Invesco Moderately Conservative Multi-Asset Allocation ETF (PSMM) Exchange: BATS
Data as of May 9, 2025
$13.69 ($0.00) 0.03%
Invesco Moderately Conservative Multi-Asset Allocation ETF - Daily Information
Click for more stock information on Invesco Moderately Conservative Multi-Asset Allocation ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $13.69 |
Previous Close | $13.69 |
High | $13.69 |
Low | $13.69 |
Adjusted Open | $13.69 |
Previous Adjusted Close | $13.69 |
Adjusted High | $13.69 |
Adjusted Low | $13.69 |
About Invesco Moderately Conservative Multi-Asset Allocation ETF (PSMM)
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 moderately conservative investment style that seeks to maximize the benefits of diversification, which focuses on investing portions of the Fund’s assets in Underlying ETFs that invest primarily in equity securities (“Equity ETFs”), as well as in Underlying ETFs that invest primarily in fixed-income securities (“Fixed Income ETFs”). Specifically, the Fund’s target allocation is to invest approximately 25%-55% of its total assets in Equity ETFs and approximately 45%-75% of its total assets in Fixed Income ETFs. Approximately 5%-25% 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 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, while still creating a moderately conservative portfolio with a somewhat lower risk profile than the overall stock market. At any given time, the Fund’s asset class allocations may not match the above percentage weightings due to market fluctuations, cash flows and other factors. The Fund’s sub-adviser may add or eliminate certain Underlying ETFs from the Fund’s portfolio and may also change the target percentage of the Fund’s assets allocated to a given asset class or Underlying ETF, all without shareholder approval. The current list of Underlying ETFs is available at www.invesco.com/ETFs.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).
Invest in Invesco Moderately Conservative Multi-Asset Allocation ETF (PSMM)
Historical Stock Data for Invesco Moderately Conservative Multi-Asset Allocation ETF (PSMM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-06-23 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 102 |
2023-06-22 | $13.70 | $13.71 | $13.67 | $13.69 | $13.69 | 27,962 |
2023-06-21 | $13.65 | $13.67 | $13.63 | $13.67 | $13.67 | 9,247 |
2023-06-20 | $13.75 | $13.78 | $13.75 | $13.78 | $13.66 | 8,966 |
2023-06-16 | $13.71 | $13.77 | $13.71 | $13.76 | $13.76 | 1,699 |
2023-06-15 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 374 |
2023-06-14 | $13.78 | $13.79 | $13.75 | $13.76 | $13.76 | 3,755 |
2023-06-13 | $13.67 | $13.78 | $13.67 | $13.75 | $13.75 | 11,626 |
2023-06-12 | $13.71 | $13.77 | $13.71 | $13.77 | $13.77 | 1,970 |
2023-06-09 | $13.75 | $13.76 | $13.75 | $13.76 | $13.76 | 21,336 |
2023-06-08 | $13.71 | $13.76 | $13.71 | $13.76 | $13.76 | 4,162 |
2023-06-07 | $13.77 | $13.79 | $13.77 | $13.79 | $13.79 | 448 |
2023-06-06 | $13.82 | $13.82 | $13.76 | $13.78 | $13.78 | 4,825 |
2023-06-05 | $13.73 | $13.80 | $13.72 | $13.72 | $13.72 | 23,392 |
2023-06-02 | $13.73 | $13.81 | $13.65 | $13.77 | $13.77 | 16,669 |
2023-06-01 | $13.65 | $13.70 | $13.58 | $13.70 | $13.70 | 27,021 |
2023-05-31 | $13.72 | $13.72 | $13.65 | $13.65 | $13.65 | 1,856 |
2023-05-30 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 2,666 |
2023-05-26 | $13.58 | $13.71 | $13.58 | $13.68 | $13.68 | 695 |
2023-05-25 | $13.60 | $13.66 | $13.58 | $13.63 | $13.63 | 6,628 |
2023-05-24 | $13.71 | $13.71 | $13.63 | $13.67 | $13.67 | 3,308 |
2023-05-23 | $13.73 | $13.77 | $13.70 | $13.75 | $13.75 | 892 |
2023-05-22 | $13.75 | $13.79 | $13.75 | $13.78 | $13.78 | 12,550 |
2023-05-19 | $13.79 | $13.79 | $13.74 | $13.76 | $13.76 | 6,349 |
2023-05-18 | $13.70 | $13.73 | $13.70 | $13.73 | $13.73 | 278 |
2023-05-17 | $13.75 | $13.75 | $13.70 | $13.74 | $13.74 | 25,043 |
2023-05-16 | $13.73 | $13.75 | $13.72 | $13.75 | $13.75 | 7,705 |
2023-05-15 | $13.79 | $13.81 | $13.78 | $13.81 | $13.81 | 3,696 |
2023-05-12 | $13.90 | $13.90 | $13.78 | $13.81 | $13.81 | 4,647 |
2023-05-11 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 178 |
2023-05-10 | $13.80 | $13.85 | $13.80 | $13.85 | $13.85 | 1,080 |
2023-05-09 | $13.78 | $13.80 | $13.78 | $13.80 | $13.80 | 625 |
2023-05-08 | $13.87 | $13.87 | $13.78 | $13.83 | $13.83 | 4,298 |
2023-05-05 | $13.90 | $13.90 | $13.83 | $13.86 | $13.86 | 1,664 |
2023-05-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 60 |
2023-05-03 | $13.78 | $13.85 | $13.78 | $13.84 | $13.84 | 14,346 |
2023-05-02 | $13.81 | $13.86 | $13.81 | $13.82 | $13.82 | 5,290 |
2023-05-01 | $13.85 | $13.91 | $13.82 | $13.82 | $13.82 | 30,231 |
2023-04-28 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 83 |
2023-04-27 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 1,226 |
2023-04-26 | $13.82 | $13.83 | $13.75 | $13.77 | $13.77 | 7,613 |
2023-04-25 | $13.90 | $13.90 | $13.83 | $13.87 | $13.87 | 8,087 |
2023-04-24 | $13.75 | $13.87 | $13.75 | $13.86 | $13.86 | 11,656 |
2023-04-21 | $13.79 | $13.87 | $13.79 | $13.84 | $13.84 | 9,834 |
2023-04-20 | $13.82 | $13.87 | $13.82 | $13.85 | $13.85 | 6,600 |
2023-04-19 | $13.76 | $13.87 | $13.76 | $13.80 | $13.80 | 12,307 |
2023-04-18 | $13.83 | $13.85 | $13.82 | $13.85 | $13.85 | 1,482 |
2023-04-17 | $13.92 | $13.92 | $13.69 | $13.82 | $13.82 | 17,225 |
2023-04-14 | $13.83 | $13.87 | $13.75 | $13.82 | $13.82 | 52,461 |
2023-04-13 | $13.91 | $13.91 | $13.85 | $13.85 | $13.85 | 10,138 |
2023-04-12 | $13.88 | $13.95 | $13.84 | $13.85 | $13.85 | 2,181 |
2023-04-11 | $13.82 | $13.85 | $13.82 | $13.84 | $13.84 | 1,980 |
2023-04-10 | $13.79 | $13.79 | $13.77 | $13.77 | $13.77 | 3,752 |
2023-04-06 | $13.92 | $13.92 | $13.83 | $13.87 | $13.87 | 5,585 |
2023-04-05 | $13.82 | $13.90 | $13.82 | $13.87 | $13.87 | 4,908 |
2023-04-04 | $13.81 | $13.84 | $13.79 | $13.84 | $13.84 | 19,423 |
2023-04-03 | $13.80 | $13.83 | $13.80 | $13.83 | $13.83 | 1,647 |
2023-03-31 | $13.66 | $13.76 | $13.65 | $13.76 | $13.76 | 6,163 |
2023-03-30 | $13.66 | $13.66 | $13.61 | $13.66 | $13.66 | 5,039 |
2023-03-29 | $13.62 | $13.62 | $13.61 | $13.61 | $13.61 | 1,257 |
2023-03-28 | $13.54 | $13.56 | $13.51 | $13.56 | $13.56 | 10,194 |
2023-03-27 | $13.59 | $13.61 | $13.53 | $13.57 | $13.57 | 3,984 |
2023-03-24 | $13.65 | $13.65 | $13.50 | $13.54 | $13.54 | 53,855 |
2023-03-23 | $13.53 | $13.63 | $13.53 | $13.53 | $13.53 | 31,532 |
2023-03-22 | $13.50 | $13.63 | $13.50 | $13.56 | $13.56 | 17,036 |
2023-03-21 | $13.35 | $13.56 | $13.35 | $13.56 | $13.56 | 233,050 |
2023-03-20 | $13.54 | $13.54 | $13.48 | $13.53 | $13.53 | 7,343 |
2023-03-17 | $13.64 | $13.65 | $13.60 | $13.65 | $13.53 | 1,166 |
2023-03-16 | $13.57 | $13.65 | $13.57 | $13.61 | $13.49 | 4,977 |
2023-03-15 | $13.50 | $13.60 | $13.50 | $13.58 | $13.58 | 10,299 |
2023-03-14 | $13.54 | $13.69 | $13.52 | $13.61 | $13.61 | 12,240 |
2023-03-13 | $13.52 | $13.71 | $13.52 | $13.56 | $13.56 | 4,164 |
2023-03-10 | $13.65 | $13.68 | $13.59 | $13.67 | $13.67 | 9,817 |
2023-03-09 | $13.71 | $13.74 | $13.64 | $13.64 | $13.64 | 2,271 |
2023-03-08 | $13.71 | $13.72 | $13.70 | $13.72 | $13.72 | 775 |
2023-03-07 | $13.75 | $13.75 | $13.68 | $13.73 | $13.73 | 1,982 |
2023-03-06 | $14.01 | $14.01 | $13.41 | $13.85 | $13.85 | 227,737 |
2023-03-03 | $13.79 | $13.83 | $13.75 | $13.83 | $13.83 | 2,007 |
2023-03-02 | $13.61 | $13.67 | $13.61 | $13.67 | $13.67 | 3,167 |
2023-03-01 | $13.65 | $13.68 | $13.65 | $13.67 | $13.67 | 3,451 |
2023-02-28 | $13.73 | $13.73 | $13.68 | $13.69 | $13.69 | 9,224 |
2023-02-27 | $13.64 | $13.73 | $13.64 | $13.71 | $13.71 | 5,045 |
2023-02-24 | $13.62 | $13.70 | $13.55 | $13.65 | $13.65 | 20,056 |
2023-02-23 | $13.73 | $13.77 | $13.70 | $13.74 | $13.74 | 3,478 |
2023-02-22 | $13.76 | $13.76 | $13.68 | $13.71 | $13.71 | 44,083 |
2023-02-21 | $13.85 | $13.85 | $13.68 | $13.68 | $13.68 | 6,284 |
2023-02-17 | $13.78 | $13.83 | $13.76 | $13.83 | $13.83 | 1,866 |
2023-02-16 | $13.87 | $13.87 | $13.86 | $13.86 | $13.86 | 107 |
2023-02-15 | $13.98 | $13.98 | $13.90 | $13.95 | $13.95 | 3,636 |
2023-02-14 | $13.97 | $13.97 | $13.86 | $13.94 | $13.94 | 14,316 |
2023-02-13 | $13.83 | $13.95 | $13.83 | $13.92 | $13.92 | 3,109 |
2023-02-10 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 470 |
2023-02-09 | $13.96 | $13.99 | $13.85 | $13.86 | $13.86 | 29,267 |
2023-02-08 | $13.94 | $13.99 | $13.91 | $13.99 | $13.99 | 256,128 |
2023-02-07 | $13.90 | $14.00 | $13.89 | $14.00 | $14.00 | 50,451 |
2023-02-06 | $13.89 | $14.00 | $13.89 | $13.90 | $13.90 | 14,096 |
2023-02-03 | $14.03 | $14.08 | $14.00 | $14.03 | $14.03 | 9,511 |
2023-02-02 | $14.07 | $14.14 | $14.07 | $14.12 | $14.12 | 33,945 |
2023-02-01 | $14.02 | $14.15 | $13.95 | $14.07 | $14.07 | 39,197 |
2023-01-31 | $13.90 | $14.01 | $13.90 | $14.01 | $14.01 | 7,330 |
2023-01-30 | $13.97 | $13.97 | $13.90 | $13.92 | $13.92 | 4,965 |
2023-01-27 | $13.92 | $14.03 | $13.92 | $14.01 | $14.01 | 11,740 |
2023-01-26 | $14.00 | $14.04 | $14.00 | $14.04 | $14.04 | 1,896 |
2023-01-25 | $13.94 | $13.97 | $13.94 | $13.96 | $13.96 | 3,085 |
2023-01-24 | $13.97 | $13.97 | $13.91 | $13.91 | $13.91 | 2,035 |
2023-01-23 | $13.82 | $13.97 | $13.82 | $13.91 | $13.91 | 10,649 |
2023-01-20 | $13.81 | $13.89 | $13.81 | $13.89 | $13.89 | 495 |
2023-01-19 | $13.79 | $13.86 | $13.75 | $13.81 | $13.81 | 11,862 |
2023-01-18 | $13.95 | $14.00 | $13.81 | $13.89 | $13.89 | 11,563 |
2023-01-17 | $13.84 | $13.92 | $13.84 | $13.89 | $13.89 | 7,247 |
2023-01-13 | $13.86 | $14.00 | $13.86 | $14.00 | $14.00 | 18,300 |
2023-01-12 | $13.94 | $13.94 | $13.81 | $13.88 | $13.88 | 6,625 |
2023-01-11 | $13.80 | $13.81 | $13.73 | $13.79 | $13.79 | 23,479 |
2023-01-10 | $13.68 | $13.76 | $13.68 | $13.76 | $13.76 | 6,778 |
2023-01-09 | $13.70 | $13.82 | $13.69 | $13.73 | $13.73 | 21,285 |
2023-01-06 | $13.67 | $13.70 | $13.61 | $13.70 | $13.70 | 121,498 |
2023-01-05 | $13.46 | $13.55 | $13.46 | $13.47 | $13.47 | 9,612 |
2023-01-04 | $13.56 | $13.57 | $13.51 | $13.53 | $13.53 | 1,629 |
2023-01-03 | $13.56 | $13.56 | $13.39 | $13.42 | $13.42 | 52,626 |
2022-12-30 | $13.44 | $13.46 | $13.39 | $13.42 | $13.42 | 40,120 |
2022-12-29 | $13.44 | $13.51 | $13.40 | $13.48 | $13.48 | 30,420 |
2022-12-28 | $13.40 | $13.45 | $13.33 | $13.33 | $13.33 | 28,142 |
2022-12-27 | $13.52 | $13.52 | $13.44 | $13.46 | $13.46 | 33,376 |
2022-12-23 | $13.54 | $13.54 | $13.46 | $13.53 | $13.53 | 12,565 |
2022-12-22 | $13.46 | $13.47 | $13.41 | $13.46 | $13.46 | 7,199 |
2022-12-21 | $13.57 | $13.60 | $13.53 | $13.53 | $13.53 | 3,091 |
2022-12-20 | $13.39 | $13.49 | $13.39 | $13.43 | $13.43 | 9,996 |
2022-12-19 | $13.64 | $13.64 | $13.43 | $13.48 | $13.48 | 24,766 |
2022-12-16 | $13.84 | $13.84 | $13.68 | $13.74 | $13.74 | 21,427 |
2022-12-15 | $13.79 | $13.85 | $13.77 | $13.80 | $13.80 | 51,218 |
2022-12-14 | $13.99 | $14.00 | $13.87 | $13.95 | $13.95 | 5,971 |
2022-12-13 | $13.99 | $14.03 | $13.91 | $13.92 | $13.92 | 18,740 |
2022-12-12 | $13.76 | $13.83 | $13.76 | $13.82 | $13.82 | 210,954 |
2022-12-09 | $13.82 | $13.88 | $13.74 | $13.74 | $13.74 | 19,867 |
2022-12-08 | $13.92 | $13.92 | $13.82 | $13.83 | $13.83 | 14,248 |
2022-12-07 | $13.86 | $13.87 | $13.79 | $13.79 | $13.79 | 3,436 |
2022-12-06 | $13.82 | $13.82 | $13.72 | $13.77 | $13.77 | 24,473 |
2022-12-05 | $13.92 | $13.92 | $13.78 | $13.82 | $13.82 | 16,390 |
2022-12-02 | $13.87 | $14.00 | $13.86 | $13.97 | $13.97 | 3,245 |
2022-12-01 | $13.90 | $13.99 | $13.90 | $13.96 | $13.96 | 18,825 |
2022-11-30 | $13.64 | $13.85 | $13.64 | $13.85 | $13.85 | 2,688 |
2022-11-29 | $13.59 | $13.75 | $13.59 | $13.66 | $13.66 | 24,448 |
2022-11-28 | $13.78 | $13.78 | $13.69 | $13.72 | $13.72 | 14,165 |
2022-11-25 | $13.77 | $13.80 | $13.77 | $13.78 | $13.78 | 2,320 |
2022-11-23 | $13.76 | $13.79 | $13.71 | $13.75 | $13.75 | 8,017 |
2022-11-22 | $13.68 | $13.72 | $13.63 | $13.67 | $13.67 | 10,577 |
2022-11-21 | $13.51 | $13.65 | $13.51 | $13.62 | $13.62 | 12,441 |
2022-11-18 | $13.73 | $13.73 | $13.54 | $13.59 | $13.59 | 22,747 |
2022-11-17 | $13.65 | $13.65 | $13.51 | $13.60 | $13.60 | 26,629 |
2022-11-16 | $13.69 | $13.70 | $13.47 | $13.62 | $13.62 | 27,037 |
2022-11-15 | $13.67 | $13.72 | $13.63 | $13.68 | $13.68 | 62,207 |
2022-11-14 | $13.51 | $13.64 | $13.51 | $13.52 | $13.52 | 41,463 |
2022-11-11 | $13.51 | $13.65 | $13.51 | $13.61 | $13.61 | 13,227 |
2022-11-10 | $13.45 | $13.57 | $13.45 | $13.57 | $13.57 | 12,782 |
2022-11-09 | $13.34 | $13.34 | $13.15 | $13.15 | $13.15 | 1,983 |
2022-11-08 | $13.17 | $13.29 | $13.17 | $13.26 | $13.26 | 890 |
2022-11-07 | $13.19 | $13.23 | $13.15 | $13.23 | $13.23 | 49,055 |
2022-11-04 | $13.17 | $13.20 | $13.06 | $13.17 | $13.17 | 12,941 |
2022-11-03 | $12.99 | $13.13 | $12.99 | $13.08 | $13.08 | 9,833 |
2022-11-02 | $13.35 | $13.35 | $13.13 | $13.13 | $13.13 | 17,226 |
2022-11-01 | $13.30 | $13.31 | $13.20 | $13.27 | $13.27 | 33,379 |
2022-10-31 | $13.28 | $13.28 | $13.21 | $13.23 | $13.23 | 5,513 |
2022-10-28 | $13.29 | $13.31 | $13.25 | $13.31 | $13.31 | 593 |
2022-10-27 | $13.26 | $13.27 | $13.18 | $13.21 | $13.21 | 5,340 |
2022-10-26 | $13.08 | $13.22 | $13.08 | $13.19 | $13.19 | 8,089 |
2022-10-25 | $13.13 | $13.17 | $13.09 | $13.17 | $13.17 | 12,541 |
