INVESCO ZACKS MICRO CAP ETF (PZI) Exchange: NYSE ARCA
Data as of April 23, 2024
$18.44 ($0.00) 0.00%
INVESCO ZACKS MICRO CAP ETF - Daily Information
Click for more stock information on INVESCO ZACKS MICRO CAP ETF.Daily Information | Data |
---|---|
Date | April 23, 2024 |
Open | $18.44 |
Previous Close | $18.44 |
High | $18.44 |
Low | $18.44 |
Adjusted Open | $18.44 |
Previous Adjusted Close | $18.44 |
Adjusted High | $18.44 |
Adjusted Low | $18.44 |
About INVESCO ZACKS MICRO CAP ETF (PZI)
DELISTED - The Fund generally will invest at least 90% of its total assets in common stocks of micro capitalization companies that comprise the Underlying Index. Zacks Investment Research (“Zacks” or the “Index Provider”) considers a company to be a micro capitalization company if it falls within the Underlying Index model, as described below. As of June 30, 2018, the Underlying Index was composed of 400 U.S. stocks that, strictly in accordance with its guidelines and mandated procedures, Zacks includes from a universe of 7,000 domestic companies. For the purpose of constituent selection, the micro capitalization subset is defined relative to the entire investable universe of stocks, with the upper threshold equal to 0.15% of the capitalization of the largest capitalization domestic company at the time of selection (as of June 30, 2018 approximately $1.56 billion) and the lower threshold equal to approximately 0.015% of the largest capitalization domestic company (as of June 30, 2018 approximately $139 million). The Fund generally invests in all of the securities comprising its Underlying Index in proportion to their weightings in the Underlying Index.Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2018, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates in any industry or group of industries, are likely to change over time.
Invest in INVESCO ZACKS MICRO CAP ETF (PZI)
Historical Stock Data for INVESCO ZACKS MICRO CAP ETF (PZI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-02-21 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
2019-02-20 | $18.40 | $18.46 | $18.35 | $18.44 | $18.44 | 8,139 |
2019-02-19 | $18.36 | $18.42 | $18.36 | $18.42 | $18.42 | 572 |
2019-02-15 | $18.14 | $18.36 | $18.14 | $18.31 | $18.31 | 3,902 |
2019-02-14 | $17.99 | $18.09 | $17.90 | $18.09 | $18.09 | 5,244 |
2019-02-13 | $17.95 | $18.06 | $17.94 | $18.06 | $18.06 | 7,664 |
2019-02-12 | $17.92 | $17.96 | $17.81 | $17.95 | $17.95 | 10,381 |
2019-02-11 | $17.75 | $17.83 | $17.44 | $17.80 | $17.80 | 8,349 |
2019-02-08 | $17.68 | $17.72 | $17.66 | $17.66 | $17.66 | 1,309 |
2019-02-07 | $17.62 | $17.62 | $17.58 | $17.61 | $17.61 | 935 |
2019-02-06 | $17.86 | $17.86 | $17.82 | $17.82 | $17.82 | 273 |
2019-02-05 | $17.80 | $17.98 | $17.74 | $17.83 | $17.83 | 35,855 |
2019-02-04 | $17.78 | $17.84 | $17.60 | $17.84 | $17.84 | 1,531 |
2019-02-01 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 4 |
2019-01-31 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
2019-01-30 | $17.57 | $17.60 | $17.48 | $17.56 | $17.56 | 1,102 |
2019-01-29 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 13 |
2019-01-28 | $17.32 | $17.42 | $17.32 | $17.42 | $17.42 | 445 |
2019-01-25 | $17.55 | $17.55 | $17.54 | $17.54 | $17.54 | 105 |
2019-01-24 | $17.24 | $17.34 | $17.24 | $17.34 | $17.34 | 4,106 |
2019-01-23 | $17.28 | $17.28 | $17.24 | $17.24 | $17.24 | 413 |
2019-01-22 | $17.49 | $17.49 | $17.25 | $17.25 | $17.25 | 631 |
2019-01-18 | $17.57 | $17.57 | $17.50 | $17.54 | $17.54 | 657 |
2019-01-17 | $17.22 | $17.43 | $17.21 | $17.43 | $17.43 | 1,466 |
2019-01-16 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 27 |
2019-01-15 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 280 |
2019-01-14 | $17.19 | $17.19 | $17.02 | $17.12 | $17.12 | 1,686 |
2019-01-11 | $17.20 | $17.23 | $17.20 | $17.20 | $17.20 | 352 |
2019-01-10 | $17.05 | $17.23 | $17.05 | $17.23 | $17.23 | 320 |
2019-01-09 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 56 |
2019-01-08 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 2 |
2019-01-07 | $16.70 | $17.03 | $16.57 | $17.00 | $17.00 | 11,456 |
2019-01-04 | $16.50 | $16.64 | $16.50 | $16.64 | $16.64 | 576 |
2019-01-03 | $16.28 | $16.28 | $16.19 | $16.19 | $16.19 | 336 |
2019-01-02 | $16.18 | $16.26 | $16.14 | $16.22 | $16.22 | 1,544 |
2018-12-31 | $15.90 | $16.01 | $15.89 | $15.96 | $15.96 | 2,631 |
2018-12-28 | $15.83 | $16.07 | $15.83 | $16.02 | $16.02 | 3,894 |
2018-12-27 | $15.86 | $15.86 | $15.78 | $15.78 | $15.78 | 200 |
2018-12-26 | $15.45 | $15.90 | $15.45 | $15.90 | $15.90 | 4,230 |
2018-12-24 | $15.67 | $15.67 | $15.36 | $15.36 | $15.36 | 1,274 |
2018-12-21 | $15.90 | $15.90 | $15.54 | $15.54 | $15.54 | 856 |
2018-12-20 | $15.96 | $15.99 | $15.76 | $15.84 | $15.84 | 2,555 |
2018-12-19 | $16.35 | $16.53 | $16.15 | $16.15 | $16.15 | 1,707 |
2018-12-18 | $16.68 | $16.68 | $16.38 | $16.40 | $16.40 | 392 |
2018-12-17 | $16.79 | $16.81 | $16.40 | $16.40 | $16.40 | 5,487 |
2018-12-14 | $16.91 | $16.92 | $16.83 | $16.83 | $16.83 | 2,356 |
2018-12-13 | $17.33 | $17.33 | $17.00 | $17.15 | $17.15 | 15,547 |
2018-12-12 | $17.46 | $17.46 | $17.31 | $17.31 | $17.31 | 875 |
2018-12-11 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 235 |
2018-12-10 | $17.21 | $17.24 | $17.21 | $17.24 | $17.24 | 492 |
2018-12-07 | $17.30 | $17.38 | $17.29 | $17.38 | $17.38 | 1,500 |
2018-12-06 | $17.39 | $17.41 | $17.39 | $17.41 | $17.41 | 624 |
2018-12-04 | $18.25 | $18.25 | $18.06 | $18.07 | $18.07 | 5,134 |
2018-12-03 | $18.28 | $18.29 | $18.28 | $18.29 | $18.29 | 1,589 |
2018-11-30 | $18.17 | $18.17 | $18.13 | $18.13 | $18.13 | 367 |
2018-11-29 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 106 |
2018-11-28 | $17.97 | $18.33 | $17.92 | $18.33 | $18.33 | 6,485 |
2018-11-27 | $17.91 | $17.97 | $17.91 | $17.97 | $17.97 | 420 |
2018-11-26 | $18.01 | $18.09 | $18.01 | $18.09 | $18.09 | 1,618 |
2018-11-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2018-11-21 | $17.87 | $18.00 | $17.87 | $18.00 | $18.00 | 654 |
2018-11-20 | $17.84 | $17.97 | $17.83 | $17.85 | $17.85 | 2,294 |
2018-11-19 | $18.33 | $18.33 | $18.12 | $18.12 | $18.12 | 706 |
2018-11-16 | $18.18 | $18.23 | $18.18 | $18.23 | $18.23 | 1,064 |
2018-11-15 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 400 |
2018-11-14 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 58 |
2018-11-13 | $18.58 | $18.58 | $18.33 | $18.33 | $18.33 | 1,496 |
2018-11-12 | $18.58 | $18.65 | $18.58 | $18.58 | $18.58 | 1,134 |
2018-11-09 | $18.95 | $18.95 | $18.68 | $18.68 | $18.68 | 536 |
2018-11-08 | $18.93 | $18.99 | $18.93 | $18.99 | $18.99 | 511 |
2018-11-07 | $19.05 | $19.05 | $18.95 | $18.95 | $18.95 | 638 |
2018-11-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 233 |
2018-11-05 | $18.97 | $18.97 | $18.70 | $18.70 | $18.70 | 379 |
2018-11-02 | $18.75 | $18.79 | $18.64 | $18.73 | $18.73 | 1,288 |
2018-11-01 | $18.58 | $18.78 | $18.58 | $18.78 | $18.78 | 1,586 |
2018-10-31 | $18.65 | $18.65 | $18.56 | $18.56 | $18.56 | 682 |
2018-10-30 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 841 |
2018-10-29 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 85 |
2018-10-26 | $18.13 | $18.23 | $17.82 | $18.23 | $18.23 | 4,123 |
2018-10-25 | $17.83 | $18.07 | $17.74 | $18.07 | $18.07 | 1,768 |
2018-10-24 | $18.49 | $18.49 | $18.11 | $18.11 | $18.11 | 4,437 |
2018-10-23 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 207 |
2018-10-22 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 368 |
2018-10-19 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 201 |
