Invesco Growth Multi-Asset Allocation ETF (PSMG) Exchange: BATS

Data as of March 29, 2024

$16.62 ($0.01) 0.06%

Invesco Growth Multi-Asset Allocation ETF - Daily Information
Click for more stock information on Invesco Growth Multi-Asset Allocation ETF.
Daily Information Data
Date March 29, 2024
Open $16.57
Previous Close $16.62
High $16.62
Low $16.57
Adjusted Open $16.57
Previous Adjusted Close $16.62
Adjusted High $16.62
Adjusted Low $16.57

About Invesco Growth Multi-Asset Allocation ETF (PSMG)

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 growth 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 equity securities (“Equity ETFs”), but also provides some exposure to Underlying ETFs that invest primarily in fixed-income securities (“Fixed Income ETFs”). Specifically, the Fund’s target allocation is to invest approximately 65%-95% of its total assets in Equity ETFs and approximately 5%-35% of its total assets in Fixed Income ETFs. Approximately 15%-35% 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 stocks); (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 and create a growth portfolio designed to provide long-term capital appreciation. 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 Growth Multi-Asset Allocation ETF (PSMG)

Date Open High Low Close Adj.Close Volume
2023-06-23 $16.57 $16.62 $16.57 $16.62 $16.62 3,858
2023-06-22 $16.58 $16.63 $16.58 $16.61 $16.61 2,965
2023-06-21 $16.55 $16.64 $16.55 $16.58 $16.58 27,813
2023-06-20 $16.67 $16.79 $16.53 $16.69 $16.56 56,864
2023-06-16 $16.69 $16.69 $16.68 $16.69 $16.56 3,363
2023-06-15 $16.82 $16.82 $16.68 $16.69 $16.56 7,465
2023-06-14 $16.69 $16.69 $16.66 $16.69 $16.56 59,587
2023-06-13 $16.65 $16.70 $16.65 $16.69 $16.56 35,168
2023-06-12 $16.65 $16.69 $16.65 $16.69 $16.56 2,418
2023-06-09 $16.64 $16.73 $16.64 $16.67 $16.55 24,991
2023-06-08 $16.67 $16.77 $16.64 $16.72 $16.59 11,224
2023-06-07 $16.72 $16.73 $16.71 $16.72 $16.60 6,330
2023-06-06 $16.61 $16.70 $16.61 $16.70 $16.70 9,755
2023-06-05 $16.69 $16.71 $16.64 $16.64 $16.64 6,097
2023-06-02 $16.54 $16.72 $16.54 $16.68 $16.68 6,528
2023-06-01 $16.43 $16.55 $16.43 $16.51 $16.51 8,922
2023-05-31 $16.42 $16.48 $16.38 $16.45 $16.45 12,156
2023-05-30 $16.47 $16.49 $16.44 $16.49 $16.49 3,215
2023-05-26 $16.50 $16.52 $16.48 $16.52 $16.52 3,135
2023-05-25 $16.42 $16.42 $16.42 $16.42 $16.42 230
2023-05-24 $16.52 $16.52 $16.48 $16.50 $16.50 2,260
2023-05-23 $16.58 $16.64 $16.56 $16.59 $16.59 2,409
2023-05-22 $16.72 $16.72 $16.64 $16.64 $16.64 3,472
2023-05-19 $16.70 $16.73 $16.68 $16.68 $16.68 6,227
2023-05-18 $16.62 $16.69 $16.59 $16.69 $16.69 2,226
2023-05-17 $16.61 $16.65 $16.58 $16.64 $16.64 290,370
2023-05-16 $16.60 $16.63 $16.56 $16.56 $16.56 3,411
2023-05-15 $16.67 $16.69 $16.66 $16.69 $16.69 18,403
2023-05-12 $16.73 $16.74 $16.63 $16.67 $16.67 11,161
2023-05-11 $16.67 $16.70 $16.65 $16.67 $16.67 11,924
2023-05-10 $16.74 $16.74 $16.70 $16.71 $16.71 1,849
2023-05-09 $16.77 $16.77 $16.69 $16.72 $16.72 5,999
2023-05-08 $16.86 $16.86 $16.71 $16.72 $16.72 30,958
2023-05-05 $16.74 $16.76 $16.74 $16.76 $16.76 2,024
2023-05-04 $16.64 $16.64 $16.57 $16.59 $16.59 9,934
2023-05-03 $16.83 $16.83 $16.70 $16.73 $16.73 3,130
2023-05-02 $16.75 $16.75 $16.63 $16.71 $16.71 25,093
2023-05-01 $16.89 $16.91 $16.85 $16.87 $16.87 10,695
2023-04-28 $16.82 $16.89 $16.82 $16.89 $16.89 403
2023-04-27 $16.55 $16.77 $16.55 $16.77 $16.77 9,089
2023-04-26 $16.68 $16.71 $16.61 $16.63 $16.63 6,163
2023-04-25 $16.79 $16.81 $16.74 $16.74 $16.74 3,610
2023-04-24 $16.79 $16.86 $16.79 $16.85 $16.85 34,780
2023-04-21 $16.84 $16.84 $16.78 $16.82 $16.82 2,396
2023-04-20 $16.80 $16.85 $16.80 $16.83 $16.83 3,143
2023-04-19 $16.88 $16.88 $16.79 $16.84 $16.84 3,051
2023-04-18 $16.83 $16.90 $16.83 $16.85 $16.85 3,375
2023-04-17 $16.86 $16.86 $16.83 $16.84 $16.84 2,545
2023-04-14 $16.94 $16.94 $16.79 $16.83 $16.83 8,369
2023-04-13 $16.85 $16.90 $16.83 $16.88 $16.88 18,226
2023-04-12 $16.86 $16.86 $16.81 $16.81 $16.81 2,113
2023-04-11 $16.84 $16.85 $16.81 $16.81 $16.81 4,025
2023-04-10 $16.68 $16.81 $16.68 $16.77 $16.77 14,739
2023-04-06 $16.76 $16.78 $16.75 $16.75 $16.75 7,918
2023-04-05 $16.80 $16.80 $16.72 $16.74 $16.74 6,388
2023-04-04 $16.85 $16.85 $16.70 $16.71 $16.71 5,263
2023-04-03 $16.79 $16.80 $16.78 $16.79 $16.79 1,959
2023-03-31 $16.61 $16.66 $16.61 $16.66 $16.66 10,106
2023-03-30 $16.56 $16.58 $16.49 $16.52 $16.52 7,928
2023-03-29 $16.44 $16.49 $16.44 $16.47 $16.47 2,909
2023-03-28 $16.40 $16.44 $16.35 $16.37 $16.37 2,982
2023-03-27 $16.40 $16.40 $16.34 $16.34 $16.34 11,884
2023-03-24 $16.20 $16.33 $16.20 $16.32 $16.32 1,721
2023-03-23 $16.32 $16.37 $16.19 $16.22 $16.22 10,422
2023-03-22 $16.45 $16.51 $16.23 $16.23 $16.23 6,344
2023-03-21 $16.45 $16.45 $16.31 $16.37 $16.37 8,669
2023-03-20 $16.27 $16.30 $16.22 $16.27 $16.27 6,365
2023-03-17 $16.36 $16.36 $16.24 $16.24 $16.16 8,336
2023-03-16 $16.22 $16.41 $16.14 $16.36 $16.28 4,351
2023-03-15 $16.24 $16.25 $16.11 $16.21 $16.13 12,409
2023-03-14 $16.47 $16.48 $16.31 $16.39 $16.31 5,893
2023-03-13 $16.39 $16.50 $16.21 $16.41 $16.33 10,046
2023-03-10 $16.60 $16.60 $16.31 $16.33 $16.24 12,535
2023-03-09 $16.68 $16.71 $16.45 $16.45 $16.37 26,085
2023-03-08 $16.77 $16.77 $16.61 $16.67 $16.58 10,831
2023-03-07 $16.78 $16.80 $16.64 $16.67 $16.58 25,026
2023-03-06 $16.79 $16.92 $16.79 $16.85 $16.76 6,529
2023-03-03 $16.80 $16.91 $16.79 $16.90 $16.90 14,018
2023-03-02 $16.50 $16.77 $16.50 $16.70 $16.70 36,137
2023-03-01 $16.50 $16.71 $16.50 $16.64 $16.64 22,802
2023-02-28 $16.69 $16.74 $16.66 $16.66 $16.66 22,998
2023-02-27 $16.82 $16.82 $16.70 $16.70 $16.70 8,429
2023-02-24 $16.70 $16.71 $16.56 $16.64 $16.64 96,518
2023-02-23 $16.73 $16.77 $16.71 $16.77 $16.77 2,189
2023-02-22 $16.68 $16.80 $16.68 $16.70 $16.70 8,876
2023-02-21 $16.81 $16.86 $16.72 $16.72 $16.72 29,733
2023-02-17 $16.85 $16.98 $16.85 $16.95 $16.95 15,866
2023-02-16 $17.00 $17.10 $16.95 $17.00 $17.00 9,268
2023-02-15 $17.14 $17.14 $16.94 $17.08 $17.08 11,977
2023-02-14 $17.20 $17.20 $16.99 $17.12 $17.12 21,435
2023-02-13 $17.16 $17.16 $17.12 $17.13 $17.13 2,807
2023-02-10 $16.85 $17.02 $16.85 $17.02 $17.02 6,523
2023-02-09 $17.08 $17.08 $16.94 $16.94 $16.94 2,524
2023-02-08 $17.16 $17.16 $17.03 $17.05 $17.05 4,004
2023-02-07 $16.96 $17.18 $16.96 $17.18 $17.18 3,152
2023-02-06 $17.07 $17.07 $17.04 $17.06 $17.06 23,003
2023-02-03 $17.33 $17.33 $17.16 $17.22 $17.22 13,807
2023-02-02 $17.41 $17.41 $17.26 $17.32 $17.32 6,909
2023-02-01 $17.04 $17.32 $17.04 $17.28 $17.28 43,758
2023-01-31 $17.05 $17.12 $16.99 $17.12 $17.12 22,071
2023-01-30 $17.12 $17.12 $16.96 $16.97 $16.97 7,368
2023-01-27 $17.24 $17.24 $17.08 $17.10 $17.10 7,877
2023-01-26 $17.03 $17.14 $16.98 $17.14 $17.14 5,134
2023-01-25 $16.88 $17.04 $16.88 $17.04 $17.04 9,978
2023-01-24 $17.10 $17.10 $16.88 $17.01 $17.01 11,317
2023-01-23 $16.92 $17.03 $16.92 $17.00 $17.00 10,386
2023-01-20 $16.85 $16.90 $16.76 $16.90 $16.90 2,388
2023-01-19 $16.75 $16.77 $16.68 $16.74 $16.74 22,081
2023-01-18 $16.98 $17.09 $16.80 $16.81 $16.81 15,192
2023-01-17 $17.10 $17.10 $16.91 $16.95 $16.95 17,522
2023-01-13 $16.84 $16.98 $16.81 $16.95 $16.95 18,870
2023-01-12 $16.84 $16.98 $16.84 $16.96 $16.96 10,484
2023-01-11 $16.77 $16.82 $16.75 $16.82 $16.82 8,451
2023-01-10 $16.66 $16.70 $16.61 $16.70 $16.70 435,848
2023-01-09 $16.79 $16.79 $16.64 $16.64 $16.64 3,711
2023-01-06 $16.53 $16.63 $16.51 $16.62 $16.62 18,806
2023-01-05 $16.32 $16.36 $16.26 $16.32 $16.32 20,340
2023-01-04 $16.45 $16.46 $16.30 $16.41 $16.41 13,945
2023-01-03 $16.39 $16.39 $16.18 $16.25 $16.25 23,804
2022-12-30 $16.27 $16.31 $16.22 $16.31 $16.31 9,055
2022-12-29 $16.36 $16.41 $16.36 $16.40 $16.40 14,257
2022-12-28 $16.40 $16.40 $16.18 $16.18 $16.18 31,500
2022-12-27 $16.47 $16.47 $16.35 $16.41 $16.41 38,205
2022-12-23 $16.19 $16.37 $16.19 $16.37 $16.37 2,737
2022-12-22 $16.25 $16.26 $16.10 $16.25 $16.25 103,750
2022-12-21 $16.32 $16.45 $16.32 $16.42 $16.42 14,627
2022-12-20 $16.20 $16.28 $16.20 $16.21 $16.21 16,565
2022-12-19 $16.25 $16.25 $16.16 $16.17 $16.17 5,975
2022-12-16 $16.40 $16.45 $16.35 $16.43 $16.43 11,192
2022-12-15 $16.58 $16.64 $16.50 $16.57 $16.57 37,384
2022-12-14 $16.94 $17.00 $16.79 $16.83 $16.83 25,467
2022-12-13 $17.03 $17.03 $16.86 $16.86 $16.86 18,889
2022-12-12 $16.78 $16.78 $16.61 $16.74 $16.74 7,043
2022-12-09 $16.75 $16.76 $16.61 $16.61 $16.61 10,637
2022-12-08 $16.78 $16.78 $16.70 $16.75 $16.75 4,927
2022-12-07 $16.65 $16.68 $16.64 $16.68 $16.68 3,243
2022-12-06 $16.64 $16.70 $16.57 $16.64 $16.64 3,911
2022-12-05 $16.90 $16.91 $16.78 $16.82 $16.82 80,091
2022-12-02 $17.04 $17.05 $16.86 $17.05 $17.05 6,791
2022-12-01 $17.12 $17.12 $16.96 $17.06 $17.06 360,449
2022-11-30 $16.59 $17.01 $16.59 $17.01 $17.01 4,540
2022-11-29 $16.62 $16.67 $16.59 $16.64 $16.64 17,326
2022-11-28 $16.62 $16.71 $16.61 $16.64 $16.64 2,334
2022-11-25 $16.80 $16.84 $16.78 $16.80 $16.80 7,941
2022-11-23 $16.65 $16.80 $16.65 $16.73 $16.73 5,027
2022-11-22 $16.63 $16.70 $16.61 $16.68 $16.68 6,711
2022-11-21 $16.60 $16.60 $16.48 $16.53 $16.53 109,703
2022-11-18 $16.68 $16.68 $16.50 $16.57 $16.57 6,824
2022-11-17 $16.55 $16.55 $16.37 $16.47 $16.47 4,450
2022-11-16 $16.58 $16.61 $16.54 $16.55 $16.55 3,189
2022-11-15 $16.64 $16.69 $16.52 $16.61 $16.61 4,607
2022-11-14 $16.56 $16.61 $16.49 $16.49 $16.49 4,817
2022-11-11 $16.50 $16.59 $16.46 $16.57 $16.57 8,700
2022-11-10 $16.34 $16.50 $16.34 $16.50 $16.50 3,908
2022-11-09 $16.05 $16.05 $15.80 $15.85 $15.85 11,883
2022-11-08 $16.06 $16.15 $16.03 $16.05 $16.05 16,410
2022-11-07 $15.91 $15.98 $15.85 $15.97 $15.97 17,131
2022-11-04 $15.77 $15.90 $15.77 $15.84 $15.84 2,587
2022-11-03 $15.65 $15.72 $15.65 $15.66 $15.66 12,726
2022-11-02 $15.93 $15.98 $15.74 $15.74 $15.74 12,498
2022-11-01 $16.10 $16.10 $15.98 $16.01 $16.01 2,037
2022-10-31 $15.97 $16.05 $15.95 $15.95 $15.95 10,476
2022-10-28 $15.74 $16.06 $15.74 $16.05 $16.05 6,539
2022-10-27 $15.96 $15.96 $15.82 $15.82 $15.82 3,491
2022-10-26 $15.83 $15.91 $15.83 $15.83 $15.83 6,504
2022-10-25 $15.45 $15.81 $15.45 $15.81 $15.81 10,943
2022-10-24 $15.56 $15.59 $15.48 $15.51 $15.51 3,415
2022-10-21 $15.18 $15.48 $15.18 $15.48 $15.48 2,860
2022-10-20 $15.28 $15.33 $15.24 $15.25 $15.25 13,323
2022-10-19 $15.39 $15.40 $15.25 $15.38 $15.38 11,401
2022-10-18 $15.40 $15.58 $15.40 $15.45 $15.45 15,442
2022-10-17 $15.24 $15.50 $15.24 $15.37 $15.37 4,372
2022-10-14 $15.52 $15.52 $15.11 $15.11 $15.11 11,430
