 $12.95 $12.93 $12.93 $12.09 3,400
2020-01-31 $12.93 $12.94 $12.91 $12.91 $12.07 1,426
2020-01-30 $12.96 $12.96 $12.94 $12.94 $12.10 4,140
2020-01-29 $12.96 $12.96 $12.91 $12.94 $12.10 555
2020-01-28 $12.90 $12.95 $12.90 $12.93 $12.09 4,177
2020-01-27 $12.88 $12.91 $12.88 $12.90 $12.07 1,100
2020-01-24 $12.93 $12.93 $12.93 $12.93 $12.10 61
2020-01-23 $12.94 $12.96 $12.94 $12.95 $12.11 700
2020-01-22 $12.96 $12.98 $12.96 $12.97 $12.13 800
2020-01-21 $12.91 $12.97 $12.91 $12.97 $12.13 3,900
2020-01-17 $12.95 $12.95 $12.95 $12.95 $12.11 1,606
2020-01-16 $12.93 $12.95 $12.91 $12.95 $12.11 3,529
2020-01-15 $12.91 $12.93 $12.91 $12.93 $12.10 2,800
2020-01-14 $12.90 $12.91 $12.90 $12.91 $12.08 900
2020-01-13 $12.87 $12.88 $12.87 $12.88 $12.05 300
2020-01-10 $12.89 $12.91 $12.88 $12.88 $12.04 8,000
2020-01-09 $12.96 $12.96 $12.86 $12.87 $12.03 2,818
2020-01-08 $12.87 $12.88 $12.85 $12.88 $12.05 967
2020-01-07 $12.88 $12.90 $12.85 $12.88 $12.04 3,444
2020-01-06 $12.85 $12.90 $12.85 $12.88 $12.05 9,900
2020-01-03 $12.93 $12.93 $12.90 $12.90 $12.06 3,636
2020-01-02 $12.89 $12.89 $12.87 $12.87 $12.04 1,200
2019-12-31 $12.82 $12.84 $12.82 $12.84 $12.01 1,700
2019-12-30 $12.89 $12.89 $12.82 $12.87 $12.04 5,992
2019-12-27 $12.87 $12.88 $12.82 $12.88 $12.05 9,000
2019-12-26 $12.81 $12.87 $12.80 $12.85 $12.02 3,400
2019-12-24 $12.89 $12.89 $12.82 $12.83 $12.00 2,963
2019-12-23 $12.91 $12.92 $12.79 $12.84 $12.01 4,827
2019-12-20 $13.23 $13.28 $13.23 $13.26 $11.99 3,243
2019-12-19 $13.31 $13.31 $13.20 $13.26 $11.99 18,057
2019-12-18 $13.24 $13.24 $13.22 $13.22 $11.96 900
2019-12-17 $13.25 $13.25 $13.21 $13.22 $11.96 4,308
2019-12-16 $13.21 $13.22 $13.19 $13.22 $11.95 1,300
2019-12-13 $13.20 $13.22 $13.20 $13.21 $11.94 10,900
2019-12-12 $13.16 $13.19 $13.15 $13.19 $11.93 2,200
2019-12-11 $13.16 $13.16 $13.16 $13.16 $11.91 219
2019-12-10 $13.16 $13.16 $13.12 $13.15 $11.89 1,314
2019-12-09 $13.18 $13.18 $13.15 $13.15 $11.89 5,400
2019-12-06 $13.16 $13.17 $13.14 $13.15 $11.89 3,971
2019-12-05 $13.12 $13.14 $13.12 $13.12 $11.87 3,947
2019-12-04 $13.14 $13.14 $13.11 $13.12 $11.87 9,100
2019-12-03 $13.12 $13.12 $13.11 $13.11 $11.85 3,800
2019-12-02 $13.00 $13.09 $13.00 $13.09 $11.84 1,429
2019-11-29 $13.19 $13.19 $13.10 $13.13 $11.87 4,828
2019-11-27 $13.16 $13.16 $13.10 $13.13 $11.88 6,641
2019-11-26 $13.16 $13.16 $13.14 $13.14 $11.88 800
2019-11-25 $13.19 $13.19 $13.12 $13.12 $11.87 2,867
2019-11-22 $13.11 $13.12 $13.10 $13.11 $11.86 4,000
2019-11-21 $13.11 $13.11 $13.11 $13.11 $11.85 5,600
2019-11-20 $13.12 $13.13 $13.10 $13.11 $11.86 2,014
2019-11-19 $13.12 $13.13 $13.11 $13.12 $11.86 1,100
2019-11-18 $13.18 $13.18 $13.10 $13.10 $11.85 4,334
2019-11-15 $13.11 $13.13 $13.11 $13.11 $11.85 1,800
2019-11-14 $13.13 $13.13 $13.08 $13.08 $11.83 358
2019-11-13 $13.06 $13.07 $13.06 $13.07 $11.82 700
2019-11-12 $13.05 $13.05 $13.05 $13.05 $11.80 500
2019-11-11 $13.08 $13.08 $13.04 $13.04 $11.80 2,700
2019-11-08 $13.07 $13.07 $13.04 $13.07 $11.82 2,072
2019-11-07 $13.06 $13.07 $13.06 $13.07 $11.82 1,000
2019-11-06 $13.05 $13.07 $13.05 $13.07 $11.82 482
2019-11-05 $13.06 $13.06 $13.06 $13.06 $11.81 86
2019-11-04 $13.10 $13.10 $13.09 $13.09 $11.84 300
2019-11-01 $13.05 $13.08 $13.04 $13.07 $11.82 2,044
2019-10-31 $12.96 $13.04 $12.96 $13.04 $11.79 497
2019-10-30 $13.05 $13.05 $13.05 $13.05 $11.80 2,792
2019-10-29 $13.05 $13.05 $13.05 $13.05 $11.80 2,200
2019-10-28 $13.10 $13.10 $13.05 $13.06 $11.81 2,627
2019-10-25 $13.05 $13.05 $13.05 $13.05 $11.80 186
2019-10-24 $13.06 $13.06 $13.04 $13.04 $11.79 400
2019-10-23 $13.03 $13.03 $13.03 $13.03 $11.78 700
2019-10-22 $13.04 $13.04 $12.99 $13.01 $11.77 4,793
2019-10-21 $13.01 $13.02 $13.00 $13.02 $11.77 1,250
2019-10-18 $13.02 $13.02 $13.00 $13.01 $11.77 700
2019-10-17 $13.02 $13.02 $12.99 $12.99 $11.74 400
2019-10-16 $12.96 $12.99 $12.96 $12.99 $11.74 200
2019-10-15 $12.97 $13.02 $12.96 $12.98 $11.74 4,501
2019-10-14 $12.97 $12.97 $12.97 $12.97 $11.73 308
2019-10-11 $12.97 $12.97 $12.97 $12.97 $11.73 81
2019-10-10 $12.95 $12.97 $12.95 $12.97 $11.73 1,553
2019-10-09 $12.96 $12.96 $12.96 $12.96 $11.72 100
2019-10-08 $12.94 $12.94 $12.94 $12.94 $11.70 62
2019-10-07 $12.98 $12.98 $12.98 $12.98 $11.74 689
2019-10-04 $13.00 $13.00 $12.99 $13.00 $11.75 1,900
2019-10-03 $12.96 $12.96 $12.95 $12.95 $11.71 700
2019-10-02 $12.98 $12.99 $12.98 $12.99 $11.74 100
2019-10-01 $13.00 $13.00 $12.99 $12.99 $11.74 700
2019-09-30 $13.01 $13.01 $12.98 $13.00 $11.75 1,800
2019-09-27 $13.01 $13.01 $13.01 $13.01 $11.76 200
2019-09-26 $13.01 $13.01 $13.01 $13.01 $11.76 1,800
2019-09-25 $12.98 $13.00 $12.98 $13.00 $11.75 1,100
2019-09-24 $13.01 $13.01 $13.01 $13.01 $11.77 1,469
2019-09-23 $13.03 $13.03 $13.01 $13.01 $11.76 2,400
2019-09-20 $13.20 $13.21 $13.20 $13.21 $11.77 320