2022-10-24 | $13.08 | $13.15 | $12.90 | $13.01 | $13.01 | 14,759 |
2022-10-21 | $12.94 | $12.97 | $12.94 | $12.97 | $12.97 | 332 |
2022-10-20 | $12.93 | $12.98 | $12.82 | $12.87 | $12.87 | 8,635 |
2022-10-19 | $13.00 | $13.00 | $12.91 | $12.93 | $12.93 | 5,894 |
2022-10-18 | $13.07 | $13.10 | $13.02 | $13.06 | $13.06 | 3,992 |
2022-10-17 | $12.89 | $13.03 | $12.89 | $13.01 | $13.01 | 4,804 |
2022-10-14 | $13.02 | $13.02 | $12.84 | $12.86 | $12.86 | 5,424 |
2022-10-13 | $12.76 | $13.05 | $12.76 | $13.03 | $13.03 | 6,148 |
2022-10-12 | $12.93 | $12.96 | $12.88 | $12.88 | $12.88 | 6,288 |
2022-10-11 | $12.88 | $13.01 | $12.87 | $12.89 | $12.89 | 22,483 |
2022-10-10 | $12.94 | $12.99 | $12.89 | $12.94 | $12.94 | 178,998 |
2022-10-07 | $13.06 | $13.06 | $12.98 | $13.03 | $13.03 | 7,479 |
2022-10-06 | $13.24 | $13.25 | $13.19 | $13.19 | $13.19 | 4,535 |
2022-10-05 | $13.24 | $13.29 | $13.24 | $13.26 | $13.26 | 4,549 |
2022-10-04 | $13.33 | $13.33 | $13.26 | $13.30 | $13.30 | 13,099 |
2022-10-03 | $13.13 | $13.13 | $13.09 | $13.12 | $13.12 | 7,428 |
2022-09-30 | $13.00 | $13.00 | $12.90 | $12.95 | $12.95 | 48,875 |
2022-09-29 | $13.03 | $13.03 | $12.93 | $12.99 | $12.99 | 27,148 |
2022-09-28 | $13.09 | $13.19 | $13.08 | $13.12 | $13.12 | 6,218 |
2022-09-27 | $12.96 | $12.97 | $12.90 | $12.94 | $12.94 | 4,341 |
2022-09-26 | $13.02 | $13.15 | $12.99 | $13.01 | $13.01 | 16,413 |
2022-09-23 | $13.31 | $13.31 | $13.09 | $13.17 | $13.17 | 11,136 |
2022-09-22 | $13.27 | $13.28 | $13.27 | $13.28 | $13.28 | 1,038 |
2022-09-21 | $13.58 | $13.58 | $13.41 | $13.41 | $13.41 | 13,955 |
2022-09-20 | $13.41 | $13.49 | $13.41 | $13.45 | $13.45 | 2,832 |
2022-09-19 | $13.55 | $13.58 | $13.49 | $13.56 | $13.56 | 25,625 |
2022-09-16 | $13.56 | $13.65 | $13.56 | $13.60 | $13.60 | 23,463 |
2022-09-15 | $13.66 | $13.69 | $13.66 | $13.69 | $13.69 | 3,349 |
2022-09-14 | $13.70 | $13.76 | $13.69 | $13.76 | $13.76 | 993 |
2022-09-13 | $14.00 | $14.00 | $13.74 | $13.74 | $13.74 | 11,970 |
2022-09-12 | $13.97 | $13.99 | $13.95 | $13.99 | $13.99 | 348 |
2022-09-09 | $13.91 | $13.97 | $13.91 | $13.95 | $13.95 | 8,717 |
2022-09-08 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 189 |
2022-09-07 | $13.70 | $13.88 | $13.70 | $13.81 | $13.81 | 13,132 |
2022-09-06 | $13.71 | $13.73 | $13.70 | $13.70 | $13.70 | 4,794 |
2022-09-02 | $13.93 | $13.93 | $13.75 | $13.75 | $13.75 | 1,085 |
2022-09-01 | $13.85 | $13.85 | $13.70 | $13.78 | $13.78 | 6,347 |
2022-08-31 | $13.98 | $13.98 | $13.88 | $13.90 | $13.90 | 11,385 |
2022-08-30 | $13.98 | $13.98 | $13.89 | $13.93 | $13.93 | 5,987 |
2022-08-29 | $14.03 | $14.06 | $14.03 | $14.04 | $14.04 | 11,995 |
2022-08-26 | $14.13 | $14.13 | $14.06 | $14.06 | $14.06 | 1,234 |
2022-08-25 | $14.21 | $14.25 | $14.19 | $14.25 | $14.25 | 1,017 |
2022-08-24 | $14.01 | $14.17 | $14.01 | $14.08 | $14.08 | 5,223 |
2022-08-23 | $14.17 | $14.17 | $14.13 | $14.16 | $14.16 | 5,327 |
2022-08-22 | $14.27 | $14.27 | $14.09 | $14.13 | $14.13 | 13,701 |
2022-08-19 | $14.44 | $14.44 | $14.25 | $14.27 | $14.27 | 2,359 |
2022-08-18 | $14.36 | $14.45 | $14.36 | $14.40 | $14.40 | 6,748 |
2022-08-17 | $14.47 | $14.47 | $14.36 | $14.41 | $14.41 | 19,139 |
2022-08-16 | $14.42 | $14.51 | $14.38 | $14.47 | $14.47 | 6,380 |
2022-08-15 | $14.48 | $14.51 | $14.47 | $14.48 | $14.48 | 12,911 |
2022-08-12 | $14.37 | $14.45 | $14.37 | $14.45 | $14.45 | 3,309 |
2022-08-11 | $14.53 | $14.53 | $14.30 | $14.33 | $14.33 | 9,174 |
2022-08-10 | $14.35 | $14.41 | $14.33 | $14.33 | $14.33 | 5,877 |
2022-08-09 | $14.22 | $14.28 | $14.16 | $14.20 | $14.20 | 6,079 |
2022-08-08 | $14.36 | $14.36 | $14.24 | $14.29 | $14.29 | 3,683 |
2022-08-05 | $14.20 | $14.27 | $14.19 | $14.24 | $14.24 | 6,229 |
2022-08-04 | $14.28 | $14.30 | $14.27 | $14.30 | $14.30 | 824 |
2022-08-03 | $14.10 | $14.30 | $14.10 | $14.30 | $14.30 | 2,363 |
2022-08-02 | $14.36 | $14.51 | $14.15 | $14.15 | $14.15 | 147,645 |
2022-08-01 | $14.12 | $14.29 | $14.12 | $14.25 | $14.25 | 12,969 |
2022-07-29 | $14.30 | $14.30 | $14.20 | $14.27 | $14.27 | 6,681 |
2022-07-28 | $14.00 | $14.22 | $14.00 | $14.20 | $14.20 | 3,460 |
2022-07-27 | $13.86 | $14.06 | $13.86 | $14.06 | $14.06 | 4,613 |
2022-07-26 | $13.99 | $13.99 | $13.93 | $13.93 | $13.93 | 796 |
2022-07-25 | $14.01 | $14.02 | $13.95 | $13.97 | $13.97 | 2,661 |
2022-07-22 | $14.05 | $14.05 | $13.95 | $13.95 | $13.95 | 5,832 |
2022-07-21 | $13.89 | $13.99 | $13.89 | $13.97 | $13.97 | 2,168 |
2022-07-20 | $13.87 | $13.90 | $13.83 | $13.90 | $13.90 | 2,769 |
2022-07-19 | $13.80 | $13.87 | $13.78 | $13.84 | $13.84 | 5,345 |
2022-07-18 | $13.74 | $13.80 | $13.64 | $13.68 | $13.68 | 11,058 |
2022-07-15 | $13.61 | $13.92 | $13.61 | $13.70 | $13.70 | 5,104 |
2022-07-14 | $13.52 | $13.64 | $13.52 | $13.62 | $13.62 | 9,725 |
2022-07-13 | $13.55 | $13.71 | $13.55 | $13.68 | $13.68 | 1,940 |
2022-07-12 | $13.75 | $13.75 | $13.67 | $13.67 | $13.67 | 5,974 |
2022-07-11 | $13.72 | $13.76 | $13.67 | $13.70 | $13.70 | 56,147 |
2022-07-08 | $13.78 | $13.78 | $13.74 | $13.78 | $13.78 | 8,849 |
2022-07-07 | $13.77 | $13.77 | $13.75 | $13.77 | $13.77 | 4,920 |
2022-07-06 | $13.70 | $13.70 | $13.65 | $13.65 | $13.65 | 457 |
2022-07-05 | $13.62 | $13.71 | $13.62 | $13.71 | $13.71 | 10,911 |
2022-07-01 | $13.68 | $13.74 | $13.61 | $13.70 | $13.70 | 7,298 |
2022-06-30 | $13.68 | $13.72 | $13.55 | $13.64 | $13.64 | 24,636 |
2022-06-29 | $13.68 | $13.68 | $13.62 | $13.64 | $13.64 | 8,631 |
2022-06-28 | $13.86 | $13.86 | $13.62 | $13.64 | $13.64 | 3,782 |
2022-06-27 | $13.74 | $13.74 | $13.73 | $13.73 | $13.73 | 415 |
2022-06-24 | $13.67 | $13.78 | $13.67 | $13.75 | $13.75 | 6,315 |
2022-06-23 | $13.58 | $13.64 | $13.56 | $13.56 | $13.56 | 1,464 |
2022-06-22 | $13.60 | $13.60 | $13.50 | $13.54 | $13.54 | 4,270 |
2022-06-21 | $13.42 | $13.50 | $13.42 | $13.50 | $13.50 | 11,190 |
2022-06-17 | $13.49 | $13.51 | $13.47 | $13.51 | $13.43 | 4,506 |
2022-06-16 | $13.45 | $13.45 | $13.43 | $13.45 | $13.36 | 3,812 |
2022-06-15 | $13.63 | $13.69 | $13.26 | $13.66 | $13.57 | 33,538 |
2022-06-14 | $13.59 | $13.60 | $13.53 | $13.56 | $13.47 | 6,318 |
2022-06-13 | $13.90 | $13.90 | $13.58 | $13.60 | $13.51 | 15,041 |
2022-06-10 | $14.01 | $14.01 | $13.94 | $13.97 | $13.89 | 11,967 |
2022-06-09 | $14.30 | $14.30 | $14.14 | $14.14 | $14.05 | 6,977 |
2022-06-08 | $14.31 | $14.35 | $14.29 | $14.29 | $14.20 | 6,500 |
2022-06-07 | $14.30 | $14.45 | $14.30 | $14.42 | $14.33 | 4,391 |
2022-06-06 | $14.33 | $14.45 | $14.32 | $14.33 | $14.24 | 9,791 |
2022-06-03 | $14.29 | $14.39 | $14.29 | $14.36 | $14.26 | 14,885 |
2022-06-02 | $14.40 | $14.46 | $14.40 | $14.46 | $14.37 | 753 |
2022-06-01 | $14.41 | $14.41 | $14.31 | $14.31 | $14.22 | 3,922 |
2022-05-31 | $14.44 | $14.44 | $14.31 | $14.40 | $14.31 | 1,149 |
2022-05-27 | $14.36 | $14.48 | $14.36 | $14.47 | $14.38 | 18,495 |
2022-05-26 | $14.29 | $14.38 | $14.29 | $14.33 | $14.24 | 13,036 |
2022-05-25 | $14.02 | $14.19 | $14.02 | $14.19 | $14.10 | 2,628 |
2022-05-24 | $14.04 | $14.12 | $14.02 | $14.12 | $14.03 | 4,257 |
2022-05-23 | $14.09 | $14.11 | $14.07 | $14.07 | $13.98 | 2,400 |
2022-05-20 | $13.95 | $14.04 | $13.94 | $14.04 | $13.95 | 19,372 |
2022-05-19 | $14.02 | $14.04 | $13.98 | $14.03 | $13.95 | 2,832 |
2022-05-18 | $14.06 | $14.06 | $13.97 | $13.97 | $13.89 | 9,085 |
2022-05-17 | $14.05 | $14.14 | $14.05 | $14.14 | $14.05 | 751 |
2022-05-16 | $14.10 | $14.11 | $14.07 | $14.08 | $13.99 | 7,982 |
2022-05-13 | $14.07 | $14.07 | $14.02 | $14.06 | $13.97 | 2,012 |
2022-05-12 | $13.94 | $14.10 | $13.93 | $14.01 | $13.92 | 7,809 |
2022-05-11 | $13.88 | $14.10 | $13.88 | $13.91 | $13.82 | 20,373 |
2022-05-10 | $14.05 | $14.11 | $13.96 | $13.97 | $13.88 | 14,321 |
2022-05-09 | $14.06 | $14.06 | $13.95 | $13.98 | $13.89 | 14,134 |
2022-05-06 | $14.30 | $14.30 | $14.03 | $14.10 | $14.01 | 56,059 |
2022-05-05 | $14.31 | $14.31 | $14.22 | $14.24 | $14.15 | 917 |
2022-05-04 | $14.29 | $14.51 | $14.27 | $14.47 | $14.38 | 296,376 |
2022-05-03 | $14.20 | $14.36 | $14.20 | $14.29 | $14.20 | 2,741 |
2022-05-02 | $14.25 | $14.27 | $14.09 | $14.27 | $14.18 | 3,458 |
2022-04-29 | $14.40 | $14.40 | $14.25 | $14.25 | $14.16 | 8,801 |
2022-04-28 | $14.31 | $14.51 | $14.31 | $14.45 | $14.36 | 27,593 |
2022-04-27 | $14.47 | $14.47 | $14.32 | $14.32 | $14.23 | 753,292 |
2022-04-26 | $14.45 | $14.45 | $14.34 | $14.34 | $14.25 | 61,103 |
2022-04-25 | $14.50 | $14.54 | $14.37 | $14.47 | $14.38 | 63,891 |
2022-04-22 | $14.65 | $14.65 | $14.46 | $14.50 | $14.41 | 11,649 |
2022-04-21 | $14.94 | $14.94 | $14.66 | $14.66 | $14.56 | 79,948 |
2022-04-20 | $14.70 | $14.80 | $14.70 | $14.78 | $14.69 | 33,037 |
2022-04-19 | $14.56 | $14.72 | $14.56 | $14.71 | $14.62 | 27,522 |
2022-04-18 | $14.78 | $14.78 | $14.58 | $14.68 | $14.59 | 75,734 |
2022-04-14 | $14.78 | $14.78 | $14.66 | $14.66 | $14.56 | 5,803 |
2022-04-13 | $14.62 | $14.81 | $14.62 | $14.79 | $14.70 | 17,414 |
2022-04-12 | $14.68 | $14.69 | $14.64 | $14.64 | $14.55 | 6,729 |
2022-04-11 | $14.73 | $14.76 | $14.68 | $14.72 | $14.63 | 10,399 |
2022-04-08 | $14.95 | $14.95 | $14.78 | $14.80 | $14.71 | 4,583 |
2022-04-07 | $14.84 | $14.88 | $14.77 | $14.87 | $14.78 | 38,951 |
2022-04-06 | $14.75 | $14.84 | $14.75 | $14.82 | $14.73 | 23,461 |
2022-04-05 | $14.91 | $15.09 | $14.86 | $14.86 | $14.77 | 784,704 |
2022-04-04 | $14.94 | $15.04 | $14.94 | $14.99 | $14.89 | 20,134 |
2022-04-01 | $14.92 | $14.98 | $14.92 | $14.98 | $14.88 | 3,687 |
2022-03-31 | $15.00 | $15.03 | $14.94 | $14.94 | $14.84 | 5,387 |
2022-03-30 | $15.07 | $15.11 | $15.01 | $15.02 | $14.92 | 15,263 |
2022-03-29 | $15.07 | $15.11 | $15.03 | $15.09 | $14.99 | 4,969 |
2022-03-28 | $14.80 | $14.94 | $14.80 | $14.93 | $14.83 | 58,475 |
2022-03-25 | $14.89 | $14.89 | $14.86 | $14.87 | $14.77 | 1,139 |
2022-03-24 | $15.04 | $15.04 | $14.90 | $14.92 | $14.82 | 48,337 |
2022-03-23 | $14.92 | $14.92 | $14.89 | $14.91 | $14.81 | 12,865 |
2022-03-22 | $15.03 | $15.03 | $14.92 | $14.96 | $14.86 | 6,694 |
2022-03-21 | $14.99 | $14.99 | $14.91 | $14.92 | $14.83 | 31,235 |
2022-03-18 | $14.97 | $15.10 | $14.97 | $15.10 | $14.94 | 22,553 |
2022-03-17 | $14.92 | $14.97 | $14.92 | $14.96 | $14.80 | 6,522 |
2022-03-16 | $14.68 | $14.92 | $14.68 | $14.92 | $14.76 | 7,507 |
2022-03-15 | $14.53 | $14.73 | $14.53 | $14.73 | $14.57 | 15,006 |
2022-03-14 | $14.67 | $14.67 | $14.57 | $14.59 | $14.43 | 6,506 |
2022-03-11 | $14.78 | $14.81 | $14.70 | $14.71 | $14.55 | 13,669 |
2022-03-10 | $14.78 | $14.78 | $14.70 | $14.74 | $14.58 | 5,413 |
2022-03-09 | $14.80 | $15.00 | $14.80 | $14.89 | $14.73 | 25,834 |
2022-03-08 | $14.81 | $14.91 | $14.79 | $14.80 | $14.64 | 3,597 |
2022-03-07 | $14.98 | $14.98 | $14.83 | $14.85 | $14.69 | 3,037 |
2022-03-04 | $15.01 | $15.07 | $15.00 | $15.06 | $14.90 | 3,041 |
2022-03-03 | $15.15 | $15.15 | $15.05 | $15.07 | $14.91 | 25,231 |
2022-03-02 | $15.15 | $15.15 | $15.11 | $15.11 | $14.95 | 959 |
2022-03-01 | $15.12 | $15.12 | $15.03 | $15.06 | $14.90 | 2,423 |
2022-02-28 | $15.07 | $15.13 | $15.05 | $15.12 | $14.96 | 7,805 |
2022-02-25 | $15.00 | $15.13 | $15.00 | $15.13 | $14.97 | 17,201 |
2022-02-24 | $14.85 | $14.96 | $14.80 | $14.96 | $14.80 | 7,760 |
2022-02-23 | $15.03 | $15.03 | $14.91 | $14.91 | $14.75 | 1,571 |
2022-02-22 | $15.00 | $15.10 | $15.00 | $15.03 | $14.86 | 41,399 |
2022-02-18 | $15.11 | $15.16 | $15.05 | $15.12 | $14.96 | 24,422 |
2022-02-17 | $15.13 | $15.14 | $15.10 | $15.12 | $14.95 | 688,267 |
2022-02-16 | $15.14 | $15.20 | $15.11 | $15.16 | $15.00 | 8,268 |
2022-02-15 | $15.01 | $15.18 | $15.01 | $15.17 | $15.01 | 17,642 |
2022-02-14 | $15.15 | $15.15 | $15.05 | $15.08 | $14.92 | 10,149 |
2022-02-11 | $15.18 | $15.28 | $15.15 | $15.20 | $15.04 | 40,965 |
2022-02-10 | $15.31 | $15.35 | $15.20 | $15.20 | $15.03 | 9,290 |
2022-02-09 | $15.33 | $15.39 | $15.30 | $15.39 | $15.23 | 719,993 |
2022-02-08 | $15.21 | $15.28 | $15.21 | $15.26 | $15.09 | 4,210 |
2022-02-07 | $15.11 | $15.28 | $15.11 | $15.23 | $15.06 | 3,610 |
2022-02-04 | $15.36 | $15.36 | $15.15 | $15.26 | $15.10 | 31,841 |
2022-02-03 | $15.29 | $15.31 | $15.29 | $15.30 | $15.13 | 3,882 |
2022-02-02 | $15.30 | $15.43 | $15.30 | $15.42 | $15.26 | 7,303 |
2022-02-01 | $15.44 | $15.44 | $15.25 | $15.36 | $15.20 | 6,799 |
2022-01-31 | $15.31 | $15.34 | $15.20 | $15.34 | $15.18 | 6,771 |
2022-01-28 | $15.23 | $15.23 | $15.00 | $15.23 | $15.07 | 15,865 |
2022-01-27 | $15.22 | $15.23 | $15.08 | $15.10 | $14.94 | 9,008 |
2022-01-26 | $15.26 | $15.31 | $15.11 | $15.15 | $14.99 | 6,415 |
2022-01-25 | $15.16 | $15.25 | $15.16 | $15.20 | $15.03 | 3,650 |
2022-01-24 | $15.20 | $15.33 | $15.05 | $15.25 | $15.09 | 142,451 |
2022-01-21 | $15.27 | $15.32 | $15.26 | $15.26 | $15.10 | 2,482 |
2022-01-20 | $15.46 | $15.46 | $15.33 | $15.33 | $15.17 | 2,530 |
2022-01-19 | $15.46 | $15.50 | $15.41 | $15.42 | $15.25 | 9,870 |
2022-01-18 | $15.52 | $15.54 | $15.44 | $15.46 | $15.29 | 25,724 |
2022-01-14 | $15.72 | $15.72 | $15.54 | $15.59 | $15.42 | 10,010 |
2022-01-13 | $15.84 | $15.84 | $15.65 | $15.65 | $15.48 | 9,907 |
2022-01-12 | $15.83 | $15.83 | $15.64 | $15.67 | $15.50 | 32,854 |
2022-01-11 | $15.60 | $15.66 | $15.55 | $15.66 | $15.49 | 24,572 |
2022-01-10 | $15.67 | $15.67 | $15.44 | $15.55 | $15.38 | 14,802 |
2022-01-07 | $15.67 | $15.67 | $15.55 | $15.58 | $15.41 | 8,366 |