2018-10-18 | $18.82 | $18.82 | $18.77 | $18.77 | $18.77 | 302 |
2018-10-17 | $19.18 | $19.18 | $19.00 | $19.11 | $19.11 | 1,080 |
2018-10-16 | $18.95 | $19.00 | $18.77 | $19.00 | $19.00 | 846 |
2018-10-15 | $18.85 | $18.89 | $18.85 | $18.89 | $18.89 | 913 |
2018-10-12 | $18.99 | $18.99 | $18.62 | $18.71 | $18.71 | 2,755 |
2018-10-11 | $19.20 | $19.20 | $18.88 | $18.88 | $18.88 | 3,315 |
2018-10-10 | $19.43 | $19.43 | $19.20 | $19.20 | $19.20 | 1,038 |
2018-10-09 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 76 |
2018-10-08 | $19.46 | $19.67 | $19.46 | $19.67 | $19.67 | 663 |
2018-10-05 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 71 |
2018-10-04 | $19.83 | $19.83 | $19.69 | $19.69 | $19.69 | 502 |
2018-10-03 | $19.67 | $19.81 | $19.66 | $19.81 | $19.81 | 1,094 |
2018-10-02 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 183 |
2018-10-01 | $20.00 | $20.09 | $19.94 | $20.05 | $20.05 | 6,234 |
2018-09-28 | $20.01 | $20.14 | $20.01 | $20.14 | $20.14 | 1,091 |
2018-09-27 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 194 |
2018-09-26 | $20.22 | $20.23 | $20.15 | $20.15 | $20.15 | 2,728 |
2018-09-25 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 243 |
2018-09-24 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 32 |
2018-09-21 | $20.20 | $20.26 | $20.17 | $20.17 | $20.17 | 2,012 |
2018-09-20 | $20.13 | $20.25 | $20.13 | $20.19 | $20.19 | 2,065 |
2018-09-19 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 2,837 |
2018-09-18 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 162 |
2018-09-17 | $20.10 | $20.14 | $20.06 | $20.06 | $20.06 | 1,192 |
2018-09-14 | $20.32 | $20.34 | $20.31 | $20.31 | $20.31 | 341 |
2018-09-13 | $20.19 | $20.19 | $20.13 | $20.13 | $20.13 | 992 |
2018-09-12 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 523 |
2018-09-11 | $20.39 | $20.39 | $20.32 | $20.32 | $20.32 | 520 |
2018-09-10 | $20.32 | $20.32 | $20.15 | $20.32 | $20.32 | 544 |
2018-09-07 | $20.37 | $20.40 | $20.14 | $20.14 | $20.14 | 771 |
2018-09-06 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 193 |
2018-09-05 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 75 |
2018-09-04 | $20.53 | $20.53 | $20.49 | $20.49 | $20.49 | 935 |
2018-08-31 | $20.63 | $20.73 | $20.63 | $20.73 | $20.73 | 471 |
2018-08-30 | $20.78 | $20.78 | $20.72 | $20.73 | $20.73 | 1,328 |
2018-08-29 | $20.58 | $20.66 | $20.58 | $20.66 | $20.66 | 267 |
2018-08-28 | $20.78 | $20.79 | $20.62 | $20.68 | $20.68 | 2,163 |
2018-08-27 | $20.91 | $20.91 | $20.69 | $20.69 | $20.69 | 962 |
2018-08-24 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 11 |
2018-08-23 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 400 |
2018-08-22 | $20.69 | $20.72 | $20.69 | $20.72 | $20.72 | 421 |
2018-08-21 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 293 |
2018-08-20 | $20.42 | $20.42 | $20.26 | $20.32 | $20.32 | 1,377 |
2018-08-17 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 3 |
2018-08-16 | $20.27 | $20.29 | $20.27 | $20.29 | $20.29 | 374 |
2018-08-15 | $20.12 | $20.13 | $20.12 | $20.12 | $20.12 | 624 |
2018-08-14 | $20.47 | $20.47 | $20.42 | $20.42 | $20.42 | 1,355 |
2018-08-13 | $20.41 | $20.41 | $20.26 | $20.26 | $20.26 | 786 |
2018-08-10 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 150 |
2018-08-09 | $20.44 | $20.58 | $20.40 | $20.40 | $20.40 | 15,257 |
2018-08-08 | $20.47 | $20.47 | $20.33 | $20.40 | $20.40 | 4,706 |
2018-08-07 | $20.65 | $20.65 | $20.40 | $20.40 | $20.40 | 1,499 |
2018-08-06 | $20.32 | $20.45 | $20.32 | $20.42 | $20.42 | 1,097 |
2018-08-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 48 |
2018-08-02 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 209 |
2018-08-01 | $20.37 | $20.37 | $20.16 | $20.25 | $20.25 | 1,260 |
2018-07-31 | $20.26 | $20.30 | $20.11 | $20.30 | $20.30 | 660 |
2018-07-30 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 5,085 |
2018-07-27 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 104 |
2018-07-26 | $20.60 | $20.60 | $20.49 | $20.49 | $20.49 | 746 |
2018-07-25 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 342 |
2018-07-24 | $20.49 | $20.51 | $20.42 | $20.42 | $20.42 | 1,332 |
2018-07-23 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 325 |
2018-07-20 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 100 |
2018-07-19 | $20.59 | $20.59 | $20.58 | $20.58 | $20.58 | 613 |
2018-07-18 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 110 |
2018-07-17 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 3 |
2018-07-16 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 200 |
2018-07-13 | $20.63 | $20.65 | $20.63 | $20.65 | $20.65 | 1,212 |
2018-07-12 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 326 |
2018-07-11 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 184 |
2018-07-10 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 200 |
2018-07-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 126 |
2018-07-06 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 278 |
2018-07-05 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 96 |
2018-07-03 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 98 |
2018-07-02 | $20.34 | $20.34 | $20.30 | $20.33 | $20.33 | 895 |
2018-06-29 | $20.55 | $20.55 | $20.35 | $20.35 | $20.35 | 1,277 |
2018-06-28 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 342 |
2018-06-27 | $20.66 | $20.66 | $20.24 | $20.24 | $20.24 | 2,550 |
2018-06-26 | $20.52 | $20.59 | $20.52 | $20.59 | $20.59 | 412 |
2018-06-25 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 119 |
2018-06-22 | $20.54 | $20.64 | $20.54 | $20.64 | $20.64 | 3,263 |
2018-06-21 | $20.95 | $20.95 | $20.52 | $20.52 | $20.52 | 2,184 |
2018-06-20 | $20.75 | $20.76 | $20.75 | $20.76 | $20.76 | 1,075 |
2018-06-19 | $20.43 | $20.49 | $20.32 | $20.49 | $20.49 | 731 |
2018-06-18 | $20.47 | $20.59 | $20.43 | $20.59 | $20.59 | 1,709 |
2018-06-15 | $20.37 | $20.79 | $20.37 | $20.79 | $20.57 | 347 |
2018-06-14 | $20.61 | $20.61 | $20.61 | $20.61 | $20.39 | 0 |
2018-06-13 | $20.61 | $20.61 | $20.61 | $20.61 | $20.39 | 177 |
2018-06-12 | $20.72 | $20.72 | $20.60 | $20.61 | $20.39 | 1,862 |
2018-06-11 | $20.72 | $20.72 | $20.72 | $20.72 | $20.49 | 3 |
2018-06-08 | $20.87 | $20.87 | $20.72 | $20.72 | $20.49 | 489 |
2018-06-07 | $20.66 | $20.66 | $20.58 | $20.62 | $20.40 | 1,391 |
2018-06-06 | $20.46 | $20.71 | $20.46 | $20.71 | $20.48 | 1,430 |
2018-06-05 | $20.52 | $20.52 | $20.39 | $20.39 | $20.17 | 730 |
2018-06-04 | $20.47 | $20.47 | $20.47 | $20.47 | $20.25 | 382 |
2018-06-01 | $20.40 | $20.40 | $20.40 | $20.40 | $20.18 | 484 |
2018-05-31 | $20.24 | $20.24 | $20.18 | $20.18 | $19.96 | 435 |
2018-05-30 | $20.45 | $20.45 | $20.30 | $20.39 | $20.17 | 802 |
2018-05-29 | $20.01 | $20.01 | $20.01 | $20.01 | $19.79 | 185 |
2018-05-25 | $20.01 | $20.01 | $20.01 | $20.01 | $19.79 | 300 |
2018-05-24 | $20.11 | $20.11 | $20.11 | $20.11 | $19.89 | 733 |
2018-05-23 | $20.11 | $20.11 | $20.11 | $20.11 | $19.90 | 328 |
2018-05-22 | $20.28 | $20.28 | $20.28 | $20.28 | $20.06 | 394 |
2018-05-21 | $20.36 | $20.36 | $20.28 | $20.28 | $20.06 | 2,774 |
2018-05-18 | $20.07 | $20.07 | $20.07 | $20.07 | $19.86 | 370 |
2018-05-17 | $20.10 | $20.25 | $20.10 | $20.23 | $20.01 | 3,895 |
2018-05-16 | $19.91 | $20.00 | $19.91 | $20.00 | $19.78 | 1,535 |
2018-05-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.78 | 37 |
2018-05-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.78 | 300 |
2018-05-11 | $19.99 | $19.99 | $19.96 | $19.96 | $19.74 | 829 |
2018-05-10 | $19.94 | $19.94 | $19.85 | $19.85 | $19.64 | 1,541 |
2018-05-09 | $19.62 | $19.81 | $19.61 | $19.81 | $19.60 | 945 |