2019-09-19 $13.20 $13.21 $13.20 $13.20 $11.77 4,500
2019-09-18 $13.17 $13.17 $13.17 $13.17 $11.74 139
2019-09-17 $13.16 $13.17 $13.16 $13.17 $11.74 1,500
2019-09-16 $13.15 $13.16 $13.15 $13.16 $11.73 700
2019-09-13 $13.18 $13.18 $13.15 $13.16 $11.73 335
2019-09-12 $13.17 $13.17 $13.17 $13.17 $11.74 247
2019-09-11 $13.14 $13.16 $13.14 $13.16 $11.73 800
2019-09-10 $13.14 $13.14 $13.14 $13.14 $11.71 9
2019-09-09 $13.15 $13.17 $13.15 $13.17 $11.74 300
2019-09-06 $13.18 $13.19 $13.18 $13.19 $11.75 200
2019-09-05 $13.19 $13.19 $13.19 $13.19 $11.76 97
2019-09-04 $13.14 $13.16 $13.14 $13.16 $11.73 200
2019-09-03 $13.11 $13.13 $13.11 $13.13 $11.70 532
2019-08-30 $13.11 $13.12 $13.10 $13.12 $11.70 300
2019-08-29 $13.10 $13.10 $13.10 $13.10 $11.67 139
2019-08-28 $13.10 $13.10 $13.08 $13.09 $11.67 610
2019-08-27 $13.08 $13.08 $13.08 $13.08 $11.66 29
2019-08-26 $13.06 $13.06 $13.06 $13.06 $11.64 139
2019-08-23 $13.11 $13.11 $13.04 $13.04 $11.63 455
2019-08-22 $13.11 $13.11 $13.11 $13.11 $11.69 67
2019-08-21 $13.08 $13.11 $13.08 $13.10 $11.68 1,015
2019-08-20 $13.06 $13.08 $13.05 $13.08 $11.66 634
2019-08-19 $13.05 $13.07 $13.05 $13.07 $11.65 307
2019-08-16 $13.03 $13.05 $13.03 $13.05 $11.63 925
2019-08-15 $13.00 $13.03 $13.00 $13.03 $11.62 1,594
2019-08-14 $13.01 $13.02 $13.00 $13.01 $11.59 5,061
2019-08-13 $13.05 $13.07 $13.03 $13.05 $11.63 2,082
2019-08-12 $13.06 $13.06 $13.02 $13.03 $11.62 1,175
2019-08-09 $13.08 $13.08 $13.07 $13.07 $11.65 600
2019-08-08 $13.02 $13.05 $13.02 $13.05 $11.63 261
2019-08-07 $13.03 $13.03 $13.03 $13.03 $11.61 200
2019-08-06 $13.04 $13.04 $12.98 $13.00 $11.59 1,845
2019-08-05 $12.99 $13.00 $12.99 $12.99 $11.58 1,128
2019-08-02 $13.05 $13.06 $13.05 $13.06 $11.64 9,560
2019-08-01 $13.11 $13.11 $13.05 $13.05 $11.63 1,393
2019-07-31 $13.11 $13.12 $13.07 $13.09 $11.67 44,383
2019-07-30 $13.12 $13.12 $13.06 $13.06 $11.64 1,159
2019-07-29 $13.04 $13.07 $13.04 $13.07 $11.65 1,128
2019-07-26 $13.09 $13.09 $13.08 $13.09 $11.67 1,581
2019-07-25 $13.07 $13.07 $13.07 $13.07 $11.65 31
2019-07-24 $13.03 $13.07 $13.03 $13.07 $11.65 616
2019-07-23 $13.05 $13.06 $13.05 $13.06 $11.64 2,690
2019-07-22 $13.05 $13.05 $13.05 $13.05 $11.63 35
2019-07-19 $13.05 $13.05 $13.05 $13.05 $11.63 160
2019-07-18 $13.03 $13.05 $13.03 $13.05 $11.63 294
2019-07-17 $13.02 $13.04 $13.02 $13.04 $11.62 405
2019-07-16 $13.01 $13.04 $13.01 $13.04 $11.62 207
2019-07-15 $13.07 $13.07 $13.04 $13.04 $11.63 728
2019-07-12 $13.02 $13.02 $13.02 $13.02 $11.61 82
2019-07-11 $12.99 $13.01 $12.99 $13.01 $11.60 387
2019-07-10 $13.03 $13.03 $13.01 $13.01 $11.60 2,341
2019-07-09 $12.99 $12.99 $12.99 $12.99 $11.58 4
2019-07-08 $13.00 $13.02 $13.00 $13.02 $11.60 2,960
2019-07-05 $13.01 $13.03 $13.00 $13.02 $11.60 2,507
2019-07-03 $13.05 $13.06 $13.04 $13.05 $11.63 663
2019-07-02 $13.02 $13.02 $12.98 $12.99 $11.58 1,242
2019-07-01 $12.99 $12.99 $12.99 $12.99 $11.58 156
2019-06-28 $12.98 $12.98 $12.97 $12.98 $11.57 2,511
2019-06-27 $12.92 $12.93 $12.92 $12.93 $11.53 541
2019-06-26 $12.99 $12.99 $12.93 $12.93 $11.53 13,416
2019-06-25 $12.95 $12.95 $12.95 $12.95 $11.54 241
2019-06-24 $13.02 $13.02 $12.97 $12.97 $11.56 340
2019-06-21 $13.21 $13.21 $13.20 $13.20 $11.55 137
2019-06-20 $13.03 $13.23 $13.03 $13.23 $11.57 706
2019-06-19 $13.17 $13.17 $13.17 $13.17 $11.52 33
2019-06-18 $13.14 $13.16 $13.12 $13.14 $11.49 2,201
2019-06-17 $13.11 $13.11 $13.11 $13.11 $11.46 123
2019-06-14 $13.07 $13.10 $13.07 $13.10 $11.45 617
2019-06-13 $13.08 $13.10 $13.07 $13.09 $11.45 2,535
2019-06-12 $13.08 $13.14 $13.08 $13.09 $11.45 20,185
2019-06-11 $13.08 $13.08 $13.08 $13.08 $11.44 198
2019-06-10 $13.13 $13.13 $13.10 $13.10 $11.45 212
2019-06-07 $13.10 $13.10 $13.08 $13.09 $11.45 1,522
2019-06-06 $13.03 $13.05 $13.00 $13.05 $11.41 3,514
2019-06-05 $12.99 $13.05 $12.99 $13.02 $11.39 5,173
2019-06-04 $12.99 $12.99 $12.99 $12.99 $11.36 0
2019-06-03 $12.94 $12.94 $12.94 $12.94 $11.32 1,142
2019-05-31 $12.93 $12.95 $12.93 $12.93 $11.31 690
2019-05-30 $12.97 $12.97 $12.94 $12.94 $11.32 12,612
2019-05-29 $12.91 $12.93 $12.91 $12.93 $11.31 111
2019-05-28 $12.97 $12.97 $12.93 $12.93 $11.31 479
2019-05-24 $12.92 $12.98 $12.92 $12.95 $11.33 7,015
2019-05-23 $13.01 $13.01 $12.93 $12.93 $11.31 1,526
2019-05-22 $12.95 $12.96 $12.95 $12.96 $11.34 311
2019-05-21 $12.96 $12.96 $12.96 $12.96 $11.34 13
2019-05-20 $13.01 $13.01 $12.95 $12.95 $11.32 1,003
2019-05-17 $12.96 $12.96 $12.96 $12.96 $11.34 53
2019-05-16 $12.98 $12.98 $12.97 $12.97 $11.34 281
2019-05-15 $12.93 $12.94 $12.93 $12.94 $11.32 637
2019-05-14 $12.92 $12.93 $12.92 $12.93 $11.31 293
2019-05-13 $12.95 $12.95 $12.87 $12.89 $11.27 1,200
2019-05-10 $12.94 $12.94 $12.94 $12.94 $11.32 775
2019-05-09 $12.92 $12.92 $12.92 $12.92 $11.30 1