2022-01-06 | $15.75 | $15.75 | $15.58 | $15.64 | $15.47 | 6,381 |
2022-01-05 | $15.76 | $15.79 | $15.62 | $15.62 | $15.46 | 6,630 |
2022-01-04 | $15.92 | $15.92 | $15.73 | $15.75 | $15.59 | 13,924 |
2022-01-03 | $15.93 | $15.93 | $15.70 | $15.74 | $15.57 | 5,870 |
2021-12-31 | $15.82 | $15.85 | $15.82 | $15.82 | $15.65 | 4,248 |
2021-12-30 | $15.97 | $15.97 | $15.83 | $15.83 | $15.66 | 3,464 |
2021-12-29 | $15.93 | $15.93 | $15.80 | $15.83 | $15.66 | 10,128 |
2021-12-28 | $15.83 | $15.84 | $15.78 | $15.84 | $15.67 | 5,722 |
2021-12-27 | $15.67 | $15.81 | $15.67 | $15.77 | $15.60 | 12,795 |
2021-12-23 | $15.87 | $15.87 | $15.73 | $15.76 | $15.59 | 2,337 |
2021-12-22 | $15.52 | $15.72 | $15.52 | $15.68 | $15.51 | 44,211 |
2021-12-21 | $15.46 | $15.64 | $15.46 | $15.62 | $15.45 | 3,316 |
2021-12-20 | $15.53 | $15.62 | $15.48 | $15.62 | $15.45 | 9,964 |
2021-12-17 | $15.72 | $15.81 | $15.72 | $15.77 | $15.47 | 7,131 |
2021-12-16 | $15.99 | $15.99 | $15.80 | $15.82 | $15.52 | 10,734 |
2021-12-15 | $16.16 | $16.16 | $15.69 | $15.84 | $15.54 | 10,828 |
2021-12-14 | $15.76 | $15.78 | $15.69 | $15.76 | $15.46 | 23,425 |
2021-12-13 | $15.97 | $15.97 | $15.79 | $15.80 | $15.50 | 41,223 |
2021-12-10 | $15.80 | $15.83 | $15.77 | $15.83 | $15.53 | 5,192 |
2021-12-09 | $15.81 | $15.82 | $15.78 | $15.80 | $15.50 | 21,505 |
2021-12-08 | $15.72 | $15.84 | $15.72 | $15.83 | $15.53 | 8,724 |
2021-12-07 | $15.78 | $15.87 | $15.78 | $15.84 | $15.54 | 15,510 |
2021-12-06 | $15.87 | $15.87 | $15.69 | $15.73 | $15.44 | 4,392 |
2021-12-03 | $15.83 | $15.83 | $15.60 | $15.68 | $15.38 | 18,278 |
2021-12-02 | $15.59 | $15.67 | $15.59 | $15.67 | $15.37 | 4,756 |
2021-12-01 | $15.73 | $15.73 | $15.57 | $15.57 | $15.28 | 4,032 |
2021-11-30 | $15.65 | $15.66 | $15.58 | $15.59 | $15.29 | 6,450 |
2021-11-29 | $15.57 | $15.75 | $15.57 | $15.70 | $15.41 | 11,187 |
2021-11-26 | $15.74 | $15.74 | $15.63 | $15.70 | $15.40 | 9,772 |
2021-11-24 | $15.74 | $15.80 | $15.74 | $15.79 | $15.49 | 11,165 |
2021-11-23 | $15.76 | $15.80 | $15.76 | $15.78 | $15.49 | 3,302 |
2021-11-22 | $15.96 | $15.96 | $15.81 | $15.81 | $15.52 | 10,146 |
2021-11-19 | $15.90 | $15.90 | $15.83 | $15.86 | $15.55 | 9,391 |
2021-11-18 | $15.89 | $15.89 | $15.83 | $15.86 | $15.55 | 10,795 |
2021-11-17 | $15.92 | $15.92 | $15.84 | $15.87 | $15.56 | 8,138 |
2021-11-16 | $15.76 | $15.93 | $15.76 | $15.90 | $15.60 | 14,924 |
2021-11-15 | $15.98 | $15.98 | $15.82 | $15.89 | $15.59 | 12,484 |
2021-11-12 | $16.03 | $16.03 | $15.84 | $15.89 | $15.59 | 13,071 |
2021-11-11 | $15.76 | $15.90 | $15.76 | $15.86 | $15.56 | 15,735 |
2021-11-10 | $15.96 | $15.96 | $15.84 | $15.84 | $15.54 | 30,906 |
2021-11-09 | $15.88 | $15.99 | $15.88 | $15.96 | $15.66 | 13,163 |
2021-11-08 | $16.03 | $16.03 | $15.93 | $15.95 | $15.64 | 13,743 |
2021-11-05 | $15.75 | $15.95 | $15.75 | $15.93 | $15.63 | 46,157 |
2021-11-04 | $15.99 | $15.99 | $15.83 | $15.86 | $15.56 | 4,632 |
2021-11-03 | $15.81 | $15.85 | $15.79 | $15.85 | $15.55 | 7,943 |
2021-11-02 | $15.70 | $15.81 | $15.70 | $15.79 | $15.50 | 5,922 |
2021-11-01 | $15.90 | $15.90 | $15.70 | $15.75 | $15.45 | 9,215 |
2021-10-29 | $15.60 | $15.76 | $15.60 | $15.76 | $15.46 | 8,188 |
2021-10-28 | $15.74 | $15.75 | $15.71 | $15.74 | $15.44 | 16,873 |
2021-10-27 | $15.68 | $15.73 | $15.63 | $15.63 | $15.33 | 31,654 |
2021-10-26 | $15.88 | $15.88 | $15.70 | $15.71 | $15.41 | 4,401 |
2021-10-25 | $15.68 | $15.74 | $15.68 | $15.71 | $15.41 | 6,505 |
2021-10-22 | $15.57 | $15.71 | $15.57 | $15.67 | $15.38 | 28,613 |
2021-10-21 | $15.63 | $15.67 | $15.62 | $15.64 | $15.34 | 2,353 |
2021-10-20 | $15.65 | $15.69 | $15.63 | $15.65 | $15.35 | 5,945 |
2021-10-19 | $15.62 | $15.64 | $15.60 | $15.62 | $15.32 | 4,647 |
2021-10-18 | $15.55 | $15.60 | $15.55 | $15.59 | $15.30 | 12,322 |
2021-10-15 | $15.60 | $15.62 | $15.56 | $15.58 | $15.29 | 6,200 |
2021-10-14 | $15.55 | $15.62 | $15.55 | $15.60 | $15.30 | 2,980 |
2021-10-13 | $15.44 | $15.51 | $15.41 | $15.44 | $15.15 | 19,683 |
2021-10-12 | $15.31 | $15.47 | $15.31 | $15.43 | $15.14 | 8,996 |
2021-10-11 | $15.49 | $15.49 | $15.39 | $15.40 | $15.11 | 6,182 |
2021-10-08 | $15.42 | $15.44 | $15.40 | $15.44 | $15.15 | 5,679 |
2021-10-07 | $15.61 | $15.61 | $15.40 | $15.48 | $15.19 | 12,190 |
2021-10-06 | $15.54 | $15.54 | $15.36 | $15.43 | $15.14 | 10,710 |
2021-10-05 | $15.48 | $15.48 | $15.40 | $15.43 | $15.14 | 16,612 |
2021-10-04 | $15.36 | $15.45 | $15.35 | $15.38 | $15.09 | 18,815 |
2021-10-01 | $15.41 | $15.48 | $15.32 | $15.46 | $15.17 | 25,697 |
2021-09-30 | $15.48 | $15.48 | $15.40 | $15.40 | $15.11 | 6,194 |
2021-09-29 | $15.44 | $15.49 | $15.44 | $15.45 | $15.15 | 11,568 |
2021-09-28 | $15.46 | $15.48 | $15.41 | $15.44 | $15.15 | 19,254 |
2021-09-27 | $15.66 | $15.66 | $15.55 | $15.56 | $15.27 | 18,811 |
2021-09-24 | $15.59 | $15.59 | $15.54 | $15.59 | $15.29 | 3,645 |
2021-09-23 | $15.61 | $15.65 | $15.61 | $15.63 | $15.33 | 4,353 |
2021-09-22 | $15.65 | $15.65 | $15.59 | $15.60 | $15.30 | 14,442 |
2021-09-21 | $15.53 | $15.55 | $15.51 | $15.53 | $15.23 | 10,400 |
2021-09-20 | $15.50 | $15.50 | $15.34 | $15.47 | $15.18 | 18,088 |
2021-09-17 | $15.68 | $15.69 | $15.65 | $15.65 | $15.29 | 2,764 |
2021-09-16 | $15.69 | $15.76 | $15.69 | $15.73 | $15.37 | 5,805 |
2021-09-15 | $15.82 | $15.82 | $15.68 | $15.74 | $15.38 | 8,084 |
2021-09-14 | $15.67 | $15.72 | $15.67 | $15.70 | $15.33 | 2,564 |
2021-09-13 | $15.80 | $15.80 | $15.69 | $15.71 | $15.35 | 7,701 |
2021-09-10 | $15.72 | $15.77 | $15.69 | $15.69 | $15.33 | 5,083 |
2021-09-09 | $15.87 | $15.87 | $15.75 | $15.76 | $15.40 | 5,758 |
2021-09-08 | $15.85 | $15.85 | $15.72 | $15.77 | $15.41 | 10,447 |
2021-09-07 | $15.80 | $15.80 | $15.73 | $15.75 | $15.38 | 8,879 |
2021-09-03 | $15.80 | $15.83 | $15.80 | $15.82 | $15.45 | 1,788 |
2021-09-02 | $15.85 | $15.85 | $15.79 | $15.84 | $15.48 | 7,678 |
2021-09-01 | $15.80 | $15.80 | $15.76 | $15.78 | $15.42 | 19,498 |
2021-08-31 | $15.85 | $15.85 | $15.73 | $15.76 | $15.39 | 22,393 |
2021-08-30 | $15.88 | $15.88 | $15.75 | $15.78 | $15.42 | 3,242 |
2021-08-27 | $15.74 | $15.77 | $15.70 | $15.77 | $15.41 | 10,462 |
2021-08-26 | $15.70 | $15.70 | $15.63 | $15.65 | $15.29 | 25,915 |
2021-08-25 | $15.69 | $15.71 | $15.69 | $15.69 | $15.32 | 2,627 |
2021-08-24 | $15.71 | $15.72 | $15.69 | $15.70 | $15.34 | 7,731 |
2021-08-23 | $15.69 | $15.70 | $15.60 | $15.68 | $15.32 | 28,814 |
2021-08-20 | $15.51 | $15.62 | $15.50 | $15.61 | $15.25 | 8,309 |
2021-08-19 | $15.60 | $15.60 | $15.52 | $15.55 | $15.19 | 39,288 |
2021-08-18 | $15.64 | $15.64 | $15.60 | $15.60 | $15.24 | 8,884 |
2021-08-17 | $15.64 | $15.64 | $15.58 | $15.62 | $15.26 | 8,249 |
2021-08-16 | $15.79 | $15.79 | $15.66 | $15.67 | $15.31 | 4,190 |
2021-08-13 | $15.68 | $15.68 | $15.63 | $15.66 | $15.30 | 5,063 |
2021-08-12 | $15.51 | $15.64 | $15.51 | $15.64 | $15.28 | 4,016 |
2021-08-11 | $15.63 | $15.64 | $15.59 | $15.59 | $15.23 | 34,053 |
2021-08-10 | $15.62 | $15.62 | $15.59 | $15.60 | $15.25 | 7,343 |
2021-08-09 | $15.65 | $15.65 | $15.59 | $15.61 | $15.25 | 4,700 |
2021-08-06 | $15.67 | $15.67 | $15.63 | $15.63 | $15.27 | 5,061 |
2021-08-05 | $15.65 | $15.67 | $15.62 | $15.65 | $15.29 | 6,961 |
2021-08-04 | $15.65 | $15.66 | $15.60 | $15.63 | $15.28 | 13,861 |
2021-08-03 | $15.70 | $15.70 | $15.61 | $15.66 | $15.30 | 8,084 |
2021-08-02 | $15.72 | $15.72 | $15.58 | $15.61 | $15.25 | 10,228 |
2021-07-30 | $15.62 | $15.62 | $15.58 | $15.60 | $15.24 | 13,111 |
2021-07-29 | $15.58 | $15.60 | $15.56 | $15.59 | $15.24 | 9,822 |
2021-07-28 | $15.53 | $15.57 | $15.52 | $15.55 | $15.19 | 26,107 |
2021-07-27 | $15.51 | $15.53 | $15.46 | $15.52 | $15.16 | 7,276 |
2021-07-26 | $15.62 | $15.62 | $15.51 | $15.53 | $15.17 | 10,391 |
2021-07-23 | $15.52 | $15.54 | $15.51 | $15.54 | $15.18 | 3,892 |
2021-07-22 | $15.46 | $15.50 | $15.40 | $15.49 | $15.13 | 7,998 |
2021-07-21 | $15.58 | $15.58 | $15.46 | $15.48 | $15.12 | 13,120 |
2021-07-20 | $15.45 | $15.47 | $15.43 | $15.46 | $15.11 | 36,718 |
2021-07-19 | $15.44 | $15.44 | $15.32 | $15.34 | $14.99 | 6,488 |
2021-07-16 | $15.47 | $15.47 | $15.42 | $15.42 | $15.07 | 5,093 |
2021-07-15 | $15.59 | $15.59 | $15.43 | $15.46 | $15.10 | 5,679 |
2021-07-14 | $15.45 | $15.49 | $15.45 | $15.47 | $15.11 | 736 |
2021-07-13 | $15.52 | $15.52 | $15.41 | $15.41 | $15.06 | 37,681 |
2021-07-12 | $15.49 | $15.54 | $15.49 | $15.52 | $15.16 | 35,038 |
2021-07-09 | $15.46 | $15.52 | $15.45 | $15.50 | $15.14 | 18,717 |
2021-07-08 | $15.46 | $15.50 | $15.39 | $15.44 | $15.08 | 3,763 |
2021-07-07 | $15.50 | $15.52 | $15.47 | $15.50 | $15.14 | 15,849 |
2021-07-06 | $15.61 | $15.61 | $15.43 | $15.47 | $15.11 | 8,859 |
2021-07-02 | $15.47 | $15.48 | $15.43 | $15.48 | $15.12 | 13,884 |
2021-07-01 | $15.44 | $15.45 | $15.42 | $15.44 | $15.08 | 6,121 |
2021-06-30 | $15.45 | $15.45 | $15.39 | $15.42 | $15.07 | 13,724 |
2021-06-29 | $15.50 | $15.50 | $15.38 | $15.40 | $15.05 | 19,290 |
2021-06-28 | $15.41 | $15.42 | $15.40 | $15.42 | $15.06 | 14,916 |
2021-06-25 | $15.41 | $15.41 | $15.35 | $15.38 | $15.03 | 4,552 |
2021-06-24 | $15.41 | $15.42 | $15.36 | $15.38 | $15.02 | 28,746 |
2021-06-23 | $15.39 | $15.39 | $15.30 | $15.33 | $14.98 | 7,287 |
2021-06-22 | $15.31 | $15.35 | $15.31 | $15.35 | $14.99 | 1,226 |
2021-06-21 | $15.28 | $15.32 | $15.28 | $15.32 | $14.96 | 2,734 |
2021-06-18 | $15.45 | $15.45 | $15.26 | $15.29 | $14.89 | 15,780 |
2021-06-17 | $15.37 | $15.38 | $15.30 | $15.36 | $14.96 | 33,079 |
2021-06-16 | $15.35 | $15.37 | $15.32 | $15.35 | $14.96 | 2,672 |
2021-06-15 | $15.43 | $15.43 | $15.37 | $15.41 | $15.01 | 18,595 |
2021-06-14 | $15.27 | $15.45 | $15.27 | $15.41 | $15.01 | 2,884 |
2021-06-11 | $15.60 | $15.60 | $15.36 | $15.43 | $15.04 | 7,947 |
2021-06-10 | $15.59 | $15.59 | $15.39 | $15.43 | $15.03 | 4,376 |
2021-06-09 | $15.44 | $15.44 | $15.39 | $15.40 | $15.00 | 7,315 |
2021-06-08 | $15.41 | $15.42 | $15.37 | $15.40 | $15.00 | 5,052 |
2021-06-07 | $15.40 | $15.40 | $15.34 | $15.36 | $14.96 | 5,693 |
2021-06-04 | $15.36 | $15.38 | $15.36 | $15.38 | $14.98 | 12,644 |
2021-06-03 | $15.30 | $15.31 | $15.28 | $15.30 | $14.91 | 5,870 |
2021-06-02 | $15.35 | $15.35 | $15.30 | $15.34 | $14.95 | 4,347 |
2021-06-01 | $15.34 | $15.34 | $15.28 | $15.32 | $14.93 | 17,507 |
2021-05-28 | $15.31 | $15.31 | $15.27 | $15.29 | $14.89 | 2,181 |
2021-05-27 | $15.47 | $15.47 | $15.24 | $15.27 | $14.87 | 6,249 |
2021-05-26 | $15.24 | $15.27 | $15.21 | $15.25 | $14.85 | 200,646 |
2021-05-25 | $15.77 | $15.77 | $15.20 | $15.21 | $14.81 | 4,095 |
2021-05-24 | $15.42 | $15.42 | $15.22 | $15.22 | $14.82 | 9,420 |
2021-05-21 | $15.19 | $15.20 | $15.14 | $15.16 | $14.76 | 3,335 |
2021-05-20 | $15.32 | $15.32 | $15.16 | $15.16 | $14.77 | 695 |
2021-05-19 | $15.05 | $15.10 | $15.04 | $15.06 | $14.67 | 3,475 |
2021-05-18 | $15.13 | $15.19 | $15.13 | $15.14 | $14.75 | 8,982 |
2021-05-17 | $15.14 | $15.16 | $15.13 | $15.16 | $14.77 | 10,517 |
2021-05-14 | $15.33 | $15.33 | $15.11 | $15.16 | $14.77 | 15,828 |
2021-05-13 | $15.06 | $15.07 | $15.03 | $15.06 | $14.67 | 7,716 |
2021-05-12 | $15.30 | $15.30 | $14.96 | $14.97 | $14.58 | 3,719 |
2021-05-11 | $15.30 | $15.30 | $15.13 | $15.15 | $14.76 | 5,147 |
2021-05-10 | $15.30 | $15.31 | $15.23 | $15.23 | $14.84 | 2,997 |
2021-05-07 | $15.31 | $15.31 | $15.28 | $15.28 | $14.89 | 6,108 |
2021-05-06 | $15.21 | $15.22 | $15.20 | $15.22 | $14.82 | 3,270 |
2021-05-05 | $15.13 | $15.30 | $15.13 | $15.19 | $14.80 | 5,900 |
2021-05-04 | $15.17 | $15.17 | $15.14 | $15.14 | $14.75 | 1,222 |
2021-05-03 | $15.20 | $15.23 | $15.10 | $15.20 | $14.80 | 5,327 |
2021-04-30 | $15.18 | $15.19 | $15.11 | $15.14 | $14.75 | 13,955 |
2021-04-29 | $15.19 | $15.19 | $15.17 | $15.18 | $14.79 | 3,643 |
2021-04-28 | $15.24 | $15.24 | $15.16 | $15.20 | $14.80 | 3,776 |
2021-04-27 | $15.08 | $15.22 | $15.08 | $15.19 | $14.80 | 1,362 |
2021-04-26 | $15.22 | $15.25 | $15.20 | $15.22 | $14.83 | 7,010 |
2021-04-23 | $15.24 | $15.24 | $15.15 | $15.22 | $14.82 | 15,815 |
2021-04-22 | $15.33 | $15.33 | $15.13 | $15.15 | $14.76 | 41,555 |
2021-04-21 | $15.11 | $15.19 | $15.11 | $15.18 | $14.78 | 867 |
2021-04-20 | $15.14 | $15.14 | $15.06 | $15.10 | $14.71 | 3,760 |
2021-04-19 | $15.35 | $15.35 | $15.14 | $15.16 | $14.77 | 13,916 |
2021-04-16 | $15.28 | $15.28 | $15.18 | $15.21 | $14.82 | 6,051 |
2021-04-15 | $15.15 | $15.20 | $15.15 | $15.19 | $14.80 | 2,101 |
2021-04-14 | $15.15 | $15.18 | $15.12 | $15.12 | $14.73 | 10,036 |
2021-04-13 | $15.12 | $15.16 | $15.07 | $15.09 | $14.70 | 20,421 |
2021-04-12 | $15.10 | $15.10 | $15.03 | $15.07 | $14.68 | 3,856 |
2021-04-09 | $15.08 | $15.08 | $15.04 | $15.08 | $14.69 | 4,188 |
2021-04-08 | $15.07 | $15.13 | $15.03 | $15.05 | $14.66 | 8,175 |
2021-04-07 | $15.07 | $15.07 | $15.01 | $15.01 | $14.62 | 3,963 |
2021-04-06 | $15.02 | $15.07 | $15.01 | $15.04 | $14.65 | 6,321 |
2021-04-05 | $15.02 | $15.02 | $14.99 | $15.01 | $14.62 | 6,383 |
2021-04-01 | $15.03 | $15.03 | $14.90 | $14.96 | $14.58 | 9,355 |
2021-03-31 | $14.89 | $14.91 | $14.83 | $14.87 | $14.49 | 31,684 |
2021-03-30 | $14.80 | $14.83 | $14.78 | $14.83 | $14.45 | 1,223 |
2021-03-29 | $14.90 | $14.90 | $14.81 | $14.83 | $14.44 | 4,800 |
2021-03-26 | $14.82 | $14.86 | $14.78 | $14.86 | $14.48 | 10,918 |