2022-10-13 $14.94 $15.36 $14.90 $15.35 $15.35 32,073
2022-10-12 $15.35 $15.35 $15.16 $15.18 $15.18 29,363
2022-10-11 $15.20 $15.35 $15.15 $15.21 $15.21 14,804
2022-10-10 $15.30 $15.30 $15.19 $15.28 $15.28 26,926
2022-10-07 $15.45 $15.45 $15.29 $15.34 $15.34 3,183
2022-10-06 $15.76 $15.77 $15.62 $15.64 $15.64 17,589
2022-10-05 $15.58 $15.78 $15.58 $15.74 $15.74 9,904
2022-10-04 $15.70 $15.84 $15.70 $15.84 $15.84 14,211
2022-10-03 $15.27 $15.51 $15.27 $15.42 $15.42 8,321
2022-09-30 $15.27 $15.30 $15.12 $15.13 $15.13 2,966
2022-09-29 $15.22 $15.26 $15.20 $15.23 $15.23 10,004
2022-09-28 $15.25 $15.51 $15.25 $15.51 $15.51 2,337
2022-09-27 $15.53 $15.53 $15.14 $15.19 $15.19 38,482
2022-09-26 $15.47 $15.47 $15.28 $15.29 $15.29 7,538
2022-09-23 $15.73 $15.73 $15.36 $15.47 $15.47 21,256
2022-09-22 $15.86 $15.86 $15.69 $15.69 $15.69 5,149
2022-09-21 $16.20 $16.20 $15.88 $15.88 $15.88 12,772
2022-09-20 $16.01 $16.03 $15.99 $16.03 $16.03 4,170
2022-09-19 $16.07 $16.19 $16.07 $16.18 $16.18 1,489
2022-09-16 $16.21 $16.30 $16.17 $16.30 $16.16 5,011
2022-09-15 $16.49 $16.51 $16.33 $16.35 $16.21 9,438
2022-09-14 $16.47 $16.51 $16.40 $16.51 $16.37 15,651
2022-09-13 $16.86 $16.86 $16.43 $16.47 $16.33 8,175
2022-09-12 $17.04 $17.04 $16.93 $16.97 $16.83 2,096
2022-09-09 $16.74 $16.88 $16.74 $16.83 $16.83 15,408
2022-09-08 $16.59 $16.66 $16.57 $16.66 $16.66 7,544
2022-09-07 $16.37 $16.59 $16.37 $16.59 $16.59 5,114
2022-09-06 $16.40 $16.45 $16.33 $16.33 $16.33 3,257
2022-09-02 $16.69 $16.69 $16.42 $16.42 $16.42 8,747
2022-09-01 $16.52 $16.56 $16.38 $16.56 $16.56 8,373
2022-08-31 $16.67 $16.67 $16.54 $16.59 $16.59 7,761
2022-08-30 $16.95 $16.95 $16.61 $16.70 $16.70 17,470
2022-08-29 $16.87 $16.92 $16.77 $16.82 $16.82 11,649
2022-08-26 $17.22 $17.22 $16.91 $16.92 $16.92 16,567
2022-08-25 $17.17 $17.30 $17.16 $17.30 $17.30 62,366
2022-08-24 $17.10 $17.13 $17.04 $17.09 $17.09 10,060
2022-08-23 $17.07 $17.18 $17.03 $17.07 $17.07 20,514
2022-08-22 $17.34 $17.34 $17.06 $17.06 $17.06 7,117
2022-08-19 $17.59 $17.59 $17.30 $17.34 $17.34 12,817
2022-08-18 $17.47 $17.52 $17.42 $17.49 $17.49 6,382
2022-08-17 $17.51 $17.56 $17.40 $17.45 $17.45 12,839
2022-08-16 $17.50 $17.64 $17.50 $17.59 $17.59 14,161
2022-08-15 $17.50 $17.59 $17.46 $17.56 $17.56 7,218
2022-08-12 $17.50 $17.56 $17.41 $17.53 $17.53 16,060
2022-08-11 $17.38 $17.38 $17.29 $17.32 $17.32 4,204
2022-08-10 $17.27 $17.34 $17.25 $17.32 $17.32 5,424
2022-08-09 $17.27 $17.27 $17.02 $17.03 $17.03 5,918
2022-08-08 $17.21 $17.23 $17.10 $17.13 $17.13 11,907
2022-08-05 $17.00 $17.10 $16.96 $17.10 $17.10 9,741
2022-08-04 $17.15 $17.29 $17.09 $17.11 $17.11 16,118
2022-08-03 $17.01 $17.17 $17.00 $17.13 $17.13 13,016
2022-08-02 $17.07 $17.14 $16.98 $16.98 $16.98 3,584
2022-08-01 $17.06 $17.15 $17.06 $17.10 $17.10 3,345
2022-07-29 $17.06 $17.15 $17.06 $17.10 $17.10 2,825
2022-07-28 $16.90 $17.00 $16.72 $16.99 $16.99 3,730
2022-07-27 $16.64 $16.81 $16.61 $16.78 $16.78 4,006
2022-07-26 $16.57 $16.57 $16.48 $16.50 $16.50 2,657
2022-07-25 $16.57 $16.61 $16.57 $16.61 $16.61 1,291
2022-07-22 $16.81 $16.81 $16.47 $16.55 $16.55 11,378
2022-07-21 $16.51 $16.67 $16.51 $16.67 $16.67 6,655
2022-07-20 $16.46 $16.55 $16.46 $16.52 $16.52 1,142
2022-07-19 $16.36 $16.47 $16.36 $16.47 $16.47 3,197
2022-07-18 $16.33 $16.35 $16.16 $16.16 $16.16 15,407
2022-07-15 $16.22 $16.24 $16.10 $16.24 $16.24 5,567
2022-07-14 $15.84 $16.02 $15.84 $16.02 $16.02 4,161
2022-07-13 $15.81 $16.17 $15.81 $16.12 $16.12 4,538
2022-07-12 $16.29 $16.29 $16.12 $16.14 $16.14 5,282
2022-07-11 $16.26 $16.33 $16.20 $16.23 $16.23 10,942
2022-07-08 $16.31 $16.48 $16.31 $16.38 $16.38 16,537
2022-07-07 $16.33 $16.40 $16.33 $16.37 $16.37 8,234
2022-07-06 $16.13 $16.21 $16.12 $16.21 $16.21 20,771
2022-07-05 $16.25 $16.25 $15.99 $16.21 $16.21 8,771
2022-07-01 $16.18 $16.30 $16.10 $16.28 $16.28 10,989
2022-06-30 $16.05 $16.26 $16.05 $16.14 $16.14 7,139
2022-06-29 $16.23 $16.27 $16.15 $16.21 $16.21 16,738
2022-06-28 $16.55 $16.55 $16.23 $16.23 $16.23 3,819
2022-06-27 $16.44 $16.46 $16.41 $16.41 $16.41 3,645
2022-06-24 $16.27 $16.45 $16.27 $16.40 $16.40 18,530
2022-06-23 $16.05 $16.11 $15.95 $16.07 $16.07 12,731
2022-06-22 $15.95 $16.05 $15.92 $15.99 $15.99 11,092
2022-06-21 $16.08 $16.08 $15.97 $16.01 $16.01 28,682
2022-06-17 $15.76 $15.92 $15.76 $15.86 $15.74 10,695
2022-06-16 $16.00 $16.00 $15.84 $15.90 $15.78 8,390
2022-06-15 $16.10 $16.44 $16.10 $16.31 $16.19 5,810
2022-06-14 $16.21 $16.28 $16.06 $16.14 $16.02 4,741
2022-06-13 $16.34 $16.37 $16.20 $16.20 $16.07 20,072
2022-06-10 $17.10 $17.10 $16.75 $16.79 $16.66 10,357
2022-06-09 $17.31 $17.36 $17.15 $17.15 $17.02 1,816
2022-06-08 $17.36 $17.56 $17.36 $17.40 $17.27 12,128
2022-06-07 $17.42 $17.59 $17.42 $17.59 $17.46 10,231
2022-06-06 $17.47 $17.55 $17.45 $17.45 $17.31 9,696
2022-06-03 $17.46 $17.49 $17.37 $17.41 $17.28 16,140
2022-06-02 $17.40 $17.58 $17.35 $17.58 $17.45 2,875
2022-06-01 $17.31 $17.45 $17.25 $17.36 $17.23 32,378
2022-05-31 $17.45 $17.56 $17.45 $17.45 $17.32 3,519
2022-05-27 $17.46 $17.57 $17.46 $17.57 $17.43 1,420
2022-05-26 $17.25 $17.33 $17.25 $17.32 $17.19 621
2022-05-25 $17.06 $17.10 $16.94 $17.08 $16.95 3,192
2022-05-24 $16.90 $16.90 $16.75 $16.90 $16.77 2,109
2022-05-23 $16.80 $16.98 $16.80 $16.96 $16.83 5,902
2022-05-20 $16.87 $16.87 $16.53 $16.75 $16.62 27,062
2022-05-19 $16.72 $16.84 $16.72 $16.79 $16.66 2,777
2022-05-18 $16.90 $17.03 $16.74 $16.74 $16.61 87,918
2022-05-17 $17.11 $17.18 $17.09 $17.18 $17.05 1,493
2022-05-16 $16.95 $17.06 $16.95 $16.95 $16.82 5,470
2022-05-13 $16.64 $17.03 $16.64 $16.96 $16.83 4,633
2022-05-12 $16.58 $16.72 $16.45 $16.58 $16.45 30,563
2022-05-11 $16.83 $16.94 $16.58 $16.59 $16.46 43,714
2022-05-10 $17.01 $17.01 $16.67 $16.71 $16.58 127,040
2022-05-09 $16.95 $16.95 $16.73 $16.73 $16.60 84,259
2022-05-06 $17.25 $17.25 $17.12 $17.16 $17.02 942
2022-05-05 $17.54 $17.54 $17.25 $17.25 $17.12 1,254
2022-05-04 $17.34 $17.73 $17.34 $17.73 $17.59 1,441
2022-05-03 $17.31 $17.42 $17.31 $17.38 $17.25 4,200
2022-05-02 $17.22 $17.23 $16.90 $17.19 $17.06 16,187
2022-04-29 $17.38 $17.38 $17.20 $17.20 $17.07 6,301
2022-04-28 $17.40 $17.59 $17.40 $17.59 $17.45 1,398
2022-04-27 $17.35 $17.49 $17.35 $17.36 $17.23 2,406
2022-04-26 $17.45 $17.51 $17.32 $17.32 $17.19 8,937
2022-04-25 $17.50 $17.67 $17.41 $17.66 $17.52 4,259
2022-04-22 $17.90 $17.90 $17.60 $17.60 $17.46 12,446
2022-04-21 $18.31 $18.31 $17.97 $17.97 $17.83 985
2022-04-20 $18.18 $18.27 $18.18 $18.24 $18.10 2,452
2022-04-19 $18.10 $18.16 $18.07 $18.15 $18.01 3,661
2022-04-18 $17.93 $18.00 $17.91 $17.93 $17.79 4,985
2022-04-14 $18.10 $18.10 $17.99 $17.99 $17.85 3,727
2022-04-13 $18.01 $18.13 $17.99 $18.10 $17.96 6,238
2022-04-12 $18.14 $18.14 $17.93 $17.95 $17.81 11,727
2022-04-11 $18.12 $18.12 $17.97 $18.00 $17.86 5,418
2022-04-08 $18.10 $18.26 $18.10 $18.12 $17.98 12,341
2022-04-07 $18.16 $18.19 $18.03 $18.13 $17.99 13,123
2022-04-06 $18.18 $18.20 $18.05 $18.14 $18.00 13,640
2022-04-05 $18.45 $18.45 $18.23 $18.24 $18.10 4,907
2022-04-04 $18.37 $18.43 $18.37 $18.41 $18.27 6,319
2022-04-01 $18.36 $18.36 $18.30 $18.35 $18.21 4,007
2022-03-31 $18.40 $18.44 $18.31 $18.31 $18.17 2,266
2022-03-30 $18.50 $18.52 $18.45 $18.47 $18.33 3,191
2022-03-29 $18.35 $18.55 $18.35 $18.55 $18.41 4,383
2022-03-28 $18.18 $18.26 $18.18 $18.26 $18.12 41,561
2022-03-25 $18.18 $18.29 $18.16 $18.27 $18.13 1,665
2022-03-24 $18.29 $18.29 $18.12 $18.20 $18.06 7,670
2022-03-23 $18.13 $18.19 $18.09 $18.11 $17.97 8,557
2022-03-22 $17.93 $18.23 $17.93 $18.23 $18.09 32,860
2022-03-21 $18.38 $18.38 $18.05 $18.11 $17.97 67,435
2022-03-18 $18.09 $18.28 $18.09 $18.28 $18.08 10,915
2022-03-17 $18.13 $18.14 $17.98 $18.13 $17.93 11,398
2022-03-16 $17.87 $17.90 $17.70 $17.90 $17.70 7,582
2022-03-15 $17.50 $17.65 $17.49 $17.65 $17.46 5,160
2022-03-14 $17.63 $17.63 $17.39 $17.44 $17.25 7,229
2022-03-11 $17.92 $17.92 $17.58 $17.58 $17.39 4,894
2022-03-10 $17.58 $17.72 $17.57 $17.72 $17.53 16,204
2022-03-09 $17.73 $17.82 $17.71 $17.74 $17.55 10,721
2022-03-08 $17.70 $17.77 $17.50 $17.54 $17.35 44,848
2022-03-07 $17.89 $17.89 $17.61 $17.61 $17.41 24,930
2022-03-04 $17.89 $17.96 $17.84 $17.93 $17.73 2,522
2022-03-03 $18.09 $18.11 $17.99 $18.01 $17.81 2,882
2022-03-02 $18.01 $18.17 $18.01 $18.13 $17.93 1,101
2022-03-01 $18.00 $18.03 $17.87 $17.90 $17.70 3,432
2022-02-28 $18.09 $18.11 $17.96 $18.04 $17.84 5,807
2022-02-25 $17.87 $18.12 $17.87 $18.11 $17.91 1,947
2022-02-24 $17.50 $17.79 $17.45 $17.79 $17.59 12,641
2022-02-23 $18.00 $18.00 $17.70 $17.70 $17.51 11,097
2022-02-22 $17.86 $18.06 $17.86 $17.95 $17.75 6,213
2022-02-18 $18.13 $18.16 $18.08 $18.09 $17.89 3,510
2022-02-17 $18.25 $18.26 $18.12 $18.14 $17.94 3,294
2022-02-16 $18.22 $18.34 $18.22 $18.34 $18.14 19,289
2022-02-15 $18.24 $18.31 $18.22 $18.28 $18.08 2,889
2022-02-14 $18.13 $18.13 $18.02 $18.11 $17.91 1,149
2022-02-11 $18.55 $18.55 $18.17 $18.19 $17.99 5,980
2022-02-10 $18.56 $18.56 $18.32 $18.32 $18.12 3,438
2022-02-09 $18.53 $18.60 $18.53 $18.60 $18.40 11,941
2022-02-08 $18.27 $18.47 $18.27 $18.41 $18.21 82,120
2022-02-07 $18.47 $18.47 $18.22 $18.22 $18.02 10,204
2022-02-04 $18.24 $18.35 $18.11 $18.28 $18.08 14,116
2022-02-03 $18.36 $18.40 $18.31 $18.31 $18.11 15,619
2022-02-02 $20.31 $20.31 $18.45 $18.58 $18.38 65,043
2022-02-01 $18.32 $18.42 $18.30 $18.42 $18.22 7,091
2022-01-31 $18.00 $18.32 $18.00 $18.32 $18.12 4,817
2022-01-28 $17.81 $18.05 $17.81 $18.05 $17.86 2,353
2022-01-27 $18.11 $18.11 $17.83 $17.83 $17.64 9,565
2022-01-26 $18.41 $18.41 $17.93 $17.93 $17.74 9,516
2022-01-25 $17.78 $18.13 $17.78 $18.05 $17.86 2,402
2022-01-24 $18.00 $18.19 $17.78 $18.14 $17.94 30,724
2022-01-21 $18.25 $18.37 $18.13 $18.13 $17.93 5,739
2022-01-20 $18.56 $18.66 $18.32 $18.32 $18.12 8,958
2022-01-19 $18.39 $18.68 $18.39 $18.54 $18.34 13,188
2022-01-18 $18.64 $18.69 $18.57 $18.59 $18.39 7,946
2022-01-14 $18.73 $18.89 $18.73 $18.89 $18.68 5,943
2022-01-13 $19.00 $19.00 $18.84 $18.86 $18.65 8,277
2022-01-12 $19.02 $19.02 $18.95 $18.95 $18.74 35,023
2022-01-11 $18.73 $18.97 $18.70 $18.90 $18.69 9,386
2022-01-10 $18.76 $18.84 $18.63 $18.84 $18.63 6,993
2022-01-07 $18.87 $18.90 $18.80 $18.80 $18.59 6,645
2022-01-06 $18.89 $18.94 $18.87 $18.91 $18.70 4,724
2022-01-05 $19.15 $19.16 $18.89 $18.92 $18.71 19,277
2022-01-04 $19.19 $19.19 $19.10 $19.15 $18.94 9,791
2022-01-03 $19.11 $19.17 $19.04 $19.13 $18.92 6,320
2021-12-31 $19.20 $19.20 $19.11 $19.11 $18.90 6,325
2021-12-30 $19.21 $19.21 $19.10 $19.10 $18.89 5,331