2019-05-08 $12.94 $12.95 $12.94 $12.94 $11.32 885
2019-05-07 $12.92 $12.92 $12.92 $12.92 $11.30 59
2019-05-06 $12.96 $12.96 $12.96 $12.96 $11.34 202
2019-05-03 $12.96 $12.96 $12.96 $12.96 $11.33 20
2019-05-02 $12.94 $12.94 $12.93 $12.93 $11.31 1,025
2019-05-01 $12.96 $12.96 $12.96 $12.96 $11.34 30
2019-04-30 $12.96 $12.96 $12.96 $12.96 $11.34 308
2019-04-29 $12.95 $12.95 $12.95 $12.95 $11.33 469
2019-04-26 $12.92 $12.95 $12.92 $12.95 $11.32 1,064
2019-04-25 $12.93 $12.93 $12.93 $12.93 $11.31 132
2019-04-24 $13.02 $13.02 $12.93 $12.95 $11.33 699
2019-04-23 $12.94 $12.94 $12.94 $12.94 $11.32 632
2019-04-22 $12.90 $12.90 $12.90 $12.90 $11.28 140
2019-04-18 $12.92 $12.92 $12.92 $12.92 $11.30 0
2019-04-17 $12.92 $12.92 $12.90 $12.91 $11.29 1,334
2019-04-16 $12.90 $12.91 $12.90 $12.91 $11.29 11,087
2019-04-15 $12.92 $12.92 $12.92 $12.92 $11.30 36
2019-04-12 $12.92 $12.92 $12.92 $12.92 $11.30 5,633
2019-04-11 $12.91 $12.91 $12.91 $12.91 $11.29 0
2019-04-10 $12.89 $12.92 $12.89 $12.91 $11.29 1,544
2019-04-09 $12.91 $12.91 $12.90 $12.90 $11.28 1,217
2019-04-08 $12.90 $12.90 $12.87 $12.87 $11.26 2,256
2019-04-05 $12.90 $12.90 $12.90 $12.90 $11.28 661
2019-04-04 $12.85 $12.89 $12.85 $12.88 $11.26 3,171
2019-04-03 $12.96 $12.96 $12.85 $12.87 $11.25 247,429
2019-04-02 $12.80 $12.86 $12.80 $12.86 $11.25 62,950
2019-04-01 $12.83 $12.86 $12.83 $12.85 $11.24 688,994
2019-03-29 $12.82 $12.84 $12.82 $12.84 $11.23 2,343
2019-03-28 $12.84 $12.84 $12.81 $12.82 $11.21 1,109
2019-03-27 $12.79 $12.81 $12.79 $12.81 $11.20 1,847
2019-03-26 $12.83 $12.83 $12.78 $12.81 $11.21 1,566
2019-03-25 $12.79 $12.83 $12.76 $12.80 $11.20 4,713
2019-03-22 $12.78 $12.78 $12.78 $12.78 $11.17 2
2019-03-21 $12.84 $12.84 $12.82 $12.82 $11.21 791
2019-03-20 $12.85 $12.85 $12.81 $12.81 $11.20 577
2019-03-19 $12.76 $12.79 $12.76 $12.78 $11.17 943
2019-03-18 $12.81 $12.81 $12.76 $12.79 $11.18 1,364
2019-03-15 $12.92 $12.92 $12.85 $12.85 $11.18 2,571
2019-03-14 $12.90 $12.90 $12.83 $12.83 $11.16 506
2019-03-13 $12.83 $12.83 $12.83 $12.83 $11.16 45
2019-03-12 $12.86 $12.86 $12.80 $12.80 $11.13 185
2019-03-11 $12.83 $12.83 $12.78 $12.78 $11.11 276
2019-03-08 $12.72 $12.74 $12.72 $12.74 $11.08 211
2019-03-07 $12.75 $12.75 $12.74 $12.75 $11.09 782
2019-03-06 $12.74 $12.76 $12.74 $12.76 $11.10 1,161
2019-03-05 $12.76 $12.79 $12.76 $12.78 $11.12 2,210
2019-03-04 $12.80 $12.80 $12.79 $12.79 $11.13 166
2019-03-01 $12.77 $12.77 $12.77 $12.77 $11.11 993
2019-02-28 $12.75 $12.76 $12.74 $12.76 $11.10 6,299
2019-02-27 $12.78 $12.78 $12.78 $12.78 $11.11 36
2019-02-26 $12.79 $12.81 $12.77 $12.77 $11.11 14,062
2019-02-25 $12.85 $12.85 $12.77 $12.78 $11.12 2,833
2019-02-22 $12.70 $12.76 $12.70 $12.75 $11.09 15,357
2019-02-21 $12.80 $12.80 $12.71 $12.74 $11.08 2,390
2019-02-20 $12.68 $12.74 $12.68 $12.74 $11.08 1,390
2019-02-19 $12.74 $12.76 $12.74 $12.75 $11.09 1,235
2019-02-15 $12.70 $12.73 $12.70 $12.73 $11.07 1,101
2019-02-14 $12.69 $12.69 $12.69 $12.69 $11.03 369
2019-02-13 $12.60 $12.71 $12.60 $12.69 $11.03 18,272
2019-02-12 $12.66 $12.68 $12.66 $12.66 $11.01 1,297
2019-02-11 $12.60 $12.61 $12.60 $12.61 $10.97 1,514
2019-02-08 $12.61 $12.62 $12.61 $12.62 $10.97 428
2019-02-07 $12.61 $12.64 $12.59 $12.61 $10.97 3,106
2019-02-06 $12.72 $12.72 $12.62 $12.64 $10.99 7,429
2019-02-05 $12.66 $12.67 $12.63 $12.66 $11.01 3,141
2019-02-04 $12.59 $12.61 $12.59 $12.61 $10.97 1,912
2019-02-01 $12.60 $12.62 $12.60 $12.60 $10.96 9,628
2019-01-31 $12.58 $12.60 $12.57 $12.60 $10.96 2,422
2019-01-30 $12.47 $12.57 $12.47 $12.55 $10.91 826
2019-01-29 $12.49 $12.50 $12.48 $12.49 $10.86 4,294
2019-01-28 $12.47 $12.50 $12.45 $12.47 $10.84 10,717
2019-01-25 $12.49 $12.53 $12.49 $12.49 $10.86 15,419
2019-01-24 $12.48 $12.49 $12.46 $12.49 $10.86 3,540
2019-01-23 $12.58 $12.58 $12.47 $12.47 $10.84 3,269
2019-01-22 $12.47 $12.47 $12.45 $12.45 $10.83 2,319
2019-01-18 $12.45 $12.49 $12.45 $12.47 $10.85 8,108
2019-01-17 $12.44 $12.44 $12.42 $12.44 $10.82 1,235
2019-01-16 $12.41 $12.41 $12.39 $12.41 $10.79 1,308
2019-01-15 $12.40 $12.40 $12.40 $12.40 $10.79 1,905
2019-01-14 $12.40 $12.40 $12.37 $12.38 $10.76 846
2019-01-11 $12.40 $12.41 $12.38 $12.39 $10.78 1,800
2019-01-10 $12.38 $12.40 $12.38 $12.40 $10.78 5,004
2019-01-09 $12.44 $12.44 $12.35 $12.37 $10.76 9,952
2019-01-08 $12.33 $12.37 $12.33 $12.36 $10.75 2,493
2019-01-07 $12.23 $12.34 $12.23 $12.33 $10.73 3,059
2019-01-04 $12.27 $12.29 $12.26 $12.29 $10.69 2,100
2019-01-03 $12.18 $12.20 $12.18 $12.18 $10.59 4,166
2019-01-02 $12.17 $12.23 $12.17 $12.18 $10.60 998,386
2018-12-31 $11.99 $12.16 $11.99 $12.16 $10.58 701
2018-12-28 $12.14 $12.14 $12.14 $12.14 $10.56 234
2018-12-27 $12.06 $12.10 $12.06 $12.10 $10.53 188
2018-12-26 $12.06 $12.10 $12.06 $12.10 $10.52 103
2018-12-24 $11.91 $11.98 $11.91 $11.98 $10.42 898