2021-03-25 | $14.79 | $14.79 | $14.62 | $14.78 | $14.40 | 27,753 |
2021-03-24 | $14.77 | $14.81 | $14.72 | $14.72 | $14.35 | 13,335 |
2021-03-23 | $14.83 | $14.83 | $14.74 | $14.74 | $14.37 | 15,939 |
2021-03-22 | $14.98 | $14.98 | $14.78 | $14.84 | $14.46 | 3,111 |
2021-03-19 | $14.77 | $14.89 | $14.77 | $14.86 | $14.43 | 11,378 |
2021-03-18 | $14.92 | $14.92 | $14.81 | $14.81 | $14.38 | 6,022 |
2021-03-17 | $14.87 | $14.94 | $14.87 | $14.94 | $14.51 | 9,375 |
2021-03-16 | $15.01 | $15.01 | $14.93 | $14.93 | $14.51 | 11,926 |
2021-03-15 | $15.07 | $15.07 | $14.88 | $14.96 | $14.53 | 2,302 |
2021-03-12 | $14.98 | $14.98 | $14.89 | $14.91 | $14.48 | 4,325 |
2021-03-11 | $15.01 | $15.01 | $14.89 | $14.93 | $14.50 | 22,282 |
2021-03-10 | $14.84 | $14.86 | $14.84 | $14.85 | $14.43 | 5,469 |
2021-03-09 | $14.74 | $14.80 | $14.74 | $14.77 | $14.35 | 944 |
2021-03-08 | $14.75 | $14.75 | $14.66 | $14.66 | $14.24 | 7,665 |
2021-03-05 | $14.77 | $14.77 | $14.54 | $14.68 | $14.25 | 16,192 |
2021-03-04 | $14.75 | $14.75 | $14.52 | $14.57 | $14.15 | 23,677 |
2021-03-03 | $14.74 | $14.76 | $14.72 | $14.72 | $14.30 | 8,087 |
2021-03-02 | $14.85 | $14.85 | $14.79 | $14.81 | $14.39 | 24,299 |
2021-03-01 | $14.73 | $14.88 | $14.72 | $14.86 | $14.43 | 7,142 |
2021-02-26 | $14.77 | $14.77 | $14.64 | $14.71 | $14.29 | 3,153 |
2021-02-25 | $14.85 | $14.85 | $14.68 | $14.68 | $14.25 | 2,995 |
2021-02-24 | $14.78 | $14.88 | $14.78 | $14.88 | $14.45 | 5,625 |
2021-02-23 | $14.73 | $14.82 | $14.73 | $14.82 | $14.39 | 958 |
2021-02-22 | $14.91 | $14.91 | $14.82 | $14.82 | $14.39 | 1,364 |
2021-02-19 | $14.92 | $14.92 | $14.86 | $14.89 | $14.46 | 9,930 |
2021-02-18 | $15.02 | $15.02 | $14.84 | $14.87 | $14.44 | 492 |
2021-02-17 | $14.90 | $14.91 | $14.86 | $14.91 | $14.48 | 4,798 |
2021-02-16 | $15.02 | $15.07 | $14.91 | $14.93 | $14.50 | 26,613 |
2021-02-12 | $14.90 | $14.95 | $14.90 | $14.95 | $14.52 | 3,463 |
2021-02-11 | $14.97 | $14.97 | $14.90 | $14.94 | $14.52 | 2,343 |
2021-02-10 | $14.91 | $14.94 | $14.91 | $14.94 | $14.51 | 742 |
2021-02-09 | $14.95 | $14.95 | $14.88 | $14.94 | $14.51 | 3,051 |
2021-02-08 | $14.88 | $14.91 | $14.88 | $14.91 | $14.48 | 557 |
2021-02-05 | $14.83 | $14.87 | $14.82 | $14.83 | $14.41 | 10,968 |
2021-02-04 | $14.77 | $14.81 | $14.77 | $14.81 | $14.39 | 6,654 |
2021-02-03 | $14.73 | $14.73 | $14.71 | $14.71 | $14.29 | 1,083 |
2021-02-02 | $14.75 | $14.75 | $14.74 | $14.74 | $14.32 | 1,214 |
2021-02-01 | $14.69 | $14.73 | $14.62 | $14.73 | $14.31 | 13,618 |
2021-01-29 | $14.67 | $14.67 | $14.59 | $14.60 | $14.19 | 4,288 |
2021-01-28 | $14.76 | $14.78 | $14.71 | $14.71 | $14.29 | 4,584 |
2021-01-27 | $14.79 | $14.79 | $14.67 | $14.67 | $14.25 | 4,134 |
2021-01-26 | $14.82 | $14.83 | $14.78 | $14.79 | $14.36 | 3,684 |
2021-01-25 | $14.80 | $14.80 | $14.79 | $14.79 | $14.37 | 604 |
2021-01-22 | $14.81 | $14.81 | $14.73 | $14.78 | $14.35 | 2,616 |
2021-01-21 | $14.78 | $14.78 | $14.78 | $14.78 | $14.36 | 354 |
2021-01-20 | $14.79 | $14.79 | $14.79 | $14.79 | $14.36 | 4 |
2021-01-19 | $14.73 | $14.74 | $14.72 | $14.74 | $14.31 | 3,002 |
2021-01-15 | $14.67 | $14.69 | $14.66 | $14.69 | $14.26 | 444 |
2021-01-14 | $14.75 | $14.75 | $14.72 | $14.72 | $14.30 | 587 |
2021-01-13 | $14.68 | $14.72 | $14.68 | $14.70 | $14.28 | 1,121 |
2021-01-12 | $14.72 | $14.72 | $14.72 | $14.72 | $14.30 | 97 |
2021-01-11 | $14.68 | $14.70 | $14.64 | $14.67 | $14.25 | 4,531 |
2021-01-08 | $14.70 | $14.70 | $14.67 | $14.70 | $14.27 | 685 |
2021-01-07 | $14.51 | $14.70 | $14.51 | $14.70 | $14.28 | 3,664 |
2021-01-06 | $14.65 | $14.65 | $14.63 | $14.63 | $14.21 | 1,002 |
2021-01-05 | $14.47 | $14.55 | $14.45 | $14.55 | $14.13 | 5,286 |
2021-01-04 | $14.52 | $14.52 | $14.45 | $14.48 | $14.06 | 5,225 |
2020-12-31 | $14.53 | $14.55 | $14.52 | $14.54 | $14.13 | 1,964 |
2020-12-30 | $14.52 | $14.54 | $14.51 | $14.52 | $14.10 | 5,179 |
2020-12-29 | $14.45 | $14.47 | $14.45 | $14.47 | $14.06 | 411 |
2020-12-28 | $14.50 | $14.51 | $14.50 | $14.51 | $14.09 | 267 |
2020-12-24 | $14.47 | $14.49 | $14.45 | $14.46 | $14.05 | 1,783 |
2020-12-23 | $14.43 | $14.46 | $14.43 | $14.46 | $14.04 | 358 |
2020-12-22 | $14.42 | $14.42 | $14.42 | $14.42 | $14.00 | 758 |
2020-12-21 | $14.30 | $14.42 | $14.30 | $14.41 | $13.99 | 3,863 |
2020-12-18 | $14.63 | $14.63 | $14.63 | $14.63 | $14.06 | 413 |
2020-12-17 | $14.61 | $14.61 | $14.61 | $14.61 | $14.05 | 99 |
2020-12-16 | $14.59 | $14.59 | $14.57 | $14.58 | $14.02 | 1,197 |
2020-12-15 | $14.54 | $14.56 | $14.54 | $14.56 | $14.00 | 315 |
2020-12-14 | $14.57 | $14.57 | $14.49 | $14.49 | $13.94 | 602 |
2020-12-11 | $14.50 | $14.50 | $14.50 | $14.50 | $13.94 | 12 |
2020-12-10 | $14.53 | $14.53 | $14.53 | $14.53 | $13.97 | 14 |
2020-12-09 | $14.49 | $14.49 | $14.49 | $14.49 | $13.93 | 12 |
2020-12-08 | $14.53 | $14.54 | $14.52 | $14.52 | $13.96 | 332 |
2020-12-07 | $14.50 | $14.50 | $14.50 | $14.50 | $13.94 | 2 |
2020-12-04 | $14.48 | $14.48 | $14.48 | $14.48 | $13.92 | 89 |
2020-12-03 | $14.45 | $14.45 | $14.42 | $14.42 | $13.86 | 571 |
2020-12-02 | $14.35 | $14.38 | $14.35 | $14.38 | $13.83 | 348 |
2020-12-01 | $14.37 | $14.37 | $14.37 | $14.37 | $13.81 | 359 |
2020-11-30 | $14.32 | $14.32 | $14.32 | $14.32 | $13.77 | 223 |
2020-11-27 | $14.39 | $14.39 | $14.39 | $14.39 | $13.83 | 6 |
2020-11-25 | $14.34 | $14.36 | $14.34 | $14.36 | $13.81 | 146 |
2020-11-24 | $14.38 | $14.39 | $14.38 | $14.39 | $13.84 | 1,411 |
2020-11-23 | $14.29 | $14.29 | $14.29 | $14.29 | $13.74 | 10 |
2020-11-20 | $14.23 | $14.23 | $14.22 | $14.22 | $13.67 | 258 |
2020-11-19 | $14.19 | $14.22 | $14.19 | $14.22 | $13.67 | 287 |
2020-11-18 | $14.20 | $14.20 | $14.20 | $14.20 | $13.65 | 28 |
2020-11-17 | $14.25 | $14.25 | $14.24 | $14.24 | $13.69 | 1,009 |
2020-11-16 | $14.21 | $14.21 | $14.21 | $14.21 | $13.66 | 42 |
2020-11-13 | $14.08 | $14.11 | $14.08 | $14.11 | $13.56 | 430 |
2020-11-12 | $13.97 | $13.97 | $13.97 | $13.97 | $13.44 | 424 |
2020-11-11 | $14.06 | $14.06 | $14.05 | $14.05 | $13.51 | 424 |
2020-11-10 | $14.05 | $14.05 | $14.05 | $14.05 | $13.51 | 49 |
2020-11-09 | $14.00 | $14.00 | $14.00 | $14.00 | $13.47 | 74 |
2020-11-06 | $13.86 | $13.86 | $13.85 | $13.85 | $13.31 | 241 |
2020-11-05 | $13.85 | $13.88 | $13.85 | $13.88 | $13.34 | 663 |
2020-11-04 | $13.76 | $13.76 | $13.75 | $13.75 | $13.22 | 1,276 |
2020-11-03 | $13.67 | $13.67 | $13.67 | $13.67 | $13.14 | 16 |
2020-11-02 | $13.66 | $13.66 | $13.50 | $13.53 | $13.01 | 1,445 |
2020-10-30 | $13.45 | $13.45 | $13.41 | $13.42 | $12.91 | 948 |
2020-10-29 | $13.46 | $13.51 | $13.46 | $13.51 | $12.99 | 466 |
2020-10-28 | $13.46 | $13.46 | $13.46 | $13.46 | $12.94 | 2 |
2020-10-27 | $13.64 | $13.64 | $13.64 | $13.64 | $13.11 | 33 |
2020-10-26 | $13.69 | $13.69 | $13.65 | $13.66 | $13.14 | 1,454 |
2020-10-23 | $13.78 | $13.78 | $13.74 | $13.78 | $13.25 | 1,590 |
2020-10-22 | $13.69 | $13.75 | $13.69 | $13.75 | $13.22 | 1,172 |
2020-10-21 | $13.76 | $13.76 | $13.70 | $13.72 | $13.19 | 646 |
2020-10-20 | $13.75 | $13.78 | $13.74 | $13.74 | $13.21 | 3,015 |
2020-10-19 | $13.80 | $13.81 | $13.72 | $13.72 | $13.19 | 282 |
2020-10-16 | $13.83 | $13.83 | $13.80 | $13.80 | $13.27 | 894 |
2020-10-15 | $13.80 | $13.80 | $13.80 | $13.80 | $13.26 | 8 |
2020-10-14 | $14.00 | $14.00 | $13.80 | $13.80 | $13.27 | 2,594 |
2020-10-13 | $13.80 | $13.81 | $13.78 | $13.81 | $13.28 | 6,123 |
2020-10-12 | $13.78 | $13.87 | $13.78 | $13.86 | $13.33 | 976 |
2020-10-09 | $13.81 | $13.84 | $13.78 | $13.80 | $13.27 | 18,141 |
2020-10-08 | $13.77 | $13.80 | $13.77 | $13.79 | $13.26 | 4,587 |
2020-10-07 | $13.70 | $13.70 | $13.70 | $13.70 | $13.17 | 30 |
2020-10-06 | $13.71 | $13.71 | $13.63 | $13.63 | $13.10 | 235 |
2020-10-05 | $13.66 | $13.66 | $13.66 | $13.66 | $13.14 | 1 |
2020-10-02 | $13.53 | $13.58 | $13.50 | $13.58 | $13.06 | 2,062 |
2020-10-01 | $13.53 | $13.57 | $13.53 | $13.57 | $13.05 | 1,427 |
2020-09-30 | $13.55 | $13.55 | $13.55 | $13.55 | $13.03 | 251 |
2020-09-29 | $13.54 | $13.54 | $13.53 | $13.53 | $13.01 | 337 |
2020-09-28 | $13.56 | $13.56 | $13.55 | $13.55 | $13.03 | 514 |
2020-09-25 | $13.44 | $13.44 | $13.44 | $13.44 | $12.92 | 1 |
2020-09-24 | $13.42 | $13.44 | $13.38 | $13.38 | $12.87 | 513 |
2020-09-23 | $13.48 | $13.52 | $13.38 | $13.38 | $12.86 | 2,489 |
2020-09-22 | $13.53 | $13.57 | $13.47 | $13.51 | $12.99 | 2,690 |
2020-09-21 | $13.45 | $13.47 | $13.45 | $13.46 | $12.94 | 322 |
2020-09-18 | $13.72 | $13.72 | $13.67 | $13.71 | $13.08 | 1,374 |
2020-09-17 | $13.75 | $13.76 | $13.75 | $13.76 | $13.13 | 455 |
2020-09-16 | $13.81 | $13.81 | $13.81 | $13.81 | $13.18 | 31 |
2020-09-15 | $13.78 | $13.79 | $13.78 | $13.79 | $13.16 | 330 |
2020-09-14 | $13.77 | $13.78 | $13.76 | $13.78 | $13.15 | 1,836 |
2020-09-11 | $13.68 | $13.68 | $13.66 | $13.68 | $13.06 | 254 |
2020-09-10 | $13.62 | $13.76 | $13.62 | $13.69 | $13.06 | 1,011 |
2020-09-09 | $13.72 | $13.78 | $13.70 | $13.77 | $13.14 | 13,571 |
2020-09-08 | $13.67 | $13.70 | $13.65 | $13.65 | $13.03 | 1,607 |
2020-09-04 | $13.82 | $13.82 | $13.79 | $13.79 | $13.16 | 327 |
2020-09-03 | $13.89 | $13.92 | $13.81 | $13.81 | $13.18 | 28,592 |
2020-09-02 | $13.95 | $13.97 | $13.95 | $13.97 | $13.33 | 1,087 |
2020-09-01 | $13.85 | $13.85 | $13.83 | $13.84 | $13.21 | 615 |
2020-08-31 | $13.83 | $13.83 | $13.83 | $13.83 | $13.20 | 7 |
2020-08-28 | $13.84 | $13.84 | $13.84 | $13.84 | $13.21 | 95 |
2020-08-27 | $13.79 | $13.83 | $13.79 | $13.80 | $13.17 | 423 |
2020-08-26 | $13.81 | $13.81 | $13.80 | $13.80 | $13.17 | 3,107 |
2020-08-25 | $13.79 | $13.79 | $13.79 | $13.79 | $13.16 | 12 |
2020-08-24 | $13.77 | $13.84 | $13.74 | $13.80 | $13.17 | 36,290 |
2020-08-21 | $13.73 | $13.73 | $13.73 | $13.73 | $13.10 | 159 |
2020-08-20 | $13.75 | $13.75 | $13.71 | $13.73 | $13.11 | 1,161 |
2020-08-19 | $13.97 | $13.97 | $13.75 | $13.76 | $13.13 | 2,194 |
2020-08-18 | $13.80 | $13.80 | $13.78 | $13.78 | $13.15 | 560 |
2020-08-17 | $13.79 | $13.82 | $13.79 | $13.79 | $13.16 | 2,432 |
2020-08-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.12 | 36 |
2020-08-13 | $13.79 | $13.79 | $13.79 | $13.79 | $13.16 | 290 |
2020-08-12 | $13.79 | $13.80 | $13.77 | $13.80 | $13.17 | 2,542 |
2020-08-11 | $13.84 | $13.89 | $13.76 | $13.76 | $13.13 | 13,273 |
2020-08-10 | $13.77 | $13.77 | $13.77 | $13.77 | $13.14 | 196 |
2020-08-07 | $13.67 | $13.72 | $13.67 | $13.72 | $13.09 | 288 |
2020-08-06 | $13.68 | $13.69 | $13.68 | $13.69 | $13.06 | 4,178 |
2020-08-05 | $13.65 | $13.70 | $13.64 | $13.68 | $13.05 | 218,534 |
2020-08-04 | $13.45 | $13.62 | $13.45 | $13.62 | $13.00 | 3,114 |
2020-08-03 | $13.59 | $13.59 | $13.58 | $13.58 | $12.96 | 1,960 |
2020-07-31 | $13.46 | $13.51 | $13.46 | $13.51 | $12.90 | 966 |
2020-07-30 | $13.50 | $13.57 | $13.50 | $13.57 | $12.95 | 707 |
2020-07-29 | $13.31 | $13.59 | $13.31 | $13.59 | $12.97 | 2,134 |
2020-07-28 | $13.49 | $13.52 | $13.48 | $13.49 | $12.87 | 4,124 |
2020-07-27 | $13.50 | $13.54 | $13.50 | $13.54 | $12.92 | 2,442 |
2020-07-24 | $13.51 | $13.51 | $13.51 | $13.51 | $12.89 | 22 |
2020-07-23 | $13.54 | $13.55 | $13.53 | $13.54 | $12.92 | 2,171 |
2020-07-22 | $13.52 | $13.57 | $13.48 | $13.54 | $12.92 | 12,965 |
2020-07-21 | $13.49 | $13.49 | $13.48 | $13.49 | $12.87 | 2,100 |
2020-07-20 | $13.43 | $13.44 | $13.40 | $13.44 | $12.82 | 1,638 |
2020-07-17 | $13.58 | $13.58 | $13.43 | $13.43 | $12.82 | 1,891 |
2020-07-16 | $13.42 | $13.44 | $13.37 | $13.43 | $12.82 | 1,886 |
2020-07-15 | $13.38 | $13.43 | $13.38 | $13.43 | $12.81 | 800 |
2020-07-14 | $13.23 | $13.28 | $13.22 | $13.28 | $12.67 | 900 |
2020-07-13 | $13.30 | $13.30 | $13.19 | $13.19 | $12.59 | 407 |
2020-07-10 | $13.24 | $13.24 | $13.22 | $13.22 | $12.62 | 100 |
2020-07-09 | $13.19 | $13.21 | $13.15 | $13.17 | $12.57 | 20,600 |
2020-07-08 | $13.35 | $13.35 | $13.21 | $13.22 | $12.61 | 2,082 |
2020-07-07 | $13.23 | $13.25 | $13.19 | $13.19 | $12.59 | 700 |
2020-07-06 | $13.28 | $13.28 | $13.24 | $13.27 | $12.66 | 700 |
2020-07-02 | $13.28 | $13.28 | $13.20 | $13.20 | $12.60 | 6,300 |
2020-07-01 | $13.24 | $13.24 | $13.15 | $13.18 | $12.57 | 3,375 |
2020-06-30 | $13.12 | $13.19 | $13.12 | $13.19 | $12.59 | 4,700 |
2020-06-29 | $13.13 | $13.13 | $13.10 | $13.10 | $12.51 | 623 |
2020-06-26 | $13.01 | $13.02 | $13.01 | $13.02 | $12.43 | 1,300 |
2020-06-25 | $13.12 | $13.12 | $13.12 | $13.12 | $12.52 | 10 |
2020-06-24 | $13.15 | $13.15 | $13.05 | $13.08 | $12.48 | 207,100 |
2020-06-23 | $13.32 | $13.33 | $13.25 | $13.26 | $12.66 | 3,100 |
2020-06-22 | $13.22 | $13.25 | $13.21 | $13.22 | $12.62 | 1,500 |
2020-06-19 | $13.37 | $13.39 | $13.26 | $13.33 | $12.63 | 17,220 |
2020-06-18 | $13.29 | $13.33 | $13.29 | $13.32 | $12.62 | 300 |
2020-06-17 | $13.32 | $13.32 | $13.32 | $13.32 | $12.62 | 136 |
2020-06-16 | $13.34 | $13.38 | $13.34 | $13.34 | $12.64 | 2,200 |
2020-06-15 | $13.21 | $13.21 | $13.21 | $13.21 | $12.52 | 135 |
2020-06-12 | $13.16 | $13.16 | $13.16 | $13.16 | $12.47 | 161 |
2020-06-11 | $13.25 | $13.25 | $13.09 | $13.09 | $12.41 | 2,038 |
2020-06-10 | $13.45 | $13.45 | $13.43 | $13.45 | $12.75 | 600 |
2020-06-09 | $13.48 | $13.50 | $13.48 | $13.48 | $12.78 | 1,500 |
2020-06-08 | $13.50 | $13.56 | $13.50 | $13.56 | $12.85 | 400 |
2020-06-05 | $13.46 | $13.47 | $13.46 | $13.47 | $12.76 | 400 |
2020-06-04 | $13.31 | $13.31 | $13.30 | $13.30 | $12.60 | 200 |