2021-12-29 $19.17 $19.18 $19.10 $19.17 $18.96 3,960
2021-12-28 $19.16 $19.20 $19.11 $19.15 $18.94 7,647
2021-12-27 $18.94 $19.13 $18.94 $19.13 $18.92 5,782
2021-12-23 $18.96 $18.98 $18.94 $18.98 $18.77 1,362
2021-12-22 $18.82 $18.88 $18.82 $18.88 $18.67 11,524
2021-12-21 $18.61 $18.74 $18.61 $18.74 $18.54 2,417
2021-12-20 $18.64 $18.64 $18.39 $18.51 $18.31 2,080
2021-12-17 $18.85 $18.93 $18.83 $18.87 $18.52 3,668
2021-12-16 $19.10 $19.10 $18.92 $18.95 $18.59 6,698
2021-12-15 $18.81 $19.01 $18.80 $18.96 $18.61 7,627
2021-12-14 $18.86 $18.86 $18.71 $18.78 $18.43 5,754
2021-12-13 $18.93 $18.96 $18.92 $18.92 $18.57 2,310
2021-12-10 $18.99 $19.02 $18.96 $19.02 $18.66 2,493
2021-12-09 $19.01 $19.01 $18.92 $18.95 $18.60 6,165
2021-12-08 $19.00 $19.07 $18.97 $19.06 $18.70 7,874
2021-12-07 $19.04 $19.06 $18.98 $19.03 $18.67 39,119
2021-12-06 $18.66 $18.83 $18.66 $18.77 $18.42 3,589
2021-12-03 $18.65 $18.68 $18.54 $18.68 $18.33 21,680
2021-12-02 $18.58 $18.72 $18.58 $18.67 $18.32 4,597
2021-12-01 $18.93 $18.93 $18.45 $18.45 $18.10 3,222
2021-11-30 $18.75 $18.75 $18.53 $18.57 $18.22 3,543
2021-11-29 $18.70 $18.92 $18.70 $18.87 $18.52 55,350
2021-11-26 $18.74 $18.79 $18.70 $18.70 $18.35 8,679
2021-11-24 $19.26 $19.26 $19.05 $19.11 $18.75 4,459
2021-11-23 $19.09 $19.13 $18.99 $19.05 $18.69 16,455
2021-11-22 $19.25 $19.25 $19.09 $19.09 $18.73 5,858
2021-11-19 $19.14 $19.16 $19.07 $19.10 $18.74 9,924
2021-11-18 $19.18 $19.21 $19.09 $19.15 $18.80 5,657
2021-11-17 $19.17 $19.19 $19.14 $19.18 $18.83 5,938
2021-11-16 $19.23 $19.30 $19.23 $19.26 $18.90 5,096
2021-11-15 $19.46 $19.46 $19.20 $19.22 $18.86 7,994
2021-11-12 $19.18 $19.25 $19.17 $19.22 $18.86 19,194
2021-11-11 $19.09 $19.18 $19.09 $19.15 $18.79 2,118
2021-11-10 $19.40 $19.40 $19.06 $19.08 $18.73 5,763
2021-11-09 $19.25 $19.26 $19.17 $19.24 $18.88 4,930
2021-11-08 $19.21 $19.24 $19.19 $19.22 $18.86 5,351
2021-11-05 $19.24 $19.24 $19.13 $19.19 $18.84 8,329
2021-11-04 $19.05 $19.13 $19.04 $19.09 $18.73 17,705
2021-11-03 $19.18 $19.18 $18.93 $19.08 $18.72 5,193
2021-11-02 $18.99 $19.00 $18.94 $19.00 $18.64 8,276
2021-11-01 $19.09 $19.09 $18.88 $18.96 $18.60 5,491
2021-10-29 $18.82 $18.86 $18.80 $18.83 $18.48 7,860
2021-10-28 $18.53 $18.86 $18.53 $18.85 $18.49 5,479
2021-10-27 $18.84 $18.84 $18.72 $18.72 $18.37 2,371
2021-10-26 $18.87 $18.87 $18.83 $18.83 $18.48 3,535
2021-10-25 $19.04 $19.04 $18.76 $18.86 $18.51 3,155
2021-10-22 $18.84 $18.87 $18.77 $18.81 $18.45 8,836
2021-10-21 $18.75 $18.78 $18.71 $18.77 $18.41 6,832
2021-10-20 $18.72 $18.80 $18.71 $18.75 $18.39 4,438
2021-10-19 $18.68 $18.71 $18.65 $18.65 $18.30 3,648
2021-10-18 $18.65 $18.65 $18.56 $18.61 $18.26 6,845
2021-10-15 $18.64 $18.67 $18.60 $18.60 $18.26 28,539
2021-10-14 $18.39 $18.58 $18.39 $18.58 $18.23 8,246
2021-10-13 $18.26 $18.36 $18.26 $18.31 $17.97 12,589
2021-10-12 $18.30 $18.30 $18.26 $18.26 $17.92 4,410
2021-10-11 $18.39 $18.39 $18.26 $18.26 $17.91 4,228
2021-10-08 $18.20 $18.37 $18.20 $18.33 $17.99 10,275
2021-10-07 $18.46 $18.48 $18.37 $18.37 $18.03 4,389
2021-10-06 $18.41 $18.41 $18.05 $18.22 $17.88 15,262
2021-10-05 $18.23 $18.30 $18.19 $18.25 $17.91 6,175
2021-10-04 $18.04 $18.21 $18.04 $18.12 $17.78 5,978
2021-10-01 $18.34 $18.34 $18.02 $18.25 $17.91 6,173
2021-09-30 $18.30 $18.31 $18.13 $18.13 $17.79 4,154
2021-09-29 $18.36 $18.36 $18.24 $18.24 $17.90 9,736
2021-09-28 $18.42 $18.42 $18.23 $18.24 $17.90 4,725
2021-09-27 $18.24 $18.53 $18.24 $18.45 $18.10 11,631
2021-09-24 $18.47 $18.50 $18.47 $18.48 $18.14 6,964
2021-09-23 $18.51 $18.58 $18.51 $18.52 $18.17 8,931
2021-09-22 $18.43 $18.44 $18.38 $18.38 $18.03 3,278
2021-09-21 $18.27 $18.29 $18.20 $18.21 $17.87 9,137
2021-09-20 $18.41 $18.41 $18.06 $18.20 $17.86 6,776
2021-09-17 $18.70 $18.70 $18.52 $18.52 $18.09 4,238
2021-09-16 $18.66 $18.69 $18.57 $18.66 $18.23 9,235
2021-09-15 $18.61 $18.71 $18.61 $18.68 $18.25 4,376
2021-09-14 $18.63 $18.65 $18.54 $18.54 $18.11 10,551
2021-09-13 $18.89 $18.89 $18.64 $18.68 $18.25 2,646
2021-09-10 $18.74 $18.75 $18.61 $18.61 $18.18 5,391
2021-09-09 $18.79 $18.79 $18.68 $18.71 $18.28 10,813
2021-09-08 $18.77 $18.77 $18.70 $18.74 $18.31 4,830
2021-09-07 $19.11 $19.11 $18.77 $18.77 $18.34 8,520
2021-09-03 $18.88 $18.92 $18.86 $18.90 $18.46 3,428
2021-09-02 $19.06 $19.06 $18.89 $18.89 $18.45 6,150
2021-09-01 $18.86 $18.86 $18.82 $18.82 $18.38 3,644
2021-08-31 $18.76 $18.80 $18.75 $18.79 $18.36 2,824
2021-08-30 $19.00 $19.00 $18.77 $18.80 $18.36 874
2021-08-27 $18.74 $18.78 $18.71 $18.75 $18.32 3,452
2021-08-26 $18.54 $18.61 $18.54 $18.56 $18.13 3,529
2021-08-25 $18.64 $18.69 $18.60 $18.65 $18.22 9,572
2021-08-24 $18.62 $18.65 $18.62 $18.62 $18.19 8,714
2021-08-23 $18.60 $18.60 $18.54 $18.57 $18.14 4,211
2021-08-20 $18.37 $18.47 $18.37 $18.45 $18.02 2,862
2021-08-19 $18.31 $18.37 $18.31 $18.33 $17.91 1,925
2021-08-18 $18.51 $18.54 $18.41 $18.41 $17.98 9,963
2021-08-17 $18.61 $18.61 $18.43 $18.49 $18.06 2,203
2021-08-16 $18.59 $18.62 $18.58 $18.62 $18.19 3,368
2021-08-13 $18.61 $18.63 $18.59 $18.61 $18.18 3,557
2021-08-12 $18.59 $18.60 $18.59 $18.60 $18.17 2,715
2021-08-11 $18.56 $18.59 $18.53 $18.59 $18.16 4,142
2021-08-10 $18.75 $18.75 $18.48 $18.51 $18.08 3,012
2021-08-09 $18.51 $18.51 $18.50 $18.50 $18.07 2,130
2021-08-06 $18.51 $18.55 $18.49 $18.51 $18.08 4,086
2021-08-05 $18.52 $18.52 $18.51 $18.51 $18.08 1,589
2021-08-04 $18.52 $18.52 $18.44 $18.47 $18.04 2,495
2021-08-03 $18.40 $18.53 $18.40 $18.53 $18.10 1,731
2021-08-02 $18.52 $18.52 $18.42 $18.42 $17.99 9,699
2021-07-30 $18.42 $18.47 $18.40 $18.42 $17.99 10,927
2021-07-29 $18.42 $18.47 $18.42 $18.45 $18.02 5,823
2021-07-28 $18.25 $18.33 $18.25 $18.33 $17.91 3,375
2021-07-27 $18.31 $18.31 $18.19 $18.25 $17.83 5,258
2021-07-26 $18.30 $18.31 $18.28 $18.31 $17.88 4,001
2021-07-23 $18.23 $18.31 $18.23 $18.31 $17.88 2,380
2021-07-22 $18.44 $18.44 $18.18 $18.20 $17.78 2,586
2021-07-21 $18.17 $18.22 $18.17 $18.20 $17.78 2,180
2021-07-20 $17.93 $18.14 $17.93 $18.10 $17.68 4,370
2021-07-19 $17.91 $17.91 $17.78 $17.87 $17.45 5,204
2021-07-16 $18.38 $18.38 $18.08 $18.08 $17.66 3,145
2021-07-15 $18.19 $18.19 $18.15 $18.17 $17.74 618
2021-07-14 $18.27 $18.27 $18.19 $18.22 $17.80 3,684
2021-07-13 $18.27 $18.27 $18.22 $18.22 $17.79 2,948
2021-07-12 $18.33 $18.35 $18.32 $18.34 $17.92 2,834
2021-07-09 $18.27 $18.31 $18.26 $18.29 $17.87 7,058
2021-07-08 $18.06 $18.17 $18.06 $18.08 $17.66 2,816
2021-07-07 $18.33 $18.33 $18.20 $18.24 $17.82 4,744
2021-07-06 $18.52 $18.52 $18.12 $18.20 $17.78 9,906
2021-07-02 $18.24 $18.30 $18.21 $18.30 $17.88 15,964
2021-07-01 $18.19 $18.25 $18.19 $18.24 $17.82 9,169
2021-06-30 $18.28 $18.28 $18.15 $18.19 $17.77 9,497
2021-06-29 $18.41 $18.41 $18.15 $18.17 $17.75 5,476
2021-06-28 $18.19 $18.19 $18.13 $18.18 $17.75 5,925
2021-06-25 $18.23 $18.23 $18.14 $18.21 $17.78 4,490
2021-06-24 $18.28 $18.28 $18.10 $18.15 $17.73 4,328
2021-06-23 $18.06 $18.10 $18.06 $18.06 $17.64 22,784
2021-06-22 $18.01 $18.09 $18.01 $18.07 $17.65 10,959
2021-06-21 $17.93 $18.03 $17.92 $18.01 $17.59 4,358
2021-06-18 $18.27 $18.27 $17.93 $17.93 $17.44 2,607
2021-06-17 $18.50 $18.50 $18.08 $18.13 $17.64 11,560
2021-06-16 $18.27 $18.27 $18.17 $18.17 $17.68 3,619
2021-06-15 $18.25 $18.28 $18.25 $18.26 $17.76 3,165
2021-06-14 $18.30 $18.30 $18.24 $18.28 $17.78 4,102
2021-06-11 $18.28 $18.34 $18.27 $18.34 $17.84 11,619
2021-06-10 $18.26 $18.30 $18.22 $18.26 $17.77 2,853
2021-06-09 $18.29 $18.30 $18.24 $18.24 $17.75 2,667
2021-06-08 $18.22 $18.30 $18.22 $18.28 $17.79 7,412
2021-06-07 $18.28 $18.30 $18.18 $18.21 $17.72 6,668
2021-06-04 $18.20 $18.23 $18.17 $18.23 $17.74 6,881
2021-06-03 $18.03 $18.13 $18.03 $18.11 $17.62 5,771
2021-06-02 $18.36 $18.36 $18.15 $18.17 $17.68 3,121
2021-06-01 $18.26 $18.26 $18.11 $18.16 $17.67 9,435
2021-05-28 $18.12 $18.12 $18.08 $18.08 $17.59 4,808
2021-05-27 $18.07 $18.08 $18.05 $18.05 $17.56 6,354
2021-05-26 $17.98 $18.00 $17.96 $17.99 $17.51 3,507
2021-05-25 $17.95 $17.97 $17.91 $17.91 $17.43 8,298
2021-05-24 $17.94 $17.97 $17.90 $17.95 $17.46 7,199
2021-05-21 $17.93 $17.93 $17.85 $17.85 $17.36 2,977
2021-05-20 $18.13 $18.13 $17.77 $17.84 $17.36 5,373
2021-05-19 $17.76 $17.76 $17.65 $17.68 $17.20 7,253
2021-05-18 $17.90 $17.90 $17.80 $17.80 $17.32 3,352
2021-05-17 $17.82 $17.85 $17.75 $17.84 $17.35 7,594
2021-05-14 $17.85 $17.87 $17.80 $17.87 $17.38 5,365
2021-05-13 $17.67 $17.67 $17.58 $17.66 $17.18 3,951
2021-05-12 $17.56 $17.71 $17.47 $17.47 $17.00 12,650
2021-05-11 $18.34 $18.34 $17.76 $17.83 $17.35 18,614
2021-05-10 $18.17 $18.17 $17.97 $17.97 $17.49 7,042
2021-05-07 $18.09 $18.10 $18.06 $18.10 $17.61 7,195
2021-05-06 $18.15 $18.15 $17.81 $17.92 $17.43 11,009
2021-05-05 $17.84 $17.91 $17.84 $17.86 $17.37 8,396
2021-05-04 $17.64 $17.81 $17.64 $17.76 $17.28 14,193
2021-05-03 $17.85 $18.16 $17.85 $17.91 $17.43 37,355
2021-04-30 $17.86 $17.86 $17.79 $17.80 $17.32 3,499
2021-04-29 $18.00 $18.00 $17.88 $17.99 $17.50 17,821
2021-04-28 $17.93 $18.01 $17.93 $17.96 $17.47 28,024
2021-04-27 $18.02 $18.02 $17.96 $17.97 $17.48 6,953
2021-04-26 $17.99 $18.00 $17.94 $17.98 $17.49 5,460
2021-04-23 $17.80 $17.96 $17.80 $17.96 $17.47 9,793
2021-04-22 $18.03 $18.03 $17.78 $17.80 $17.32 32,734
2021-04-21 $17.81 $17.87 $17.79 $17.87 $17.39 11,480
2021-04-20 $17.81 $17.81 $17.65 $17.72 $17.24 16,366
2021-04-19 $18.10 $18.10 $17.81 $17.83 $17.34 6,190
2021-04-16 $17.89 $17.93 $17.87 $17.93 $17.44 10,474
2021-04-15 $17.66 $17.87 $17.66 $17.85 $17.37 3,502
2021-04-14 $17.84 $17.87 $17.77 $17.77 $17.29 8,875
2021-04-13 $18.90 $18.90 $17.66 $17.71 $17.23 6,229
2021-04-12 $17.67 $17.69 $17.65 $17.69 $17.21 10,206
2021-04-09 $17.65 $17.67 $17.60 $17.67 $17.19 8,372
2021-04-08 $17.44 $17.62 $17.44 $17.62 $17.14 3,835
2021-04-07 $17.65 $17.65 $17.52 $17.54 $17.07 6,129
2021-04-06 $17.65 $17.65 $17.60 $17.60 $17.12 8,659
2021-04-05 $17.44 $17.63 $17.44 $17.63 $17.15 6,319
2021-04-01 $17.42 $17.47 $17.42 $17.47 $17.00 1,953
2021-03-31 $17.37 $17.39 $17.31 $17.34 $16.87 3,809
2021-03-30 $17.21 $17.28 $17.21 $17.28 $16.81 2,952
2021-03-29 $17.34 $17.34 $17.25 $17.25 $16.78 6,927
2021-03-26 $17.22 $17.31 $17.18 $17.31 $16.84 19,073
2021-03-25 $17.03 $17.08 $16.97 $17.08 $16.62 1,686
2021-03-24 $17.09 $17.10 $16.96 $16.96 $16.50 2,569
2021-03-23 $17.21 $17.21 $17.05 $17.06 $16.60 5,515
2021-03-22 $17.32 $17.32 $17.25 $17.28 $16.81 4,378
2021-03-19 $17.28 $17.36 $17.28 $17.32 $16.80 7,607
2021-03-18 $17.44 $17.44 $17.25 $17.25 $16.73 2,232
2021-03-17 $17.52 $17.52 $17.34 $17.46 $16.94 2,447