2018-12-21 $12.19 $12.19 $12.19 $12.19 $10.47 134
2018-12-20 $12.30 $12.30 $12.30 $12.30 $10.56 10
2018-12-19 $12.36 $12.38 $12.30 $12.30 $10.56 720
2018-12-18 $12.33 $12.35 $12.33 $12.34 $10.59 352
2018-12-17 $12.36 $12.36 $12.36 $12.36 $10.61 0
2018-12-14 $12.41 $12.41 $12.39 $12.39 $10.64 121
2018-12-13 $12.50 $12.50 $12.43 $12.43 $10.67 150
2018-12-12 $12.45 $12.45 $12.42 $12.42 $10.67 514
2018-12-11 $12.42 $12.42 $12.41 $12.41 $10.66 146
2018-12-10 $12.37 $12.40 $12.37 $12.40 $10.65 401
2018-12-07 $12.42 $12.44 $12.42 $12.43 $10.67 630
2018-12-06 $12.54 $12.54 $12.42 $12.44 $10.68 1,663
2018-12-04 $12.49 $12.51 $12.46 $12.46 $10.70 700
2018-12-03 $12.61 $12.61 $12.54 $12.57 $10.80 4,038
2018-11-30 $12.56 $12.56 $12.47 $12.52 $10.75 1,077
2018-11-29 $12.45 $12.45 $12.45 $12.45 $10.69 100
2018-11-28 $12.45 $12.45 $12.45 $12.45 $10.69 141
2018-11-27 $12.39 $12.39 $12.39 $12.39 $10.64 295
2018-11-26 $12.40 $12.41 $12.39 $12.41 $10.66 500
2018-11-23 $12.42 $12.42 $12.41 $12.41 $10.66 640
2018-11-21 $12.42 $12.42 $12.42 $12.42 $10.67 1
2018-11-20 $12.42 $12.42 $12.42 $12.42 $10.67 509
2018-11-19 $12.45 $12.45 $12.45 $12.45 $10.69 132
2018-11-16 $12.53 $12.53 $12.49 $12.49 $10.73 302
2018-11-15 $12.46 $12.46 $12.46 $12.46 $10.70 101
2018-11-14 $12.49 $12.49 $12.49 $12.49 $10.73 102
2018-11-13 $12.51 $12.51 $12.51 $12.51 $10.74 100
2018-11-12 $12.52 $12.52 $12.52 $12.52 $10.75 177
2018-11-09 $12.56 $12.58 $12.56 $12.57 $10.80 9,200
2018-11-08 $12.51 $12.51 $12.51 $12.51 $10.74 0
2018-11-07 $12.51 $12.51 $12.51 $12.51 $10.74 2
2018-11-06 $12.51 $12.51 $12.51 $12.51 $10.74 400
2018-11-05 $12.45 $12.45 $12.45 $12.45 $10.69 9
2018-11-02 $12.60 $12.60 $12.60 $12.60 $10.82 41
2018-11-01 $12.55 $12.55 $12.55 $12.55 $10.78 13
2018-10-31 $12.54 $12.54 $12.54 $12.54 $10.77 108
2018-10-30 $12.46 $12.46 $12.46 $12.46 $10.70 117
2018-10-29 $12.57 $12.57 $12.57 $12.57 $10.80 14
2018-10-26 $12.57 $12.57 $12.57 $12.57 $10.80 7
2018-10-25 $12.57 $12.57 $12.57 $12.57 $10.80 5
2018-10-24 $12.57 $12.57 $12.57 $12.57 $10.80 400
2018-10-23 $12.57 $12.57 $12.57 $12.57 $10.79 19
2018-10-22 $12.57 $12.57 $12.57 $12.57 $10.79 1
2018-10-19 $12.57 $12.57 $12.57 $12.57 $10.79 0
2018-10-18 $12.57 $12.57 $12.57 $12.57 $10.79 0
2018-10-17 $12.57 $12.57 $12.57 $12.57 $10.79 290
2018-10-16 $12.57 $12.57 $12.57 $12.57 $10.79 175
2018-10-15 $12.56 $12.56 $12.56 $12.56 $10.79 4,603
2018-10-12 $12.60 $12.60 $12.60 $12.60 $10.82 52
2018-10-11 $12.60 $12.60 $12.60 $12.60 $10.82 12
2018-10-10 $12.60 $12.60 $12.60 $12.60 $10.82 200
2018-10-09 $12.65 $12.65 $12.65 $12.65 $10.86 200
2018-10-08 $12.67 $12.67 $12.67 $12.67 $10.88 1,051
2018-10-05 $12.79 $12.79 $12.79 $12.79 $10.98 34
2018-10-04 $12.79 $12.79 $12.79 $12.79 $10.98 5
2018-10-03 $12.79 $12.79 $12.79 $12.79 $10.98 100
2018-10-02 $12.69 $12.69 $12.69 $12.69 $10.90 53
2018-10-01 $12.69 $12.69 $12.69 $12.69 $10.90 100
2018-09-28 $12.68 $12.68 $12.68 $12.68 $10.89 1
2018-09-27 $12.77 $12.77 $12.77 $12.77 $10.97 148
2018-09-26 $12.68 $12.68 $12.68 $12.68 $10.89 100
2018-09-25 $12.79 $12.79 $12.79 $12.79 $10.98 4
2018-09-24 $12.81 $12.81 $12.81 $12.81 $11.00 900
2018-09-21 $12.89 $12.89 $12.89 $12.89 $10.97 100
2018-09-20 $12.92 $12.92 $12.92 $12.92 $10.99 100
2018-09-19 $12.87 $12.87 $12.87 $12.87 $10.95 1,418
2018-09-18 $12.87 $12.87 $12.87 $12.87 $10.95 100
2018-09-17 $12.88 $12.88 $12.87 $12.87 $10.95 472
2018-09-14 $12.90 $12.90 $12.90 $12.90 $10.98 200
2018-09-13 $12.86 $12.89 $12.86 $12.89 $10.97 12,802
2018-09-12 $12.88 $12.88 $12.88 $12.88 $10.96 201
2018-09-11 $12.85 $12.85 $12.84 $12.85 $10.93 917
2018-09-10 $12.85 $12.85 $12.85 $12.85 $10.93 1,102
2018-09-07 $12.85 $12.85 $12.84 $12.84 $10.92 238
2018-09-06 $12.84 $12.87 $12.84 $12.85 $10.93 2,086
2018-09-05 $12.85 $12.86 $12.85 $12.86 $10.94 4,473
2018-09-04 $12.85 $12.85 $12.85 $12.85 $10.93 3,948
2018-08-31 $12.86 $12.86 $12.86 $12.86 $10.94 0
2018-08-30 $12.96 $12.96 $12.86 $12.86 $10.94 1,854
2018-08-29 $12.92 $12.92 $12.92 $12.92 $10.99 28
2018-08-28 $12.95 $12.95 $12.95 $12.95 $11.01 120
2018-08-27 $12.87 $12.87 $12.87 $12.87 $10.95 994
2018-08-24 $12.80 $12.84 $12.80 $12.84 $10.92 1,108
2018-08-23 $12.86 $12.86 $12.86 $12.86 $10.94 11
2018-08-22 $12.86 $12.86 $12.86 $12.86 $10.94 200
2018-08-21 $12.87 $12.87 $12.87 $12.87 $10.95 0
2018-08-20 $12.87 $12.87 $12.87 $12.87 $10.95 100
2018-08-17 $12.85 $12.85 $12.85 $12.85 $10.93 1,000
2018-08-16 $12.80 $12.80 $12.80 $12.80 $10.89 87
2018-08-15 $12.80 $12.80 $12.80 $12.80 $10.89 1
2018-08-14 $12.80 $12.80 $12.80 $12.80 $10.89 0
2018-08-13 $12.80 $12.80 $12.80 $12.80 $10.89 100
2018-08-10 $12.82 $12.82 $12.82 $12.82 $10.91 2
2018-08-09 $12.82 $12.82 $12.82 $12.82 $10.91 8
2018-08-08 $12.82 $12.82 $12.82 $12.82 $10.91 100