2020-06-03 | $13.32 | $13.34 | $13.32 | $13.34 | $12.64 | 100 |
2020-06-02 | $13.16 | $13.16 | $13.16 | $13.16 | $12.47 | 1 |
2020-06-01 | $13.12 | $13.17 | $13.12 | $13.16 | $12.47 | 800 |
2020-05-29 | $13.01 | $13.08 | $13.01 | $13.08 | $12.40 | 247 |
2020-05-28 | $13.11 | $13.11 | $13.06 | $13.06 | $12.38 | 500 |
2020-05-27 | $13.03 | $13.03 | $13.03 | $13.03 | $12.34 | 1,600 |
2020-05-26 | $13.07 | $13.07 | $12.95 | $12.95 | $12.27 | 3,233 |
2020-05-22 | $12.80 | $12.80 | $12.80 | $12.80 | $12.13 | 126 |
2020-05-21 | $12.80 | $12.80 | $12.78 | $12.79 | $12.12 | 632 |
2020-05-20 | $12.80 | $12.80 | $12.78 | $12.80 | $12.13 | 1,400 |
2020-05-19 | $12.72 | $12.72 | $12.72 | $12.72 | $12.06 | 16 |
2020-05-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.08 | 39 |
2020-05-15 | $12.52 | $12.52 | $12.51 | $12.51 | $11.86 | 900 |
2020-05-14 | $12.33 | $12.49 | $12.33 | $12.49 | $11.84 | 1,035 |
2020-05-13 | $12.44 | $12.47 | $12.44 | $12.47 | $11.81 | 700 |
2020-05-12 | $12.60 | $12.60 | $12.59 | $12.59 | $11.93 | 300 |
2020-05-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.04 | 132 |
2020-05-08 | $12.67 | $12.70 | $12.67 | $12.70 | $12.04 | 500 |
2020-05-07 | $12.58 | $12.59 | $12.56 | $12.59 | $11.93 | 1,100 |
2020-05-06 | $12.54 | $12.54 | $12.52 | $12.53 | $11.87 | 1,200 |
2020-05-05 | $12.58 | $12.58 | $12.58 | $12.58 | $11.92 | 107 |
2020-05-04 | $12.47 | $12.50 | $12.42 | $12.50 | $11.84 | 2,537 |
2020-05-01 | $12.47 | $12.49 | $12.47 | $12.48 | $11.83 | 300 |
2020-04-30 | $12.84 | $12.84 | $12.63 | $12.67 | $12.01 | 4,484 |
2020-04-29 | $12.58 | $12.58 | $12.58 | $12.58 | $11.92 | 163 |
2020-04-28 | $12.60 | $12.60 | $12.58 | $12.58 | $11.92 | 800 |
2020-04-27 | $12.45 | $12.45 | $12.45 | $12.45 | $11.80 | 61 |
2020-04-24 | $12.40 | $12.45 | $12.40 | $12.45 | $11.80 | 7,000 |
2020-04-23 | $12.41 | $12.41 | $12.39 | $12.39 | $11.74 | 800 |
2020-04-22 | $12.36 | $12.37 | $12.36 | $12.37 | $11.72 | 200 |
2020-04-21 | $12.37 | $12.37 | $12.24 | $12.24 | $11.60 | 1,400 |
2020-04-20 | $12.52 | $12.55 | $12.44 | $12.44 | $11.79 | 7,000 |
2020-04-17 | $12.53 | $12.56 | $12.53 | $12.56 | $11.90 | 1,900 |
2020-04-16 | $12.40 | $12.40 | $12.38 | $12.38 | $11.73 | 900 |
2020-04-15 | $12.35 | $12.38 | $12.30 | $12.37 | $11.73 | 1,700 |
2020-04-14 | $12.53 | $12.54 | $12.53 | $12.54 | $11.88 | 100 |
2020-04-13 | $12.46 | $12.46 | $12.30 | $12.37 | $11.72 | 3,958 |
2020-04-09 | $12.49 | $12.53 | $12.45 | $12.48 | $11.83 | 1,100 |
2020-04-08 | $12.11 | $12.23 | $12.11 | $12.23 | $11.59 | 1,900 |
2020-04-07 | $12.12 | $12.12 | $12.04 | $12.04 | $11.41 | 3,700 |
2020-04-06 | $11.78 | $11.95 | $11.78 | $11.95 | $11.33 | 600 |
2020-04-03 | $11.55 | $11.55 | $11.53 | $11.54 | $10.94 | 300 |
2020-04-02 | $11.65 | $11.65 | $11.63 | $11.64 | $11.03 | 500 |
2020-04-01 | $11.57 | $11.57 | $11.54 | $11.54 | $10.93 | 800 |
2020-03-31 | $11.93 | $11.93 | $11.84 | $11.84 | $11.22 | 500 |
2020-03-30 | $11.78 | $11.89 | $11.78 | $11.87 | $11.25 | 6,600 |
2020-03-27 | $11.69 | $11.86 | $11.68 | $11.68 | $11.07 | 2,000 |
2020-03-26 | $11.68 | $11.83 | $11.63 | $11.83 | $11.21 | 900 |
2020-03-25 | $11.33 | $11.59 | $11.27 | $11.49 | $10.89 | 3,600 |
2020-03-24 | $11.09 | $11.20 | $11.02 | $11.20 | $10.61 | 5,700 |
2020-03-23 | $10.63 | $10.63 | $10.51 | $10.62 | $10.06 | 3,200 |
2020-03-20 | $11.02 | $11.02 | $10.73 | $10.73 | $10.09 | 871 |
2020-03-19 | $10.56 | $10.99 | $10.51 | $10.90 | $10.25 | 2,381 |
2020-03-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.18 | 200 |
2020-03-17 | $11.43 | $11.65 | $11.43 | $11.65 | $10.95 | 2,552 |
2020-03-16 | $11.47 | $11.78 | $11.39 | $11.39 | $10.71 | 3,200 |
2020-03-13 | $10.72 | $12.24 | $10.72 | $12.24 | $11.51 | 9,061 |
2020-03-12 | $11.39 | $11.99 | $11.39 | $11.81 | $11.10 | 2,659 |
2020-03-11 | $12.64 | $12.64 | $12.64 | $12.64 | $11.88 | 136 |
2020-03-10 | $12.90 | $12.99 | $12.89 | $12.99 | $12.21 | 4,400 |
2020-03-09 | $12.13 | $13.03 | $12.13 | $12.87 | $12.10 | 3,100 |
2020-03-06 | $13.43 | $13.43 | $13.43 | $13.43 | $12.63 | 96 |
2020-03-05 | $13.79 | $13.79 | $13.53 | $13.53 | $12.72 | 12,848 |
2020-03-04 | $13.68 | $13.70 | $13.68 | $13.70 | $12.88 | 1,200 |
2020-03-03 | $13.66 | $13.66 | $13.47 | $13.47 | $12.67 | 2,000 |
2020-03-02 | $13.45 | $13.53 | $13.41 | $13.53 | $12.72 | 1,900 |
2020-02-28 | $13.38 | $13.38 | $13.23 | $13.31 | $12.52 | 2,413 |
2020-02-27 | $13.41 | $13.49 | $13.41 | $13.43 | $12.63 | 1,200 |
2020-02-26 | $13.75 | $13.75 | $13.66 | $13.66 | $12.84 | 300 |
2020-02-25 | $13.72 | $13.73 | $13.69 | $13.69 | $12.87 | 900 |
2020-02-24 | $13.88 | $13.88 | $13.84 | $13.87 | $13.04 | 600 |
2020-02-21 | $14.02 | $14.04 | $14.02 | $14.04 | $13.19 | 1,900 |
2020-02-20 | $14.10 | $14.10 | $14.05 | $14.08 | $13.23 | 986 |
2020-02-19 | $14.09 | $14.09 | $14.09 | $14.09 | $13.25 | 348 |
2020-02-18 | $14.13 | $14.13 | $14.03 | $14.06 | $13.22 | 2,785 |
2020-02-14 | $14.08 | $14.08 | $14.08 | $14.08 | $13.23 | 200 |
2020-02-13 | $14.05 | $14.07 | $14.04 | $14.07 | $13.22 | 639 |
2020-02-12 | $14.02 | $14.07 | $14.02 | $14.05 | $13.21 | 4,055 |
2020-02-11 | $14.10 | $14.10 | $14.01 | $14.02 | $13.18 | 5,636 |
2020-02-10 | $13.96 | $13.99 | $13.95 | $13.99 | $13.15 | 3,400 |
2020-02-07 | $13.95 | $13.98 | $13.95 | $13.97 | $13.13 | 1,600 |
2020-02-06 | $13.98 | $14.03 | $13.95 | $14.00 | $13.16 | 201,400 |
2020-02-05 | $13.94 | $13.94 | $13.94 | $13.94 | $13.11 | 213 |
2020-02-04 | $13.92 | $13.92 | $13.89 | $13.91 | $13.07 | 1,000 |
2020-02-03 | $13.85 | $13.85 | $13.84 | $13.84 | $13.01 | 700 |
2020-01-31 | $13.85 | $13.85 | $13.81 | $13.81 | $12.98 | 300 |
2020-01-30 | $13.88 | $13.88 | $13.88 | $13.88 | $13.05 | 518 |
2020-01-29 | $13.83 | $13.89 | $13.83 | $13.88 | $13.04 | 1,700 |
2020-01-28 | $13.88 | $13.88 | $13.88 | $13.88 | $13.04 | 1,700 |
2020-01-27 | $13.90 | $13.90 | $13.81 | $13.82 | $12.99 | 1,966 |
2020-01-24 | $13.90 | $13.91 | $13.90 | $13.91 | $13.07 | 2,500 |
2020-01-23 | $13.92 | $13.92 | $13.92 | $13.92 | $13.09 | 325 |
2020-01-22 | $14.00 | $14.00 | $13.93 | $13.93 | $13.10 | 1,200 |
2020-01-21 | $13.90 | $13.94 | $13.90 | $13.92 | $13.09 | 6,082 |
2020-01-17 | $14.02 | $14.02 | $13.90 | $13.90 | $13.06 | 1,245 |
2020-01-16 | $13.90 | $13.90 | $13.89 | $13.89 | $13.06 | 2,800 |
2020-01-15 | $13.92 | $13.92 | $13.88 | $13.88 | $13.05 | 813 |
2020-01-14 | $13.86 | $13.87 | $13.82 | $13.85 | $13.02 | 2,700 |
2020-01-13 | $13.83 | $13.84 | $13.82 | $13.82 | $12.99 | 3,400 |
2020-01-10 | $13.81 | $13.81 | $13.81 | $13.81 | $12.98 | 74 |
2020-01-09 | $13.80 | $13.80 | $13.80 | $13.80 | $12.97 | 200 |
2020-01-08 | $13.80 | $13.81 | $13.78 | $13.80 | $12.97 | 7,300 |
2020-01-07 | $13.79 | $13.79 | $13.77 | $13.77 | $12.95 | 700 |
2020-01-06 | $13.89 | $13.89 | $13.77 | $13.77 | $12.94 | 386 |
2020-01-03 | $13.78 | $13.79 | $13.76 | $13.77 | $12.95 | 3,400 |
2020-01-02 | $13.79 | $13.79 | $13.76 | $13.78 | $12.95 | 3,700 |
2019-12-31 | $13.76 | $13.76 | $13.75 | $13.75 | $12.93 | 2,600 |
2019-12-30 | $13.77 | $13.77 | $13.76 | $13.76 | $12.93 | 1,290 |
2019-12-27 | $13.78 | $13.78 | $13.76 | $13.76 | $12.93 | 1,900 |
2019-12-26 | $13.72 | $13.74 | $13.72 | $13.74 | $12.92 | 1,000 |
2019-12-24 | $13.72 | $13.75 | $13.69 | $13.72 | $12.90 | 179,231 |
2019-12-23 | $13.76 | $13.78 | $13.75 | $13.77 | $12.94 | 19,500 |
2019-12-20 | $14.16 | $14.16 | $14.13 | $14.15 | $12.93 | 1,000 |
2019-12-19 | $14.12 | $14.13 | $14.12 | $14.13 | $12.91 | 400 |
2019-12-18 | $14.12 | $14.12 | $14.11 | $14.11 | $12.89 | 300 |
2019-12-17 | $14.11 | $14.12 | $14.11 | $14.11 | $12.89 | 800 |
2019-12-16 | $14.07 | $14.10 | $14.07 | $14.10 | $12.89 | 1,300 |
2019-12-13 | $14.04 | $14.05 | $14.04 | $14.05 | $12.84 | 900 |
2019-12-12 | $14.03 | $14.03 | $14.03 | $14.03 | $12.82 | 502 |
2019-12-11 | $13.98 | $14.00 | $13.98 | $14.00 | $12.79 | 700 |
2019-12-10 | $13.98 | $13.98 | $13.96 | $13.98 | $12.78 | 1,061 |
2019-12-09 | $13.96 | $13.98 | $13.96 | $13.98 | $12.77 | 200 |
2019-12-06 | $14.00 | $14.00 | $14.00 | $14.00 | $12.79 | 50 |
2019-12-05 | $13.94 | $13.95 | $13.94 | $13.94 | $12.73 | 2,170 |
2019-12-04 | $13.94 | $13.94 | $13.94 | $13.94 | $12.73 | 105 |
2019-12-03 | $13.86 | $13.89 | $13.86 | $13.89 | $12.69 | 200 |
2019-12-02 | $13.92 | $13.92 | $13.92 | $13.92 | $12.72 | 400 |
2019-11-29 | $14.00 | $14.01 | $13.99 | $14.01 | $12.80 | 1,300 |
2019-11-27 | $14.01 | $14.01 | $14.00 | $14.01 | $12.80 | 4,300 |
2019-11-26 | $13.97 | $14.00 | $13.95 | $13.99 | $12.79 | 2,200 |
2019-11-25 | $13.95 | $13.96 | $13.95 | $13.95 | $12.75 | 2,500 |
2019-11-22 | $13.91 | $13.93 | $13.91 | $13.91 | $12.71 | 15,000 |
2019-11-21 | $13.92 | $13.92 | $13.90 | $13.90 | $12.70 | 8,437 |
2019-11-20 | $13.91 | $13.91 | $13.91 | $13.91 | $12.71 | 7 |
2019-11-19 | $13.94 | $13.94 | $13.94 | $13.94 | $12.74 | 189 |
2019-11-18 | $13.90 | $13.94 | $13.85 | $13.93 | $12.73 | 2,358 |
2019-11-15 | $13.93 | $13.93 | $13.92 | $13.93 | $12.73 | 1,200 |
2019-11-14 | $13.92 | $13.92 | $13.90 | $13.90 | $12.70 | 400 |
2019-11-13 | $13.89 | $13.89 | $13.88 | $13.88 | $12.68 | 268 |
2019-11-12 | $13.88 | $13.88 | $13.88 | $13.88 | $12.68 | 401 |
2019-11-11 | $13.82 | $13.88 | $13.82 | $13.85 | $12.66 | 1,518 |
2019-11-08 | $13.81 | $13.85 | $13.81 | $13.85 | $12.66 | 401 |
2019-11-07 | $13.88 | $13.89 | $13.83 | $13.86 | $12.66 | 1,958 |
2019-11-06 | $13.90 | $13.90 | $13.87 | $13.89 | $12.69 | 152,600 |
2019-11-05 | $13.87 | $13.87 | $13.86 | $13.86 | $12.67 | 800 |
2019-11-04 | $13.90 | $13.90 | $13.86 | $13.89 | $12.69 | 2,800 |
2019-11-01 | $13.84 | $13.88 | $13.84 | $13.88 | $12.68 | 700 |
2019-10-31 | $13.92 | $13.92 | $13.81 | $13.82 | $12.63 | 2,517 |
2019-10-30 | $13.80 | $13.82 | $13.78 | $13.82 | $12.63 | 1,096 |
2019-10-29 | $13.80 | $13.80 | $13.80 | $13.80 | $12.61 | 479 |
2019-10-28 | $13.82 | $13.84 | $13.82 | $13.82 | $12.63 | 600 |
2019-10-25 | $13.83 | $13.83 | $13.83 | $13.83 | $12.64 | 238 |
2019-10-24 | $13.78 | $13.80 | $13.78 | $13.80 | $12.61 | 300 |
2019-10-23 | $13.84 | $13.84 | $13.75 | $13.78 | $12.59 | 3,150 |
2019-10-22 | $13.80 | $13.80 | $13.77 | $13.77 | $12.59 | 896 |
2019-10-21 | $13.74 | $13.78 | $13.74 | $13.78 | $12.59 | 486 |
2019-10-18 | $13.74 | $13.76 | $13.74 | $13.76 | $12.57 | 2,200 |
2019-10-17 | $13.74 | $13.74 | $13.74 | $13.74 | $12.56 | 300 |
2019-10-16 | $13.71 | $13.72 | $13.71 | $13.72 | $12.54 | 100 |
2019-10-15 | $13.71 | $13.73 | $13.71 | $13.73 | $12.54 | 300 |
2019-10-14 | $13.68 | $13.70 | $13.68 | $13.70 | $12.52 | 700 |
2019-10-11 | $13.70 | $13.76 | $13.70 | $13.71 | $12.53 | 800 |
2019-10-10 | $13.67 | $13.67 | $13.63 | $13.65 | $12.47 | 1,960 |
2019-10-09 | $13.66 | $13.68 | $13.65 | $13.66 | $12.48 | 2,400 |
2019-10-08 | $13.71 | $13.71 | $13.60 | $13.60 | $12.43 | 400 |
2019-10-07 | $13.71 | $13.73 | $13.71 | $13.72 | $12.53 | 8,700 |
2019-10-04 | $13.72 | $13.72 | $13.66 | $13.70 | $12.52 | 1,734 |
2019-10-03 | $13.60 | $13.63 | $13.60 | $13.63 | $12.46 | 1,200 |
2019-10-02 | $13.63 | $13.63 | $13.60 | $13.60 | $12.42 | 1,825 |
2019-10-01 | $13.74 | $13.76 | $13.67 | $13.68 | $12.50 | 8,400 |
2019-09-30 | $13.77 | $13.77 | $13.71 | $13.74 | $12.56 | 3,800 |
2019-09-27 | $13.79 | $13.79 | $13.71 | $13.71 | $12.52 | 600 |
2019-09-26 | $13.75 | $13.75 | $13.75 | $13.75 | $12.56 | 172 |
2019-09-25 | $13.72 | $13.76 | $13.72 | $13.74 | $12.55 | 1,649 |
2019-09-24 | $13.84 | $13.84 | $13.74 | $13.76 | $12.57 | 5,223 |
2019-09-23 | $13.78 | $13.80 | $13.78 | $13.78 | $12.59 | 2,800 |
2019-09-20 | $13.88 | $13.89 | $13.88 | $13.89 | $12.59 | 1,600 |
2019-09-19 | $13.88 | $13.88 | $13.87 | $13.87 | $12.57 | 700 |
2019-09-18 | $13.86 | $13.86 | $13.83 | $13.85 | $12.55 | 1,900 |
2019-09-17 | $13.87 | $13.87 | $13.84 | $13.86 | $12.56 | 6,100 |
2019-09-16 | $13.85 | $13.86 | $13.81 | $13.84 | $12.54 | 1,842 |
2019-09-13 | $13.84 | $13.85 | $13.83 | $13.83 | $12.54 | 1,300 |
2019-09-12 | $13.84 | $13.87 | $13.84 | $13.86 | $12.56 | 1,600 |
2019-09-11 | $13.85 | $13.85 | $13.81 | $13.84 | $12.54 | 3,000 |
2019-09-10 | $13.81 | $13.82 | $13.77 | $13.79 | $12.50 | 2,300 |
2019-09-09 | $13.85 | $13.85 | $13.84 | $13.85 | $12.55 | 3,400 |
2019-09-06 | $13.86 | $13.86 | $13.86 | $13.86 | $12.56 | 104 |
2019-09-05 | $13.98 | $13.98 | $13.83 | $13.84 | $12.55 | 8,400 |
2019-09-04 | $13.83 | $13.83 | $13.75 | $13.78 | $12.49 | 1,340 |
2019-09-03 | $13.72 | $13.73 | $13.72 | $13.73 | $12.45 | 1,100 |
2019-08-30 | $13.75 | $13.75 | $13.69 | $13.72 | $12.44 | 922 |
2019-08-29 | $13.69 | $13.73 | $13.69 | $13.73 | $12.45 | 437 |
2019-08-28 | $13.69 | $13.70 | $13.66 | $13.67 | $12.39 | 1,548 |
2019-08-27 | $13.70 | $13.70 | $13.64 | $13.64 | $12.36 | 571 |
2019-08-26 | $13.50 | $13.65 | $13.50 | $13.63 | $12.35 | 708 |
2019-08-23 | $13.58 | $13.58 | $13.58 | $13.58 | $12.31 | 5 |
2019-08-22 | $13.69 | $13.70 | $13.69 | $13.70 | $12.42 | 499 |
2019-08-21 | $13.68 | $13.70 | $13.68 | $13.70 | $12.41 | 627 |
2019-08-20 | $13.65 | $13.67 | $13.65 | $13.67 | $12.39 | 386 |
2019-08-19 | $13.68 | $13.68 | $13.68 | $13.68 | $12.40 | 139 |
2019-08-16 | $13.65 | $13.65 | $13.63 | $13.64 | $12.37 | 1,935 |
2019-08-15 | $13.53 | $13.57 | $13.53 | $13.57 | $12.30 | 479 |
2019-08-14 | $13.53 | $13.53 | $13.53 | $13.53 | $12.26 | 2 |
