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

Data as of March 28, 2024

$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 March 28, 2024
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”).

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.