2018-08-07 $12.80 $12.82 $12.80 $12.82 $10.91 900
2018-08-06 $12.80 $12.80 $12.80 $12.80 $10.89 5
2018-08-03 $12.80 $12.80 $12.80 $12.80 $10.89 100
2018-08-02 $12.77 $12.77 $12.77 $12.77 $10.86 5
2018-08-01 $12.77 $12.77 $12.77 $12.77 $10.86 0
2018-07-31 $12.77 $12.77 $12.77 $12.77 $10.86 2
2018-07-30 $12.77 $12.77 $12.77 $12.77 $10.86 0
2018-07-27 $12.77 $12.77 $12.77 $12.77 $10.86 0
2018-07-26 $12.77 $12.77 $12.77 $12.77 $10.86 20
2018-07-25 $12.77 $12.77 $12.77 $12.77 $10.86 0
2018-07-24 $12.77 $12.77 $12.77 $12.77 $10.86 26
2018-07-23 $12.77 $12.77 $12.77 $12.77 $10.86 1
2018-07-20 $12.77 $12.77 $12.77 $12.77 $10.86 31
2018-07-19 $12.77 $12.77 $12.77 $12.77 $10.86 0
2018-07-18 $12.77 $12.77 $12.77 $12.77 $10.86 0
2018-07-17 $12.77 $12.77 $12.77 $12.77 $10.86 3
2018-07-16 $12.77 $12.77 $12.77 $12.77 $10.86 8
2018-07-13 $12.77 $12.77 $12.77 $12.77 $10.86 200
2018-07-12 $12.75 $12.75 $12.75 $12.75 $10.85 1
2018-07-11 $12.75 $12.75 $12.75 $12.75 $10.85 600
2018-07-10 $12.76 $12.76 $12.76 $12.76 $10.85 951
2018-07-09 $12.70 $12.70 $12.70 $12.70 $10.81 0
2018-07-06 $12.70 $12.70 $12.70 $12.70 $10.81 0
2018-07-05 $12.71 $12.71 $12.70 $12.70 $10.81 2,520
2018-07-03 $12.60 $12.60 $12.60 $12.60 $10.72 2
2018-07-02 $12.60 $12.60 $12.60 $12.60 $10.72 8
2018-06-29 $12.60 $12.60 $12.60 $12.60 $10.72 1
2018-06-28 $12.65 $12.65 $12.65 $12.65 $10.76 517
2018-06-27 $12.66 $12.66 $12.66 $12.66 $10.77 1,058
2018-06-26 $12.70 $12.70 $12.70 $12.70 $10.80 0
2018-06-25 $12.70 $12.70 $12.70 $12.70 $10.80 100
2018-06-22 $12.69 $12.69 $12.69 $12.69 $10.80 702
2018-06-21 $12.65 $12.65 $12.65 $12.65 $10.76 999
2018-06-20 $12.62 $12.62 $12.62 $12.62 $10.74 1
2018-06-19 $12.62 $12.62 $12.62 $12.62 $10.74 20
2018-06-18 $12.72 $12.72 $12.72 $12.72 $10.82 0
2018-06-15 $12.72 $12.72 $12.72 $12.72 $10.74 10
2018-06-14 $12.72 $12.72 $12.72 $12.72 $10.74 0
2018-06-13 $12.72 $12.72 $12.72 $12.72 $10.74 0
2018-06-12 $12.72 $12.72 $12.72 $12.72 $10.74 0
2018-06-11 $12.72 $12.72 $12.72 $12.72 $10.74 100
2018-06-08 $12.78 $12.78 $12.78 $12.78 $10.79 500
2018-06-07 $12.77 $12.77 $12.77 $12.77 $10.78 13
2018-06-06 $12.77 $12.77 $12.77 $12.77 $10.78 100
2018-06-05 $12.72 $12.72 $12.72 $12.72 $10.74 501
2018-06-04 $12.68 $12.68 $12.68 $12.68 $10.71 100
2018-06-01 $12.75 $12.75 $12.75 $12.75 $10.76 3
2018-05-31 $12.75 $12.75 $12.75 $12.75 $10.76 500
2018-05-30 $12.77 $12.77 $12.77 $12.77 $10.78 0
2018-05-29 $12.81 $12.81 $12.77 $12.77 $10.78 2,501
2018-05-25 $12.70 $12.70 $12.70 $12.70 $10.72 0
2018-05-24 $12.69 $12.69 $12.69 $12.69 $10.72 2
2018-05-23 $12.70 $12.70 $12.70 $12.70 $10.72 2
2018-05-22 $12.70 $12.70 $12.70 $12.70 $10.72 3
2018-05-21 $12.70 $12.70 $12.70 $12.70 $10.72 2,000
2018-05-18 $12.74 $12.74 $12.74 $12.74 $10.76 1
2018-05-17 $12.74 $12.74 $12.74 $12.74 $10.76 1
2018-05-16 $12.74 $12.74 $12.74 $12.74 $10.76 3
2018-05-15 $12.74 $12.74 $12.74 $12.74 $10.76 3
2018-05-14 $12.74 $12.74 $12.74 $12.74 $10.76 200
2018-05-11 $12.68 $12.68 $12.68 $12.68 $10.71 0
2018-05-10 $12.67 $12.68 $12.67 $12.68 $10.71 4,077
2018-05-09 $12.76 $12.76 $12.76 $12.76 $10.77 3
2018-05-08 $12.76 $12.76 $12.76 $12.76 $10.77 0
2018-05-07 $12.76 $12.76 $12.76 $12.76 $10.77 100
2018-05-04 $12.67 $12.67 $12.60 $12.60 $10.64 1,651
2018-05-03 $12.67 $12.67 $12.67 $12.67 $10.70 712
2018-05-02 $12.72 $12.72 $12.72 $12.72 $10.74 1
2018-05-01 $12.72 $12.72 $12.72 $12.72 $10.74 0
2018-04-30 $12.72 $12.72 $12.72 $12.72 $10.74 2
2018-04-27 $12.72 $12.72 $12.72 $12.72 $10.74 752
2018-04-26 $12.72 $12.72 $12.72 $12.72 $10.74 4,667
2018-04-25 $12.63 $12.63 $12.63 $12.63 $10.66 0
2018-04-24 $12.63 $12.63 $12.63 $12.63 $10.66 300
2018-04-23 $12.70 $12.70 $12.69 $12.69 $10.71 4,500
2018-04-20 $12.73 $12.73 $12.67 $12.70 $10.72 9,998
2018-04-19 $12.74 $12.74 $12.74 $12.74 $10.76 901
2018-04-18 $12.78 $12.78 $12.78 $12.78 $10.79 1,013
2018-04-17 $12.77 $12.77 $12.71 $12.77 $10.78 6,602
2018-04-16 $12.76 $12.76 $12.73 $12.73 $10.75 696
2018-04-13 $12.72 $12.73 $12.72 $12.73 $10.75 1,052
2018-04-12 $12.73 $12.73 $12.69 $12.73 $10.75 1,429
2018-04-11 $12.77 $12.77 $12.77 $12.77 $10.78 74
2018-04-10 $12.72 $12.72 $12.72 $12.72 $10.74 0
2018-04-09 $12.72 $12.72 $12.72 $12.72 $10.74 1,400
2018-04-06 $12.69 $12.69 $12.69 $12.69 $10.71 1,525
2018-04-05 $12.72 $12.72 $12.69 $12.69 $10.72 500
2018-04-04 $12.61 $12.61 $12.61 $12.61 $10.65 1
2018-04-03 $12.64 $12.66 $12.61 $12.61 $10.65 6,103
2018-04-02 $12.73 $12.73 $12.73 $12.73 $10.75 15
2018-03-29 $12.72 $12.72 $12.72 $12.72 $10.74 6
2018-03-28 $12.72 $12.72 $12.72 $12.72 $10.74 2
2018-03-27 $12.72 $12.72 $12.72 $12.72 $10.74 100
2018-03-26 $12.73 $12.73 $12.73 $12.73 $10.75 1
2018-03-23 $12.73 $12.73 $12.73 $12.73 $10.75 100
2018-03-22 $12.74 $12.74 $12.74 $12.74 $10.76 1