2021-03-16 $17.60 $17.60 $17.41 $17.45 $16.93 8,491
2021-03-15 $17.46 $17.56 $17.45 $17.56 $17.04 22,768
2021-03-12 $17.58 $17.58 $17.34 $17.43 $16.91 4,245
2021-03-11 $17.42 $17.43 $17.32 $17.38 $16.86 5,771
2021-03-10 $17.29 $17.29 $17.21 $17.24 $16.73 4,166
2021-03-09 $17.11 $17.18 $17.08 $17.11 $16.59 25,144
2021-03-08 $16.95 $16.99 $16.91 $16.91 $16.41 2,002
2021-03-05 $16.73 $16.89 $16.61 $16.89 $16.38 5,832
2021-03-04 $16.80 $16.81 $16.53 $16.65 $16.15 12,090
2021-03-03 $16.90 $16.99 $16.88 $16.88 $16.38 4,730
2021-03-02 $17.09 $17.10 $17.01 $17.01 $16.51 6,350
2021-03-01 $17.02 $17.14 $17.02 $17.13 $16.62 3,270
2021-02-26 $16.97 $16.97 $16.84 $16.84 $16.34 1,556
2021-02-25 $16.83 $16.90 $16.83 $16.85 $16.34 728
2021-02-24 $17.14 $17.16 $17.14 $17.16 $16.65 1,465
2021-02-23 $16.86 $17.03 $16.86 $17.03 $16.52 1,909
2021-02-22 $17.01 $17.11 $17.00 $17.02 $16.51 20,227
2021-02-19 $17.12 $17.16 $17.06 $17.10 $16.59 11,723
2021-02-18 $17.00 $17.07 $16.98 $17.03 $16.52 4,070
2021-02-17 $17.18 $17.18 $17.05 $17.14 $16.63 10,886
2021-02-16 $17.25 $17.25 $17.17 $17.17 $16.65 5,710
2021-02-12 $17.13 $17.19 $17.13 $17.19 $16.68 4,107
2021-02-11 $17.13 $17.15 $17.06 $17.14 $16.63 5,353
2021-02-10 $17.19 $17.19 $17.06 $17.08 $16.57 7,566
2021-02-09 $17.09 $17.11 $17.05 $17.08 $16.57 12,735
2021-02-08 $17.01 $17.06 $17.01 $17.06 $16.55 5,793
2021-02-05 $16.85 $16.89 $16.82 $16.89 $16.39 2,566
2021-02-04 $16.70 $16.79 $16.69 $16.76 $16.26 910
2021-02-03 $16.67 $16.69 $16.66 $16.66 $16.16 2,161
2021-02-02 $16.60 $16.71 $16.59 $16.68 $16.18 8,142
2021-02-01 $16.48 $16.60 $16.44 $16.58 $16.08 1,074
2021-01-29 $16.37 $16.44 $16.32 $16.44 $15.95 2,604
2021-01-28 $16.62 $16.79 $16.61 $16.61 $16.12 3,583
2021-01-27 $16.71 $16.75 $16.55 $16.57 $16.08 1,929
2021-01-26 $16.88 $16.88 $16.74 $16.81 $16.31 1,221
2021-01-25 $16.78 $16.94 $16.78 $16.81 $16.31 2,580
2021-01-22 $16.76 $16.82 $16.76 $16.81 $16.30 2,761
2021-01-21 $16.85 $16.85 $16.81 $16.81 $16.30 1,417
2021-01-20 $16.80 $16.87 $16.80 $16.85 $16.34 1,893
2021-01-19 $16.83 $16.83 $16.67 $16.73 $16.23 12,676
2021-01-15 $16.57 $16.64 $16.57 $16.63 $16.13 2,502
2021-01-14 $16.72 $16.81 $16.72 $16.74 $16.24 10,578
2021-01-13 $16.72 $16.72 $16.68 $16.68 $16.18 449
2021-01-12 $16.64 $16.72 $16.64 $16.72 $16.22 4,499
2021-01-11 $16.61 $16.67 $16.61 $16.64 $16.14 3,557
2021-01-08 $16.72 $16.72 $16.58 $16.65 $16.15 13,202
2021-01-07 $16.62 $16.65 $16.56 $16.63 $16.13 7,283
2021-01-06 $16.36 $16.57 $16.35 $16.52 $16.03 6,033
2021-01-05 $16.13 $16.28 $16.13 $16.24 $15.76 3,693
2021-01-04 $16.23 $16.23 $15.95 $16.06 $15.58 2,943
2020-12-31 $16.10 $16.21 $16.10 $16.20 $15.71 2,895
2020-12-30 $16.19 $16.19 $16.16 $16.18 $15.70 2,815
2020-12-29 $16.12 $16.12 $16.05 $16.07 $15.59 1,110
2020-12-28 $16.13 $16.15 $16.12 $16.15 $15.67 3,489
2020-12-24 $16.03 $16.08 $16.02 $16.07 $15.59 13,878
2020-12-23 $16.09 $16.10 $16.06 $16.06 $15.58 1,328
2020-12-22 $16.00 $16.00 $15.92 $15.96 $15.48 3,722
2020-12-21 $16.01 $16.01 $15.86 $15.95 $15.48 1,433
2020-12-18 $16.22 $16.22 $16.19 $16.19 $15.59 240
2020-12-17 $16.20 $16.23 $16.20 $16.23 $15.62 3,966
2020-12-16 $16.19 $16.19 $16.09 $16.15 $15.55 4,024
2020-12-15 $16.06 $16.15 $16.02 $16.15 $15.55 619
2020-12-14 $16.12 $16.12 $15.99 $15.99 $15.39 3,321
2020-12-11 $16.01 $16.02 $15.98 $16.02 $15.42 2,378
2020-12-10 $16.01 $16.10 $16.00 $16.09 $15.49 21,415
2020-12-09 $16.09 $16.09 $16.00 $16.02 $15.43 1,867
2020-12-08 $16.02 $16.09 $16.00 $16.07 $15.47 5,836
2020-12-07 $16.03 $16.05 $16.00 $16.01 $15.42 2,827
2020-12-04 $16.04 $16.07 $16.01 $16.06 $15.46 2,624
2020-12-03 $15.85 $15.90 $15.85 $15.86 $15.27 1,031
2020-12-02 $15.75 $15.83 $15.75 $15.83 $15.24 14,960
2020-12-01 $15.79 $15.81 $15.79 $15.79 $15.20 2,987
2020-11-30 $15.69 $15.70 $15.65 $15.65 $15.07 7,029
2020-11-27 $15.79 $15.81 $15.79 $15.81 $15.22 262
2020-11-25 $15.79 $15.79 $15.79 $15.79 $15.20 2,311
2020-11-24 $15.86 $15.88 $15.82 $15.86 $15.27 3,819
2020-11-23 $15.66 $15.68 $15.65 $15.66 $15.08 5,308
2020-11-20 $15.48 $15.50 $15.48 $15.48 $14.90 1,440
2020-11-19 $15.50 $15.50 $15.50 $15.50 $14.92 97
2020-11-18 $15.64 $15.64 $15.46 $15.46 $14.88 1,498
2020-11-17 $15.49 $15.57 $15.49 $15.55 $14.97 944
2020-11-16 $15.55 $15.56 $15.48 $15.51 $14.94 1,540
2020-11-13 $15.23 $15.34 $15.22 $15.34 $14.77 1,772
2020-11-12 $15.14 $15.14 $15.03 $15.04 $14.49 628
2020-11-11 $15.23 $15.23 $15.21 $15.21 $14.65 242
2020-11-10 $15.18 $15.23 $15.18 $15.22 $14.65 4,466
2020-11-09 $14.95 $15.30 $14.95 $15.13 $14.57 3,559
2020-11-06 $14.81 $14.81 $14.75 $14.78 $14.23 9,503
2020-11-05 $14.80 $14.87 $14.80 $14.82 $14.27 4,095
2020-11-04 $14.62 $14.68 $14.57 $14.57 $14.03 1,633
2020-11-03 $14.47 $14.52 $14.47 $14.52 $13.98 1,257
2020-11-02 $14.21 $14.27 $14.21 $14.27 $13.74 7,896
2020-10-30 $14.01 $14.07 $14.00 $14.03 $13.51 1,493
2020-10-29 $14.10 $14.22 $14.08 $14.17 $13.65 2,365
2020-10-28 $14.18 $14.18 $14.06 $14.06 $13.54 1,377
2020-10-27 $14.53 $14.53 $14.40 $14.40 $13.87 512
2020-10-26 $14.50 $14.50 $14.44 $14.48 $13.95 541
2020-10-23 $14.69 $14.75 $14.69 $14.75 $14.20 1,563
2020-10-22 $14.61 $14.66 $14.59 $14.66 $14.11 13,759
2020-10-21 $14.64 $14.64 $14.58 $14.58 $14.04 12,899
2020-10-20 $14.60 $14.65 $14.56 $14.60 $14.06 6,015
2020-10-19 $14.68 $14.68 $14.53 $14.53 $13.99 2,218
2020-10-16 $14.74 $14.76 $14.70 $14.70 $14.15 1,641
2020-10-15 $14.68 $14.68 $14.68 $14.68 $14.13 135
2020-10-14 $14.67 $14.68 $14.65 $14.67 $14.13 1,708
2020-10-13 $14.69 $14.70 $14.68 $14.70 $14.15 2,015
2020-10-12 $14.81 $14.81 $14.79 $14.79 $14.24 194
2020-10-09 $14.75 $14.75 $14.68 $14.69 $14.14 1,732
2020-10-08 $14.64 $14.64 $14.64 $14.64 $14.09 87
2020-10-07 $14.51 $14.51 $14.51 $14.51 $13.97 99
2020-10-06 $14.54 $14.54 $14.37 $14.37 $13.84 471
2020-10-05 $14.44 $14.45 $14.43 $14.43 $13.89 1,267
2020-10-02 $14.23 $14.28 $14.23 $14.27 $13.74 2,343
2020-10-01 $14.24 $14.24 $14.21 $14.21 $13.68 3,162
2020-09-30 $14.24 $14.25 $14.14 $14.18 $13.65 1,261
2020-09-29 $14.15 $14.15 $14.13 $14.13 $13.60 649
2020-09-28 $14.20 $14.20 $14.18 $14.18 $13.66 273
2020-09-25 $13.88 $13.97 $13.88 $13.97 $13.45 227
2020-09-24 $13.85 $13.98 $13.81 $13.87 $13.35 969
2020-09-23 $14.04 $14.05 $13.86 $13.86 $13.34 7,995
2020-09-22 $14.01 $14.08 $14.01 $14.08 $13.56 1,329
2020-09-21 $14.02 $14.03 $13.96 $14.03 $13.50 1,079
2020-09-18 $14.37 $14.37 $14.37 $14.37 $13.75 320
2020-09-17 $14.41 $14.49 $14.41 $14.49 $13.87 2,406
2020-09-16 $14.59 $14.64 $14.52 $14.52 $13.89 2,522
2020-09-15 $14.53 $14.54 $14.49 $14.49 $13.86 2,275
2020-09-14 $14.47 $14.47 $14.45 $14.45 $13.83 763
2020-09-11 $14.31 $14.31 $14.26 $14.29 $13.68 3,025
2020-09-10 $14.45 $14.45 $14.28 $14.28 $13.67 3,718
2020-09-09 $14.40 $14.45 $14.39 $14.44 $13.82 2,932
2020-09-08 $14.58 $14.58 $14.27 $14.27 $13.66 1,993
2020-09-04 $14.37 $14.51 $14.37 $14.51 $13.89 334
2020-09-03 $14.65 $14.65 $14.50 $14.56 $13.94 3,395
2020-09-02 $14.69 $14.82 $14.69 $14.82 $14.18 1,414
2020-09-01 $14.60 $14.64 $14.60 $14.63 $14.00 1,945
2020-08-31 $14.64 $14.64 $14.62 $14.62 $13.99 255
2020-08-28 $14.64 $14.68 $14.64 $14.68 $14.05 740
2020-08-27 $14.61 $14.61 $14.61 $14.61 $13.98 83
2020-08-26 $14.58 $14.59 $14.58 $14.59 $13.96 362
2020-08-25 $14.54 $14.55 $14.50 $14.55 $13.93 3,425
2020-08-24 $14.24 $14.58 $14.24 $14.57 $13.95 3,164
2020-08-21 $14.40 $14.43 $14.40 $14.41 $13.79 2,098
2020-08-20 $14.29 $14.48 $14.29 $14.45 $13.83 842
2020-08-19 $14.58 $14.59 $14.50 $14.50 $13.87 760
2020-08-18 $14.59 $14.59 $14.53 $14.53 $13.91 3,554
2020-08-17 $14.61 $14.61 $14.56 $14.57 $13.95 1,701
2020-08-14 $14.58 $14.58 $14.53 $14.53 $13.91 1,082
2020-08-13 $14.57 $14.57 $14.55 $14.55 $13.93 346
2020-08-12 $14.63 $14.63 $14.60 $14.60 $13.97 911
2020-08-11 $14.64 $14.65 $14.51 $14.51 $13.88 5,960
2020-08-10 $14.52 $14.53 $14.49 $14.49 $13.87 1,155
2020-08-07 $14.37 $14.40 $14.37 $14.38 $13.77 566
2020-08-06 $14.32 $14.32 $14.30 $14.32 $13.71 1,016
2020-08-05 $14.31 $14.34 $14.31 $14.34 $13.72 490
2020-08-04 $14.21 $14.21 $14.21 $14.21 $13.60 435
2020-08-03 $14.13 $14.13 $14.12 $14.13 $13.52 1,974
2020-07-31 $14.00 $14.00 $13.93 $14.00 $13.40 783
2020-07-30 $14.09 $14.09 $14.09 $14.09 $13.48 70
2020-07-29 $14.12 $14.18 $14.08 $14.18 $13.57 2,453
2020-07-28 $14.10 $14.10 $14.02 $14.02 $13.41 4,929
2020-07-27 $14.07 $14.07 $14.07 $14.07 $13.47 211
2020-07-24 $14.01 $14.02 $14.01 $14.02 $13.42 396
2020-07-23 $14.14 $14.14 $14.08 $14.08 $13.48 589
2020-07-22 $14.09 $14.09 $14.09 $14.09 $13.49 60
2020-07-21 $14.12 $14.12 $14.06 $14.06 $13.46 500
2020-07-20 $14.06 $14.06 $13.94 $13.95 $13.35 1,125
2020-07-17 $13.98 $13.98 $13.96 $13.96 $13.36 300
2020-07-16 $13.96 $13.96 $13.94 $13.94 $13.34 200
2020-07-15 $13.88 $13.98 $13.88 $13.98 $13.38 1,100
2020-07-14 $13.66 $13.72 $13.66 $13.72 $13.13 392
2020-07-13 $13.78 $13.78 $13.57 $13.57 $12.99 300
2020-07-10 $13.58 $13.62 $13.58 $13.62 $13.04 200
2020-07-09 $13.50 $13.50 $13.47 $13.50 $12.92 600
2020-07-08 $13.58 $13.62 $13.58 $13.62 $13.03 269
2020-07-07 $13.65 $13.69 $13.61 $13.61 $13.02 900
2020-07-06 $13.71 $13.75 $13.71 $13.75 $13.16 900
2020-07-02 $13.75 $13.75 $13.63 $13.63 $13.04 400
2020-07-01 $13.63 $13.66 $13.57 $13.57 $12.99 1,100
2020-06-30 $13.55 $13.59 $13.52 $13.59 $13.01 2,800
2020-06-29 $13.39 $13.44 $13.39 $13.44 $12.87 496
2020-06-26 $13.32 $13.34 $13.27 $13.28 $12.71 8,100
2020-06-25 $13.34 $13.45 $13.34 $13.45 $12.87 3,391
2020-06-24 $13.34 $13.37 $13.34 $13.37 $12.80 2,600
2020-06-23 $13.73 $13.76 $13.66 $13.68 $13.09 6,500
2020-06-22 $13.63 $13.68 $13.62 $13.64 $13.05 1,229
2020-06-19 $13.78 $13.87 $13.73 $13.73 $13.06 1,200
2020-06-18 $13.78 $13.81 $13.77 $13.77 $13.10 7,100
2020-06-17 $13.85 $13.86 $13.80 $13.80 $13.12 1,616
2020-06-16 $13.78 $13.81 $13.75 $13.81 $13.14 1,600
2020-06-15 $13.45 $13.59 $13.45 $13.59 $12.93 1,212
2020-06-12 $13.59 $13.59 $13.38 $13.52 $12.86 1,181
2020-06-11 $13.53 $13.53 $13.38 $13.39 $12.73 1,900
2020-06-10 $14.07 $14.07 $14.06 $14.06 $13.38 400
2020-06-09 $14.12 $14.17 $14.12 $14.13 $13.44 1,100
2020-06-08 $14.25 $14.25 $14.16 $14.23 $13.54 4,048
2020-06-05 $14.13 $14.13 $14.10 $14.10 $13.41 1,500
2020-06-04 $13.69 $13.87 $13.69 $13.81 $13.13 7,341
2020-06-03 $13.85 $13.87 $13.85 $13.87 $13.19 1,200
2020-06-02 $13.66 $13.69 $13.66 $13.69 $13.02 800
2020-06-01 $13.59 $13.59 $13.56 $13.56 $12.90 1,956
2020-05-29 $13.36 $13.46 $13.36 $13.46 $12.80 659
2020-05-28 $13.54 $13.54 $13.43 $13.43 $12.77 836