2018-05-08 | $19.52 | $19.62 | $19.48 | $19.48 | $19.27 | 2,149 |
2018-05-07 | $19.52 | $19.67 | $19.52 | $19.67 | $19.46 | 2,236 |
2018-05-04 | $19.26 | $19.48 | $19.21 | $19.30 | $19.09 | 3,012 |
2018-05-03 | $19.30 | $19.30 | $19.12 | $19.23 | $19.02 | 447 |
2018-05-02 | $19.13 | $19.13 | $19.13 | $19.13 | $18.92 | 31 |
2018-05-01 | $19.13 | $19.13 | $19.13 | $19.13 | $18.92 | 100 |
2018-04-30 | $19.19 | $19.19 | $19.19 | $19.19 | $18.98 | 346 |
2018-04-27 | $19.32 | $19.32 | $19.32 | $19.32 | $19.11 | 137 |
2018-04-26 | $19.32 | $19.32 | $19.32 | $19.32 | $19.11 | 300 |
2018-04-25 | $19.30 | $19.30 | $19.30 | $19.30 | $19.09 | 1 |
2018-04-24 | $19.30 | $19.31 | $19.30 | $19.30 | $19.09 | 363 |
2018-04-23 | $19.48 | $19.48 | $19.31 | $19.37 | $19.16 | 1,125 |
2018-04-20 | $19.57 | $19.57 | $19.43 | $19.43 | $19.22 | 1,177 |
2018-04-19 | $19.59 | $19.59 | $19.43 | $19.55 | $19.34 | 2,161 |
2018-04-18 | $19.38 | $19.38 | $19.38 | $19.38 | $19.17 | 37 |
2018-04-17 | $19.53 | $19.53 | $19.37 | $19.38 | $19.17 | 896 |
2018-04-16 | $19.23 | $19.23 | $19.16 | $19.16 | $18.95 | 696 |
2018-04-13 | $19.39 | $19.39 | $19.39 | $19.39 | $19.18 | 51 |
2018-04-12 | $19.36 | $19.40 | $19.24 | $19.39 | $19.18 | 3,133 |
2018-04-11 | $19.03 | $19.11 | $19.03 | $19.09 | $18.89 | 508 |
2018-04-10 | $19.07 | $19.09 | $19.06 | $19.09 | $18.88 | 3,014 |
2018-04-09 | $18.77 | $18.77 | $18.77 | $18.77 | $18.57 | 211 |
2018-04-06 | $19.11 | $19.11 | $19.11 | $19.11 | $18.90 | 234 |
2018-04-05 | $18.95 | $19.11 | $18.85 | $19.11 | $18.90 | 1,849 |
2018-04-04 | $18.59 | $18.91 | $18.59 | $18.91 | $18.71 | 1,611 |
2018-04-03 | $18.75 | $18.75 | $18.57 | $18.69 | $18.48 | 2,165 |
2018-04-02 | $18.97 | $18.97 | $18.97 | $18.97 | $18.77 | 27 |
2018-03-29 | $18.74 | $19.06 | $18.64 | $18.97 | $18.77 | 3,938 |
2018-03-28 | $18.67 | $18.67 | $18.67 | $18.67 | $18.47 | 438 |
2018-03-27 | $18.97 | $18.97 | $18.97 | $18.97 | $18.76 | 377 |
2018-03-26 | $18.86 | $18.86 | $18.86 | $18.86 | $18.66 | 571 |
2018-03-23 | $18.89 | $18.94 | $18.89 | $18.94 | $18.74 | 372 |
2018-03-22 | $19.35 | $19.35 | $19.35 | $19.35 | $19.14 | 218 |
2018-03-21 | $19.26 | $19.26 | $19.26 | $19.26 | $19.05 | 76 |
2018-03-20 | $19.28 | $19.38 | $19.22 | $19.26 | $19.05 | 1,008 |
2018-03-19 | $19.51 | $19.51 | $19.51 | $19.51 | $19.30 | 530 |
2018-03-16 | $19.49 | $19.49 | $19.49 | $19.49 | $19.27 | 237 |
2018-03-15 | $19.34 | $19.49 | $19.34 | $19.49 | $19.27 | 401 |
2018-03-14 | $19.38 | $19.42 | $19.38 | $19.42 | $19.21 | 322 |
2018-03-13 | $19.62 | $19.62 | $19.62 | $19.62 | $19.41 | 164 |
2018-03-12 | $19.36 | $19.36 | $19.36 | $19.36 | $19.15 | 60 |
2018-03-09 | $19.16 | $19.39 | $19.16 | $19.36 | $19.15 | 1,371 |
2018-03-08 | $19.12 | $19.12 | $19.12 | $19.12 | $18.91 | 627 |
2018-03-07 | $18.94 | $19.12 | $18.94 | $19.09 | $18.88 | 2,907 |
2018-03-06 | $18.94 | $18.98 | $18.94 | $18.98 | $18.77 | 4,309 |
2018-03-05 | $18.70 | $18.81 | $18.58 | $18.81 | $18.61 | 705 |
2018-03-02 | $18.33 | $18.74 | $18.18 | $18.61 | $18.41 | 2,253 |
2018-03-01 | $18.40 | $18.48 | $18.35 | $18.35 | $18.15 | 2,152 |
2018-02-28 | $18.82 | $18.82 | $18.58 | $18.59 | $18.39 | 485 |
2018-02-27 | $19.07 | $19.07 | $18.73 | $18.79 | $18.59 | 572 |
2018-02-26 | $18.85 | $18.99 | $18.83 | $18.99 | $18.79 | 1,013 |
2018-02-23 | $18.73 | $18.73 | $18.73 | $18.73 | $18.53 | 1,183 |
2018-02-22 | $18.72 | $18.73 | $18.72 | $18.72 | $18.52 | 483 |
2018-02-21 | $18.86 | $18.99 | $18.79 | $18.79 | $18.58 | 1,277 |
2018-02-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.79 | 56 |
2018-02-16 | $18.95 | $19.00 | $18.79 | $19.00 | $18.79 | 6,214 |
2018-02-15 | $18.54 | $18.77 | $18.54 | $18.77 | $18.57 | 973 |
2018-02-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.50 | 279 |
2018-02-13 | $18.40 | $18.40 | $18.40 | $18.40 | $18.20 | 172 |
2018-02-12 | $18.14 | $18.40 | $18.14 | $18.40 | $18.20 | 2,088 |
2018-02-09 | $18.12 | $18.12 | $17.81 | $18.10 | $17.91 | 3,401 |
2018-02-08 | $18.38 | $18.38 | $18.23 | $18.23 | $18.03 | 1,274 |
2018-02-07 | $18.60 | $18.62 | $18.55 | $18.56 | $18.36 | 2,086 |
2018-02-06 | $18.20 | $18.41 | $18.20 | $18.39 | $18.19 | 2,559 |
2018-02-05 | $18.81 | $18.94 | $18.35 | $18.35 | $18.15 | 5,396 |
2018-02-02 | $19.20 | $19.20 | $18.88 | $18.92 | $18.71 | 4,267 |
2018-02-01 | $19.26 | $19.33 | $19.10 | $19.20 | $19.00 | 2,143 |
2018-01-31 | $19.61 | $19.61 | $19.26 | $19.26 | $19.05 | 934 |
2018-01-30 | $19.65 | $19.65 | $19.38 | $19.49 | $19.28 | 4,337 |
2018-01-29 | $19.79 | $19.79 | $19.51 | $19.57 | $19.36 | 929 |
2018-01-26 | $19.65 | $19.65 | $19.65 | $19.65 | $19.44 | 296 |
2018-01-25 | $19.73 | $19.73 | $19.62 | $19.64 | $19.42 | 1,026 |
2018-01-24 | $19.59 | $19.76 | $19.59 | $19.76 | $19.55 | 2,582 |
2018-01-23 | $19.90 | $19.90 | $19.75 | $19.75 | $19.54 | 373 |
2018-01-22 | $19.87 | $19.87 | $19.87 | $19.87 | $19.66 | 795 |
2018-01-19 | $19.66 | $19.78 | $19.66 | $19.71 | $19.50 | 732 |
2018-01-18 | $19.63 | $19.63 | $19.50 | $19.50 | $19.29 | 3,392 |
2018-01-17 | $19.69 | $19.71 | $19.64 | $19.71 | $19.50 | 2,078 |
2018-01-16 | $19.82 | $19.88 | $19.62 | $19.62 | $19.41 | 9,320 |
2018-01-12 | $19.81 | $19.81 | $19.80 | $19.80 | $19.58 | 451 |
2018-01-11 | $19.67 | $19.75 | $19.67 | $19.74 | $19.53 | 2,497 |
2018-01-10 | $19.41 | $19.60 | $19.41 | $19.59 | $19.38 | 10,801 |
2018-01-09 | $19.41 | $19.41 | $19.41 | $19.41 | $19.20 | 435 |
2018-01-08 | $19.55 | $19.55 | $19.26 | $19.50 | $19.29 | 1,348 |
2018-01-05 | $19.62 | $19.62 | $19.62 | $19.62 | $19.41 | 8 |
2018-01-04 | $19.47 | $19.63 | $19.47 | $19.62 | $19.41 | 2,208 |
2018-01-03 | $19.46 | $19.53 | $19.46 | $19.53 | $19.32 | 418 |
2018-01-02 | $19.14 | $19.34 | $19.14 | $19.34 | $19.13 | 4,233 |
2017-12-29 | $19.83 | $19.83 | $19.34 | $19.34 | $19.13 | 1,233 |
2017-12-28 | $19.39 | $19.39 | $19.39 | $19.39 | $19.18 | 227 |
2017-12-27 | $19.28 | $19.42 | $19.28 | $19.32 | $19.11 | 3,744 |
2017-12-26 | $19.39 | $19.39 | $19.39 | $19.39 | $19.18 | 699 |
2017-12-22 | $19.33 | $19.45 | $19.33 | $19.45 | $19.24 | 1,285 |
2017-12-21 | $19.39 | $19.47 | $19.31 | $19.47 | $19.26 | 4,062 |
2017-12-20 | $19.35 | $19.35 | $19.33 | $19.33 | $19.12 | 627 |
2017-12-19 | $19.38 | $19.38 | $19.26 | $19.26 | $19.05 | 454 |
2017-12-18 | $19.60 | $19.60 | $19.51 | $19.51 | $19.30 | 1,596 |
2017-12-15 | $19.47 | $19.50 | $19.47 | $19.50 | $19.20 | 1,951 |
2017-12-14 | $19.34 | $19.34 | $19.34 | $19.34 | $19.04 | 160 |
2017-12-13 | $19.39 | $19.39 | $19.31 | $19.34 | $19.04 | 3,222 |
2017-12-12 | $19.08 | $19.14 | $19.07 | $19.07 | $18.78 | 2,061 |
2017-12-11 | $19.18 | $19.18 | $19.09 | $19.13 | $18.83 | 1,311 |
2017-12-08 | $19.12 | $19.35 | $19.12 | $19.21 | $18.91 | 1,111 |
2017-12-07 | $19.20 | $19.27 | $19.11 | $19.20 | $18.90 | 9,618 |
2017-12-06 | $19.16 | $19.30 | $19.16 | $19.20 | $18.90 | 2,241 |
2017-12-05 | $19.33 | $19.37 | $19.27 | $19.30 | $19.01 | 1,801 |
2017-12-04 | $19.86 | $19.86 | $19.53 | $19.53 | $19.23 | 1,705 |
2017-12-01 | $19.30 | $19.40 | $19.30 | $19.40 | $19.10 | 525 |
2017-11-30 | $19.65 | $19.65 | $19.50 | $19.50 | $19.20 | 9,769 |
2017-11-29 | $19.60 | $19.65 | $19.56 | $19.63 | $19.32 | 890 |
2017-11-28 | $19.30 | $19.51 | $19.30 | $19.40 | $19.10 | 1,260 |
2017-11-27 | $19.30 | $19.31 | $19.30 | $19.30 | $19.00 | 1,412 |
2017-11-24 | $19.41 | $19.41 | $19.41 | $19.41 | $19.11 | 313 |
2017-11-22 | $19.47 | $19.47 | $19.47 | $19.47 | $19.17 | 233 |
2017-11-21 | $19.36 | $19.50 | $19.36 | $19.42 | $19.12 | 569 |
2017-11-20 | $19.20 | $19.22 | $19.20 | $19.22 | $18.92 | 823 |
2017-11-17 | $18.88 | $19.08 | $18.88 | $19.06 | $18.77 | 3,818 |