2018-03-21 $12.74 $12.74 $12.74 $12.74 $10.76 14
2018-03-20 $12.75 $12.75 $12.75 $12.75 $10.76 15
2018-03-19 $12.75 $12.75 $12.75 $12.75 $10.76 1,000
2018-03-16 $12.82 $12.82 $12.82 $12.82 $10.77 70
2018-03-15 $12.82 $12.82 $12.82 $12.82 $10.77 100
2018-03-14 $12.84 $12.84 $12.81 $12.82 $10.77 13,324
2018-03-13 $12.87 $12.87 $12.87 $12.87 $10.81 39
2018-03-12 $12.87 $12.87 $12.87 $12.87 $10.81 1
2018-03-09 $12.87 $12.87 $12.87 $12.87 $10.81 400
2018-03-08 $12.83 $12.83 $12.83 $12.83 $10.78 61
2018-03-07 $12.78 $12.78 $12.78 $12.78 $10.73 274
2018-03-06 $12.82 $12.82 $12.82 $12.82 $10.77 1
2018-03-05 $12.77 $12.77 $12.77 $12.77 $10.73 641
2018-03-02 $12.74 $12.74 $12.74 $12.74 $10.70 100
2018-03-01 $12.75 $12.75 $12.74 $12.74 $10.70 2,395
2018-02-28 $12.79 $12.79 $12.79 $12.79 $10.74 4
2018-02-27 $12.79 $12.80 $12.79 $12.79 $10.74 2,337
2018-02-26 $12.76 $12.76 $12.76 $12.76 $10.72 101
2018-02-23 $12.76 $12.76 $12.76 $12.76 $10.71 20
2018-02-22 $12.76 $12.76 $12.76 $12.76 $10.71 20
2018-02-21 $12.76 $12.76 $12.76 $12.76 $10.71 300
2018-02-20 $12.80 $12.81 $12.74 $12.74 $10.70 816
2018-02-16 $12.68 $12.73 $12.68 $12.73 $10.69 704
2018-02-15 $12.68 $12.68 $12.68 $12.68 $10.65 0
2018-02-14 $12.66 $12.68 $12.66 $12.68 $10.65 501
2018-02-13 $12.67 $12.67 $12.67 $12.67 $10.64 200
2018-02-12 $12.79 $12.79 $12.79 $12.79 $10.74 1
2018-02-09 $12.65 $12.65 $12.65 $12.65 $10.63 500
2018-02-08 $12.71 $12.71 $12.70 $12.70 $10.67 1,401
2018-02-07 $12.81 $12.81 $12.81 $12.81 $10.76 12
2018-02-06 $12.85 $12.85 $12.82 $12.82 $10.77 990
2018-02-05 $12.82 $12.82 $12.80 $12.80 $10.75 1,169
2018-02-02 $12.94 $12.94 $12.94 $12.94 $10.87 3
2018-02-01 $12.94 $12.94 $12.94 $12.94 $10.87 4
2018-01-31 $12.94 $12.94 $12.94 $12.94 $10.87 150
2018-01-30 $12.94 $12.94 $12.94 $12.94 $10.87 100
2018-01-29 $12.94 $12.94 $12.94 $12.94 $10.86 200
2018-01-26 $12.90 $12.90 $12.90 $12.90 $10.84 0
2018-01-25 $12.90 $12.90 $12.90 $12.90 $10.84 0
2018-01-24 $12.90 $12.90 $12.90 $12.90 $10.84 400
2018-01-23 $12.94 $12.94 $12.94 $12.94 $10.87 27
2018-01-22 $12.94 $12.94 $12.94 $12.94 $10.87 600
2018-01-19 $12.95 $12.95 $12.95 $12.95 $10.88 2
2018-01-18 $12.95 $12.95 $12.95 $12.95 $10.88 1
2018-01-17 $12.95 $12.95 $12.95 $12.95 $10.88 100
2018-01-16 $12.95 $12.95 $12.94 $12.94 $10.87 757
2018-01-12 $12.90 $12.90 $12.90 $12.90 $10.84 0
2018-01-11 $12.90 $12.90 $12.90 $12.90 $10.84 6
2018-01-10 $12.90 $12.90 $12.90 $12.90 $10.84 100
2018-01-09 $12.92 $12.92 $12.90 $12.90 $10.84 1,400
2018-01-08 $12.96 $12.96 $12.88 $12.88 $10.82 800
2018-01-05 $12.90 $12.90 $12.90 $12.90 $10.84 1
2018-01-04 $12.90 $12.90 $12.90 $12.90 $10.84 2,200
2018-01-03 $12.89 $12.89 $12.89 $12.89 $10.83 0
2018-01-02 $12.89 $12.89 $12.89 $12.89 $10.83 14
2017-12-29 $12.89 $12.89 $12.89 $12.89 $10.83 100
2017-12-28 $12.86 $12.86 $12.86 $12.86 $10.80 3,010
2017-12-27 $12.89 $12.89 $12.89 $12.89 $10.83 54
2017-12-26 $12.84 $12.84 $12.84 $12.84 $10.77 3
2017-12-22 $12.84 $12.84 $12.84 $12.84 $10.77 600
2017-12-21 $12.86 $12.86 $12.86 $12.86 $10.78 3
2017-12-20 $12.86 $12.86 $12.86 $12.86 $10.78 11
2017-12-19 $12.86 $12.86 $12.86 $12.86 $10.78 0
2017-12-18 $12.86 $12.86 $12.86 $12.86 $10.78 1,500
2017-12-15 $13.01 $13.01 $13.01 $13.01 $10.80 100
2017-12-14 $12.97 $12.97 $12.97 $12.97 $10.77 2
2017-12-13 $12.97 $12.97 $12.97 $12.97 $10.77 1,506
2017-12-12 $12.98 $12.98 $12.98 $12.98 $10.78 0
2017-12-11 $12.97 $12.98 $12.97 $12.98 $10.78 1,467
2017-12-08 $13.02 $13.02 $13.02 $13.02 $10.81 0
2017-12-07 $13.02 $13.02 $13.02 $13.02 $10.81 7
2017-12-06 $13.02 $13.02 $13.02 $13.02 $10.81 0
2017-12-05 $13.02 $13.02 $13.02 $13.02 $10.81 100
2017-12-04 $12.99 $12.99 $12.99 $12.99 $10.79 9
2017-12-01 $12.99 $12.99 $12.99 $12.99 $10.79 2
2017-11-30 $12.99 $12.99 $12.99 $12.99 $10.79 100
2017-11-29 $13.08 $13.08 $13.08 $13.08 $10.86 11
2017-11-28 $12.97 $12.97 $12.97 $12.97 $10.77 100
2017-11-27 $12.98 $12.98 $12.98 $12.98 $10.78 1
2017-11-24 $12.98 $12.98 $12.98 $12.98 $10.78 100
2017-11-22 $12.86 $12.86 $12.86 $12.86 $10.68 0
2017-11-21 $12.86 $12.86 $12.86 $12.86 $10.68 0
2017-11-20 $12.86 $12.86 $12.86 $12.86 $10.68 0
2017-11-17 $12.86 $12.86 $12.86 $12.86 $10.68 1
2017-11-16 $12.86 $12.86 $12.86 $12.86 $10.68 0
2017-11-15 $12.86 $12.86 $12.86 $12.86 $10.68 400
2017-11-14 $12.88 $12.88 $12.88 $12.88 $10.69 5
2017-11-13 $12.88 $12.88 $12.88 $12.88 $10.69 500
2017-11-10 $12.89 $12.89 $12.89 $12.89 $10.70 0
2017-11-09 $12.89 $12.89 $12.89 $12.89 $10.70 696
2017-11-08 $12.91 $12.91 $12.91 $12.91 $10.72 0
2017-11-07 $12.89 $12.91 $12.89 $12.91 $10.72 814
2017-11-06 $12.90 $12.90 $12.90 $12.90 $10.71 0
2017-11-03 $12.90 $12.90 $12.90 $12.90 $10.71 700
2017-11-02 $12.85 $12.85 $12.85 $12.85 $10.67 0
2017-11-01 $12.85 $12.85 $12.85 $12.85 $10.67 0