2020-05-27 $13.38 $13.43 $13.38 $13.43 $12.77 332
2020-05-26 $13.33 $13.33 $13.26 $13.26 $12.61 2,300
2020-05-22 $13.04 $13.04 $13.04 $13.04 $12.41 1,400
2020-05-21 $13.13 $13.13 $13.04 $13.06 $12.42 3,900
2020-05-20 $13.13 $13.13 $13.11 $13.11 $12.47 600
2020-05-19 $12.97 $12.97 $12.97 $12.97 $12.34 287
2020-05-18 $13.03 $13.04 $13.03 $13.04 $12.40 1,810
2020-05-15 $12.63 $12.63 $12.63 $12.63 $12.01 111
2020-05-14 $12.39 $12.58 $12.39 $12.58 $11.96 4,289
2020-05-13 $12.69 $12.69 $12.50 $12.54 $11.92 1,300
2020-05-12 $12.94 $12.94 $12.78 $12.78 $12.15 2,100
2020-05-11 $12.78 $13.03 $12.78 $12.99 $12.35 1,347
2020-05-08 $12.97 $12.99 $12.94 $12.99 $12.35 1,100
2020-05-07 $12.89 $12.89 $12.79 $12.79 $12.16 168
2020-05-06 $12.68 $12.75 $12.64 $12.69 $12.07 1,442
2020-05-05 $12.84 $12.84 $12.72 $12.72 $12.10 2,000
2020-05-04 $12.60 $12.64 $12.52 $12.64 $12.02 2,100
2020-05-01 $12.70 $12.71 $12.62 $12.63 $12.01 1,523
2020-04-30 $13.24 $13.24 $12.92 $12.95 $12.31 1,443
2020-04-29 $13.11 $13.21 $13.05 $13.16 $12.52 4,000
2020-04-28 $12.79 $12.79 $12.79 $12.79 $12.16 94
2020-04-27 $12.68 $12.79 $12.67 $12.79 $12.16 1,600
2020-04-24 $12.48 $12.57 $12.44 $12.57 $11.96 1,800
2020-04-23 $12.54 $12.59 $12.47 $12.50 $11.89 4,100
2020-04-22 $12.42 $12.48 $12.42 $12.46 $11.86 2,000
2020-04-21 $12.30 $12.32 $12.22 $12.25 $11.65 1,800
2020-04-20 $12.52 $12.67 $12.52 $12.55 $11.94 3,300
2020-04-17 $12.65 $12.74 $12.65 $12.74 $12.12 2,400
2020-04-16 $12.38 $12.43 $12.32 $12.43 $11.82 4,557
2020-04-15 $12.46 $12.46 $12.36 $12.38 $11.78 7,700
2020-04-14 $12.77 $12.77 $12.69 $12.72 $12.10 3,090
2020-04-13 $12.42 $12.47 $12.42 $12.47 $11.86 800
2020-04-09 $12.64 $12.69 $12.53 $12.62 $12.00 4,061
2020-04-08 $12.38 $12.40 $12.38 $12.40 $11.80 400
2020-04-07 $12.37 $12.39 $12.13 $12.13 $11.53 8,400
2020-04-06 $11.85 $12.04 $11.85 $12.03 $11.44 2,300
2020-04-03 $11.35 $11.40 $11.34 $11.40 $10.84 1,800
2020-04-02 $11.60 $11.60 $11.45 $11.58 $11.01 3,300
2020-04-01 $11.57 $11.58 $11.51 $11.51 $10.94 1,300
2020-03-31 $11.95 $11.95 $11.86 $11.87 $11.29 700
2020-03-30 $11.86 $11.97 $11.86 $11.97 $11.39 511
2020-03-27 $11.75 $11.92 $11.71 $11.71 $11.14 665
2020-03-26 $11.80 $11.92 $11.78 $11.92 $11.33 2,700
2020-03-25 $11.39 $11.72 $11.39 $11.50 $10.94 2,800
2020-03-24 $10.96 $11.21 $10.95 $11.21 $10.67 31,300
2020-03-23 $10.62 $10.62 $10.54 $10.54 $10.02 576
2020-03-20 $11.35 $11.35 $10.67 $10.70 $10.13 6,089
2020-03-19 $10.62 $10.91 $10.62 $10.89 $10.32 4,700
2020-03-18 $11.07 $11.09 $10.53 $10.74 $10.17 27,700
2020-03-17 $11.18 $11.67 $11.18 $11.54 $10.94 1,575
2020-03-16 $12.27 $12.27 $11.24 $11.24 $10.64 14,524
2020-03-13 $12.82 $12.82 $11.84 $12.27 $11.63 1,836
2020-03-12 $12.11 $12.19 $11.69 $11.77 $11.15 5,300
2020-03-11 $13.09 $13.09 $12.81 $12.86 $12.18 400
2020-03-10 $13.31 $13.40 $13.04 $13.40 $12.69 9,659
2020-03-09 $13.98 $13.98 $13.11 $13.11 $12.42 2,249
2020-03-06 $13.95 $13.98 $13.89 $13.98 $13.24 2,000
2020-03-05 $14.29 $14.29 $14.14 $14.16 $13.41 500
2020-03-04 $14.24 $14.47 $14.24 $14.47 $13.70 900
2020-03-03 $14.40 $14.40 $14.06 $14.10 $13.36 6,783
2020-03-02 $13.95 $14.25 $13.95 $14.25 $13.50 1,720
2020-02-28 $13.69 $13.88 $13.69 $13.84 $13.11 3,717
2020-02-27 $14.25 $14.36 $14.10 $14.10 $13.36 1,157
2020-02-26 $14.66 $14.71 $14.49 $14.49 $13.73 7,200
2020-02-25 $14.74 $14.74 $14.58 $14.59 $13.82 1,200
2020-02-24 $15.16 $15.16 $14.86 $14.86 $14.08 19,283
2020-02-21 $15.19 $15.24 $15.19 $15.22 $14.41 3,100
2020-02-20 $15.23 $15.29 $15.23 $15.29 $14.48 1,000
2020-02-19 $15.35 $15.35 $15.34 $15.35 $14.54 1,800
2020-02-18 $15.18 $15.30 $15.18 $15.30 $14.49 4,258
2020-02-14 $15.32 $15.32 $15.30 $15.32 $14.51 3,003
2020-02-13 $15.31 $15.32 $15.31 $15.32 $14.51 1,400
2020-02-12 $15.29 $15.31 $15.29 $15.31 $14.50 400
2020-02-11 $15.21 $15.26 $15.21 $15.26 $14.45 647
2020-02-10 $15.14 $15.19 $15.14 $15.17 $14.37 2,100
2020-02-07 $15.19 $15.20 $15.15 $15.15 $14.35 3,300
2020-02-06 $15.22 $15.23 $15.22 $15.23 $14.43 300
2020-02-05 $15.17 $15.19 $15.17 $15.19 $14.39 855
2020-02-04 $15.08 $15.13 $15.06 $15.10 $14.30 1,800
2020-02-03 $14.97 $14.97 $14.95 $14.95 $14.16 300
2020-01-31 $15.00 $15.00 $14.87 $14.87 $14.09 1,300
2020-01-30 $15.00 $15.06 $15.00 $15.06 $14.26 1,749
2020-01-29 $15.09 $15.09 $15.08 $15.08 $14.28 400
2020-01-28 $15.16 $15.16 $15.04 $15.09 $14.29 1,085
2020-01-27 $14.98 $14.99 $14.96 $14.99 $14.20 2,400
2020-01-24 $15.29 $15.29 $15.12 $15.19 $14.39 2,700
2020-01-23 $15.34 $15.34 $15.21 $15.25 $14.45 4,802
2020-01-22 $15.26 $15.27 $15.23 $15.25 $14.45 1,706
2020-01-21 $15.25 $15.25 $15.24 $15.24 $14.43 500
2020-01-17 $15.23 $15.26 $15.22 $15.26 $14.46 3,400
2020-01-16 $15.20 $15.23 $15.19 $15.22 $14.42 6,000
2020-01-15 $15.01 $15.14 $15.01 $15.14 $14.34 897
2020-01-14 $15.06 $15.12 $15.06 $15.12 $14.32 256
2020-01-13 $15.04 $15.10 $15.04 $15.10 $14.30 400
2020-01-10 $14.99 $15.06 $14.99 $15.03 $14.24 2,004
2020-01-09 $15.04 $15.04 $15.04 $15.04 $14.25 274
2020-01-08 $14.96 $15.01 $14.96 $15.01 $14.22 706
2020-01-07 $14.98 $14.98 $14.96 $14.97 $14.18 1,300
2020-01-06 $14.98 $14.98 $14.97 $14.97 $14.18 600
2020-01-03 $14.90 $14.98 $14.90 $14.98 $14.19 2,200
2020-01-02 $14.77 $15.08 $14.77 $15.02 $14.23 6,845
2019-12-31 $14.93 $15.00 $14.93 $15.00 $14.21 1,000
2019-12-30 $15.05 $15.05 $14.95 $14.95 $14.16 942
2019-12-27 $15.02 $15.02 $14.91 $14.99 $14.20 265,700
2019-12-26 $15.06 $15.06 $15.00 $15.01 $14.21 2,849
2019-12-24 $14.93 $14.95 $14.93 $14.95 $14.16 300
2019-12-23 $15.07 $15.07 $14.94 $14.96 $14.17 2,823
2019-12-20 $15.30 $15.31 $15.30 $15.30 $14.16 2,500
2019-12-19 $15.22 $15.25 $15.22 $15.23 $14.10 1,400
2019-12-18 $15.23 $15.23 $15.22 $15.22 $14.09 1,300
2019-12-17 $15.13 $15.22 $15.13 $15.20 $14.07 1,600
2019-12-16 $15.21 $15.23 $15.21 $15.23 $14.10 300
2019-12-13 $15.10 $15.12 $15.10 $15.11 $13.99 2,100
2019-12-12 $15.11 $15.11 $15.07 $15.09 $13.97 10,271
2019-12-11 $15.03 $15.04 $15.03 $15.04 $13.92 269,300
2019-12-10 $15.02 $15.02 $14.99 $14.99 $13.87 500
2019-12-09 $15.05 $15.05 $15.01 $15.01 $13.90 1,400
2019-12-06 $14.86 $15.03 $14.86 $15.03 $13.91 485
2019-12-05 $14.92 $14.92 $14.90 $14.92 $13.81 1,000
2019-12-04 $14.89 $14.95 $14.89 $14.92 $13.81 4,400
2019-12-03 $14.95 $14.95 $14.78 $14.85 $13.75 3,789
2019-12-02 $15.08 $15.08 $14.91 $14.91 $13.80 650
2019-11-29 $15.00 $15.00 $15.00 $15.00 $13.88 24
2019-11-27 $15.03 $15.03 $15.03 $15.03 $13.91 27
2019-11-26 $15.01 $15.01 $14.99 $15.00 $13.89 2,100
2019-11-25 $14.97 $15.00 $14.93 $14.97 $13.85 2,600
2019-11-22 $14.90 $14.91 $14.88 $14.88 $13.78 300
2019-11-21 $14.89 $14.89 $14.86 $14.86 $13.76 900
2019-11-20 $14.89 $14.89 $14.85 $14.89 $13.79 2,100
2019-11-19 $14.94 $14.95 $14.94 $14.95 $13.84 210
2019-11-18 $14.94 $14.94 $14.94 $14.94 $13.83 14
2019-11-15 $14.93 $14.93 $14.93 $14.93 $13.82 9
2019-11-14 $14.87 $14.87 $14.86 $14.86 $13.75 800
2019-11-13 $14.86 $14.87 $14.85 $14.85 $13.75 1,265
2019-11-12 $14.84 $14.86 $14.84 $14.86 $13.76 616
2019-11-11 $14.85 $14.85 $14.85 $14.85 $13.74 300
2019-11-08 $14.86 $14.86 $14.86 $14.86 $13.75 12
2019-11-07 $14.92 $14.92 $14.87 $14.87 $13.77 800
2019-11-06 $14.89 $14.89 $14.85 $14.85 $13.75 1,800
2019-11-05 $14.91 $14.92 $14.86 $14.86 $13.76 2,270
2019-11-04 $14.88 $14.88 $14.86 $14.86 $13.76 1,400
2019-11-01 $14.78 $14.81 $14.78 $14.81 $13.71 100
2019-10-31 $14.79 $14.79 $14.69 $14.69 $13.60 2,302
2019-10-30 $14.72 $14.75 $14.70 $14.75 $13.65 500
2019-10-29 $14.73 $14.73 $14.73 $14.73 $13.63 76
2019-10-28 $14.72 $14.72 $14.72 $14.72 $13.63 200
2019-10-25 $14.66 $14.73 $14.66 $14.69 $13.60 1,000
2019-10-24 $14.66 $14.66 $14.66 $14.66 $13.57 140
2019-10-23 $14.62 $14.64 $14.62 $14.64 $13.56 300
2019-10-22 $14.54 $14.70 $14.54 $14.63 $13.55 1,628
2019-10-21 $14.63 $14.63 $14.63 $14.63 $13.54 31
2019-10-18 $14.57 $14.58 $14.55 $14.58 $13.50 2,100
2019-10-17 $14.58 $14.62 $14.57 $14.60 $13.52 1,700
2019-10-16 $14.57 $14.57 $14.54 $14.54 $13.46 3,960
2019-10-15 $14.57 $14.57 $14.57 $14.57 $13.48 219
2019-10-14 $14.49 $14.49 $14.49 $14.49 $13.41 1
2019-10-11 $14.50 $14.54 $14.50 $14.54 $13.46 1,600
2019-10-10 $14.37 $14.37 $14.37 $14.37 $13.30 126
2019-10-09 $14.36 $14.36 $14.33 $14.33 $13.27 1,000
2019-10-08 $14.28 $14.28 $14.26 $14.26 $13.20 400
2019-10-07 $14.29 $14.45 $14.29 $14.43 $13.35 1,966
2019-10-04 $14.36 $14.42 $14.36 $14.42 $13.35 400
2019-10-03 $14.31 $14.31 $14.31 $14.31 $13.24 126
2019-10-02 $14.39 $14.39 $14.25 $14.25 $13.19 600
2019-10-01 $14.44 $14.55 $14.39 $14.42 $13.35 2,034
2019-09-30 $14.65 $14.65 $14.54 $14.54 $13.46 959
2019-09-27 $14.50 $14.50 $14.48 $14.48 $13.41 2,600
2019-09-26 $14.55 $14.57 $14.52 $14.57 $13.48 600
2019-09-25 $14.49 $14.55 $14.49 $14.55 $13.47 7,962
2019-09-24 $14.63 $14.63 $14.55 $14.55 $13.47 676
2019-09-23 $14.62 $14.62 $14.60 $14.60 $13.51 200
2019-09-20 $14.71 $14.71 $14.71 $14.71 $13.53 48
2019-09-19 $14.74 $14.74 $14.71 $14.71 $13.52 1,100
2019-09-18 $14.74 $14.74 $14.67 $14.67 $13.48 1,919
2019-09-17 $14.70 $14.73 $14.70 $14.73 $13.54 1,056
2019-09-16 $14.73 $14.74 $14.68 $14.72 $13.54 792
2019-09-13 $14.76 $14.77 $14.71 $14.71 $13.53 800
2019-09-12 $14.73 $14.73 $14.73 $14.73 $13.54 102
2019-09-11 $14.63 $14.68 $14.63 $14.68 $13.49 1,300
2019-09-10 $14.60 $14.60 $14.58 $14.58 $13.41 500
2019-09-09 $14.59 $14.59 $14.59 $14.59 $13.41 48
2019-09-06 $14.59 $14.59 $14.54 $14.58 $13.40 1,794
2019-09-05 $14.60 $14.60 $14.54 $14.57 $13.39 400
2019-09-04 $14.47 $14.47 $14.46 $14.46 $13.29 100
2019-09-03 $14.33 $14.33 $14.33 $14.33 $13.17 100
2019-08-30 $14.40 $14.40 $14.38 $14.38 $13.22 400
2019-08-29 $14.39 $14.39 $14.37 $14.37 $13.21 610
2019-08-28 $14.24 $14.24 $14.24 $14.24 $13.09 11
2019-08-27 $14.24 $14.24 $14.20 $14.20 $13.05 809
2019-08-26 $14.19 $14.19 $14.19 $14.19 $13.05 11
2019-08-23 $14.30 $14.30 $14.10 $14.10 $12.97 2,573
2019-08-22 $14.36 $14.36 $14.34 $14.36 $13.20 492
2019-08-21 $14.32 $14.37 $14.32 $14.37 $13.21 543
2019-08-20 $14.23 $14.30 $14.23 $14.29 $13.14 1,669
2019-08-19 $14.35 $14.35 $14.35 $14.35 $13.19 1
2019-08-16 $14.26 $14.26 $14.26 $14.26 $13.11 12
2019-08-15 $14.10 $14.10 $14.09 $14.09 $12.95 538
2019-08-14 $14.14 $14.14 $14.07 $14.07 $12.94 926
2019-08-13 $14.39 $14.39 $14.35 $14.35 $13.19 436
2019-08-12 $14.27 $14.27 $14.25 $14.25 $13.10 600
2019-08-09 $14.35 $14.35 $14.35 $14.35 $13.20 416
2019-08-08 $14.35 $14.40 $14.35 $14.40 $13.24 221
2019-08-07 $14.27 $14.27 $14.23 $14.23 $13.09 492
2019-08-06 $14.10 $14.19 $14.10 $14.19 $13.04 265
