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.

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

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.