2017-10-31 $12.85 $12.85 $12.85 $12.85 $10.67 0
2017-10-30 $12.90 $12.90 $12.85 $12.85 $10.67 2,279
2017-10-27 $12.90 $12.90 $12.90 $12.90 $10.71 0
2017-10-26 $12.90 $12.90 $12.90 $12.90 $10.71 0
2017-10-25 $12.90 $12.90 $12.90 $12.90 $10.71 0
2017-10-24 $12.90 $12.90 $12.90 $12.90 $10.71 2,547
2017-10-23 $12.90 $12.90 $12.90 $12.90 $10.71 0
2017-10-20 $12.90 $12.90 $12.90 $12.90 $10.71 500
2017-10-19 $12.91 $12.91 $12.91 $12.91 $10.72 219
2017-10-18 $12.90 $12.90 $12.88 $12.88 $10.70 1,361
2017-10-17 $12.90 $12.90 $12.90 $12.90 $10.71 407
2017-10-16 $12.89 $12.89 $12.89 $12.89 $10.70 0
2017-10-13 $12.90 $12.90 $12.89 $12.89 $10.70 718
2017-10-12 $12.86 $12.86 $12.86 $12.86 $10.67 1
2017-10-11 $12.86 $12.86 $12.86 $12.86 $10.67 400
2017-10-10 $12.85 $12.85 $12.85 $12.85 $10.67 0
2017-10-09 $12.85 $12.85 $12.85 $12.85 $10.67 0
2017-10-06 $12.85 $12.85 $12.85 $12.85 $10.67 0
2017-10-05 $12.85 $12.85 $12.85 $12.85 $10.67 0
2017-10-04 $12.85 $12.85 $12.85 $12.85 $10.67 0
2017-10-03 $12.84 $12.85 $12.84 $12.85 $10.67 2,300
2017-10-02 $12.81 $12.81 $12.81 $12.81 $10.64 0
2017-09-29 $12.81 $12.81 $12.81 $12.81 $10.64 0
2017-09-28 $12.81 $12.81 $12.81 $12.81 $10.64 4,700
2017-09-27 $12.92 $12.92 $12.92 $12.92 $10.73 0
2017-09-26 $12.92 $12.92 $12.92 $12.92 $10.73 0
2017-09-25 $12.92 $12.92 $12.92 $12.92 $10.73 0
2017-09-22 $12.92 $12.92 $12.92 $12.92 $10.73 0
2017-09-21 $12.92 $12.92 $12.92 $12.92 $10.73 0
2017-09-20 $12.92 $12.92 $12.92 $12.92 $10.73 0
2017-09-19 $12.92 $12.92 $12.92 $12.92 $10.73 0
2017-09-18 $12.84 $12.84 $12.84 $12.84 $10.66 0
2017-09-15 $12.92 $12.92 $12.92 $12.92 $10.66 0
2017-09-14 $12.92 $12.92 $12.92 $12.92 $10.66 0
2017-09-13 $12.92 $12.92 $12.92 $12.92 $10.66 0
2017-09-12 $12.92 $12.92 $12.92 $12.92 $10.66 0
2017-09-11 $12.92 $12.92 $12.92 $12.92 $10.66 0
2017-09-08 $12.92 $12.92 $12.92 $12.92 $10.66 0
2017-09-07 $12.92 $12.92 $12.92 $12.92 $10.66 0
2017-09-06 $12.92 $12.92 $12.92 $12.92 $10.66 100
2017-09-05 $12.92 $12.92 $12.92 $12.92 $10.66 100
2017-09-01 $12.84 $12.84 $12.84 $12.84 $10.60 0
2017-08-31 $12.84 $12.84 $12.84 $12.84 $10.60 0
2017-08-30 $12.84 $12.84 $12.84 $12.84 $10.60 100
2017-08-29 $12.84 $12.84 $12.84 $12.84 $10.60 1,449
2017-08-28 $12.82 $12.82 $12.82 $12.82 $10.58 1
2017-08-25 $12.82 $12.82 $12.82 $12.82 $10.58 0
2017-08-24 $12.82 $12.82 $12.82 $12.82 $10.58 1
2017-08-23 $12.82 $12.82 $12.82 $12.82 $10.58 2
2017-08-22 $12.80 $12.82 $12.80 $12.82 $10.58 3,400
2017-08-21 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-08-18 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-08-17 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-08-16 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-08-15 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-08-14 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-08-11 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-08-10 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-08-09 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-08-08 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-08-07 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-08-04 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-08-03 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-08-02 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-08-01 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-31 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-28 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-27 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-26 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-25 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-24 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-21 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-20 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-19 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-18 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-17 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-14 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-13 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-12 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-11 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-10 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-07 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-06 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-05 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-07-03 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-06-30 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-06-29 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-06-28 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-06-27 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-06-26 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-06-23 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-06-22 $12.46 $12.46 $12.46 $12.46 $10.28 3