2017-11-16 | $19.01 | $19.02 | $19.01 | $19.02 | $18.73 | 262 |
2017-11-15 | $18.80 | $18.80 | $18.76 | $18.79 | $18.50 | 414 |
2017-11-14 | $18.75 | $18.81 | $18.75 | $18.76 | $18.47 | 1,858 |
2017-11-13 | $18.80 | $18.89 | $18.80 | $18.86 | $18.57 | 4,121 |
2017-11-10 | $18.92 | $18.92 | $18.92 | $18.92 | $18.62 | 480 |
2017-11-09 | $18.76 | $19.00 | $18.75 | $18.90 | $18.61 | 6,219 |
2017-11-08 | $18.74 | $19.00 | $18.74 | $18.96 | $18.67 | 1,323 |
2017-11-07 | $19.22 | $19.30 | $18.98 | $19.00 | $18.71 | 9,865 |
2017-11-06 | $19.22 | $19.35 | $19.22 | $19.28 | $18.98 | 3,591 |
2017-11-03 | $19.26 | $19.26 | $19.26 | $19.26 | $18.96 | 232 |
2017-11-02 | $19.10 | $19.10 | $19.10 | $19.10 | $18.81 | 1,037 |
2017-11-01 | $19.39 | $19.39 | $19.14 | $19.14 | $18.84 | 1,082 |
2017-10-31 | $19.20 | $19.41 | $19.20 | $19.41 | $19.11 | 990 |
2017-10-30 | $19.30 | $19.33 | $19.11 | $19.11 | $18.81 | 1,019 |
2017-10-27 | $19.30 | $19.44 | $19.29 | $19.42 | $19.12 | 3,653 |
2017-10-26 | $19.37 | $19.43 | $19.28 | $19.30 | $19.00 | 1,798 |
2017-10-25 | $19.33 | $19.33 | $19.18 | $19.28 | $18.98 | 463 |
2017-10-24 | $19.40 | $19.49 | $19.40 | $19.49 | $19.19 | 938 |
2017-10-23 | $19.50 | $19.50 | $19.38 | $19.38 | $19.08 | 1,460 |
2017-10-20 | $19.51 | $19.58 | $19.49 | $19.50 | $19.20 | 2,870 |
2017-10-19 | $19.42 | $19.42 | $19.28 | $19.28 | $18.98 | 1,071 |
2017-10-18 | $19.41 | $19.56 | $19.41 | $19.56 | $19.25 | 1,614 |
2017-10-17 | $19.46 | $19.46 | $19.38 | $19.38 | $19.08 | 732 |
2017-10-16 | $19.42 | $19.51 | $19.38 | $19.41 | $19.11 | 1,760 |
2017-10-13 | $19.37 | $19.45 | $19.37 | $19.37 | $19.07 | 748 |
2017-10-12 | $19.57 | $19.57 | $19.39 | $19.49 | $19.19 | 7,113 |
2017-10-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.15 | 192 |
2017-10-10 | $19.37 | $19.45 | $19.37 | $19.45 | $19.15 | 208 |
2017-10-09 | $19.38 | $19.40 | $19.36 | $19.40 | $19.10 | 4,366 |
2017-10-06 | $19.48 | $19.48 | $19.31 | $19.32 | $19.02 | 3,162 |
2017-10-05 | $19.46 | $19.46 | $19.46 | $19.46 | $19.16 | 233 |
2017-10-04 | $19.39 | $19.39 | $19.39 | $19.39 | $19.09 | 197 |
2017-10-03 | $19.35 | $19.39 | $19.35 | $19.39 | $19.09 | 684 |
2017-10-02 | $19.11 | $19.40 | $19.11 | $19.40 | $19.10 | 1,481 |
2017-09-29 | $19.26 | $19.26 | $19.13 | $19.13 | $18.84 | 802 |
2017-09-28 | $19.06 | $19.14 | $19.02 | $19.12 | $18.82 | 18,214 |
2017-09-27 | $18.79 | $19.11 | $18.79 | $19.11 | $18.82 | 9,959 |
2017-09-26 | $18.67 | $18.67 | $18.66 | $18.66 | $18.37 | 3,251 |
2017-09-25 | $18.57 | $18.63 | $18.57 | $18.61 | $18.32 | 4,062 |
2017-09-22 | $18.49 | $18.65 | $18.48 | $18.65 | $18.36 | 2,804 |
2017-09-21 | $18.51 | $18.56 | $18.46 | $18.46 | $18.18 | 4,079 |
2017-09-20 | $18.44 | $18.55 | $18.44 | $18.53 | $18.25 | 2,864 |
2017-09-19 | $18.50 | $18.50 | $18.43 | $18.47 | $18.18 | 1,220 |
2017-09-18 | $18.32 | $18.47 | $18.31 | $18.47 | $18.18 | 1,150 |
2017-09-15 | $18.28 | $18.28 | $18.28 | $18.28 | $17.93 | 826 |
2017-09-14 | $18.25 | $18.29 | $18.21 | $18.26 | $17.91 | 3,416 |
2017-09-13 | $18.08 | $18.26 | $18.08 | $18.26 | $17.92 | 2,310 |
2017-09-12 | $18.13 | $18.18 | $18.13 | $18.18 | $17.84 | 1,013 |
2017-09-11 | $17.97 | $18.07 | $17.97 | $18.04 | $17.70 | 1,382 |
2017-09-08 | $17.87 | $17.87 | $17.79 | $17.85 | $17.51 | 1,589 |
2017-09-07 | $17.83 | $17.86 | $17.83 | $17.86 | $17.53 | 620 |
2017-09-06 | $17.96 | $18.00 | $17.86 | $17.94 | $17.60 | 1,460 |
2017-09-05 | $18.12 | $18.12 | $17.89 | $17.93 | $17.60 | 675 |
2017-09-01 | $18.04 | $18.12 | $18.04 | $18.08 | $17.74 | 1,742 |
2017-08-31 | $18.02 | $18.11 | $18.00 | $18.00 | $17.66 | 2,909 |
2017-08-30 | $17.84 | $17.92 | $17.84 | $17.90 | $17.56 | 4,331 |
2017-08-29 | $17.86 | $17.86 | $17.80 | $17.80 | $17.47 | 1,566 |
2017-08-28 | $17.67 | $17.78 | $17.67 | $17.74 | $17.41 | 1,346 |
2017-08-25 | $17.64 | $17.75 | $17.64 | $17.73 | $17.40 | 2,905 |
2017-08-24 | $17.54 | $17.60 | $17.54 | $17.57 | $17.24 | 2,472 |
2017-08-23 | $17.52 | $17.52 | $17.47 | $17.51 | $17.18 | 535 |
2017-08-22 | $17.49 | $17.49 | $17.47 | $17.47 | $17.15 | 1,334 |
2017-08-21 | $17.35 | $17.35 | $17.35 | $17.35 | $17.02 | 108 |
2017-08-18 | $17.24 | $17.45 | $17.23 | $17.45 | $17.12 | 1,671 |
2017-08-17 | $17.63 | $17.63 | $17.37 | $17.40 | $17.07 | 805 |
2017-08-16 | $17.76 | $17.76 | $17.76 | $17.76 | $17.43 | 123 |
2017-08-15 | $17.79 | $17.79 | $17.68 | $17.68 | $17.35 | 12,030 |
2017-08-14 | $17.83 | $17.83 | $17.78 | $17.82 | $17.48 | 1,087 |
2017-08-11 | $17.47 | $17.59 | $17.47 | $17.54 | $17.21 | 3,683 |
2017-08-10 | $17.69 | $17.79 | $17.61 | $17.61 | $17.28 | 3,188 |
2017-08-09 | $17.89 | $17.90 | $17.84 | $17.84 | $17.51 | 8,074 |
2017-08-08 | $18.03 | $18.04 | $17.99 | $17.99 | $17.65 | 1,064 |
2017-08-07 | $18.06 | $18.13 | $18.05 | $18.05 | $17.71 | 3,691 |
2017-08-04 | $17.99 | $18.11 | $17.99 | $18.06 | $17.72 | 6,199 |
2017-08-03 | $18.12 | $18.12 | $17.93 | $17.95 | $17.61 | 5,225 |
2017-08-02 | $18.18 | $18.20 | $18.11 | $18.17 | $17.83 | 2,623 |
2017-08-01 | $18.28 | $18.28 | $18.17 | $18.27 | $17.93 | 708 |
2017-07-31 | $18.44 | $18.44 | $18.16 | $18.31 | $17.97 | 1,693 |
2017-07-28 | $18.27 | $18.30 | $18.24 | $18.24 | $17.90 | 2,226 |
2017-07-27 | $18.60 | $18.60 | $18.24 | $18.28 | $17.94 | 6,965 |
2017-07-26 | $18.50 | $18.50 | $18.38 | $18.38 | $18.04 | 32,608 |
2017-07-25 | $18.64 | $18.64 | $18.45 | $18.46 | $18.11 | 10,815 |
2017-07-24 | $18.38 | $18.38 | $18.38 | $18.38 | $18.04 | 262 |
2017-07-21 | $18.35 | $18.35 | $18.33 | $18.33 | $17.99 | 1,352 |
2017-07-20 | $18.43 | $18.43 | $18.43 | $18.43 | $18.09 | 169 |
2017-07-19 | $18.51 | $18.51 | $18.51 | $18.51 | $18.16 | 270 |
2017-07-18 | $18.30 | $18.41 | $18.28 | $18.35 | $18.01 | 1,402 |
2017-07-17 | $18.48 | $18.49 | $18.45 | $18.45 | $18.10 | 426 |
2017-07-14 | $18.40 | $18.43 | $18.40 | $18.40 | $18.06 | 968 |
2017-07-13 | $18.29 | $18.42 | $18.26 | $18.34 | $18.00 | 6,417 |
2017-07-12 | $18.31 | $18.37 | $18.31 | $18.37 | $18.03 | 449 |
2017-07-11 | $18.11 | $18.16 | $18.11 | $18.14 | $17.80 | 1,370 |
2017-07-10 | $18.11 | $18.29 | $18.11 | $18.25 | $17.90 | 1,595 |
2017-07-07 | $18.15 | $18.20 | $18.15 | $18.16 | $17.82 | 1,719 |
2017-07-06 | $18.05 | $18.10 | $18.03 | $18.03 | $17.69 | 2,265 |
2017-07-05 | $18.19 | $18.23 | $18.18 | $18.18 | $17.84 | 2,387 |
2017-07-03 | $18.16 | $18.52 | $18.16 | $18.32 | $17.98 | 1,873 |
2017-06-30 | $18.12 | $18.12 | $18.07 | $18.10 | $17.76 | 2,398 |
2017-06-29 | $18.25 | $18.25 | $18.00 | $18.17 | $17.83 | 1,989 |
2017-06-28 | $17.93 | $18.09 | $17.93 | $18.09 | $17.75 | 662 |
2017-06-27 | $17.97 | $18.08 | $17.97 | $18.01 | $17.67 | 2,974 |
2017-06-26 | $17.92 | $18.09 | $17.92 | $18.09 | $17.75 | 3,692 |
2017-06-23 | $17.82 | $17.82 | $17.76 | $17.82 | $17.49 | 899 |
2017-06-22 | $17.67 | $17.67 | $17.66 | $17.66 | $17.32 | 1,121 |
2017-06-21 | $17.76 | $17.82 | $17.67 | $17.67 | $17.34 | 3,136 |
2017-06-20 | $17.92 | $17.93 | $17.80 | $17.87 | $17.53 | 1,938 |
2017-06-19 | $18.02 | $18.14 | $18.02 | $18.04 | $17.70 | 2,126 |
2017-06-16 | $17.91 | $17.91 | $17.90 | $17.90 | $17.56 | 1,352 |
2017-06-15 | $18.30 | $18.30 | $18.30 | $18.30 | $17.87 | 41 |
2017-06-14 | $18.16 | $18.30 | $18.14 | $18.30 | $17.87 | 1,051 |
2017-06-13 | $18.22 | $18.40 | $18.22 | $18.36 | $17.93 | 2,035 |
2017-06-12 | $18.18 | $18.18 | $18.18 | $18.18 | $17.75 | 162 |
2017-06-09 | $18.14 | $18.35 | $18.14 | $18.34 | $17.91 | 2,837 |
2017-06-08 | $17.97 | $18.15 | $17.97 | $18.13 | $17.70 | 1,509 |
2017-06-07 | $17.90 | $17.90 | $17.76 | $17.80 | $17.38 | 3,802 |