2019-08-05 $14.45 $14.45 $14.07 $14.07 $12.94 1,384
2019-08-02 $14.38 $14.39 $14.36 $14.37 $13.21 1,407
2019-08-01 $14.60 $14.60 $14.42 $14.44 $13.28 424
2019-07-31 $14.53 $14.53 $14.53 $14.53 $13.36 6
2019-07-30 $14.60 $14.60 $14.60 $14.60 $13.43 150
2019-07-29 $14.67 $14.67 $14.60 $14.64 $13.46 734
2019-07-26 $14.66 $14.66 $14.66 $14.66 $13.47 81
2019-07-25 $14.56 $14.61 $14.56 $14.59 $13.41 1,128
2019-07-24 $14.64 $14.65 $14.58 $14.65 $13.47 1,288
2019-07-23 $14.57 $14.61 $14.54 $14.61 $13.43 2,429
2019-07-22 $14.52 $14.57 $14.52 $14.55 $13.37 400
2019-07-19 $14.60 $14.60 $14.56 $14.56 $13.39 148
2019-07-18 $14.55 $14.60 $14.54 $14.60 $13.42 2,002
2019-07-17 $14.52 $14.60 $14.52 $14.60 $13.42 516
2019-07-16 $14.69 $14.69 $14.60 $14.64 $13.46 4,139
2019-07-15 $14.76 $14.76 $14.65 $14.65 $13.47 1,257
2019-07-12 $14.67 $14.67 $14.66 $14.66 $13.47 2,727
2019-07-11 $14.59 $14.59 $14.59 $14.59 $13.42 112
2019-07-10 $14.62 $14.62 $14.62 $14.62 $13.44 72
2019-07-09 $14.57 $14.57 $14.57 $14.57 $13.39 2,021
2019-07-08 $14.61 $14.61 $14.55 $14.58 $13.40 776
2019-07-05 $14.64 $14.64 $14.63 $14.63 $13.45 231
2019-07-03 $14.65 $14.66 $14.65 $14.66 $13.47 192
2019-07-02 $14.58 $14.58 $14.55 $14.55 $13.38 968
2019-07-01 $14.57 $14.57 $14.57 $14.57 $13.40 282
2019-06-28 $14.56 $14.56 $14.44 $14.48 $13.31 1,149
2019-06-27 $14.41 $14.41 $14.41 $14.41 $13.25 22
2019-06-26 $14.40 $14.40 $14.37 $14.37 $13.21 3,195
2019-06-25 $14.39 $14.39 $14.39 $14.39 $13.23 73
2019-06-24 $14.50 $14.50 $14.43 $14.46 $13.29 3,130
2019-06-21 $14.57 $14.60 $14.57 $14.60 $13.33 390
2019-06-20 $14.52 $14.60 $14.52 $14.60 $13.33 843
2019-06-19 $14.52 $14.52 $14.52 $14.52 $13.26 52
2019-06-18 $14.45 $14.47 $14.45 $14.47 $13.21 33
2019-06-17 $14.36 $14.36 $14.35 $14.35 $13.11 285
2019-06-14 $14.32 $14.36 $14.32 $14.36 $13.12 481
2019-06-13 $14.35 $14.36 $14.35 $14.36 $13.12 193
2019-06-12 $14.17 $14.35 $14.17 $14.34 $13.10 1,473
2019-06-11 $14.37 $14.37 $14.35 $14.35 $13.11 430
2019-06-10 $14.36 $14.36 $14.36 $14.36 $13.11 480
2019-06-07 $14.29 $14.34 $14.29 $14.34 $13.10 765
2019-06-06 $14.24 $14.24 $14.24 $14.24 $13.00 53
2019-06-05 $14.15 $14.17 $14.13 $14.17 $12.94 584
2019-06-04 $14.02 $14.09 $14.02 $14.09 $12.87 586
2019-06-03 $13.94 $13.96 $13.90 $13.95 $12.74 1,704
2019-05-31 $13.85 $13.91 $13.85 $13.89 $12.69 920
2019-05-30 $13.97 $13.97 $13.96 $13.96 $12.75 397
2019-05-29 $13.87 $13.94 $13.87 $13.94 $12.73 642
2019-05-28 $14.10 $14.10 $14.04 $14.04 $12.83 621
2019-05-24 $14.06 $14.10 $14.06 $14.10 $12.88 286
2019-05-23 $14.18 $14.18 $14.04 $14.04 $12.82 1,002
2019-05-22 $14.16 $14.17 $14.16 $14.17 $12.94 2,204
2019-05-21 $14.20 $14.20 $14.20 $14.20 $12.97 49
2019-05-20 $14.12 $14.12 $14.11 $14.11 $12.88 396
2019-05-17 $14.14 $14.19 $14.14 $14.18 $12.95 9,452
2019-05-16 $14.27 $14.27 $14.21 $14.21 $12.98 1,077
2019-05-15 $14.17 $14.17 $14.15 $14.15 $12.92 1,603
2019-05-14 $14.08 $14.11 $14.08 $14.11 $12.88 318
2019-05-13 $14.02 $14.02 $14.00 $14.02 $12.81 764
2019-05-10 $14.11 $14.23 $14.10 $14.23 $12.99 1,289
2019-05-09 $14.06 $14.17 $14.06 $14.17 $12.94 705
2019-05-08 $14.24 $14.24 $14.21 $14.21 $12.98 1,025
2019-05-07 $14.25 $14.25 $14.14 $14.22 $12.99 3,176
2019-05-06 $14.31 $14.36 $14.31 $14.36 $13.11 7,009
2019-05-03 $14.40 $14.42 $14.40 $14.42 $13.17 372
2019-05-02 $14.37 $14.37 $14.31 $14.31 $13.07 1,569
2019-05-01 $14.39 $14.41 $14.38 $14.38 $13.13 439
2019-04-30 $14.36 $14.41 $14.36 $14.41 $13.16 212
2019-04-29 $14.37 $14.40 $14.37 $14.40 $13.15 897
2019-04-26 $14.37 $14.37 $14.33 $14.37 $13.12 678
2019-04-25 $14.28 $14.32 $14.28 $14.32 $13.08 1,012
2019-04-24 $14.33 $14.33 $14.33 $14.33 $13.09 93
2019-04-23 $14.30 $14.30 $14.30 $14.30 $13.06 225
2019-04-22 $14.19 $14.28 $14.19 $14.28 $13.04 1,299
2019-04-18 $14.32 $14.35 $14.32 $14.32 $13.08 962
2019-04-17 $14.36 $14.37 $14.29 $14.31 $13.07 1,858
2019-04-16 $14.35 $14.35 $14.35 $14.35 $13.10 27
2019-04-15 $14.31 $14.36 $14.30 $14.33 $13.09 2,157
2019-04-12 $14.31 $14.31 $14.31 $14.31 $13.07 148
2019-04-11 $14.28 $14.28 $14.28 $14.28 $13.05 85
2019-04-10 $14.26 $14.27 $14.26 $14.27 $13.04 266
2019-04-09 $14.24 $14.25 $14.23 $14.23 $13.00 1,776
2019-04-08 $14.27 $14.30 $14.25 $14.30 $13.06 425
2019-04-05 $14.29 $14.29 $14.29 $14.29 $13.05 64
2019-04-04 $14.26 $14.26 $14.26 $14.26 $13.03 46
2019-04-03 $14.25 $14.25 $14.23 $14.23 $13.00 723
2019-04-02 $14.20 $14.20 $14.20 $14.20 $12.97 98
2019-04-01 $14.19 $14.19 $14.18 $14.19 $12.97 858
2019-03-29 $14.06 $14.09 $14.06 $14.09 $12.87 963
2019-03-28 $14.03 $14.03 $13.99 $14.03 $12.81 296
2019-03-27 $14.01 $14.01 $13.98 $13.99 $12.78 286
2019-03-26 $14.04 $14.05 $13.98 $14.02 $12.81 16,136
2019-03-25 $13.90 $13.93 $13.90 $13.93 $12.72 624
2019-03-22 $14.03 $14.03 $13.92 $13.92 $12.72 13,969
2019-03-21 $14.09 $14.14 $14.09 $14.12 $12.89 4,171
2019-03-20 $14.04 $14.04 $14.04 $14.04 $12.83 20
2019-03-19 $14.09 $14.09 $14.04 $14.04 $12.82 2,414
2019-03-18 $14.04 $14.07 $14.04 $14.05 $12.83 1,441
2019-03-15 $14.07 $14.07 $14.07 $14.07 $12.80 2,448
2019-03-14 $14.02 $14.02 $14.00 $14.00 $12.75 1,689
2019-03-13 $14.00 $14.03 $14.00 $14.03 $12.77 2,143
2019-03-12 $13.96 $13.96 $13.96 $13.96 $12.70 7
2019-03-11 $13.89 $13.93 $13.89 $13.93 $12.68 903
2019-03-08 $13.78 $13.80 $13.78 $13.80 $12.56 1,787
2019-03-07 $13.85 $13.85 $13.82 $13.82 $12.58 251
2019-03-06 $13.92 $13.92 $13.92 $13.92 $12.67 185
2019-03-05 $13.95 $13.99 $13.95 $13.99 $12.74 1,898
2019-03-04 $14.07 $14.07 $13.96 $14.00 $12.74 275
2019-03-01 $14.05 $14.05 $14.05 $14.05 $12.79 111
2019-02-28 $14.01 $14.02 $14.01 $14.02 $12.76 333
2019-02-27 $14.03 $14.05 $14.03 $14.05 $12.79 1,085
2019-02-26 $14.13 $14.13 $14.08 $14.08 $12.81 1,023
2019-02-25 $14.20 $14.20 $14.07 $14.07 $12.81 1,052
2019-02-22 $14.14 $14.14 $14.05 $14.07 $12.81 7,002
2019-02-21 $14.08 $14.08 $13.98 $13.98 $12.72 1,602
2019-02-20 $14.02 $14.02 $14.02 $14.02 $12.76 30
2019-02-19 $13.95 $14.01 $13.95 $14.00 $12.74 3,568
2019-02-15 $13.88 $13.94 $13.88 $13.94 $12.69 590
2019-02-14 $13.84 $13.84 $13.84 $13.84 $12.60 12
2019-02-13 $13.85 $13.87 $13.84 $13.84 $12.60 7,280
2019-02-12 $13.81 $13.83 $13.81 $13.83 $12.59 330
2019-02-11 $13.67 $13.71 $13.65 $13.71 $12.48 108,088
2019-02-08 $13.66 $13.69 $13.64 $13.69 $12.46 8,013
2019-02-07 $13.71 $13.71 $13.69 $13.69 $12.47 214
2019-02-06 $13.80 $13.80 $13.77 $13.77 $12.54 3,469
2019-02-05 $13.82 $13.82 $13.76 $13.81 $12.57 2,791
2019-02-04 $13.73 $13.73 $13.73 $13.73 $12.50 23
2019-02-01 $13.72 $13.72 $13.68 $13.68 $12.46 259
2019-01-31 $13.70 $13.70 $13.69 $13.69 $12.47 12,363
2019-01-30 $13.64 $13.66 $13.60 $13.60 $12.38 6,274
2019-01-29 $13.44 $13.46 $13.44 $13.46 $12.25 478
2019-01-28 $13.41 $13.46 $13.41 $13.44 $12.24 911
2019-01-25 $13.48 $13.49 $13.47 $13.49 $12.28 608
2019-01-24 $13.40 $13.42 $13.40 $13.42 $12.21 7,064
2019-01-23 $13.38 $13.38 $13.38 $13.38 $12.18 11
2019-01-22 $13.45 $13.45 $13.34 $13.34 $12.14 1,713
2019-01-18 $13.44 $13.52 $13.42 $13.48 $12.28 6,067
2019-01-17 $13.34 $13.38 $13.34 $13.38 $12.18 202
2019-01-16 $13.32 $13.36 $13.32 $13.33 $12.13 4,312
2019-01-15 $13.27 $13.31 $13.27 $13.28 $12.09 1,776
2019-01-14 $13.24 $13.24 $13.21 $13.21 $12.03 196
2019-01-11 $13.26 $13.26 $13.26 $13.26 $12.07 339
2019-01-10 $13.24 $13.27 $13.24 $13.27 $12.08 4,432
2019-01-09 $13.18 $13.24 $13.18 $13.20 $12.02 6,041
2019-01-08 $13.09 $13.14 $13.08 $13.14 $11.96 587
2019-01-07 $13.07 $13.08 $13.05 $13.05 $11.88 5,767
2019-01-04 $12.85 $12.99 $12.85 $12.96 $11.79 2,978
2019-01-03 $12.76 $12.77 $12.67 $12.67 $11.53 12,943
2019-01-02 $12.75 $12.82 $12.73 $12.78 $11.63 17,760
2018-12-31 $13.71 $13.71 $12.75 $12.80 $11.65 3,482
2018-12-28 $12.72 $12.81 $12.67 $12.71 $11.57 19,335
2018-12-27 $12.63 $12.65 $12.42 $12.65 $11.52 325
2018-12-26 $12.29 $12.63 $12.26 $12.63 $11.50 2,293
2018-12-24 $12.35 $12.35 $12.35 $12.35 $11.21 108
2018-12-21 $12.88 $12.88 $12.64 $12.64 $11.37 1,219
2018-12-20 $12.93 $12.97 $12.80 $12.80 $11.51 2,445
2018-12-19 $12.93 $12.93 $12.93 $12.93 $11.63 496
2018-12-18 $13.06 $13.11 $13.01 $13.06 $11.75 12,701
2018-12-17 $13.00 $13.01 $13.00 $13.01 $11.71 170
2018-12-14 $13.27 $13.29 $13.22 $13.22 $11.90 1,809
2018-12-13 $13.37 $13.37 $13.37 $13.37 $12.03 61
2018-12-12 $13.24 $13.51 $13.24 $13.40 $12.06 11,543
2018-12-11 $13.32 $13.32 $13.32 $13.32 $11.98 12
2018-12-10 $13.18 $13.31 $13.17 $13.31 $11.97 1,104
2018-12-07 $13.35 $13.35 $13.35 $13.35 $12.01 10
2018-12-06 $13.34 $13.54 $13.34 $13.54 $12.18 64,979
2018-12-04 $13.70 $13.70 $13.62 $13.62 $12.25 2,818
2018-12-03 $13.64 $13.64 $13.64 $13.64 $12.27 147
2018-11-30 $13.64 $13.64 $13.64 $13.64 $12.27 52
2018-11-29 $13.60 $13.60 $13.60 $13.60 $12.24 174
2018-11-28 $13.54 $13.63 $13.54 $13.63 $12.26 757
2018-11-27 $13.46 $13.46 $13.46 $13.46 $12.10 446
2018-11-26 $13.46 $13.46 $13.42 $13.43 $12.09 1,903
2018-11-23 $13.52 $13.52 $13.52 $13.52 $12.16 30
2018-11-21 $13.37 $13.39 $13.37 $13.39 $12.05 2,011
2018-11-20 $13.50 $13.50 $13.32 $13.32 $11.98 1,466
2018-11-19 $13.56 $13.56 $13.56 $13.56 $12.20 138
2018-11-16 $13.65 $13.65 $13.65 $13.65 $12.28 196
2018-11-15 $13.51 $13.51 $13.51 $13.51 $12.15 135
2018-11-14 $13.51 $13.51 $13.51 $13.51 $12.15 634
2018-11-13 $13.63 $13.66 $13.57 $13.57 $12.21 1,001
2018-11-12 $13.60 $13.60 $13.59 $13.59 $12.22 1,224
2018-11-09 $13.68 $13.68 $13.67 $13.67 $12.30 1,101
2018-11-08 $13.80 $13.80 $13.80 $13.80 $12.42 146
2018-11-07 $13.75 $13.76 $13.74 $13.76 $12.38 445
2018-11-06 $13.71 $13.71 $13.71 $13.71 $12.33 96
2018-11-05 $13.57 $13.58 $13.57 $13.58 $12.22 238
2018-11-02 $13.61 $13.62 $13.50 $13.50 $12.15 9,557
2018-11-01 $13.52 $13.55 $13.52 $13.55 $12.19 247
2018-10-31 $13.50 $13.50 $13.46 $13.46 $12.11 1,342
2018-10-30 $13.35 $13.37 $13.35 $13.37 $12.03 1,445
2018-10-29 $13.55 $13.55 $13.43 $13.43 $12.09 2,973
2018-10-26 $13.42 $13.42 $13.42 $13.42 $12.07 1,061
2018-10-25 $13.29 $13.29 $13.29 $13.29 $11.96 45
2018-10-24 $13.58 $13.58 $13.58 $13.58 $12.22 6
2018-10-23 $13.54 $13.54 $13.54 $13.54 $12.18 42
2018-10-22 $13.62 $13.68 $13.59 $13.59 $12.23 1,950
2018-10-19 $13.68 $13.68 $13.64 $13.64 $12.27 823
2018-10-18 $13.80 $13.80 $13.80 $13.80 $12.41 41
2018-10-17 $13.80 $13.80 $13.80 $13.80 $12.41 200
2018-10-16 $13.76 $13.76 $13.76 $13.76 $12.38 1,964
2018-10-15 $13.62 $13.62 $13.62 $13.62 $12.25 295
2018-10-12 $13.62 $13.62 $13.62 $13.62 $12.25 107
2018-10-11 $13.68 $13.68 $13.62 $13.62 $12.25 3,078
2018-10-10 $13.86 $13.86 $13.84 $13.84 $12.45 1,302