2017-06-21 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-06-20 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-06-19 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-06-16 $12.46 $12.46 $12.46 $12.46 $10.28 0
2017-06-15 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-06-14 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-06-13 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-06-12 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-06-09 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-06-08 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-06-07 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-06-06 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-06-05 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-06-02 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-06-01 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-31 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-30 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-26 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-25 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-24 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-23 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-22 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-19 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-18 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-17 $12.53 $12.53 $12.53 $12.53 $10.28 5
2017-05-16 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-15 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-12 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-11 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-10 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-09 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-08 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-05 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-04 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-03 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-02 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-05-01 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-28 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-27 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-26 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-25 $12.53 $12.53 $12.53 $12.53 $10.28 70
2017-04-24 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-21 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-20 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-19 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-18 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-17 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-13 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-12 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-11 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-10 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-07 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-06 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-05 $12.53 $12.53 $12.53 $12.53 $10.28 0
2017-04-04 $12.53 $12.53 $12.53 $12.53 $10.28 1,000
2017-04-03 $12.56 $12.56 $12.56 $12.56 $10.31 0
2017-03-31 $12.56 $12.56 $12.56 $12.56 $10.31 0
2017-03-30 $12.56 $12.56 $12.56 $12.56 $10.31 0
2017-03-29 $12.56 $12.56 $12.56 $12.56 $10.31 0
2017-03-28 $12.56 $12.56 $12.56 $12.56 $10.31 0
2017-03-27 $12.56 $12.56 $12.56 $12.56 $10.31 1
2017-03-24 $12.56 $12.56 $12.56 $12.56 $10.31 0
2017-03-23 $12.56 $12.56 $12.56 $12.56 $10.31 0
2017-03-22 $12.56 $12.56 $12.56 $12.56 $10.31 0
2017-03-21 $12.56 $12.56 $12.56 $12.56 $10.31 0
2017-03-20 $12.56 $12.56 $12.56 $12.56 $10.31 1
2017-03-17 $12.56 $12.56 $12.56 $12.56 $10.31 850
2017-03-16 $12.49 $12.49 $12.49 $12.49 $10.25 0
2017-03-15 $12.49 $12.49 $12.49 $12.49 $10.25 0
2017-03-14 $12.49 $12.49 $12.49 $12.49 $10.25 0
2017-03-13 $12.49 $12.49 $12.49 $12.49 $10.25 3
2017-03-10 $12.48 $12.48 $12.48 $12.48 $10.24 0
2017-03-09 $12.48 $12.48 $12.48 $12.48 $10.24 0
2017-03-08 $12.48 $12.48 $12.48 $12.48 $10.24 102
2017-03-07 $12.52 $12.52 $12.52 $12.52 $10.27 1,000
2017-03-06 $12.54 $12.54 $12.54 $12.54 $10.29 1
2017-03-03 $12.54 $12.54 $12.54 $12.54 $10.29 0
2017-03-02 $12.54 $12.54 $12.54 $12.54 $10.29 0
2017-03-01 $12.54 $12.54 $12.54 $12.54 $10.29 2
2017-02-28 $12.54 $12.54 $12.54 $12.54 $10.29 1,000
2017-02-27 $12.59 $12.59 $12.59 $12.59 $10.33 10
2017-02-24 $12.50 $12.50 $12.50 $12.50 $10.26 1
2017-02-23 $12.50 $12.50 $12.50 $12.50 $10.26 0

Invesco Conservative Multi-Asset Allocation ETF (PSMC) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.