2017-06-06 | $17.69 | $17.90 | $17.69 | $17.85 | $17.43 | 9,061 |
2017-06-05 | $17.97 | $17.97 | $17.86 | $17.86 | $17.44 | 10,359 |
2017-06-02 | $17.99 | $18.10 | $17.99 | $18.10 | $17.67 | 493 |
2017-06-01 | $17.66 | $17.83 | $17.66 | $17.83 | $17.40 | 592 |
2017-05-31 | $17.60 | $17.63 | $17.40 | $17.58 | $17.16 | 1,203 |
2017-05-30 | $17.63 | $17.70 | $17.63 | $17.63 | $17.21 | 558 |
2017-05-26 | $17.77 | $17.82 | $17.76 | $17.78 | $17.36 | 1,973 |
2017-05-25 | $17.92 | $17.92 | $17.84 | $17.84 | $17.42 | 29,267 |
2017-05-24 | $17.94 | $17.94 | $17.91 | $17.91 | $17.49 | 1,061 |
2017-05-23 | $17.83 | $17.83 | $17.83 | $17.83 | $17.41 | 246 |
2017-05-22 | $17.79 | $17.86 | $17.74 | $17.84 | $17.42 | 7,864 |
2017-05-19 | $17.72 | $17.83 | $17.71 | $17.75 | $17.33 | 2,928 |
2017-05-18 | $17.65 | $17.73 | $17.64 | $17.69 | $17.27 | 15,807 |
2017-05-17 | $17.74 | $17.84 | $17.74 | $17.74 | $17.32 | 1,616 |
2017-05-16 | $18.12 | $18.16 | $18.12 | $18.16 | $17.73 | 792 |
2017-05-15 | $18.19 | $18.19 | $18.19 | $18.19 | $17.76 | 464 |
2017-05-12 | $18.04 | $18.04 | $18.01 | $18.01 | $17.58 | 810 |
2017-05-11 | $18.21 | $18.21 | $18.21 | $18.21 | $17.77 | 33 |
2017-05-10 | $18.24 | $18.24 | $18.17 | $18.21 | $17.77 | 591 |
2017-05-09 | $18.19 | $18.22 | $18.19 | $18.22 | $17.79 | 332 |
2017-05-08 | $18.10 | $18.17 | $18.10 | $18.16 | $17.73 | 3,164 |
2017-05-05 | $18.08 | $18.08 | $18.08 | $18.08 | $17.65 | 1,611 |
2017-05-04 | $18.14 | $18.18 | $18.13 | $18.18 | $17.75 | 623 |
2017-05-03 | $18.21 | $18.29 | $18.14 | $18.29 | $17.86 | 2,108 |
2017-05-02 | $18.43 | $18.45 | $18.42 | $18.42 | $17.98 | 1,488 |
2017-05-01 | $18.46 | $18.51 | $18.43 | $18.47 | $18.03 | 3,189 |
2017-04-28 | $18.58 | $18.58 | $18.58 | $18.58 | $18.14 | 7 |
2017-04-27 | $18.71 | $18.71 | $18.54 | $18.58 | $18.14 | 6,908 |
2017-04-26 | $18.77 | $18.87 | $18.76 | $18.76 | $18.32 | 10,565 |
2017-04-25 | $18.49 | $18.60 | $18.49 | $18.56 | $18.12 | 1,691 |
2017-04-24 | $18.41 | $18.50 | $18.35 | $18.40 | $17.96 | 3,818 |
2017-04-21 | $18.31 | $18.31 | $18.14 | $18.27 | $17.84 | 14,571 |
2017-04-20 | $17.95 | $18.21 | $17.95 | $18.21 | $17.77 | 420 |
2017-04-19 | $18.00 | $18.07 | $18.00 | $18.07 | $17.64 | 815 |
2017-04-18 | $17.90 | $18.01 | $17.90 | $18.01 | $17.58 | 703 |
2017-04-17 | $17.82 | $17.93 | $17.80 | $17.93 | $17.51 | 3,021 |
2017-04-13 | $17.94 | $18.07 | $17.87 | $17.87 | $17.45 | 3,387 |
2017-04-12 | $18.32 | $18.32 | $17.98 | $17.98 | $17.56 | 1,706 |
2017-04-11 | $18.15 | $18.24 | $18.10 | $18.19 | $17.76 | 1,436 |
2017-04-10 | $18.07 | $18.10 | $18.05 | $18.07 | $17.64 | 13,033 |
2017-04-07 | $17.99 | $18.09 | $17.99 | $18.09 | $17.66 | 629 |
2017-04-06 | $17.93 | $18.00 | $17.87 | $17.96 | $17.53 | 2,831 |
2017-04-05 | $18.17 | $18.17 | $17.85 | $17.85 | $17.42 | 961 |
2017-04-04 | $18.14 | $18.21 | $18.04 | $18.06 | $17.63 | 4,491 |
2017-04-03 | $18.47 | $18.47 | $18.30 | $18.32 | $17.89 | 2,313 |
2017-03-31 | $18.29 | $18.33 | $18.20 | $18.33 | $17.90 | 3,820 |
2017-03-30 | $18.19 | $18.28 | $18.18 | $18.22 | $17.78 | 3,017 |
2017-03-29 | $17.91 | $18.05 | $17.90 | $18.01 | $17.59 | 7,609 |
2017-03-28 | $17.89 | $18.00 | $17.89 | $17.96 | $17.54 | 1,210 |
2017-03-27 | $17.61 | $17.94 | $17.61 | $17.94 | $17.52 | 1,614 |
2017-03-24 | $17.76 | $17.84 | $17.76 | $17.84 | $17.42 | 1,229 |
2017-03-23 | $17.56 | $17.84 | $17.56 | $17.82 | $17.39 | 2,961 |
2017-03-22 | $17.67 | $17.70 | $17.46 | $17.53 | $17.12 | 9,417 |
2017-03-21 | $18.24 | $18.24 | $17.77 | $17.77 | $17.35 | 2,484 |
2017-03-20 | $18.20 | $18.21 | $18.10 | $18.17 | $17.73 | 965 |
2017-03-17 | $18.28 | $18.28 | $18.28 | $18.28 | $17.85 | 293 |
2017-03-16 | $18.66 | $18.66 | $18.55 | $18.55 | $17.77 | 1,093 |
2017-03-15 | $18.37 | $18.42 | $18.37 | $18.42 | $17.64 | 1,166 |
2017-03-14 | $18.16 | $18.16 | $18.16 | $18.16 | $17.39 | 775 |
2017-03-13 | $18.41 | $18.43 | $18.34 | $18.34 | $17.56 | 1,030 |
2017-03-10 | $18.42 | $18.42 | $18.18 | $18.25 | $17.48 | 2,117 |
2017-03-09 | $18.29 | $18.36 | $18.14 | $18.14 | $17.37 | 3,165 |
2017-03-08 | $18.47 | $18.56 | $18.38 | $18.38 | $17.60 | 1,230 |
2017-03-07 | $18.57 | $18.59 | $18.46 | $18.48 | $17.70 | 6,832 |
2017-03-06 | $18.70 | $18.74 | $18.55 | $18.60 | $17.82 | 2,941 |
2017-03-03 | $18.80 | $18.86 | $18.73 | $18.82 | $18.02 | 4,439 |
2017-03-02 | $18.97 | $19.16 | $18.90 | $18.90 | $18.10 | 1,244 |
2017-03-01 | $19.15 | $19.17 | $19.10 | $19.12 | $18.31 | 9,118 |
2017-02-28 | $19.00 | $19.02 | $18.81 | $18.81 | $18.01 | 4,778 |
2017-02-27 | $19.01 | $19.16 | $19.00 | $19.05 | $18.24 | 10,254 |
2017-02-24 | $19.06 | $19.09 | $18.95 | $19.02 | $18.22 | 9,160 |
2017-02-23 | $19.24 | $19.29 | $19.05 | $19.07 | $18.27 | 6,415 |
2017-02-22 | $19.43 | $19.43 | $19.16 | $19.16 | $18.35 | 2,678 |
2017-02-21 | $19.27 | $19.33 | $19.24 | $19.33 | $18.51 | 4,009 |
2017-02-17 | $19.30 | $19.30 | $19.30 | $19.30 | $18.48 | 351 |
2017-02-16 | $19.45 | $19.45 | $19.21 | $19.34 | $18.52 | 8,369 |
2017-02-15 | $19.44 | $19.44 | $19.17 | $19.39 | $18.57 | 4,721 |
2017-02-14 | $19.17 | $19.37 | $19.17 | $19.26 | $18.45 | 10,828 |
2017-02-13 | $19.27 | $19.33 | $19.27 | $19.29 | $18.47 | 19,847 |
2017-02-10 | $19.09 | $19.22 | $19.09 | $19.21 | $18.40 | 2,074 |
2017-02-09 | $18.90 | $19.07 | $18.90 | $18.99 | $18.19 | 36,430 |
2017-02-08 | $19.03 | $19.03 | $18.77 | $18.90 | $18.10 | 6,238 |
2017-02-07 | $19.15 | $19.15 | $18.94 | $18.97 | $18.17 | 1,250 |
2017-02-06 | $19.01 | $19.05 | $18.97 | $19.01 | $18.21 | 2,885 |
2017-02-03 | $18.90 | $19.04 | $18.90 | $19.04 | $18.24 | 905 |
2017-02-02 | $18.87 | $18.87 | $18.74 | $18.79 | $17.99 | 1,578 |
2017-02-01 | $19.00 | $19.09 | $18.72 | $18.91 | $18.11 | 12,807 |
2017-01-31 | $18.71 | $18.80 | $18.63 | $18.79 | $17.99 | 4,319 |
2017-01-30 | $18.75 | $18.90 | $18.72 | $18.82 | $18.02 | 3,540 |
2017-01-27 | $19.09 | $19.09 | $19.04 | $19.04 | $18.24 | 1,127 |
2017-01-26 | $19.23 | $19.24 | $19.09 | $19.09 | $18.28 | 3,359 |
2017-01-25 | $19.11 | $19.25 | $19.11 | $19.18 | $18.37 | 6,322 |
2017-01-24 | $18.98 | $19.13 | $18.98 | $19.13 | $18.32 | 1,017 |
2017-01-23 | $18.67 | $18.78 | $18.67 | $18.73 | $17.94 | 2,092 |
2017-01-20 | $18.79 | $18.82 | $18.71 | $18.73 | $17.94 | 2,162 |
2017-01-19 | $18.70 | $18.71 | $18.61 | $18.64 | $17.85 | 8,467 |
2017-01-18 | $18.67 | $18.82 | $18.65 | $18.68 | $17.89 | 6,677 |
2017-01-17 | $18.85 | $18.85 | $18.71 | $18.74 | $17.95 | 4,504 |
2017-01-13 | $18.94 | $18.98 | $18.90 | $18.93 | $18.13 | 3,560 |
2017-01-12 | $19.10 | $19.10 | $18.66 | $18.85 | $18.05 | 3,456 |
2017-01-11 | $19.02 | $19.10 | $18.96 | $19.01 | $18.21 | 1,423 |
2017-01-10 | $18.68 | $18.87 | $18.68 | $18.78 | $17.99 | 2,523 |
2017-01-09 | $18.79 | $18.82 | $18.71 | $18.74 | $17.95 | 4,112 |
2017-01-06 | $18.92 | $18.93 | $18.83 | $18.92 | $18.12 | 2,520 |
2017-01-05 | $19.16 | $19.19 | $18.87 | $19.07 | $18.26 | 4,192 |
2017-01-04 | $18.99 | $19.20 | $18.93 | $19.12 | $18.32 | 3,893 |
2017-01-03 | $18.75 | $18.86 | $18.69 | $18.74 | $17.95 | 2,914 |
2016-12-30 | $18.91 | $18.91 | $18.65 | $18.68 | $17.89 | 1,833 |
2016-12-29 | $18.78 | $18.78 | $18.68 | $18.71 | $17.92 | 1,951 |
2016-12-28 | $18.89 | $18.89 | $18.75 | $18.79 | $18.00 | 6,775 |
2016-12-27 | $19.10 | $19.10 | $18.85 | $18.89 | $18.09 | 3,344 |
2016-12-23 | $18.80 | $18.82 | $18.79 | $18.80 | $18.01 | 7,140 |
2016-12-22 | $18.85 | $18.85 | $18.65 | $18.79 | $17.99 | 4,651 |
2016-12-21 | $19.03 | $19.03 | $18.81 | $18.94 | $18.14 | 2,203 |
2016-12-20 | $18.79 | $18.95 | $18.79 | $18.89 | $18.09 | 6,101 |
2016-12-19 | $18.70 | $18.79 | $18.63 | $18.73 | $17.94 | 53,415 |