2019-08-13 | $13.66 | $13.69 | $13.66 | $13.66 | $12.38 | 2,664 |
2019-08-12 | $13.54 | $13.64 | $13.54 | $13.60 | $12.33 | 1,668 |
2019-08-09 | $13.67 | $13.67 | $13.67 | $13.67 | $12.39 | 67 |
2019-08-08 | $13.67 | $13.70 | $13.67 | $13.69 | $12.40 | 1,873 |
2019-08-07 | $13.64 | $13.64 | $13.56 | $13.61 | $12.34 | 8,009 |
2019-08-06 | $13.59 | $13.59 | $13.57 | $13.58 | $12.31 | 1,314 |
2019-08-05 | $13.57 | $13.57 | $13.47 | $13.50 | $12.24 | 1,837 |
2019-08-02 | $13.65 | $13.65 | $13.65 | $13.65 | $12.37 | 195 |
2019-08-01 | $13.77 | $13.77 | $13.73 | $13.74 | $12.45 | 7,975 |
2019-07-31 | $13.76 | $13.77 | $13.70 | $13.70 | $12.42 | 2,732 |
2019-07-30 | $13.74 | $13.75 | $13.70 | $13.74 | $12.45 | 7,727 |
2019-07-29 | $13.75 | $13.75 | $13.75 | $13.75 | $12.46 | 182 |
2019-07-26 | $13.75 | $13.75 | $13.75 | $13.75 | $12.46 | 0 |
2019-07-25 | $13.72 | $13.72 | $13.69 | $13.72 | $12.44 | 3,363 |
2019-07-24 | $13.78 | $13.78 | $13.75 | $13.75 | $12.46 | 603 |
2019-07-23 | $13.69 | $13.74 | $13.67 | $13.73 | $12.45 | 1,960 |
2019-07-22 | $13.70 | $13.73 | $13.70 | $13.70 | $12.42 | 1,640 |
2019-07-19 | $13.73 | $13.73 | $13.70 | $13.70 | $12.42 | 238 |
2019-07-18 | $13.67 | $13.72 | $13.67 | $13.72 | $12.43 | 373 |
2019-07-17 | $13.69 | $13.74 | $13.69 | $13.71 | $12.42 | 1,863 |
2019-07-16 | $13.74 | $13.74 | $13.69 | $13.71 | $12.43 | 1,200 |
2019-07-15 | $13.76 | $13.76 | $13.73 | $13.73 | $12.45 | 2,086 |
2019-07-12 | $13.73 | $13.73 | $13.72 | $13.72 | $12.44 | 1,419 |
2019-07-11 | $13.71 | $13.71 | $13.67 | $13.69 | $12.41 | 990 |
2019-07-10 | $13.68 | $13.71 | $13.68 | $13.71 | $12.42 | 233 |
2019-07-09 | $13.68 | $13.68 | $13.67 | $13.67 | $12.39 | 3,761 |
2019-07-08 | $13.71 | $13.71 | $13.69 | $13.69 | $12.40 | 1,509 |
2019-07-05 | $13.69 | $13.72 | $13.68 | $13.72 | $12.43 | 493 |
2019-07-03 | $13.73 | $13.73 | $13.73 | $13.73 | $12.44 | 3 |
2019-07-02 | $13.64 | $13.67 | $13.64 | $13.67 | $12.39 | 1,100 |
2019-07-01 | $13.68 | $13.68 | $13.66 | $13.66 | $12.39 | 1,663 |
2019-06-28 | $13.68 | $13.68 | $13.58 | $13.62 | $12.34 | 1,183 |
2019-06-27 | $13.61 | $13.61 | $13.59 | $13.59 | $12.31 | 330 |
2019-06-26 | $13.56 | $13.56 | $13.56 | $13.56 | $12.29 | 87 |
2019-06-25 | $13.61 | $13.61 | $13.57 | $13.57 | $12.30 | 1,065 |
2019-06-24 | $13.60 | $13.62 | $13.60 | $13.62 | $12.35 | 511 |
2019-06-21 | $13.70 | $13.72 | $13.70 | $13.72 | $12.35 | 683 |
2019-06-20 | $13.74 | $13.76 | $13.72 | $13.74 | $12.37 | 1,115 |
2019-06-19 | $13.62 | $13.67 | $13.62 | $13.67 | $12.31 | 2,069 |
2019-06-18 | $13.65 | $13.65 | $13.61 | $13.62 | $12.26 | 8,050 |
2019-06-17 | $13.59 | $13.59 | $13.57 | $13.57 | $12.22 | 1,631 |
2019-06-14 | $13.53 | $13.56 | $13.53 | $13.56 | $12.21 | 271 |
2019-06-13 | $13.56 | $13.60 | $13.53 | $13.57 | $12.22 | 2,004 |
2019-06-12 | $13.55 | $13.55 | $13.54 | $13.55 | $12.20 | 961 |
2019-06-11 | $13.55 | $13.55 | $13.55 | $13.55 | $12.20 | 168 |
2019-06-10 | $13.62 | $13.62 | $13.55 | $13.57 | $12.22 | 1,125 |
2019-06-07 | $13.56 | $13.56 | $13.55 | $13.55 | $12.20 | 588 |
2019-06-06 | $13.46 | $13.49 | $13.46 | $13.49 | $12.14 | 577 |
2019-06-05 | $13.49 | $13.49 | $13.45 | $13.48 | $12.13 | 2,363 |
2019-06-04 | $13.40 | $13.43 | $13.39 | $13.41 | $12.07 | 2,163 |
2019-06-03 | $13.32 | $13.32 | $13.32 | $13.32 | $11.99 | 305 |
2019-05-31 | $13.29 | $13.29 | $13.29 | $13.29 | $11.97 | 236 |
2019-05-30 | $13.28 | $13.33 | $13.28 | $13.33 | $12.00 | 1,677 |
2019-05-29 | $13.30 | $13.30 | $13.30 | $13.30 | $11.98 | 55 |
2019-05-28 | $13.39 | $13.39 | $13.35 | $13.35 | $12.02 | 238 |
2019-05-24 | $13.38 | $13.38 | $13.38 | $13.38 | $12.04 | 39 |
2019-05-23 | $13.36 | $13.37 | $13.36 | $13.36 | $12.03 | 1,878 |
2019-05-22 | $13.38 | $13.41 | $13.38 | $13.41 | $12.08 | 4,735 |
2019-05-21 | $13.44 | $13.45 | $13.40 | $13.43 | $12.09 | 4,140 |
2019-05-20 | $13.37 | $13.37 | $13.37 | $13.37 | $12.04 | 112 |
2019-05-17 | $13.45 | $13.45 | $13.41 | $13.42 | $12.08 | 1,929 |
2019-05-16 | $13.43 | $13.44 | $13.42 | $13.44 | $12.10 | 586 |
2019-05-15 | $13.37 | $13.39 | $13.37 | $13.39 | $12.05 | 821 |
2019-05-14 | $13.37 | $13.37 | $13.37 | $13.37 | $12.04 | 301 |
2019-05-13 | $13.32 | $13.32 | $13.32 | $13.32 | $11.99 | 110 |
2019-05-10 | $13.41 | $13.41 | $13.41 | $13.41 | $12.08 | 7 |
2019-05-09 | $13.31 | $13.37 | $13.31 | $13.37 | $12.04 | 101 |
2019-05-08 | $13.43 | $13.43 | $13.38 | $13.40 | $12.07 | 677 |
2019-05-07 | $13.41 | $13.41 | $13.41 | $13.41 | $12.07 | 303 |
2019-05-06 | $13.45 | $13.47 | $13.45 | $13.47 | $12.13 | 118 |
2019-05-03 | $13.48 | $13.48 | $13.48 | $13.48 | $12.13 | 9 |
2019-05-02 | $13.46 | $13.46 | $13.41 | $13.41 | $12.08 | 1,305 |
2019-05-01 | $13.47 | $13.48 | $13.47 | $13.47 | $12.13 | 566 |
2019-04-30 | $13.47 | $13.50 | $13.47 | $13.50 | $12.15 | 258 |
2019-04-29 | $13.49 | $13.50 | $13.45 | $13.47 | $12.13 | 1,302 |
2019-04-26 | $13.46 | $13.47 | $13.44 | $13.47 | $12.13 | 1,308 |
2019-04-25 | $13.41 | $13.44 | $13.41 | $13.44 | $12.10 | 582 |
2019-04-24 | $13.44 | $13.46 | $13.44 | $13.46 | $12.12 | 873 |
2019-04-23 | $13.45 | $13.46 | $13.45 | $13.46 | $12.12 | 533 |
2019-04-22 | $13.37 | $13.40 | $13.37 | $13.40 | $12.06 | 608 |
2019-04-18 | $13.42 | $13.42 | $13.42 | $13.42 | $12.08 | 0 |
2019-04-17 | $13.41 | $13.42 | $13.41 | $13.42 | $12.08 | 738 |
2019-04-16 | $13.46 | $13.46 | $13.44 | $13.44 | $12.10 | 1,002 |
2019-04-15 | $13.44 | $13.44 | $13.44 | $13.44 | $12.10 | 60 |
2019-04-12 | $13.40 | $13.43 | $13.40 | $13.43 | $12.09 | 559 |
2019-04-11 | $13.40 | $13.41 | $13.39 | $13.41 | $12.08 | 502 |
2019-04-10 | $13.41 | $13.41 | $13.41 | $13.41 | $12.07 | 7 |
2019-04-09 | $13.38 | $13.38 | $13.38 | $13.38 | $12.05 | 140 |
2019-04-08 | $13.45 | $13.45 | $13.39 | $13.40 | $12.06 | 507 |
2019-04-05 | $13.43 | $13.43 | $13.41 | $13.41 | $12.07 | 1,395 |
2019-04-04 | $13.37 | $13.38 | $13.37 | $13.38 | $12.04 | 3,059 |
2019-04-03 | $13.37 | $13.37 | $13.37 | $13.37 | $12.04 | 77 |
2019-04-02 | $13.35 | $13.35 | $13.35 | $13.35 | $12.02 | 45 |
2019-04-01 | $13.32 | $13.36 | $13.31 | $13.34 | $12.01 | 3,481 |
2019-03-29 | $13.30 | $13.30 | $13.29 | $13.29 | $11.97 | 2,766 |
2019-03-28 | $13.25 | $13.27 | $13.25 | $13.27 | $11.95 | 112 |
2019-03-27 | $13.27 | $13.28 | $13.27 | $13.28 | $11.96 | 415 |
2019-03-26 | $13.26 | $13.28 | $13.26 | $13.27 | $11.95 | 3,242 |
2019-03-25 | $13.18 | $13.21 | $13.18 | $13.21 | $11.89 | 3,866 |
2019-03-22 | $13.34 | $13.34 | $13.22 | $13.22 | $11.90 | 817 |
2019-03-21 | $13.30 | $13.30 | $13.30 | $13.30 | $11.98 | 112 |
2019-03-20 | $13.25 | $13.28 | $13.25 | $13.28 | $11.95 | 361 |
2019-03-19 | $13.25 | $13.25 | $13.25 | $13.25 | $11.93 | 600 |
2019-03-18 | $13.25 | $13.25 | $13.24 | $13.24 | $11.92 | 646 |
2019-03-15 | $13.28 | $13.31 | $13.28 | $13.30 | $11.92 | 2,040 |
2019-03-14 | $13.24 | $13.26 | $13.24 | $13.26 | $11.88 | 2,403 |
2019-03-13 | $13.26 | $13.26 | $13.26 | $13.26 | $11.88 | 0 |
2019-03-12 | $13.23 | $13.23 | $13.23 | $13.23 | $11.86 | 126 |
2019-03-11 | $13.18 | $13.20 | $13.18 | $13.20 | $11.83 | 1,545 |
2019-03-08 | $13.12 | $13.14 | $13.12 | $13.14 | $11.77 | 479 |
2019-03-07 | $13.17 | $13.18 | $13.15 | $13.15 | $11.79 | 571 |
2019-03-06 | $13.18 | $13.20 | $13.18 | $13.20 | $11.82 | 201 |
2019-03-05 | $13.20 | $13.22 | $13.20 | $13.22 | $11.85 | 552 |
2019-03-04 | $13.23 | $13.23 | $13.22 | $13.22 | $11.85 | 650 |
2019-03-01 | $13.21 | $13.26 | $13.21 | $13.24 | $11.86 | 1,085 |
2019-02-28 | $13.91 | $13.91 | $13.21 | $13.22 | $11.85 | 1,337 |
2019-02-27 | $13.23 | $13.23 | $13.23 | $13.23 | $11.85 | 149 |
2019-02-26 | $13.22 | $13.24 | $13.22 | $13.24 | $11.86 | 1,577 |
2019-02-25 | $13.25 | $13.25 | $13.25 | $13.25 | $11.87 | 237 |
2019-02-22 | $13.26 | $13.26 | $13.18 | $13.23 | $11.85 | 1,594 |
2019-02-21 | $13.18 | $13.18 | $13.18 | $13.18 | $11.81 | 103 |
2019-02-20 | $13.18 | $13.18 | $13.18 | $13.18 | $11.81 | 1 |
2019-02-19 | $13.17 | $13.21 | $13.15 | $13.20 | $11.82 | 9,294 |
2019-02-15 | $13.12 | $13.17 | $13.12 | $13.16 | $11.79 | 5,139 |
2019-02-14 | $13.10 | $13.11 | $13.10 | $13.11 | $11.74 | 297 |
2019-02-13 | $13.11 | $13.11 | $13.09 | $13.09 | $11.73 | 3,516 |
2019-02-12 | $13.07 | $13.07 | $13.07 | $13.07 | $11.72 | 241 |
2019-02-11 | $13.01 | $13.01 | $13.01 | $13.01 | $11.65 | 1 |
2019-02-08 | $12.98 | $13.00 | $12.98 | $13.00 | $11.65 | 252 |
2019-02-07 | $13.00 | $13.00 | $13.00 | $13.00 | $11.65 | 8 |
2019-02-06 | $13.05 | $13.05 | $13.05 | $13.05 | $11.69 | 0 |
2019-02-05 | $13.08 | $13.08 | $12.99 | $13.06 | $11.70 | 1,701 |
2019-02-04 | $12.98 | $13.00 | $12.97 | $13.00 | $11.65 | 3,409 |
2019-02-01 | $12.97 | $12.98 | $12.97 | $12.98 | $11.63 | 206 |
2019-01-31 | $12.98 | $12.99 | $12.98 | $12.99 | $11.64 | 213 |
2019-01-30 | $12.84 | $12.95 | $12.84 | $12.92 | $11.58 | 1,208 |
2019-01-29 | $12.82 | $12.84 | $12.82 | $12.84 | $11.50 | 475 |
2019-01-28 | $12.81 | $12.83 | $12.81 | $12.83 | $11.49 | 111 |
2019-01-25 | $12.89 | $12.89 | $12.86 | $12.86 | $11.52 | 934 |
2019-01-24 | $12.80 | $12.81 | $12.80 | $12.81 | $11.48 | 931 |
2019-01-23 | $12.89 | $12.89 | $12.74 | $12.78 | $11.45 | 1,717 |
2019-01-22 | $12.87 | $12.87 | $12.73 | $12.76 | $11.43 | 1,741 |
2019-01-18 | $12.83 | $12.83 | $12.83 | $12.83 | $11.49 | 2,166 |
2019-01-17 | $12.74 | $12.77 | $12.72 | $12.77 | $11.44 | 551 |
2019-01-16 | $12.83 | $12.83 | $12.71 | $12.73 | $11.41 | 1,106 |
2019-01-15 | $12.67 | $12.71 | $12.67 | $12.70 | $11.38 | 946 |
2019-01-14 | $12.72 | $12.72 | $12.67 | $12.67 | $11.35 | 2,971 |
2019-01-11 | $12.70 | $12.71 | $12.70 | $12.70 | $11.38 | 3,004 |
2019-01-10 | $12.69 | $12.71 | $12.66 | $12.70 | $11.38 | 3,805 |
2019-01-09 | $12.64 | $12.67 | $12.64 | $12.67 | $11.35 | 194 |
2019-01-08 | $12.59 | $12.63 | $12.59 | $12.63 | $11.32 | 2,066 |
2019-01-07 | $12.62 | $12.63 | $12.55 | $12.61 | $11.30 | 5,398 |
2019-01-04 | $12.51 | $12.55 | $12.48 | $12.51 | $11.21 | 7,704 |
2019-01-03 | $12.41 | $12.41 | $12.35 | $12.35 | $11.06 | 507 |
2019-01-02 | $12.25 | $12.41 | $12.25 | $12.38 | $11.10 | 4,011 |
2018-12-31 | $12.36 | $12.39 | $12.32 | $12.37 | $11.08 | 2,921 |
2018-12-28 | $12.35 | $12.40 | $12.30 | $12.32 | $11.04 | 9,889 |
2018-12-27 | $12.17 | $12.28 | $12.17 | $12.28 | $11.00 | 716 |
2018-12-26 | $12.15 | $12.27 | $12.15 | $12.27 | $11.00 | 1,658 |
2018-12-24 | $12.18 | $12.18 | $12.15 | $12.15 | $10.88 | 376 |
2018-12-21 | $12.31 | $12.39 | $12.30 | $12.30 | $10.92 | 6,167 |
2018-12-20 | $12.48 | $12.48 | $12.48 | $12.48 | $11.08 | 1 |
2018-12-19 | $12.56 | $12.59 | $12.48 | $12.48 | $11.08 | 1,056 |
2018-12-18 | $12.52 | $12.55 | $12.52 | $12.55 | $11.15 | 2,130 |
2018-12-17 | $12.62 | $12.65 | $12.51 | $12.53 | $11.13 | 4,775 |
2018-12-14 | $12.69 | $12.69 | $12.67 | $12.67 | $11.25 | 3,684 |
2018-12-13 | $12.73 | $12.73 | $12.70 | $12.70 | $11.28 | 384 |
2018-12-12 | $12.77 | $12.77 | $12.73 | $12.73 | $11.31 | 1,997 |
2018-12-11 | $12.71 | $12.71 | $12.66 | $12.70 | $11.27 | 1,718 |
2018-12-10 | $12.64 | $12.70 | $12.63 | $12.68 | $11.26 | 5,112 |
2018-12-07 | $12.72 | $12.72 | $12.67 | $12.70 | $11.27 | 666 |
2018-12-06 | $12.67 | $12.76 | $12.66 | $12.75 | $11.33 | 8,566 |
2018-12-04 | $12.96 | $12.96 | $12.82 | $12.82 | $11.39 | 5,550 |
2018-12-03 | $12.92 | $12.95 | $12.92 | $12.95 | $11.50 | 457 |
2018-11-30 | $12.70 | $12.88 | $12.70 | $12.88 | $11.44 | 4,851 |
2018-11-29 | $12.87 | $12.89 | $12.82 | $12.88 | $11.44 | 18,488 |
2018-11-28 | $12.79 | $12.86 | $12.79 | $12.82 | $11.39 | 15,640 |
2018-11-27 | $12.76 | $12.76 | $12.73 | $12.73 | $11.31 | 734 |
2018-11-26 | $12.77 | $12.77 | $12.70 | $12.77 | $11.34 | 1,923 |
2018-11-23 | $12.70 | $12.72 | $12.67 | $12.68 | $11.26 | 7,789 |
2018-11-21 | $12.72 | $12.76 | $12.70 | $12.74 | $11.31 | 22,953 |
2018-11-20 | $12.79 | $12.79 | $12.79 | $12.79 | $11.36 | 503 |
2018-11-19 | $12.90 | $12.90 | $12.79 | $12.79 | $11.36 | 1,249 |
2018-11-16 | $12.85 | $12.91 | $12.82 | $12.88 | $11.44 | 21,242 |
2018-11-15 | $12.78 | $12.88 | $12.77 | $12.85 | $11.41 | 32,542 |
2018-11-14 | $12.84 | $12.84 | $12.80 | $12.84 | $11.40 | 25,800 |
2018-11-13 | $12.88 | $12.88 | $12.84 | $12.84 | $11.41 | 1,078 |
2018-11-12 | $12.87 | $12.93 | $12.84 | $12.84 | $11.40 | 47,543 |
2018-11-09 | $12.90 | $12.92 | $12.90 | $12.92 | $11.47 | 6,100 |
2018-11-08 | $12.94 | $12.95 | $12.93 | $12.94 | $11.49 | 39,742 |
2018-11-07 | $12.94 | $12.97 | $12.94 | $12.97 | $11.52 | 2,190 |
2018-11-06 | $12.88 | $12.88 | $12.83 | $12.87 | $11.43 | 3,525 |
2018-11-05 | $12.82 | $12.87 | $12.82 | $12.87 | $11.43 | 763 |
2018-11-02 | $12.82 | $12.82 | $12.82 | $12.82 | $11.39 | 302 |
2018-11-01 | $12.78 | $12.78 | $12.78 | $12.78 | $11.35 | 86 |
2018-10-31 | $12.78 | $12.78 | $12.78 | $12.78 | $11.35 | 3,136 |
2018-10-30 | $12.71 | $12.73 | $12.71 | $12.73 | $11.31 | 894 |
2018-10-29 | $12.71 | $12.71 | $12.71 | $12.71 | $11.29 | 892 |
2018-10-26 | $12.67 | $12.76 | $12.67 | $12.71 | $11.29 | 2,135 |
2018-10-25 | $12.81 | $12.81 | $12.80 | $12.80 | $11.37 | 3,081 |
2018-10-24 | $12.78 | $12.79 | $12.78 | $12.79 | $11.36 | 1,802 |
2018-10-23 | $12.88 | $12.88 | $12.88 | $12.88 | $11.44 | 5 |
2018-10-22 | $12.87 | $12.88 | $12.87 | $12.88 | $11.44 | 1,006 |
2018-10-19 | $12.89 | $12.89 | $12.85 | $12.85 | $11.41 | 6,082 |