2018-10-09 $14.02 $14.03 $14.01 $14.01 $12.60 4,793
2018-10-08 $14.04 $14.04 $14.01 $14.04 $12.63 1,681
2018-10-05 $14.04 $14.04 $14.03 $14.03 $12.62 1,256
2018-10-04 $14.18 $14.18 $14.03 $14.07 $12.66 11,175
2018-10-03 $14.27 $14.27 $14.27 $14.27 $12.83 1,394
2018-10-02 $14.30 $14.30 $14.30 $14.30 $12.87 63
2018-10-01 $14.24 $14.24 $14.24 $14.24 $12.81 295
2018-09-28 $14.32 $14.32 $14.32 $14.32 $12.88 92
2018-09-27 $14.30 $14.30 $14.30 $14.30 $12.86 2
2018-09-26 $14.25 $14.35 $14.25 $14.30 $12.86 3,664
2018-09-25 $14.41 $14.41 $14.41 $14.41 $12.96 33
2018-09-24 $14.33 $14.33 $14.33 $14.33 $12.89 252
2018-09-21 $14.48 $14.48 $14.47 $14.47 $12.96 1,823
2018-09-20 $14.48 $14.48 $14.39 $14.39 $12.89 502
2018-09-19 $14.41 $14.41 $14.41 $14.41 $12.91 805
2018-09-18 $14.37 $14.37 $14.35 $14.35 $12.85 337
2018-09-17 $14.40 $14.40 $14.35 $14.35 $12.86 2,930
2018-09-14 $14.39 $14.39 $14.39 $14.39 $12.89 100
2018-09-13 $14.25 $14.25 $14.25 $14.25 $12.77 90
2018-09-12 $14.20 $14.25 $14.18 $14.25 $12.77 1,792
2018-09-11 $14.21 $14.21 $14.21 $14.21 $12.73 336
2018-09-10 $14.25 $14.25 $14.22 $14.22 $12.74 407
2018-09-07 $14.23 $14.23 $14.18 $14.18 $12.70 917
2018-09-06 $14.21 $14.21 $14.21 $14.21 $12.73 66
2018-09-05 $14.22 $14.26 $14.20 $14.21 $12.73 1,559
2018-09-04 $14.24 $14.24 $14.24 $14.24 $12.76 350
2018-08-31 $14.29 $14.33 $14.27 $14.31 $12.82 7,094
2018-08-30 $14.46 $14.48 $14.38 $14.38 $12.88 1,154
2018-08-29 $14.43 $14.45 $14.40 $14.45 $12.95 6,593
2018-08-28 $14.37 $14.37 $14.37 $14.37 $12.87 346
2018-08-27 $14.44 $14.44 $14.44 $14.44 $12.94 78
2018-08-24 $14.31 $14.32 $14.30 $14.30 $12.81 928
2018-08-23 $14.34 $14.34 $14.34 $14.34 $12.85 204
2018-08-22 $14.35 $14.35 $14.35 $14.35 $12.86 1,672
2018-08-21 $14.20 $14.20 $14.20 $14.20 $12.72 44
2018-08-20 $14.10 $14.25 $14.10 $14.25 $12.77 1,000
2018-08-17 $14.12 $14.12 $14.12 $14.12 $12.65 200
2018-08-16 $14.20 $14.20 $14.12 $14.14 $12.67 4,748
2018-08-15 $14.14 $14.14 $14.14 $14.14 $12.67 67
2018-08-14 $14.14 $14.16 $14.14 $14.16 $12.69 661
2018-08-13 $14.14 $14.14 $14.14 $14.14 $12.67 113
2018-08-10 $14.15 $14.15 $14.15 $14.15 $12.68 100
2018-08-09 $14.23 $14.23 $14.23 $14.23 $12.75 411
2018-08-08 $14.26 $14.26 $14.26 $14.26 $12.78 6
2018-08-07 $14.25 $14.26 $14.22 $14.22 $12.74 1,088
2018-08-06 $14.15 $14.15 $14.15 $14.15 $12.68 10
2018-08-03 $14.15 $14.15 $14.15 $14.15 $12.68 100
2018-08-02 $14.16 $14.16 $14.16 $14.16 $12.69 17
2018-08-01 $14.25 $14.25 $14.25 $14.25 $12.77 144
2018-07-31 $14.19 $14.21 $14.18 $14.21 $12.73 2,574
2018-07-30 $14.21 $14.21 $14.18 $14.18 $12.70 412
2018-07-27 $14.14 $14.14 $14.14 $14.14 $12.66 200
2018-07-26 $14.21 $14.21 $14.21 $14.21 $12.73 206
2018-07-25 $14.21 $14.21 $14.15 $14.20 $12.72 1,537
2018-07-24 $14.15 $14.15 $14.10 $14.13 $12.66 10,378
2018-07-23 $14.16 $14.16 $14.16 $14.16 $12.69 100
2018-07-20 $14.21 $14.21 $14.15 $14.16 $12.69 4,443
2018-07-19 $14.10 $14.15 $14.10 $14.14 $12.67 3,959
2018-07-18 $14.13 $14.13 $14.13 $14.13 $12.66 582
2018-07-17 $14.12 $14.12 $14.12 $14.12 $12.65 710
2018-07-16 $14.08 $14.08 $14.07 $14.08 $12.61 2,234
2018-07-13 $14.10 $14.12 $14.09 $14.12 $12.65 5,309
2018-07-12 $14.07 $14.10 $14.04 $14.10 $12.63 7,880
2018-07-11 $14.04 $14.04 $14.00 $14.01 $12.55 1,726
2018-07-10 $14.12 $14.12 $14.08 $14.11 $12.64 1,938
2018-07-09 $14.08 $14.08 $14.06 $14.06 $12.60 5,420
2018-07-06 $13.98 $14.04 $13.98 $14.02 $12.56 3,687
2018-07-05 $13.85 $13.92 $13.85 $13.92 $12.47 1,773
2018-07-03 $13.80 $13.80 $13.80 $13.80 $12.36 100
2018-07-02 $13.78 $13.80 $13.78 $13.80 $12.36 3,417
2018-06-29 $13.88 $13.91 $13.88 $13.91 $12.46 261
2018-06-28 $13.82 $13.82 $13.82 $13.82 $12.38 125
2018-06-27 $13.86 $13.88 $13.75 $13.76 $12.32 4,285
2018-06-26 $13.82 $13.82 $13.82 $13.82 $12.38 259
2018-06-25 $13.79 $13.83 $13.78 $13.78 $12.35 1,376
2018-06-22 $13.97 $13.98 $13.94 $13.97 $12.51 3,354
2018-06-21 $14.00 $14.00 $14.00 $14.00 $12.54 30
2018-06-20 $13.98 $14.00 $13.98 $14.00 $12.54 2,301
2018-06-19 $13.92 $13.92 $13.92 $13.92 $12.47 173
2018-06-18 $13.91 $13.98 $13.91 $13.97 $12.52 3,541
2018-06-15 $14.14 $14.14 $14.14 $14.14 $12.62 200
2018-06-14 $14.10 $14.10 $14.07 $14.07 $12.55 539
2018-06-13 $14.01 $14.01 $14.01 $14.01 $12.50 59
2018-06-12 $14.01 $14.01 $14.01 $14.01 $12.50 100
2018-06-11 $14.11 $14.11 $14.11 $14.11 $12.59 172
2018-06-08 $14.09 $14.09 $14.09 $14.09 $12.57 100
2018-06-07 $14.07 $14.11 $14.07 $14.09 $12.57 1,264
2018-06-06 $14.04 $14.06 $14.02 $14.06 $12.55 653
2018-06-05 $13.97 $14.04 $13.97 $14.04 $12.53 3,041
2018-06-04 $14.09 $14.09 $14.09 $14.09 $12.57 120
2018-06-01 $14.00 $14.00 $14.00 $14.00 $12.49 200
2018-05-31 $13.97 $13.97 $13.92 $13.92 $12.42 3,026
2018-05-30 $13.91 $13.91 $13.91 $13.91 $12.41 106
2018-05-29 $13.73 $13.73 $13.73 $13.73 $12.25 43
2018-05-25 $13.94 $13.94 $13.94 $13.94 $12.44 200
2018-05-24 $13.83 $13.97 $13.83 $13.97 $12.46 7,862
2018-05-23 $14.04 $14.04 $13.89 $13.89 $12.39 1,089
2018-05-22 $14.00 $14.00 $13.97 $13.97 $12.46 822
2018-05-21 $13.97 $13.97 $13.93 $13.93 $12.43 1,168
2018-05-18 $13.95 $13.95 $13.95 $13.95 $12.45 16
2018-05-17 $13.95 $13.95 $13.95 $13.95 $12.45 100
2018-05-16 $13.94 $13.95 $13.92 $13.95 $12.45 890
2018-05-15 $13.90 $13.90 $13.90 $13.90 $12.40 1,063
2018-05-14 $14.02 $14.02 $13.98 $13.98 $12.47 510
2018-05-11 $13.98 $13.99 $13.98 $13.99 $12.48 303
2018-05-10 $13.79 $13.96 $13.79 $13.88 $12.38 1,512
2018-05-09 $13.76 $13.89 $13.76 $13.89 $12.39 3,697
2018-05-08 $13.81 $13.81 $13.77 $13.77 $12.29 1,562
2018-05-07 $13.84 $13.84 $13.84 $13.84 $12.35 78
2018-05-04 $13.84 $13.84 $13.84 $13.84 $12.35 100
2018-05-03 $13.76 $13.76 $13.72 $13.72 $12.24 735
2018-05-02 $13.77 $13.78 $13.74 $13.78 $12.29 1,559
2018-05-01 $13.70 $13.70 $13.69 $13.69 $12.21 1,200
2018-04-30 $13.91 $13.91 $13.91 $13.91 $12.41 269
2018-04-27 $13.82 $13.82 $13.82 $13.82 $12.33 400
2018-04-26 $13.78 $13.78 $13.74 $13.77 $12.29 1,218
2018-04-25 $13.80 $13.80 $13.80 $13.80 $12.31 9
2018-04-24 $13.80 $13.80 $13.80 $13.80 $12.31 300
2018-04-23 $13.88 $13.88 $13.88 $13.88 $12.38 169
2018-04-20 $13.96 $13.96 $13.96 $13.96 $12.45 85
2018-04-19 $13.96 $13.96 $13.96 $13.96 $12.45 12
2018-04-18 $13.96 $13.96 $13.96 $13.96 $12.45 200
2018-04-17 $13.95 $13.95 $13.95 $13.95 $12.45 285
2018-04-16 $13.87 $13.87 $13.87 $13.87 $12.37 89
2018-04-13 $13.82 $13.82 $13.82 $13.82 $12.33 100
2018-04-12 $13.77 $13.77 $13.77 $13.77 $12.28 179
2018-04-11 $13.75 $13.80 $13.72 $13.72 $12.24 1,043
2018-04-10 $13.71 $13.71 $13.71 $13.71 $12.23 99
2018-04-09 $13.71 $13.71 $13.71 $13.71 $12.23 300
2018-04-06 $13.81 $13.81 $13.81 $13.81 $12.32 100
2018-04-05 $13.65 $13.80 $13.65 $13.76 $12.28 1,200
2018-04-04 $13.36 $13.36 $13.36 $13.36 $11.92 99
2018-04-03 $13.46 $13.46 $13.46 $13.46 $12.01 5
2018-04-02 $13.72 $13.72 $13.50 $13.50 $12.04 918
2018-03-29 $13.68 $13.75 $13.68 $13.75 $12.27 436
2018-03-28 $13.61 $13.61 $13.57 $13.57 $12.11 564
2018-03-27 $13.77 $13.77 $13.77 $13.77 $12.29 75
2018-03-26 $13.49 $13.65 $13.49 $13.65 $12.18 238
2018-03-23 $13.72 $13.72 $13.47 $13.47 $12.02 2,600
2018-03-22 $13.84 $13.84 $13.84 $13.84 $12.35 7
2018-03-21 $13.90 $13.90 $13.90 $13.90 $12.40 610
2018-03-20 $13.87 $13.87 $13.85 $13.85 $12.35 453
2018-03-19 $13.96 $13.96 $13.96 $13.96 $12.45 327
2018-03-16 $13.93 $13.93 $13.93 $13.93 $12.40 100
2018-03-15 $13.99 $13.99 $13.93 $13.93 $12.40 479
2018-03-14 $13.98 $13.98 $13.96 $13.97 $12.44 521
2018-03-13 $14.01 $14.01 $13.99 $13.99 $12.46 1,228
2018-03-12 $14.07 $14.07 $14.03 $14.07 $12.53 2,520
2018-03-09 $14.03 $14.03 $14.03 $14.03 $12.49 100
2018-03-08 $13.89 $13.89 $13.89 $13.89 $12.37 1,176
2018-03-07 $13.84 $13.84 $13.84 $13.84 $12.32 1,061
2018-03-06 $13.80 $13.88 $13.77 $13.86 $12.34 4,575
2018-03-05 $13.64 $13.64 $13.64 $13.64 $12.15 100
2018-03-02 $13.60 $13.64 $13.56 $13.64 $12.15 1,382
2018-03-01 $13.70 $13.70 $13.65 $13.65 $12.16 1,052
2018-02-28 $13.91 $13.91 $13.82 $13.82 $12.31 626
2018-02-27 $14.09 $14.09 $14.09 $14.09 $12.55 239
2018-02-26 $14.04 $14.04 $14.04 $14.04 $12.50 143
2018-02-23 $13.85 $13.85 $13.85 $13.85 $12.33 100
2018-02-22 $13.87 $13.87 $13.85 $13.85 $12.33 11,948
2018-02-21 $13.86 $13.86 $13.86 $13.86 $12.34 1,117
2018-02-20 $13.86 $13.86 $13.86 $13.86 $12.34 100
2018-02-16 $13.79 $13.79 $13.79 $13.79 $12.28 100
2018-02-15 $13.89 $13.89 $13.79 $13.79 $12.28 4,390
2018-02-14 $13.62 $13.62 $13.62 $13.62 $12.13 100
2018-02-13 $13.66 $13.66 $13.66 $13.66 $12.16 2
2018-02-12 $13.66 $13.66 $13.66 $13.66 $12.16 126
2018-02-09 $13.36 $13.40 $13.36 $13.40 $11.93 799
2018-02-08 $13.77 $13.77 $13.62 $13.62 $12.13 364
2018-02-07 $13.82 $13.82 $13.82 $13.82 $12.31 558
2018-02-06 $13.58 $13.68 $13.58 $13.68 $12.18 372
2018-02-05 $14.00 $14.00 $14.00 $14.00 $12.47 48
2018-02-02 $14.07 $14.07 $14.07 $14.07 $12.53 100
2018-02-01 $14.32 $14.32 $14.18 $14.19 $12.64 1,693
2018-01-31 $14.22 $14.27 $14.22 $14.25 $12.69 2,626
2018-01-30 $14.22 $14.22 $14.22 $14.22 $12.66 179
2018-01-29 $14.48 $14.48 $14.39 $14.39 $12.81 362
2018-01-26 $14.46 $14.46 $14.46 $14.46 $12.88 100
2018-01-25 $14.37 $14.37 $14.37 $14.37 $12.80 1,578
2018-01-24 $14.36 $14.36 $14.36 $14.36 $12.78 408
2018-01-23 $14.35 $14.35 $14.35 $14.35 $12.78 185
2018-01-22 $14.30 $14.30 $14.30 $14.30 $12.73 140
2018-01-19 $14.23 $14.25 $14.23 $14.25 $12.69 1,796
2018-01-18 $14.26 $14.26 $14.26 $14.26 $12.70 14
2018-01-17 $14.20 $14.20 $14.20 $14.20 $12.64 270
2018-01-16 $14.20 $14.20 $14.18 $14.18 $12.63 949
2018-01-12 $13.96 $14.13 $13.96 $14.13 $12.58 2,900
2018-01-11 $14.03 $14.03 $13.99 $13.99 $12.46 1,056
2018-01-10 $14.06 $14.06 $14.06 $14.06 $12.52 61
2018-01-09 $14.04 $14.04 $14.02 $14.02 $12.49 353
2018-01-08 $14.02 $14.05 $14.02 $14.03 $12.49 1,014
2018-01-05 $13.94 $14.00 $13.94 $14.00 $12.47 2,008
2018-01-04 $13.95 $13.97 $13.95 $13.97 $12.44 2,138
2018-01-03 $13.90 $13.91 $13.82 $13.91 $12.39 2,094
2018-01-02 $13.79 $13.79 $13.79 $13.79 $12.28 464
2017-12-29 $13.82 $13.82 $13.82 $13.82 $12.30 100
2017-12-28 $13.81 $13.82 $13.81 $13.82 $12.31 1,659
2017-12-27 $13.81 $13.81 $13.80 $13.81 $12.30 1,210
2017-12-26 $13.82 $13.82 $13.80 $13.80 $12.26 1,147
2017-12-22 $13.79 $13.79 $13.79 $13.79 $12.25 300
2017-12-21 $13.80 $13.80 $13.80 $13.80 $12.26 1,347
2017-12-20 $13.84 $13.84 $13.74 $13.78 $12.24 6,577
2017-12-19 $13.80 $13.80 $13.80 $13.80 $12.26 22
2017-12-18 $13.74 $13.80 $13.74 $13.80 $12.26 265
2017-12-15 $13.90 $13.90 $13.90 $13.90 $12.23 200
2017-12-14 $13.89 $13.89 $13.81 $13.81 $12.15 920