2016-12-16 | $18.75 | $18.79 | $18.66 | $18.68 | $17.89 | 5,280 |
2016-12-15 | $18.80 | $18.94 | $18.80 | $18.90 | $17.88 | 2,243 |
2016-12-14 | $19.06 | $19.06 | $18.71 | $18.76 | $17.74 | 2,917 |
2016-12-13 | $19.01 | $19.01 | $18.91 | $19.00 | $17.97 | 2,692 |
2016-12-12 | $19.21 | $19.21 | $18.96 | $18.96 | $17.93 | 3,402 |
2016-12-09 | $19.15 | $19.15 | $19.11 | $19.11 | $18.07 | 1,494 |
2016-12-08 | $18.82 | $19.11 | $18.82 | $18.96 | $17.93 | 10,470 |
2016-12-07 | $18.75 | $18.79 | $18.72 | $18.72 | $17.71 | 372 |
2016-12-06 | $18.59 | $18.70 | $18.51 | $18.70 | $17.69 | 3,445 |
2016-12-05 | $18.43 | $18.50 | $18.36 | $18.50 | $17.50 | 1,746 |
2016-12-02 | $18.12 | $18.18 | $18.12 | $18.13 | $17.15 | 8,187 |
2016-12-01 | $18.14 | $18.14 | $18.14 | $18.14 | $17.16 | 136 |
2016-11-30 | $18.20 | $18.23 | $18.09 | $18.14 | $17.16 | 4,431 |
2016-11-29 | $18.17 | $18.17 | $18.10 | $18.10 | $17.12 | 3,124 |
2016-11-28 | $18.37 | $18.37 | $18.17 | $18.19 | $17.21 | 5,067 |
2016-11-25 | $18.16 | $18.29 | $18.16 | $18.29 | $17.30 | 542 |
2016-11-23 | $18.18 | $18.29 | $18.18 | $18.29 | $17.30 | 2,120 |
2016-11-22 | $18.10 | $18.16 | $18.03 | $18.16 | $17.18 | 9,652 |
2016-11-21 | $17.93 | $17.94 | $17.87 | $17.89 | $16.92 | 2,140 |
2016-11-18 | $17.70 | $17.81 | $17.70 | $17.81 | $16.85 | 1,847 |
2016-11-17 | $17.58 | $17.84 | $17.58 | $17.66 | $16.70 | 6,877 |
2016-11-16 | $17.57 | $17.69 | $17.57 | $17.65 | $16.69 | 3,408 |
2016-11-15 | $17.58 | $17.60 | $17.49 | $17.58 | $16.63 | 1,677 |
2016-11-14 | $17.56 | $17.63 | $17.45 | $17.52 | $16.57 | 4,151 |
2016-11-11 | $17.09 | $17.37 | $17.04 | $17.37 | $16.43 | 3,667 |
2016-11-10 | $16.95 | $17.08 | $16.80 | $17.02 | $16.10 | 5,719 |
2016-11-09 | $16.32 | $16.65 | $16.27 | $16.63 | $15.73 | 1,928 |
2016-11-08 | $16.12 | $16.31 | $16.12 | $16.27 | $15.38 | 2,847 |
2016-11-07 | $16.11 | $16.23 | $16.11 | $16.19 | $15.31 | 38,465 |
2016-11-04 | $15.97 | $15.97 | $15.92 | $15.92 | $15.06 | 870 |
2016-11-03 | $16.03 | $16.03 | $15.87 | $15.87 | $15.01 | 1,478 |
2016-11-02 | $16.00 | $16.09 | $15.94 | $16.03 | $15.16 | 4,129 |
2016-11-01 | $16.31 | $16.31 | $16.05 | $16.05 | $15.18 | 1,421 |
2016-10-31 | $16.24 | $16.24 | $16.24 | $16.24 | $15.36 | 288 |
2016-10-28 | $16.39 | $16.39 | $16.36 | $16.36 | $15.47 | 949 |
2016-10-27 | $16.42 | $16.42 | $16.42 | $16.42 | $15.53 | 726 |
2016-10-26 | $16.69 | $16.69 | $16.62 | $16.62 | $15.72 | 2,246 |
2016-10-25 | $16.76 | $16.76 | $16.76 | $16.76 | $15.85 | 93 |
2016-10-24 | $16.76 | $16.76 | $16.76 | $16.76 | $15.85 | 407 |
2016-10-21 | $16.66 | $16.66 | $16.63 | $16.63 | $15.73 | 705 |
2016-10-20 | $16.69 | $16.70 | $16.63 | $16.70 | $15.79 | 8,624 |
2016-10-19 | $16.72 | $16.78 | $16.72 | $16.78 | $15.87 | 613 |
2016-10-18 | $16.64 | $16.64 | $16.57 | $16.59 | $15.70 | 2,542 |
2016-10-17 | $16.53 | $16.55 | $16.52 | $16.53 | $15.63 | 6,943 |
2016-10-14 | $16.56 | $16.56 | $16.56 | $16.56 | $15.66 | 488 |
2016-10-13 | $16.64 | $16.64 | $16.51 | $16.51 | $15.62 | 3,034 |
2016-10-12 | $16.70 | $16.70 | $16.70 | $16.70 | $15.80 | 234 |
2016-10-11 | $16.86 | $16.86 | $16.57 | $16.57 | $15.67 | 2,192 |
2016-10-10 | $16.70 | $16.90 | $16.70 | $16.83 | $15.92 | 2,025 |
2016-10-07 | $16.75 | $16.75 | $16.64 | $16.65 | $15.75 | 3,231 |
2016-10-06 | $16.82 | $16.82 | $16.82 | $16.82 | $15.91 | 16 |
2016-10-05 | $16.87 | $16.87 | $16.82 | $16.82 | $15.91 | 869 |
2016-10-04 | $16.75 | $16.83 | $16.75 | $16.83 | $15.92 | 2,068 |
2016-10-03 | $16.92 | $16.92 | $16.78 | $16.81 | $15.90 | 1,520 |
2016-09-30 | $16.94 | $16.94 | $16.89 | $16.89 | $15.98 | 3,105 |
2016-09-29 | $16.91 | $16.95 | $16.75 | $16.80 | $15.89 | 1,878 |
2016-09-28 | $16.71 | $16.86 | $16.71 | $16.86 | $15.95 | 706 |
2016-09-27 | $16.80 | $16.80 | $16.70 | $16.75 | $15.84 | 1,447 |
2016-09-26 | $16.82 | $16.86 | $16.66 | $16.66 | $15.76 | 4,699 |
2016-09-23 | $16.99 | $16.99 | $16.94 | $16.94 | $16.02 | 964 |
2016-09-22 | $16.61 | $16.61 | $16.61 | $16.61 | $15.71 | 61 |
2016-09-21 | $16.54 | $16.69 | $16.54 | $16.61 | $15.71 | 954 |
2016-09-20 | $16.53 | $16.53 | $16.53 | $16.53 | $15.63 | 296 |
2016-09-19 | $16.54 | $16.58 | $16.54 | $16.56 | $15.66 | 1,511 |
2016-09-16 | $16.41 | $16.41 | $16.41 | $16.41 | $15.52 | 82 |
2016-09-15 | $16.66 | $16.66 | $16.52 | $16.52 | $15.53 | 2,478 |
2016-09-14 | $16.52 | $16.57 | $16.43 | $16.43 | $15.45 | 38,899 |
2016-09-13 | $16.69 | $16.69 | $16.53 | $16.55 | $15.56 | 870 |
2016-09-12 | $16.65 | $16.81 | $16.65 | $16.81 | $15.80 | 336 |
2016-09-09 | $17.06 | $17.06 | $16.72 | $16.72 | $15.71 | 596 |
2016-09-08 | $17.08 | $17.21 | $17.06 | $17.06 | $16.04 | 1,736 |
2016-09-07 | $16.95 | $17.10 | $16.95 | $17.10 | $16.08 | 815 |
2016-09-06 | $16.99 | $17.00 | $16.94 | $17.00 | $15.98 | 719 |
2016-09-02 | $16.76 | $16.94 | $16.76 | $16.90 | $15.89 | 3,208 |
2016-09-01 | $16.67 | $16.77 | $16.67 | $16.77 | $15.77 | 900 |
2016-08-31 | $16.69 | $16.70 | $16.66 | $16.70 | $15.70 | 3,412 |
2016-08-30 | $16.76 | $16.84 | $16.72 | $16.80 | $15.79 | 6,308 |
2016-08-29 | $16.75 | $16.78 | $16.75 | $16.78 | $15.78 | 1,945 |
2016-08-26 | $16.82 | $16.82 | $16.63 | $16.63 | $15.63 | 1,892 |
2016-08-25 | $16.55 | $16.74 | $16.55 | $16.63 | $15.63 | 4,095 |
2016-08-24 | $16.76 | $16.81 | $16.76 | $16.81 | $15.80 | 1,072 |
2016-08-23 | $16.74 | $16.82 | $16.74 | $16.75 | $15.75 | 1,880 |
2016-08-22 | $16.59 | $16.59 | $16.58 | $16.58 | $15.59 | 555 |
2016-08-19 | $16.62 | $16.64 | $16.62 | $16.64 | $15.64 | 500 |
2016-08-18 | $16.72 | $16.74 | $16.59 | $16.64 | $15.64 | 1,953 |
2016-08-17 | $16.60 | $16.60 | $16.50 | $16.54 | $15.55 | 2,049 |
2016-08-16 | $16.70 | $16.70 | $16.70 | $16.70 | $15.70 | 53 |
2016-08-15 | $16.70 | $16.70 | $16.61 | $16.70 | $15.70 | 7,810 |
2016-08-12 | $16.63 | $16.63 | $16.63 | $16.63 | $15.64 | 65 |
2016-08-11 | $16.63 | $16.65 | $16.55 | $16.63 | $15.64 | 2,171 |
2016-08-10 | $16.62 | $16.62 | $16.62 | $16.62 | $15.62 | 62 |
2016-08-09 | $16.54 | $16.64 | $16.54 | $16.62 | $15.62 | 4,030 |
2016-08-08 | $16.66 | $16.68 | $16.56 | $16.68 | $15.68 | 37,941 |
2016-08-05 | $16.52 | $16.62 | $16.43 | $16.60 | $15.61 | 7,261 |
2016-08-04 | $16.42 | $16.42 | $16.40 | $16.40 | $15.42 | 883 |
2016-08-03 | $16.32 | $16.40 | $16.32 | $16.40 | $15.42 | 2,520 |
2016-08-02 | $16.27 | $16.27 | $16.27 | $16.27 | $15.30 | 304 |
2016-08-01 | $16.47 | $16.52 | $16.43 | $16.43 | $15.45 | 1,433 |
2016-07-29 | $16.53 | $16.58 | $16.47 | $16.52 | $15.53 | 4,496 |
2016-07-28 | $16.48 | $16.51 | $16.45 | $16.47 | $15.48 | 3,927 |
2016-07-27 | $16.51 | $16.53 | $16.51 | $16.53 | $15.54 | 73,641 |
2016-07-26 | $16.36 | $16.43 | $16.35 | $16.39 | $15.41 | 5,199 |
2016-07-25 | $16.30 | $16.34 | $16.29 | $16.34 | $15.36 | 5,735 |
2016-07-22 | $16.26 | $16.40 | $16.26 | $16.40 | $15.42 | 4,724 |
2016-07-21 | $16.41 | $16.41 | $16.41 | $16.41 | $15.42 | 5 |
2016-07-20 | $16.30 | $16.48 | $16.30 | $16.41 | $15.42 | 10,038 |
2016-07-19 | $16.41 | $16.44 | $16.40 | $16.40 | $15.42 | 973 |
2016-07-18 | $16.36 | $16.46 | $16.36 | $16.41 | $15.43 | 4,624 |
2016-07-15 | $16.38 | $16.38 | $16.33 | $16.33 | $15.35 | 3,745 |
2016-07-14 | $16.46 | $16.46 | $16.38 | $16.38 | $15.40 | 1,234 |
2016-07-13 | $16.40 | $16.40 | $16.32 | $16.33 | $15.35 | 790 |
2016-07-12 | $16.16 | $16.40 | $16.16 | $16.40 | $15.41 | 10,514 |
2016-07-11 | $16.20 | $16.21 | $16.03 | $16.21 | $15.24 | 25,026 |
2016-07-08 | $15.69 | $15.69 | $15.69 | $15.69 | $14.75 | 15 |
2016-07-07 | $15.69 | $15.69 | $15.69 | $15.69 | $14.75 | 239 |
2016-07-06 | $15.52 | $15.63 | $15.50 | $15.63 | $14.69 | 995 |