2018-10-18 | $12.96 | $12.96 | $12.88 | $12.88 | $11.44 | 3,918 |
2018-10-17 | $12.95 | $12.99 | $12.91 | $12.96 | $11.51 | 1,432 |
2018-10-16 | $12.96 | $12.96 | $12.96 | $12.96 | $11.51 | 570 |
2018-10-15 | $12.91 | $12.91 | $12.88 | $12.89 | $11.45 | 9,289 |
2018-10-12 | $12.95 | $12.95 | $12.82 | $12.82 | $11.39 | 774 |
2018-10-11 | $12.98 | $12.98 | $12.98 | $12.98 | $11.53 | 2 |
2018-10-10 | $12.97 | $12.98 | $12.97 | $12.98 | $11.53 | 1,011 |
2018-10-09 | $13.08 | $13.08 | $13.08 | $13.08 | $11.61 | 380 |
2018-10-08 | $13.09 | $13.09 | $13.08 | $13.08 | $11.62 | 580 |
2018-10-05 | $13.11 | $13.11 | $13.11 | $13.11 | $11.64 | 122 |
2018-10-04 | $13.19 | $13.19 | $13.19 | $13.19 | $11.71 | 185 |
2018-10-03 | $13.26 | $13.26 | $13.26 | $13.26 | $11.78 | 200 |
2018-10-02 | $13.13 | $13.13 | $13.13 | $13.13 | $11.66 | 1 |
2018-10-01 | $13.15 | $13.15 | $13.15 | $13.15 | $11.68 | 157 |
2018-09-28 | $13.20 | $13.20 | $13.19 | $13.19 | $11.72 | 389 |
2018-09-27 | $13.24 | $13.24 | $13.24 | $13.24 | $11.76 | 396 |
2018-09-26 | $13.22 | $13.22 | $13.22 | $13.22 | $11.74 | 106 |
2018-09-25 | $13.24 | $13.24 | $13.22 | $13.22 | $11.74 | 1,044 |
2018-09-24 | $13.17 | $13.17 | $13.17 | $13.17 | $11.70 | 100 |
2018-09-21 | $13.29 | $13.29 | $13.29 | $13.29 | $11.70 | 100 |
2018-09-20 | $13.32 | $13.32 | $13.32 | $13.32 | $11.72 | 139 |
2018-09-19 | $13.31 | $13.32 | $13.31 | $13.32 | $11.72 | 1,616 |
2018-09-18 | $13.34 | $13.34 | $13.31 | $13.34 | $11.74 | 1,285 |
2018-09-17 | $13.36 | $13.36 | $13.36 | $13.36 | $11.76 | 1,005 |
2018-09-14 | $13.33 | $13.33 | $13.32 | $13.33 | $11.73 | 3,819 |
2018-09-13 | $13.34 | $13.34 | $13.32 | $13.32 | $11.73 | 2,457 |
2018-09-12 | $13.28 | $13.28 | $13.28 | $13.28 | $11.69 | 100 |
2018-09-11 | $13.28 | $13.28 | $13.28 | $13.28 | $11.69 | 1 |
2018-09-10 | $13.28 | $13.28 | $13.25 | $13.28 | $11.69 | 18,061 |
2018-09-07 | $13.28 | $13.28 | $13.28 | $13.28 | $11.69 | 0 |
2018-09-06 | $13.34 | $13.34 | $13.26 | $13.28 | $11.69 | 2,303 |
2018-09-05 | $13.29 | $13.30 | $13.29 | $13.30 | $11.70 | 3,488 |
2018-09-04 | $13.31 | $13.31 | $13.31 | $13.31 | $11.71 | 319 |
2018-08-31 | $13.48 | $13.48 | $13.33 | $13.34 | $11.74 | 10,420 |
2018-08-30 | $13.34 | $13.34 | $13.34 | $13.34 | $11.74 | 263 |
2018-08-29 | $13.35 | $13.35 | $13.34 | $13.34 | $11.74 | 1,677 |
2018-08-28 | $13.33 | $13.33 | $13.33 | $13.33 | $11.73 | 347 |
2018-08-27 | $13.37 | $13.37 | $13.34 | $13.37 | $11.77 | 4,299 |
2018-08-24 | $13.21 | $13.21 | $13.21 | $13.21 | $11.62 | 56 |
2018-08-23 | $13.21 | $13.21 | $13.21 | $13.21 | $11.62 | 100 |
2018-08-22 | $13.29 | $13.29 | $13.29 | $13.29 | $11.70 | 0 |
2018-08-21 | $13.29 | $13.29 | $13.29 | $13.29 | $11.70 | 500 |
2018-08-20 | $13.23 | $13.23 | $13.23 | $13.23 | $11.64 | 44 |
2018-08-17 | $13.23 | $13.23 | $13.23 | $13.23 | $11.64 | 105 |
2018-08-16 | $13.23 | $13.23 | $13.23 | $13.23 | $11.64 | 400 |
2018-08-15 | $13.17 | $13.17 | $13.17 | $13.17 | $11.59 | 1,567 |
2018-08-14 | $13.19 | $13.19 | $13.19 | $13.19 | $11.61 | 0 |
2018-08-13 | $13.21 | $13.21 | $13.18 | $13.19 | $11.61 | 2,300 |
2018-08-10 | $13.22 | $13.22 | $13.21 | $13.22 | $11.63 | 2,100 |
2018-08-09 | $13.25 | $13.27 | $13.25 | $13.27 | $11.68 | 2,701 |
2018-08-08 | $13.26 | $13.26 | $13.26 | $13.26 | $11.67 | 54 |
2018-08-07 | $13.26 | $13.26 | $13.26 | $13.26 | $11.67 | 400 |
2018-08-06 | $13.25 | $13.25 | $13.25 | $13.25 | $11.66 | 0 |
2018-08-03 | $13.25 | $13.25 | $13.25 | $13.25 | $11.66 | 200 |
2018-08-02 | $13.19 | $13.19 | $13.19 | $13.19 | $11.61 | 1 |
2018-08-01 | $13.19 | $13.19 | $13.19 | $13.19 | $11.61 | 0 |
2018-07-31 | $13.19 | $13.19 | $13.19 | $13.19 | $11.61 | 100 |
2018-07-30 | $13.21 | $13.21 | $13.19 | $13.19 | $11.61 | 2,147 |
2018-07-27 | $13.23 | $13.23 | $13.23 | $13.23 | $11.65 | 0 |
2018-07-26 | $13.23 | $13.23 | $13.23 | $13.23 | $11.65 | 800 |
2018-07-25 | $13.20 | $13.20 | $13.20 | $13.20 | $11.62 | 0 |
2018-07-24 | $13.17 | $13.20 | $13.17 | $13.20 | $11.62 | 1,801 |
2018-07-23 | $13.24 | $13.24 | $13.24 | $13.24 | $11.65 | 1 |
2018-07-20 | $13.24 | $13.24 | $13.24 | $13.24 | $11.65 | 100 |
2018-07-19 | $13.20 | $13.20 | $13.20 | $13.20 | $11.62 | 19 |
2018-07-18 | $13.20 | $13.20 | $13.20 | $13.20 | $11.62 | 0 |
2018-07-17 | $13.20 | $13.20 | $13.20 | $13.20 | $11.62 | 200 |
2018-07-16 | $13.23 | $13.23 | $13.23 | $13.23 | $11.64 | 0 |
2018-07-13 | $13.23 | $13.23 | $13.23 | $13.23 | $11.64 | 0 |
2018-07-12 | $13.23 | $13.23 | $13.23 | $13.23 | $11.64 | 0 |
2018-07-11 | $13.23 | $13.23 | $13.23 | $13.23 | $11.64 | 0 |
2018-07-10 | $13.23 | $13.23 | $13.23 | $13.23 | $11.64 | 300 |
2018-07-09 | $12.98 | $12.98 | $12.98 | $12.98 | $11.42 | 0 |
2018-07-06 | $12.98 | $12.98 | $12.98 | $12.98 | $11.42 | 4 |
2018-07-05 | $12.98 | $12.98 | $12.98 | $12.98 | $11.42 | 0 |
2018-07-03 | $12.96 | $12.96 | $12.96 | $12.96 | $11.40 | 2 |
2018-07-02 | $12.96 | $12.96 | $12.96 | $12.96 | $11.40 | 22 |
2018-06-29 | $12.96 | $12.96 | $12.96 | $12.96 | $11.40 | 1 |
2018-06-28 | $12.96 | $12.96 | $12.96 | $12.96 | $11.40 | 100 |
2018-06-27 | $13.02 | $13.06 | $12.96 | $12.96 | $11.40 | 1,711 |
2018-06-26 | $13.06 | $13.06 | $13.06 | $13.06 | $11.49 | 0 |
2018-06-25 | $13.06 | $13.06 | $13.06 | $13.06 | $11.49 | 0 |
2018-06-22 | $13.06 | $13.06 | $13.06 | $13.06 | $11.49 | 400 |
2018-06-21 | $13.02 | $13.04 | $13.01 | $13.01 | $11.45 | 850 |
2018-06-20 | $13.09 | $13.09 | $13.09 | $13.09 | $11.52 | 14 |
2018-06-19 | $13.09 | $13.09 | $13.09 | $13.09 | $11.52 | 18 |
2018-06-18 | $13.17 | $13.17 | $13.17 | $13.17 | $11.59 | 0 |
2018-06-15 | $13.17 | $13.17 | $13.17 | $13.17 | $11.52 | 1 |
2018-06-14 | $13.17 | $13.17 | $13.17 | $13.17 | $11.52 | 100 |
2018-06-13 | $13.15 | $13.15 | $13.15 | $13.15 | $11.50 | 0 |
2018-06-12 | $13.15 | $13.15 | $13.15 | $13.15 | $11.50 | 1 |
2018-06-11 | $13.15 | $13.15 | $13.15 | $13.15 | $11.50 | 1 |
2018-06-08 | $13.15 | $13.15 | $13.15 | $13.15 | $11.50 | 0 |
2018-06-07 | $13.15 | $13.15 | $13.15 | $13.15 | $11.50 | 0 |
2018-06-06 | $13.15 | $13.15 | $13.15 | $13.15 | $11.50 | 100 |
2018-06-05 | $13.16 | $13.16 | $13.16 | $13.16 | $11.51 | 0 |
2018-06-04 | $13.16 | $13.16 | $13.16 | $13.16 | $11.51 | 1 |
2018-06-01 | $13.16 | $13.16 | $13.16 | $13.16 | $11.51 | 62 |
2018-05-31 | $13.16 | $13.16 | $13.16 | $13.16 | $11.51 | 0 |
2018-05-30 | $13.16 | $13.16 | $13.16 | $13.16 | $11.51 | 0 |
2018-05-29 | $13.16 | $13.16 | $13.16 | $13.16 | $11.51 | 100 |
2018-05-25 | $13.12 | $13.12 | $13.12 | $13.12 | $11.48 | 2 |
2018-05-24 | $13.16 | $13.16 | $13.16 | $13.16 | $11.51 | 1 |
2018-05-23 | $13.12 | $13.12 | $13.12 | $13.12 | $11.48 | 1 |
2018-05-22 | $13.12 | $13.12 | $13.12 | $13.12 | $11.48 | 300 |
2018-05-21 | $12.97 | $13.05 | $12.97 | $13.04 | $11.41 | 4,000 |
2018-05-18 | $13.05 | $13.05 | $13.05 | $13.05 | $11.42 | 0 |
2018-05-17 | $13.05 | $13.05 | $13.05 | $13.05 | $11.42 | 1,900 |
2018-05-16 | $13.10 | $13.10 | $13.10 | $13.10 | $11.46 | 0 |
2018-05-15 | $13.10 | $13.10 | $13.10 | $13.10 | $11.46 | 300 |
2018-05-14 | $13.08 | $13.10 | $13.08 | $13.10 | $11.46 | 486 |
2018-05-11 | $13.09 | $13.09 | $13.09 | $13.09 | $11.45 | 0 |
2018-05-10 | $13.09 | $13.09 | $13.09 | $13.09 | $11.45 | 3 |
2018-05-09 | $13.09 | $13.09 | $13.09 | $13.09 | $11.45 | 3 |
2018-05-08 | $13.09 | $13.09 | $13.09 | $13.09 | $11.45 | 1 |
2018-05-07 | $13.09 | $13.09 | $13.09 | $13.09 | $11.45 | 600 |
2018-05-04 | $12.98 | $12.98 | $12.98 | $12.98 | $11.36 | 0 |
2018-05-03 | $12.98 | $12.98 | $12.98 | $12.98 | $11.36 | 0 |
2018-05-02 | $12.98 | $12.98 | $12.98 | $12.98 | $11.36 | 100 |
2018-05-01 | $12.98 | $12.98 | $12.98 | $12.98 | $11.36 | 0 |
2018-04-30 | $12.98 | $12.98 | $12.98 | $12.98 | $11.36 | 100 |
2018-04-27 | $13.02 | $13.02 | $12.98 | $12.98 | $11.36 | 906 |
2018-04-26 | $12.97 | $12.97 | $12.97 | $12.97 | $11.35 | 0 |
2018-04-25 | $12.97 | $12.97 | $12.97 | $12.97 | $11.35 | 200 |
2018-04-24 | $13.04 | $13.04 | $13.04 | $13.04 | $11.41 | 16 |
2018-04-23 | $13.04 | $13.04 | $13.04 | $13.04 | $11.41 | 500 |
2018-04-20 | $13.09 | $13.09 | $13.09 | $13.09 | $11.45 | 2 |
2018-04-19 | $13.04 | $13.09 | $13.04 | $13.09 | $11.45 | 1,874 |
2018-04-18 | $13.15 | $13.15 | $13.12 | $13.14 | $11.50 | 473 |
2018-04-17 | $13.15 | $13.15 | $13.07 | $13.09 | $11.45 | 2,100 |
2018-04-16 | $13.07 | $13.08 | $13.07 | $13.08 | $11.44 | 1,284 |
2018-04-13 | $13.05 | $13.05 | $13.05 | $13.05 | $11.42 | 900 |
2018-04-12 | $13.05 | $13.05 | $13.02 | $13.05 | $11.42 | 2,625 |
2018-04-11 | $13.08 | $13.08 | $13.08 | $13.08 | $11.44 | 4 |
2018-04-10 | $13.00 | $13.00 | $13.00 | $13.00 | $11.38 | 500 |
2018-04-09 | $12.90 | $12.90 | $12.90 | $12.90 | $11.29 | 13 |
2018-04-06 | $12.97 | $12.97 | $12.93 | $12.93 | $11.31 | 2,400 |
2018-04-05 | $12.83 | $12.83 | $12.83 | $12.83 | $11.22 | 0 |
2018-04-04 | $12.83 | $12.83 | $12.83 | $12.83 | $11.22 | 0 |
2018-04-03 | $12.95 | $12.95 | $12.95 | $12.95 | $11.33 | 1 |
2018-04-02 | $12.95 | $12.95 | $12.95 | $12.95 | $11.33 | 100 |
2018-03-29 | $12.95 | $12.96 | $12.95 | $12.95 | $11.33 | 3,500 |
2018-03-28 | $12.98 | $12.98 | $12.98 | $12.98 | $11.36 | 45 |
2018-03-27 | $12.98 | $12.98 | $12.98 | $12.98 | $11.36 | 118 |
2018-03-26 | $12.98 | $12.98 | $12.98 | $12.98 | $11.36 | 21 |
2018-03-23 | $12.98 | $12.98 | $12.98 | $12.98 | $11.36 | 25 |
2018-03-22 | $12.98 | $12.98 | $12.98 | $12.98 | $11.36 | 100 |
2018-03-21 | $13.05 | $13.05 | $13.04 | $13.04 | $11.41 | 614 |
2018-03-20 | $13.05 | $13.05 | $13.05 | $13.05 | $11.42 | 31 |
2018-03-19 | $13.10 | $13.10 | $13.05 | $13.05 | $11.42 | 7,405 |
2018-03-16 | $13.17 | $13.17 | $13.17 | $13.17 | $11.48 | 200 |
2018-03-15 | $13.12 | $13.12 | $13.12 | $13.12 | $11.44 | 501 |
2018-03-14 | $13.17 | $13.17 | $13.17 | $13.17 | $11.48 | 1,366 |
2018-03-13 | $13.19 | $13.19 | $13.19 | $13.19 | $11.50 | 417 |
2018-03-12 | $13.19 | $13.19 | $13.19 | $13.19 | $11.50 | 437 |
2018-03-09 | $13.22 | $13.22 | $13.22 | $13.22 | $11.52 | 100 |
2018-03-08 | $13.08 | $13.08 | $13.08 | $13.08 | $11.40 | 4 |
2018-03-07 | $13.07 | $13.08 | $13.07 | $13.08 | $11.40 | 1,626 |
2018-03-06 | $13.06 | $13.06 | $13.06 | $13.06 | $11.39 | 417 |
2018-03-05 | $13.01 | $13.07 | $13.00 | $13.07 | $11.39 | 1,400 |
2018-03-02 | $13.18 | $13.18 | $13.18 | $13.18 | $11.49 | 0 |
2018-03-01 | $13.18 | $13.18 | $13.18 | $13.18 | $11.49 | 9 |
2018-02-28 | $13.18 | $13.18 | $13.18 | $13.18 | $11.49 | 0 |
2018-02-27 | $13.12 | $13.18 | $13.12 | $13.18 | $11.49 | 430 |
2018-02-26 | $13.18 | $13.18 | $13.18 | $13.18 | $11.49 | 100 |
2018-02-23 | $13.11 | $13.11 | $13.11 | $13.11 | $11.43 | 6 |
2018-02-22 | $13.11 | $13.11 | $13.11 | $13.11 | $11.43 | 0 |
2018-02-21 | $13.11 | $13.11 | $13.11 | $13.11 | $11.43 | 100 |
2018-02-20 | $13.09 | $13.09 | $13.09 | $13.09 | $11.41 | 616 |
2018-02-16 | $12.93 | $12.93 | $12.93 | $12.93 | $11.27 | 3 |
2018-02-15 | $12.93 | $12.93 | $12.93 | $12.93 | $11.27 | 0 |
2018-02-14 | $12.93 | $12.93 | $12.93 | $12.93 | $11.27 | 17 |
2018-02-13 | $12.93 | $12.93 | $12.93 | $12.93 | $11.27 | 1,000 |
2018-02-12 | $12.79 | $12.79 | $12.79 | $12.79 | $11.15 | 3 |
2018-02-09 | $12.87 | $12.87 | $12.79 | $12.79 | $11.15 | 1,000 |
2018-02-08 | $13.22 | $13.22 | $13.22 | $13.22 | $11.52 | 13 |
2018-02-07 | $13.22 | $13.22 | $13.22 | $13.22 | $11.52 | 1 |
2018-02-06 | $13.22 | $13.22 | $13.22 | $13.22 | $11.52 | 5 |
2018-02-05 | $13.22 | $13.22 | $13.22 | $13.22 | $11.52 | 100 |
2018-02-02 | $13.26 | $13.26 | $13.22 | $13.22 | $11.52 | 442 |
2018-02-01 | $13.34 | $13.34 | $13.34 | $13.34 | $11.63 | 20 |
2018-01-31 | $13.34 | $13.34 | $13.34 | $13.34 | $11.63 | 1,200 |
2018-01-30 | $13.40 | $13.40 | $13.40 | $13.40 | $11.68 | 0 |
2018-01-29 | $13.40 | $13.40 | $13.40 | $13.40 | $11.68 | 400 |
2018-01-26 | $13.42 | $13.42 | $13.41 | $13.41 | $11.69 | 875 |
2018-01-25 | $13.41 | $13.41 | $13.41 | $13.41 | $11.69 | 126 |
2018-01-24 | $13.37 | $13.37 | $13.37 | $13.37 | $11.65 | 3 |
2018-01-23 | $13.37 | $13.37 | $13.37 | $13.37 | $11.65 | 400 |
2018-01-22 | $13.35 | $13.35 | $13.34 | $13.34 | $11.62 | 1,003 |
2018-01-19 | $13.28 | $13.28 | $13.28 | $13.28 | $11.58 | 3 |
2018-01-18 | $13.28 | $13.28 | $13.28 | $13.28 | $11.58 | 100 |
2018-01-17 | $13.33 | $13.33 | $13.33 | $13.33 | $11.62 | 100 |
2018-01-16 | $13.33 | $13.33 | $13.33 | $13.33 | $11.62 | 7,555 |
2018-01-12 | $13.24 | $13.24 | $13.24 | $13.24 | $11.54 | 5 |
2018-01-11 | $13.24 | $13.24 | $13.24 | $13.24 | $11.54 | 0 |
2018-01-10 | $13.24 | $13.24 | $13.24 | $13.24 | $11.54 | 433 |
2018-01-09 | $13.24 | $13.24 | $13.24 | $13.24 | $11.54 | 0 |
2018-01-08 | $13.24 | $13.24 | $13.24 | $13.24 | $11.54 | 102 |
2018-01-05 | $13.24 | $13.24 | $13.24 | $13.24 | $11.54 | 200 |
2018-01-04 | $13.23 | $13.24 | $13.23 | $13.24 | $11.54 | 875 |
2018-01-03 | $13.20 | $13.20 | $13.20 | $13.20 | $11.51 | 1,247 |
2018-01-02 | $14.45 | $14.45 | $13.17 | $13.17 | $11.48 | 2,934 |
2017-12-29 | $13.21 | $13.21 | $13.21 | $13.21 | $11.51 | 100 |
2017-12-28 | $13.12 | $13.12 | $13.12 | $13.12 | $11.44 | 400 |
2017-12-27 | $13.18 | $13.18 | $13.18 | $13.18 | $11.49 | 608 |
2017-12-26 | $13.18 | $13.18 | $13.18 | $13.18 | $11.47 | 0 |
2017-12-22 | $13.18 | $13.18 | $13.18 | $13.18 | $11.47 | 200 |
2017-12-21 | $13.13 | $13.13 | $13.13 | $13.13 | $11.42 | 100 |