2017-12-13 $13.83 $13.83 $13.83 $13.83 $12.17 85
2017-12-12 $13.83 $13.83 $13.83 $13.83 $12.17 200
2017-12-11 $13.86 $13.86 $13.86 $13.86 $12.19 298
2017-12-08 $13.84 $13.84 $13.84 $13.84 $12.18 200
2017-12-07 $13.76 $13.76 $13.76 $13.76 $12.11 176
2017-12-06 $13.79 $13.79 $13.79 $13.79 $12.13 34
2017-12-05 $13.86 $13.86 $13.79 $13.79 $12.13 898
2017-12-04 $13.85 $13.89 $13.85 $13.85 $12.19 644
2017-12-01 $13.86 $13.86 $13.76 $13.83 $12.17 746
2017-11-30 $13.82 $13.82 $13.82 $13.82 $12.16 40
2017-11-29 $13.78 $13.82 $13.78 $13.82 $12.16 949
2017-11-28 $13.87 $13.87 $13.75 $13.75 $12.09 804
2017-11-27 $13.77 $13.77 $13.77 $13.77 $12.12 69
2017-11-24 $13.77 $13.77 $13.77 $13.77 $12.12 100
2017-11-22 $13.71 $13.74 $13.71 $13.73 $12.08 549
2017-11-21 $13.73 $13.73 $13.73 $13.73 $12.08 1,069
2017-11-20 $13.67 $13.67 $13.67 $13.67 $12.03 229
2017-11-17 $13.62 $13.65 $13.62 $13.65 $12.01 361
2017-11-16 $13.63 $13.66 $13.62 $13.62 $11.99 584
2017-11-15 $13.53 $13.56 $13.53 $13.56 $11.93 691
2017-11-14 $13.62 $13.62 $13.62 $13.62 $11.98 6
2017-11-13 $13.70 $13.70 $13.70 $13.70 $12.05 100
2017-11-10 $13.49 $13.49 $13.49 $13.49 $11.87 300
2017-11-09 $13.59 $13.59 $13.59 $13.59 $11.96 413
2017-11-08 $13.67 $13.67 $13.67 $13.67 $12.03 999
2017-11-07 $13.60 $13.63 $13.60 $13.63 $11.99 424
2017-11-06 $13.65 $13.65 $13.65 $13.65 $12.01 88
2017-11-03 $13.65 $13.65 $13.65 $13.65 $12.01 600
2017-11-02 $13.61 $13.61 $13.61 $13.61 $11.98 1,095
2017-11-01 $13.59 $13.59 $13.59 $13.59 $11.96 432
2017-10-31 $13.59 $13.62 $13.59 $13.59 $11.95 2,103
2017-10-30 $13.58 $13.58 $13.58 $13.58 $11.95 314
2017-10-27 $13.61 $13.61 $13.61 $13.61 $11.97 100
2017-10-26 $13.65 $13.65 $13.65 $13.65 $12.01 1,165
2017-10-25 $13.52 $13.52 $13.52 $13.52 $11.90 200
2017-10-24 $13.71 $13.71 $13.71 $13.71 $12.06 100
2017-10-23 $13.62 $13.62 $13.58 $13.58 $11.95 299
2017-10-20 $13.65 $13.65 $13.65 $13.65 $12.01 30
2017-10-19 $13.65 $13.65 $13.65 $13.65 $12.01 88
2017-10-18 $13.65 $13.65 $13.65 $13.65 $12.01 100
2017-10-17 $13.71 $13.71 $13.71 $13.71 $12.06 135
2017-10-16 $13.62 $13.62 $13.62 $13.62 $11.98 16
2017-10-13 $13.62 $13.62 $13.62 $13.62 $11.98 100
2017-10-12 $13.57 $13.57 $13.57 $13.57 $11.94 1
2017-10-11 $13.57 $13.57 $13.57 $13.57 $11.94 100
2017-10-10 $13.62 $13.62 $13.62 $13.62 $11.98 6
2017-10-09 $13.51 $13.51 $13.51 $13.51 $11.89 1,103
2017-10-06 $13.51 $13.51 $13.51 $13.51 $11.89 100
2017-10-05 $13.51 $13.51 $13.51 $13.51 $11.89 200
2017-10-04 $13.47 $13.47 $13.47 $13.47 $11.85 101
2017-10-03 $13.40 $13.40 $13.40 $13.40 $11.79 5
2017-10-02 $13.42 $13.42 $13.42 $13.42 $11.81 200
2017-09-29 $13.42 $13.42 $13.42 $13.42 $11.81 200
2017-09-28 $13.34 $13.38 $13.34 $13.38 $11.77 4,600
2017-09-27 $14.03 $14.03 $14.03 $14.03 $12.34 100
2017-09-26 $13.44 $13.44 $13.44 $13.44 $11.83 0
2017-09-25 $13.44 $13.44 $13.44 $13.44 $11.83 900
2017-09-22 $13.35 $13.35 $13.35 $13.35 $11.74 0
2017-09-21 $13.35 $13.35 $13.35 $13.35 $11.74 100
2017-09-20 $13.38 $13.39 $13.38 $13.39 $11.78 284
2017-09-19 $13.43 $13.43 $13.43 $13.43 $11.82 100
2017-09-18 $13.43 $13.43 $13.43 $13.43 $11.82 1
2017-09-15 $13.48 $13.48 $13.48 $13.48 $11.79 100
2017-09-14 $13.39 $13.39 $13.39 $13.39 $11.71 199
2017-09-13 $13.35 $13.35 $13.35 $13.35 $11.68 22
2017-09-12 $13.33 $13.35 $13.33 $13.35 $11.68 3,902
2017-09-11 $13.31 $13.31 $13.31 $13.31 $11.64 100
2017-09-08 $13.28 $13.31 $13.28 $13.31 $11.64 300
2017-09-07 $13.29 $13.29 $13.29 $13.29 $11.63 346
2017-09-06 $13.24 $13.24 $13.24 $13.24 $11.58 100
2017-09-05 $13.24 $13.24 $13.24 $13.24 $11.58 100
2017-09-01 $13.24 $13.24 $13.24 $13.24 $11.58 0
2017-08-31 $13.25 $13.25 $13.24 $13.24 $11.58 794
2017-08-30 $13.30 $13.30 $13.30 $13.30 $11.63 0
2017-08-29 $13.30 $13.30 $13.30 $13.30 $11.63 10
2017-08-28 $13.30 $13.30 $13.30 $13.30 $11.63 100
2017-08-25 $13.08 $13.08 $13.08 $13.08 $11.44 100
2017-08-24 $13.08 $13.08 $13.08 $13.08 $11.44 300
2017-08-23 $13.06 $13.06 $13.06 $13.06 $11.42 0
2017-08-22 $13.06 $13.06 $13.06 $13.06 $11.42 0
2017-08-21 $13.06 $13.06 $13.06 $13.06 $11.42 100
2017-08-18 $13.06 $13.06 $13.06 $13.06 $11.42 100
2017-08-17 $13.06 $13.06 $13.06 $13.06 $11.42 100
2017-08-16 $13.00 $13.00 $13.00 $13.00 $11.37 0
2017-08-15 $13.00 $13.00 $13.00 $13.00 $11.37 300
2017-08-14 $13.08 $13.09 $13.08 $13.09 $11.45 700
2017-08-11 $13.26 $13.26 $13.26 $13.26 $11.60 0
2017-08-10 $13.26 $13.26 $13.26 $13.26 $11.60 1
2017-08-09 $13.26 $13.26 $13.26 $13.26 $11.60 0
2017-08-08 $13.24 $13.29 $13.24 $13.26 $11.60 1,335
2017-08-07 $13.24 $13.24 $13.24 $13.24 $11.58 100
2017-08-04 $13.24 $13.24 $13.24 $13.24 $11.58 200
2017-08-03 $13.18 $13.18 $13.18 $13.18 $11.53 0
2017-08-02 $13.18 $13.18 $13.18 $13.18 $11.53 800
2017-08-01 $13.20 $13.25 $13.20 $13.25 $11.59 3,513
2017-07-31 $13.16 $13.16 $13.16 $13.16 $11.51 1,900
2017-07-28 $13.18 $13.18 $13.16 $13.16 $11.51 1,900
2017-07-27 $13.15 $13.15 $13.15 $13.15 $11.50 0
2017-07-26 $13.15 $13.15 $13.15 $13.15 $11.50 500
2017-07-25 $13.14 $13.14 $13.14 $13.14 $11.49 100
2017-07-24 $13.14 $13.14 $13.14 $13.14 $11.49 200
2017-07-21 $13.00 $13.00 $13.00 $13.00 $11.37 0
2017-07-20 $13.00 $13.00 $13.00 $13.00 $11.37 100
2017-07-19 $13.08 $13.08 $13.08 $13.08 $11.44 400
2017-07-18 $12.92 $12.92 $12.92 $12.92 $11.30 52
2017-07-17 $12.92 $12.92 $12.92 $12.92 $11.30 100
2017-07-14 $13.07 $13.07 $13.07 $13.07 $11.43 200
2017-07-13 $13.05 $13.05 $13.05 $13.05 $11.42 15
2017-07-12 $12.97 $13.05 $12.97 $13.05 $11.42 500
2017-07-11 $12.93 $12.94 $12.90 $12.94 $11.32 1,103
2017-07-10 $12.94 $12.94 $12.94 $12.94 $11.32 2
2017-07-07 $12.94 $12.94 $12.94 $12.94 $11.32 1
2017-07-06 $12.94 $12.94 $12.94 $12.94 $11.32 0
2017-07-05 $12.96 $12.96 $12.94 $12.94 $11.32 244
2017-07-03 $12.99 $12.99 $12.99 $12.99 $11.36 1,466
2017-06-30 $12.99 $12.99 $12.95 $12.98 $11.35 3,308
2017-06-29 $12.92 $12.92 $12.89 $12.92 $11.30 3,700
2017-06-28 $13.01 $13.01 $13.01 $13.01 $11.38 100
2017-06-27 $13.01 $13.01 $13.01 $13.01 $11.38 3
2017-06-26 $13.03 $13.03 $13.01 $13.01 $11.38 1,201
2017-06-23 $12.99 $12.99 $12.99 $12.99 $11.36 800
2017-06-22 $13.10 $13.10 $13.10 $13.10 $11.46 0
2017-06-21 $13.10 $13.10 $13.10 $13.10 $11.46 100
2017-06-20 $12.95 $12.95 $12.95 $12.95 $11.32 0
2017-06-19 $12.95 $12.95 $12.95 $12.95 $11.32 1
2017-06-16 $12.97 $12.97 $12.95 $12.95 $11.32 1,500
2017-06-15 $13.05 $13.05 $13.05 $13.05 $11.39 81
2017-06-14 $13.07 $13.07 $13.05 $13.05 $11.39 292
2017-06-13 $13.04 $13.05 $13.03 $13.05 $11.39 791
2017-06-12 $12.98 $12.98 $12.98 $12.98 $11.33 0
2017-06-09 $12.98 $12.98 $12.98 $12.98 $11.33 0
2017-06-08 $12.98 $12.98 $12.98 $12.98 $11.33 176
2017-06-07 $12.99 $12.99 $12.99 $12.99 $11.34 200
2017-06-06 $13.00 $13.01 $12.98 $13.00 $11.35 2,817
2017-06-05 $13.04 $13.04 $13.02 $13.02 $11.36 850
2017-06-02 $13.05 $13.05 $13.05 $13.05 $11.39 78
2017-06-01 $12.93 $12.93 $12.93 $12.93 $11.29 153
2017-05-31 $12.89 $12.89 $12.89 $12.89 $11.25 168
2017-05-30 $12.86 $12.89 $12.86 $12.89 $11.25 7,773
2017-05-26 $12.90 $12.90 $12.87 $12.88 $11.24 8,000
2017-05-25 $12.82 $12.82 $12.82 $12.82 $11.19 0
2017-05-24 $12.82 $12.82 $12.82 $12.82 $11.19 0
2017-05-23 $12.84 $12.84 $12.82 $12.82 $11.19 2,500
2017-05-22 $12.67 $12.67 $12.67 $12.67 $11.06 10
2017-05-19 $12.67 $12.67 $12.67 $12.67 $11.06 18
2017-05-18 $12.63 $12.67 $12.63 $12.67 $11.06 262
2017-05-17 $12.69 $12.69 $12.69 $12.69 $11.08 205
2017-05-16 $12.73 $12.73 $12.73 $12.73 $11.11 0
2017-05-15 $12.73 $12.73 $12.73 $12.73 $11.11 11
2017-05-12 $12.73 $12.73 $12.73 $12.73 $11.11 0
2017-05-11 $12.73 $12.73 $12.73 $12.73 $11.11 6
2017-05-10 $12.73 $12.73 $12.73 $12.73 $11.11 28
2017-05-09 $12.73 $12.73 $12.73 $12.73 $11.11 8
2017-05-08 $12.73 $12.73 $12.73 $12.73 $11.11 0
2017-05-05 $12.73 $12.73 $12.73 $12.73 $11.11 2
2017-05-04 $12.73 $12.73 $12.73 $12.73 $11.11 4
2017-05-03 $12.73 $12.73 $12.73 $12.73 $11.11 448
2017-05-02 $12.70 $12.70 $12.70 $12.70 $11.08 8
2017-05-01 $12.70 $12.70 $12.70 $12.70 $11.08 20
2017-04-28 $12.71 $12.71 $12.70 $12.70 $11.08 1,760
2017-04-27 $12.73 $12.75 $12.73 $12.75 $11.13 1,298
2017-04-26 $12.75 $12.76 $12.72 $12.72 $11.10 1,600
2017-04-25 $12.67 $12.67 $12.67 $12.67 $11.06 70
2017-04-24 $12.56 $12.67 $12.56 $12.67 $11.06 1,398
2017-04-21 $12.57 $12.57 $12.56 $12.57 $10.97 2,920
2017-04-20 $12.58 $12.58 $12.58 $12.58 $10.98 359
2017-04-19 $12.51 $12.51 $12.49 $12.49 $10.90 940
2017-04-18 $12.48 $12.48 $12.48 $12.48 $10.89 0
2017-04-17 $12.52 $12.52 $12.48 $12.48 $10.89 340
2017-04-13 $12.63 $12.63 $12.63 $12.63 $11.02 0
2017-04-12 $12.63 $12.63 $12.63 $12.63 $11.02 20
2017-04-11 $12.63 $12.63 $12.63 $12.63 $11.02 0
2017-04-10 $12.63 $12.63 $12.63 $12.63 $11.02 0
2017-04-07 $12.63 $12.63 $12.63 $12.63 $11.02 0
2017-04-06 $12.63 $12.63 $12.63 $12.63 $11.02 8
2017-04-05 $12.63 $12.63 $12.63 $12.63 $11.02 35
2017-04-04 $12.55 $12.55 $12.55 $12.55 $10.95 0
2017-04-03 $12.55 $12.55 $12.55 $12.55 $10.95 0
2017-03-31 $12.55 $12.55 $12.55 $12.55 $10.95 8
2017-03-30 $12.55 $12.55 $12.55 $12.55 $10.95 0
2017-03-29 $12.55 $12.55 $12.55 $12.55 $10.95 213
2017-03-28 $12.50 $12.50 $12.50 $12.50 $10.91 0
2017-03-27 $12.50 $12.50 $12.50 $12.50 $10.91 40
2017-03-24 $12.50 $12.50 $12.50 $12.50 $10.91 1,314
2017-03-23 $12.44 $12.44 $12.44 $12.44 $10.86 53
2017-03-22 $12.44 $12.44 $12.44 $12.44 $10.86 213
2017-03-21 $12.41 $12.41 $12.41 $12.41 $10.83 3
2017-03-20 $12.41 $12.41 $12.41 $12.41 $10.83 0
2017-03-17 $12.41 $12.41 $12.41 $12.41 $10.83 0
2017-03-16 $12.41 $12.41 $12.41 $12.41 $10.83 103
2017-03-15 $12.41 $12.41 $12.41 $12.41 $10.83 0
2017-03-14 $12.41 $12.41 $12.41 $12.41 $10.83 135
2017-03-13 $12.40 $12.40 $12.40 $12.40 $10.82 0
2017-03-10 $12.40 $12.40 $12.40 $12.40 $10.82 0
2017-03-09 $12.40 $12.40 $12.40 $12.40 $10.82 378
2017-03-08 $12.43 $12.43 $12.43 $12.43 $10.85 106
2017-03-07 $12.50 $12.50 $12.50 $12.50 $10.91 2
2017-03-06 $12.50 $12.50 $12.50 $12.50 $10.91 5
2017-03-03 $12.50 $12.50 $12.50 $12.50 $10.91 159
2017-03-02 $12.59 $12.59 $12.59 $12.59 $10.99 26
2017-03-01 $12.59 $12.59 $12.59 $12.59 $10.99 403
2017-02-28 $12.56 $12.56 $12.56 $12.56 $10.96 2
2017-02-27 $12.56 $12.56 $12.56 $12.56 $10.96 104
2017-02-24 $12.50 $12.50 $12.50 $12.50 $10.91 78
2017-02-23 $12.50 $12.50 $12.50 $12.50 $10.91 0

Invesco Growth Multi-Asset Allocation ETF (PSMG) News Headlines

Recent Invesco Growth Multi-Asset Allocation ETF (PSMG) News
Similar Companies to Invesco Growth Multi-Asset Allocation ETF (PSMG) 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.