2016-07-05 | $15.84 | $15.84 | $15.54 | $15.56 | $14.63 | 2,597 |
2016-07-01 | $15.62 | $15.70 | $15.62 | $15.70 | $14.76 | 16,828 |
2016-06-30 | $15.60 | $15.72 | $15.54 | $15.72 | $14.78 | 721 |
2016-06-29 | $15.40 | $15.51 | $15.40 | $15.41 | $14.49 | 1,590 |
2016-06-28 | $15.12 | $15.26 | $15.08 | $15.26 | $14.35 | 3,650 |
2016-06-27 | $15.16 | $15.16 | $14.95 | $14.95 | $14.06 | 1,667 |
2016-06-24 | $15.01 | $15.38 | $15.01 | $15.26 | $14.34 | 4,740 |
2016-06-23 | $15.70 | $15.79 | $15.70 | $15.71 | $14.77 | 4,526 |
2016-06-22 | $15.50 | $15.63 | $15.50 | $15.52 | $14.59 | 2,445 |
2016-06-21 | $15.54 | $15.54 | $15.44 | $15.44 | $14.52 | 539 |
2016-06-20 | $15.65 | $15.65 | $15.63 | $15.63 | $14.70 | 4,572 |
2016-06-17 | $15.48 | $15.48 | $15.37 | $15.41 | $14.49 | 1,444 |
2016-06-16 | $15.39 | $15.39 | $15.39 | $15.39 | $14.37 | 6 |
2016-06-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.48 | 35 |
2016-06-14 | $15.60 | $15.62 | $15.50 | $15.50 | $14.48 | 2,772 |
2016-06-13 | $15.68 | $15.68 | $15.57 | $15.58 | $14.55 | 4,894 |
2016-06-10 | $15.84 | $15.89 | $15.76 | $15.77 | $14.73 | 3,631 |
2016-06-09 | $15.88 | $16.04 | $15.88 | $15.92 | $14.86 | 2,049 |
2016-06-08 | $16.11 | $16.11 | $16.01 | $16.01 | $14.95 | 489 |
2016-06-07 | $15.96 | $16.00 | $15.94 | $15.96 | $14.90 | 2,970 |
2016-06-06 | $15.67 | $15.90 | $15.67 | $15.83 | $14.78 | 2,803 |
2016-06-03 | $15.66 | $15.79 | $15.58 | $15.60 | $14.57 | 6,187 |
2016-06-02 | $15.58 | $15.78 | $15.58 | $15.67 | $14.63 | 13,004 |
2016-06-01 | $15.59 | $15.61 | $15.58 | $15.59 | $14.56 | 1,600 |
2016-05-31 | $15.59 | $15.59 | $15.58 | $15.59 | $14.56 | 537 |
2016-05-27 | $15.53 | $15.57 | $15.51 | $15.57 | $14.54 | 632 |
2016-05-26 | $15.64 | $15.64 | $15.64 | $15.64 | $14.61 | 0 |
2016-05-25 | $15.67 | $15.67 | $15.50 | $15.64 | $14.61 | 2,670 |
2016-05-24 | $15.44 | $15.50 | $15.42 | $15.45 | $14.42 | 1,648 |
2016-05-23 | $15.28 | $15.36 | $15.28 | $15.34 | $14.33 | 1,938 |
2016-05-20 | $15.20 | $15.27 | $15.17 | $15.17 | $14.17 | 2,411 |
2016-05-19 | $15.04 | $15.04 | $15.04 | $15.04 | $14.05 | 123 |
2016-05-18 | $15.07 | $15.28 | $15.07 | $15.16 | $14.16 | 1,284 |
2016-05-17 | $15.29 | $15.29 | $15.12 | $15.12 | $14.12 | 5,020 |
2016-05-16 | $15.38 | $15.44 | $15.38 | $15.44 | $14.42 | 3,271 |
2016-05-13 | $15.23 | $15.45 | $15.18 | $15.20 | $14.19 | 8,928 |
2016-05-12 | $15.33 | $15.48 | $15.32 | $15.34 | $14.33 | 5,469 |
2016-05-11 | $15.47 | $15.47 | $15.42 | $15.42 | $14.40 | 619 |
2016-05-10 | $15.35 | $15.47 | $15.33 | $15.47 | $14.45 | 3,019 |
2016-05-09 | $15.34 | $15.39 | $15.27 | $15.39 | $14.37 | 860 |
2016-05-06 | $15.34 | $15.34 | $15.32 | $15.32 | $14.31 | 452 |
2016-05-05 | $15.33 | $15.33 | $15.26 | $15.26 | $14.25 | 1,478 |
2016-05-04 | $15.33 | $15.33 | $15.29 | $15.29 | $14.28 | 963 |
2016-05-03 | $15.58 | $15.58 | $15.34 | $15.35 | $14.34 | 3,095 |
2016-05-02 | $15.62 | $15.65 | $15.50 | $15.65 | $14.62 | 687 |
2016-04-29 | $15.60 | $15.60 | $15.60 | $15.60 | $14.57 | 3 |
2016-04-28 | $15.74 | $15.80 | $15.55 | $15.60 | $14.57 | 3,377 |
2016-04-27 | $15.60 | $15.64 | $15.59 | $15.64 | $14.60 | 2,155 |
2016-04-26 | $15.43 | $15.61 | $15.43 | $15.61 | $14.58 | 2,302 |
2016-04-25 | $15.30 | $15.40 | $15.29 | $15.40 | $14.38 | 1,542 |
2016-04-22 | $15.44 | $15.44 | $15.44 | $15.44 | $14.42 | 312 |
2016-04-21 | $15.37 | $15.37 | $15.34 | $15.34 | $14.33 | 331 |
2016-04-20 | $15.50 | $15.51 | $15.50 | $15.51 | $14.48 | 333 |
2016-04-19 | $15.39 | $15.48 | $15.38 | $15.43 | $14.41 | 3,633 |
2016-04-18 | $15.15 | $15.35 | $15.15 | $15.35 | $14.33 | 793 |
2016-04-15 | $15.15 | $15.15 | $15.15 | $15.15 | $14.14 | 27 |
2016-04-14 | $15.24 | $15.24 | $15.14 | $15.15 | $14.14 | 3,631 |
2016-04-13 | $15.19 | $15.19 | $15.12 | $15.12 | $14.12 | 1,636 |
2016-04-12 | $14.84 | $15.04 | $14.84 | $14.95 | $13.96 | 3,255 |
2016-04-11 | $14.94 | $14.94 | $14.84 | $14.84 | $13.86 | 2,717 |
2016-04-08 | $14.79 | $14.79 | $14.67 | $14.67 | $13.70 | 4,788 |
2016-04-07 | $14.67 | $14.67 | $14.67 | $14.67 | $13.70 | 1,183 |
2016-04-06 | $14.62 | $14.81 | $14.62 | $14.80 | $13.82 | 5,399 |
2016-04-05 | $14.95 | $14.95 | $14.95 | $14.95 | $13.96 | 0 |
2016-04-04 | $14.95 | $14.95 | $14.95 | $14.95 | $13.96 | 586 |
2016-04-01 | $14.93 | $15.01 | $14.93 | $15.01 | $14.02 | 1,669 |
2016-03-31 | $15.04 | $15.04 | $14.96 | $14.98 | $13.99 | 2,233 |
2016-03-30 | $14.95 | $14.96 | $14.95 | $14.95 | $13.96 | 1,756 |
2016-03-29 | $14.59 | $14.86 | $14.59 | $14.86 | $13.88 | 2,084 |
2016-03-28 | $14.52 | $14.52 | $14.52 | $14.52 | $13.56 | 344 |
2016-03-24 | $14.40 | $14.58 | $14.38 | $14.58 | $13.62 | 5,628 |
2016-03-23 | $14.89 | $14.89 | $14.89 | $14.89 | $13.91 | 94 |
2016-03-22 | $14.81 | $14.89 | $14.81 | $14.89 | $13.91 | 387 |
2016-03-21 | $14.93 | $14.93 | $14.93 | $14.93 | $13.94 | 160 |
2016-03-18 | $14.75 | $14.90 | $14.75 | $14.86 | $13.88 | 2,610 |
2016-03-17 | $14.50 | $14.50 | $14.50 | $14.50 | $13.51 | 13 |
2016-03-16 | $14.55 | $14.55 | $14.55 | $14.55 | $13.55 | 3 |
2016-03-15 | $14.55 | $14.55 | $14.55 | $14.55 | $13.55 | 323 |
2016-03-14 | $14.67 | $14.70 | $14.67 | $14.70 | $13.69 | 5,680 |
2016-03-11 | $14.61 | $14.80 | $14.60 | $14.80 | $13.79 | 9,981 |
2016-03-10 | $14.62 | $14.62 | $14.45 | $14.50 | $13.50 | 6,186 |
2016-03-09 | $14.53 | $14.66 | $14.51 | $14.62 | $13.61 | 1,037 |
2016-03-08 | $14.68 | $14.68 | $14.68 | $14.68 | $13.67 | 249 |
2016-03-07 | $14.83 | $14.83 | $14.83 | $14.83 | $13.81 | 123 |
2016-03-04 | $14.74 | $14.79 | $14.61 | $14.62 | $13.61 | 5,715 |
2016-03-03 | $14.59 | $14.59 | $14.56 | $14.58 | $13.58 | 985 |
2016-03-02 | $14.27 | $14.46 | $14.27 | $14.46 | $13.47 | 1,311 |
2016-03-01 | $14.24 | $14.28 | $14.24 | $14.24 | $13.26 | 3,075 |
2016-02-29 | $14.20 | $14.20 | $14.16 | $14.17 | $13.20 | 630 |
2016-02-26 | $14.11 | $14.16 | $14.11 | $14.14 | $13.17 | 2,248 |
2016-02-25 | $13.90 | $14.01 | $13.90 | $14.00 | $13.04 | 913 |
2016-02-24 | $13.64 | $13.67 | $13.64 | $13.64 | $12.70 | 1,504 |
2016-02-23 | $13.87 | $13.87 | $13.84 | $13.84 | $12.89 | 570 |
2016-02-22 | $14.01 | $14.01 | $13.92 | $13.92 | $12.96 | 1,087 |
2016-02-19 | $13.74 | $13.74 | $13.74 | $13.74 | $12.80 | 87 |
2016-02-18 | $13.72 | $13.74 | $13.72 | $13.74 | $12.80 | 1,026 |
2016-02-17 | $13.73 | $13.80 | $13.73 | $13.77 | $12.82 | 4,779 |
2016-02-16 | $13.56 | $13.67 | $13.56 | $13.67 | $12.73 | 1,942 |
2016-02-12 | $13.30 | $13.40 | $13.30 | $13.40 | $12.48 | 8,608 |
2016-02-11 | $13.07 | $13.12 | $13.05 | $13.10 | $12.20 | 12,810 |
2016-02-10 | $13.32 | $13.51 | $13.28 | $13.28 | $12.37 | 4,233 |
2016-02-09 | $13.33 | $13.45 | $13.28 | $13.43 | $12.51 | 4,167 |
2016-02-08 | $13.29 | $13.46 | $13.29 | $13.46 | $12.54 | 3,440 |
2016-02-05 | $13.63 | $13.66 | $13.62 | $13.62 | $12.68 | 2,222 |
2016-02-04 | $13.78 | $13.80 | $13.70 | $13.80 | $12.85 | 4,988 |
2016-02-03 | $13.63 | $13.76 | $13.63 | $13.75 | $12.81 | 2,287 |
2016-02-02 | $13.78 | $13.83 | $13.71 | $13.72 | $12.78 | 5,569 |
2016-02-01 | $13.91 | $13.98 | $13.91 | $13.98 | $13.02 | 4,340 |
2016-01-29 | $13.80 | $13.98 | $13.80 | $13.98 | $13.02 | 14,912 |
2016-01-28 | $13.64 | $13.73 | $13.62 | $13.65 | $12.71 | 4,279 |
2016-01-27 | $13.58 | $13.61 | $13.45 | $13.50 | $12.57 | 7,525 |
2016-01-26 | $13.71 | $13.71 | $13.61 | $13.62 | $12.69 | 13,435 |
2016-01-25 | $13.42 | $13.42 | $13.41 | $13.41 | $12.49 | 2,005 |
2016-01-22 | $13.47 | $13.66 | $13.47 | $13.66 | $12.72 | 15,586 |
2016-01-21 | $13.35 | $13.59 | $13.31 | $13.31 | $12.40 | 11,141 |
2016-01-20 | $12.86 | $13.31 | $12.82 | $13.30 | $12.39 | 13,195 |
2016-01-19 | $13.62 | $13.62 | $13.18 | $13.28 | $12.37 | 9,952 |
2016-01-15 | $13.55 | $13.55 | $13.28 | $13.38 | $12.46 | 4,175 |
2016-01-14 | $13.78 | $13.83 | $13.62 | $13.77 | $12.83 | 1,917 |
2016-01-13 | $13.98 | $13.99 | $13.64 | $13.64 | $12.70 | 3,807 |
2016-01-12 | $14.25 | $14.25 | $13.98 | $14.09 | $13.12 | 1,268 |
2016-01-11 | $14.29 | $14.35 | $14.07 | $14.18 | $13.21 | 3,859 |
2016-01-08 | $14.49 | $14.57 | $14.39 | $14.39 | $13.40 | 14,067 |
2016-01-07 | $14.65 | $14.65 | $14.49 | $14.49 | $13.49 | 2,783 |
2016-01-06 | $15.01 | $15.01 | $14.83 | $14.93 | $13.91 | 3,045 |
2016-01-05 | $15.08 | $15.08 | $14.91 | $14.97 | $13.94 | 4,962 |
2016-01-04 | $15.14 | $15.14 | $14.89 | $14.94 | $13.91 | 5,821 |
2015-12-31 | $15.52 | $15.52 | $15.48 | $15.48 | $14.42 | 1,171 |
2015-12-30 | $15.64 | $15.64 | $15.54 | $15.54 | $14.47 | 1,836 |
2015-12-29 | $15.72 | $15.72 | $15.62 | $15.68 | $14.60 | 9,010 |
2015-12-28 | $15.47 | $15.57 | $15.42 | $15.53 | $14.46 | 10,198 |
2015-12-24 | $15.55 | $15.55 | $15.55 | $15.55 | $14.48 | 200 |
2015-12-23 | $15.52 | $15.64 | $15.47 | $15.55 | $14.48 | 8,687 |
2015-12-22 | $15.31 | $15.37 | $15.30 | $15.34 | $14.29 | 10,881 |
2015-12-21 | $15.26 | $15.31 | $15.18 | $15.25 | $14.20 | 11,100 |
2015-12-18 | $15.31 | $15.31 | $15.11 | $15.11 | $14.07 | 2,900 |
2015-12-17 | $15.34 | $15.36 | $15.34 | $15.36 | $14.27 | 744 |
2015-12-16 | $15.28 | $15.48 | $15.28 | $15.42 | $14.33 | 6,849 |
2015-12-15 | $15.22 | $15.22 | $15.22 | $15.22 | $14.14 | 633 |
2015-12-14 | $15.00 | $15.00 | $15.00 | $15.00 | $13.94 | 718 |
2015-12-11 | $15.18 | $15.21 | $15.07 | $15.07 | $14.00 | 550 |
2015-12-10 | $15.40 | $15.50 | $15.40 | $15.50 | $14.40 | 2,730 |
2015-12-09 | $15.47 | $15.59 | $15.40 | $15.40 | $14.31 | 3,207 |
2015-12-08 | $15.62 | $15.65 | $15.55 | $15.65 | $14.54 | 1,738 |
2015-12-07 | $15.90 | $15.90 | $15.76 | $15.79 | $14.67 | 1,557 |
2015-12-04 | $15.90 | $16.01 | $15.90 | $15.94 | $14.81 | 3,952 |
2015-12-03 | $16.10 | $16.10 | $16.10 | $16.10 | $14.96 | 149 |
2015-12-02 | $16.10 | $16.13 | $16.10 | $16.13 | $14.99 | 3,238 |
2015-12-01 | $16.14 | $16.14 | $16.01 | $16.01 | $14.88 | 478 |
2015-11-30 | $16.06 | $16.19 | $16.06 | $16.14 | $15.00 | 4,136 |
2015-11-27 | $16.05 | $16.05 | $16.05 | $16.05 | $14.91 | 1,034 |
2015-11-25 | $15.97 | $15.97 | $15.97 | $15.97 | $14.84 | 647 |
2015-11-24 | $15.69 | $15.88 | $15.69 | $15.84 | $14.72 | 1,641 |
2015-11-23 | $15.75 | $15.86 | $15.75 | $15.86 | $14.74 | 713 |
2015-11-20 | $15.71 | $15.75 | $15.71 | $15.75 | $14.64 | 1,418 |
2015-11-19 | $15.60 | $15.60 | $15.58 | $15.58 | $14.48 | 588 |
2015-11-18 | $15.55 | $15.65 | $15.55 | $15.65 | $14.55 | 1,142 |
2015-11-17 | $15.44 | $15.45 | $15.44 | $15.45 | $14.36 | 289 |
2015-11-16 | $15.37 | $15.44 | $15.37 | $15.44 | $14.35 | 473 |
2015-11-13 | $15.72 | $15.72 | $15.72 | $15.72 | $14.60 | 22 |
2015-11-12 | $15.72 | $15.72 | $15.72 | $15.72 | $14.60 | 28 |
2015-11-11 | $15.87 | $15.87 | $15.72 | $15.72 | $14.60 | 498 |
2015-11-10 | $15.72 | $15.85 | $15.72 | $15.85 | $14.73 | 663 |
2015-11-09 | $15.96 | $15.96 | $15.96 | $15.96 | $14.83 | 3 |
2015-11-06 | $15.88 | $16.00 | $15.88 | $15.96 | $14.83 | 6,034 |
2015-11-05 | $15.79 | $15.79 | $15.77 | $15.78 | $14.66 | 1,333 |
2015-11-04 | $15.77 | $15.79 | $15.71 | $15.79 | $14.67 | 792 |
2015-11-03 | $15.78 | $15.91 | $15.77 | $15.81 | $14.69 | 2,235 |
2015-11-02 | $15.51 | $15.74 | $15.51 | $15.74 | $14.63 | 483 |
2015-10-30 | $15.54 | $15.54 | $15.39 | $15.39 | $14.30 | 979 |
2015-10-29 | $15.58 | $15.58 | $15.58 | $15.58 | $14.48 | 1 |
2015-10-28 | $15.58 | $15.58 | $15.58 | $15.58 | $14.48 | 259 |
2015-10-27 | $15.42 | $15.42 | $15.34 | $15.34 | $14.25 | 501 |
2015-10-26 | $15.57 | $15.58 | $15.57 | $15.58 | $14.48 | 500 |
2015-10-23 | $15.57 | $15.58 | $15.57 | $15.58 | $14.48 | 362 |
2015-10-22 | $15.41 | $15.53 | $15.34 | $15.44 | $14.35 | 1,265 |
2015-10-21 | $15.36 | $15.36 | $15.35 | $15.35 | $14.26 | 646 |
2015-10-20 | $15.42 | $15.48 | $15.42 | $15.47 | $14.37 | 650 |
2015-10-19 | $15.38 | $15.44 | $15.38 | $15.41 | $14.32 | 1,260 |
2015-10-16 | $15.48 | $15.48 | $15.38 | $15.42 | $14.33 | 1,120 |
2015-10-15 | $15.08 | $15.31 | $15.08 | $15.31 | $14.23 | 9,034 |
2015-10-14 | $15.23 | $15.23 | $15.08 | $15.11 | $14.04 | 1,032 |
2015-10-13 | $15.27 | $15.37 | $15.27 | $15.37 | $14.28 | 969 |
2015-10-12 | $15.33 | $15.45 | $15.29 | $15.45 | $14.35 | 2,238 |
2015-10-09 | $15.32 | $15.37 | $15.29 | $15.31 | $14.23 | 6,504 |
2015-10-08 | $15.19 | $15.32 | $15.19 | $15.32 | $14.24 | 1,022 |
2015-10-07 | $15.03 | $15.18 | $15.03 | $15.15 | $14.08 | 3,938 |
2015-10-06 | $15.08 | $15.08 | $14.87 | $14.92 | $13.86 | 3,125 |
2015-10-05 | $14.92 | $14.99 | $14.91 | $14.98 | $13.92 | 20,477 |
2015-10-02 | $14.52 | $14.61 | $14.52 | $14.61 | $13.58 | 596 |
2015-10-01 | $14.68 | $14.68 | $14.50 | $14.54 | $13.51 | 1,242 |
2015-09-30 | $14.62 | $14.62 | $14.47 | $14.47 | $13.45 | 3,918 |
2015-09-29 | $14.48 | $14.48 | $14.48 | $14.48 | $13.45 | 432 |
2015-09-28 | $14.60 | $14.67 | $14.47 | $14.47 | $13.45 | 1,042 |
2015-09-25 | $14.96 | $15.02 | $14.85 | $14.85 | $13.80 | 2,366 |
2015-09-24 | $14.88 | $15.01 | $14.87 | $15.01 | $13.95 | 3,754 |
2015-09-23 | $14.91 | $14.96 | $14.91 | $14.96 | $13.90 | 346 |
2015-09-22 | $15.04 | $15.04 | $14.93 | $14.93 | $13.87 | 8,413 |
2015-09-21 | $15.25 | $15.25 | $15.09 | $15.13 | $14.06 | 7,445 |
2015-09-18 | $15.11 | $15.27 | $15.11 | $15.20 | $14.12 | 1,629 |
2015-09-17 | $15.26 | $15.53 | $15.26 | $15.30 | $14.16 | 2,599 |
2015-09-16 | $15.20 | $15.26 | $15.15 | $15.22 | $14.09 | 6,464 |
2015-09-15 | $15.10 | $15.10 | $15.10 | $15.10 | $13.98 | 3,249 |
2015-09-14 | $15.08 | $15.08 | $14.97 | $14.97 | $13.86 | 787 |
2015-09-11 | $14.88 | $15.00 | $14.88 | $15.00 | $13.89 | 14,986 |
2015-09-10 | $14.94 | $15.03 | $14.94 | $15.03 | $13.91 | 207 |
2015-09-09 | $15.14 | $15.14 | $15.03 | $15.03 | $13.91 | 421 |
2015-09-08 | $14.97 | $15.08 | $14.97 | $15.08 | $13.96 | 3,774 |
2015-09-04 | $14.86 | $14.90 | $14.83 | $14.83 | $13.73 | 2,148 |
2015-09-03 | $14.99 | $15.04 | $14.99 | $15.04 | $13.93 | 890 |
2015-09-02 | $14.83 | $14.92 | $14.80 | $14.92 | $13.81 | 4,274 |
2015-09-01 | $14.80 | $14.84 | $14.74 | $14.75 | $13.65 | 6,831 |
2015-08-31 | $15.08 | $15.09 | $15.04 | $15.09 | $13.97 | 1,191 |
2015-08-28 | $15.05 | $15.05 | $14.97 | $14.97 | $13.86 | 1,607 |
2015-08-27 | $14.71 | $14.89 | $14.71 | $14.84 | $13.74 | 1,987 |
2015-08-26 | $14.64 | $14.65 | $14.42 | $14.63 | $13.54 | 5,976 |
2015-08-25 | $14.76 | $14.78 | $14.26 | $14.26 | $13.20 | 18,033 |
2015-08-24 | $14.56 | $14.92 | $14.51 | $14.55 | $13.47 | 11,070 |
2015-08-21 | $15.19 | $15.27 | $15.00 | $15.04 | $13.92 | 15,502 |
2015-08-20 | $15.41 | $15.41 | $15.36 | $15.36 | $14.22 | 3,183 |
2015-08-19 | $15.42 | $15.66 | $15.41 | $15.66 | $14.49 | 2,532 |
2015-08-18 | $15.67 | $15.71 | $15.67 | $15.71 | $14.54 | 389 |
2015-08-17 | $15.53 | $15.76 | $15.53 | $15.72 | $14.55 | 1,870 |
2015-08-14 | $15.56 | $15.60 | $15.56 | $15.60 | $14.44 | 383 |
2015-08-13 | $15.54 | $15.54 | $15.54 | $15.54 | $14.39 | 1,140 |
2015-08-12 | $15.48 | $15.48 | $15.37 | $15.44 | $14.29 | 2,920 |
2015-08-11 | $15.60 | $15.60 | $15.53 | $15.53 | $14.38 | 297 |
2015-08-10 | $15.59 | $15.76 | $15.59 | $15.76 | $14.59 | 2,093 |
2015-08-07 | $15.65 | $15.65 | $15.47 | $15.63 | $14.47 | 4,050 |
INVESCO ZACKS MICRO CAP ETF (PZI) News Headlines
Recent INVESCO ZACKS MICRO CAP ETF (PZI) News
Similar Companies to INVESCO ZACKS MICRO CAP ETF (PZI) 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 | -- | -- | -- |