2017-12-20 | $13.13 | $13.13 | $13.13 | $13.13 | $11.42 | 601 |
2017-12-19 | $13.25 | $13.25 | $13.25 | $13.25 | $11.53 | 0 |
2017-12-18 | $13.25 | $13.25 | $13.25 | $13.25 | $11.53 | 0 |
2017-12-15 | $13.28 | $13.28 | $13.25 | $13.25 | $11.42 | 460 |
2017-12-14 | $13.25 | $13.25 | $13.25 | $13.25 | $11.42 | 2 |
2017-12-13 | $13.25 | $13.25 | $13.25 | $13.25 | $11.42 | 0 |
2017-12-12 | $13.25 | $13.25 | $13.25 | $13.25 | $11.42 | 0 |
2017-12-11 | $13.25 | $13.25 | $13.25 | $13.25 | $11.42 | 400 |
2017-12-08 | $13.27 | $13.27 | $13.27 | $13.27 | $11.43 | 0 |
2017-12-07 | $13.27 | $13.27 | $13.27 | $13.27 | $11.43 | 0 |
2017-12-06 | $13.27 | $13.27 | $13.27 | $13.27 | $11.43 | 100 |
2017-12-05 | $13.07 | $13.07 | $13.07 | $13.07 | $11.26 | 0 |
2017-12-04 | $13.07 | $13.07 | $13.07 | $13.07 | $11.26 | 2 |
2017-12-01 | $13.07 | $13.07 | $13.07 | $13.07 | $11.26 | 10 |
2017-11-30 | $13.07 | $13.07 | $13.07 | $13.07 | $11.26 | 1 |
2017-11-29 | $13.07 | $13.07 | $13.07 | $13.07 | $11.26 | 100 |
2017-11-28 | $13.09 | $13.09 | $13.09 | $13.09 | $11.27 | 0 |
2017-11-27 | $13.09 | $13.09 | $13.09 | $13.09 | $11.27 | 1 |
2017-11-24 | $13.09 | $13.09 | $13.09 | $13.09 | $11.27 | 0 |
2017-11-22 | $13.09 | $13.09 | $13.09 | $13.09 | $11.27 | 2 |
2017-11-21 | $13.09 | $13.09 | $13.09 | $13.09 | $11.27 | 0 |
2017-11-20 | $13.09 | $13.09 | $13.09 | $13.09 | $11.27 | 0 |
2017-11-17 | $13.09 | $13.09 | $13.09 | $13.09 | $11.27 | 1 |
2017-11-16 | $13.09 | $13.09 | $13.09 | $13.09 | $11.27 | 0 |
2017-11-15 | $13.09 | $13.09 | $13.09 | $13.09 | $11.27 | 0 |
2017-11-14 | $13.11 | $13.11 | $13.09 | $13.09 | $11.27 | 744 |
2017-11-13 | $13.14 | $13.14 | $13.14 | $13.14 | $11.32 | 1 |
2017-11-10 | $13.14 | $13.14 | $13.14 | $13.14 | $11.32 | 0 |
2017-11-09 | $13.14 | $13.14 | $13.14 | $13.14 | $11.32 | 0 |
2017-11-08 | $13.16 | $13.16 | $13.14 | $13.14 | $11.32 | 958 |
2017-11-07 | $13.15 | $13.15 | $13.13 | $13.13 | $11.31 | 1,900 |
2017-11-06 | $13.10 | $13.10 | $13.10 | $13.10 | $11.29 | 0 |
2017-11-03 | $13.10 | $13.10 | $13.10 | $13.10 | $11.29 | 0 |
2017-11-02 | $13.10 | $13.10 | $13.10 | $13.10 | $11.29 | 0 |
2017-11-01 | $13.10 | $13.10 | $13.10 | $13.10 | $11.29 | 0 |
2017-10-31 | $13.10 | $13.10 | $13.10 | $13.10 | $11.29 | 0 |
2017-10-30 | $13.10 | $13.10 | $13.10 | $13.10 | $11.29 | 0 |
2017-10-27 | $13.10 | $13.10 | $13.10 | $13.10 | $11.29 | 0 |
2017-10-26 | $13.10 | $13.10 | $13.10 | $13.10 | $11.29 | 5 |
2017-10-25 | $13.10 | $13.10 | $13.10 | $13.10 | $11.29 | 1,000 |
2017-10-24 | $13.05 | $13.05 | $13.05 | $13.05 | $11.24 | 0 |
2017-10-23 | $13.05 | $13.05 | $13.05 | $13.05 | $11.24 | 7 |
2017-10-20 | $13.05 | $13.05 | $13.05 | $13.05 | $11.24 | 100 |
2017-10-19 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 0 |
2017-10-18 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 2 |
2017-10-17 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 6 |
2017-10-16 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 0 |
2017-10-13 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 0 |
2017-10-12 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 1 |
2017-10-11 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 0 |
2017-10-10 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 0 |
2017-10-09 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 0 |
2017-10-06 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 0 |
2017-10-05 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 0 |
2017-10-04 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 2 |
2017-10-03 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 0 |
2017-10-02 | $13.01 | $13.01 | $13.01 | $13.01 | $11.21 | 100 |
2017-09-29 | $12.98 | $12.98 | $12.98 | $12.98 | $11.18 | 1 |
2017-09-28 | $12.98 | $12.98 | $12.98 | $12.98 | $11.18 | 6,207 |
2017-09-27 | $13.00 | $13.00 | $13.00 | $13.00 | $11.20 | 0 |
2017-09-26 | $13.00 | $13.00 | $13.00 | $13.00 | $11.20 | 0 |
2017-09-25 | $13.00 | $13.00 | $13.00 | $13.00 | $11.20 | 0 |
2017-09-22 | $13.00 | $13.00 | $13.00 | $13.00 | $11.20 | 100 |
2017-09-21 | $13.00 | $13.00 | $13.00 | $13.00 | $11.20 | 200 |
2017-09-20 | $12.99 | $12.99 | $12.99 | $12.99 | $11.19 | 0 |
2017-09-19 | $12.99 | $12.99 | $12.99 | $12.99 | $11.19 | 0 |
2017-09-18 | $12.99 | $12.99 | $12.99 | $12.99 | $11.19 | 10 |
2017-09-15 | $13.07 | $13.07 | $13.07 | $13.07 | $11.19 | 0 |
2017-09-14 | $13.07 | $13.07 | $13.07 | $13.07 | $11.19 | 0 |
2017-09-13 | $13.07 | $13.07 | $13.07 | $13.07 | $11.19 | 0 |
2017-09-12 | $13.07 | $13.07 | $13.07 | $13.07 | $11.19 | 400 |
2017-09-11 | $13.00 | $13.00 | $13.00 | $13.00 | $11.13 | 0 |
2017-09-08 | $13.00 | $13.00 | $13.00 | $13.00 | $11.13 | 0 |
2017-09-07 | $13.00 | $13.00 | $13.00 | $13.00 | $11.13 | 0 |
2017-09-06 | $13.00 | $13.00 | $13.00 | $13.00 | $11.13 | 1,000 |
2017-09-05 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-09-01 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-31 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-30 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-29 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-28 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-25 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-24 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-23 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-22 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-21 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-18 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-17 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-16 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-15 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-14 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-11 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-10 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-09 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-08 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-07 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-04 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-03 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-02 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-08-01 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-07-31 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-07-28 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-07-27 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-07-26 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 0 |
2017-07-25 | $12.95 | $12.95 | $12.95 | $12.95 | $11.09 | 400 |
2017-07-24 | $12.97 | $12.97 | $12.97 | $12.97 | $11.11 | 0 |
2017-07-21 | $12.97 | $12.97 | $12.97 | $12.97 | $11.11 | 0 |
2017-07-20 | $12.97 | $12.97 | $12.97 | $12.97 | $11.11 | 0 |
2017-07-19 | $12.97 | $12.97 | $12.97 | $12.97 | $11.11 | 0 |
2017-07-18 | $12.97 | $12.97 | $12.97 | $12.97 | $11.11 | 0 |
2017-07-17 | $12.97 | $12.97 | $12.97 | $12.97 | $11.11 | 0 |
2017-07-14 | $12.97 | $12.97 | $12.97 | $12.97 | $11.11 | 100 |
2017-07-13 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-07-12 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-07-11 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-07-10 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-07-07 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-07-06 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-07-05 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-07-03 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-06-30 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-06-29 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-06-28 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-06-27 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-06-26 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-06-23 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-06-22 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-06-21 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-06-20 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-06-19 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-06-16 | $12.59 | $12.59 | $12.59 | $12.59 | $10.78 | 0 |
2017-06-15 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-06-14 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-06-13 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-06-12 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-06-09 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-06-08 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-06-07 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-06-06 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-06-05 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-06-02 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-06-01 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-05-31 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-05-30 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-05-26 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-05-25 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-05-24 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-05-23 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-05-22 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-05-19 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-05-18 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-05-17 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 5 |
2017-05-16 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-05-15 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-05-12 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 0 |
2017-05-11 | $12.65 | $12.65 | $12.65 | $12.65 | $10.78 | 100 |
2017-05-10 | $12.69 | $12.69 | $12.69 | $12.69 | $10.82 | 0 |
2017-05-09 | $12.69 | $12.69 | $12.69 | $12.69 | $10.82 | 0 |
2017-05-08 | $12.69 | $12.69 | $12.69 | $12.69 | $10.82 | 0 |
2017-05-05 | $12.71 | $12.71 | $12.69 | $12.69 | $10.82 | 2,400 |
2017-05-04 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-05-03 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-05-02 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-05-01 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-28 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-27 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-26 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-25 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 70 |
2017-04-24 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-21 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-20 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-19 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-18 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-17 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-13 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-12 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-11 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-10 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-07 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-06 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-05 | $12.52 | $12.52 | $12.52 | $12.52 | $10.67 | 0 |
2017-04-04 | $12.53 | $12.53 | $12.52 | $12.52 | $10.67 | 1,800 |
2017-04-03 | $12.50 | $12.50 | $12.50 | $12.50 | $10.66 | 0 |
2017-03-31 | $12.50 | $12.50 | $12.50 | $12.50 | $10.66 | 0 |
2017-03-30 | $12.50 | $12.50 | $12.50 | $12.50 | $10.66 | 0 |
2017-03-29 | $12.50 | $12.50 | $12.50 | $12.50 | $10.66 | 0 |
2017-03-28 | $12.50 | $12.50 | $12.50 | $12.50 | $10.66 | 0 |
2017-03-27 | $12.50 | $12.50 | $12.50 | $12.50 | $10.66 | 485 |
2017-03-24 | $12.47 | $12.47 | $12.47 | $12.47 | $10.63 | 0 |
2017-03-23 | $12.47 | $12.47 | $12.47 | $12.47 | $10.63 | 1,000 |
2017-03-22 | $12.46 | $12.46 | $12.46 | $12.46 | $10.62 | 0 |
2017-03-21 | $12.46 | $12.46 | $12.46 | $12.46 | $10.62 | 0 |
2017-03-20 | $12.46 | $12.46 | $12.46 | $12.46 | $10.62 | 0 |
2017-03-17 | $12.46 | $12.46 | $12.46 | $12.46 | $10.62 | 0 |
2017-03-16 | $12.46 | $12.46 | $12.46 | $12.46 | $10.62 | 0 |
2017-03-15 | $12.46 | $12.46 | $12.46 | $12.46 | $10.62 | 0 |
2017-03-14 | $12.46 | $12.46 | $12.46 | $12.46 | $10.62 | 0 |
2017-03-13 | $12.46 | $12.46 | $12.46 | $12.46 | $10.62 | 0 |
2017-03-10 | $12.46 | $12.46 | $12.46 | $12.46 | $10.62 | 0 |
2017-03-09 | $12.46 | $12.46 | $12.46 | $12.46 | $10.62 | 0 |
2017-03-08 | $12.46 | $12.46 | $12.46 | $12.46 | $10.62 | 101 |
2017-03-07 | $12.50 | $12.50 | $12.50 | $12.50 | $10.65 | 1,003 |
2017-03-06 | $12.51 | $12.52 | $12.51 | $12.52 | $10.67 | 1,001 |
2017-03-03 | $12.53 | $12.53 | $12.53 | $12.53 | $10.68 | 0 |
2017-03-02 | $12.53 | $12.53 | $12.53 | $12.53 | $10.68 | 0 |
2017-03-01 | $12.53 | $12.53 | $12.53 | $12.53 | $10.68 | 2 |
2017-02-28 | $12.53 | $12.53 | $12.53 | $12.53 | $10.68 | 1,000 |
2017-02-27 | $12.51 | $12.51 | $12.51 | $12.51 | $10.67 | 1,010 |
2017-02-24 | $12.50 | $12.50 | $12.50 | $12.50 | $10.65 | 1 |
2017-02-23 | $12.50 | $12.50 | $12.50 | $12.50 | $10.65 | 0 |
Invesco Moderately Conservative Multi-Asset Allocation ETF (PSMM) News Headlines
Recent Invesco Moderately Conservative Multi-Asset Allocation ETF (PSMM) News
Similar Companies to Invesco Moderately Conservative Multi-Asset Allocation ETF (PSMM) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |