INVESCO DYNAMIC RETAIL ETF (PMR) Stock

Data as of May 2, 2025

$41.37 ($0.04) 0.11%

INVESCO DYNAMIC RETAIL ETF - Daily Information

Click for more stock information on INVESCO DYNAMIC RETAIL ETF.

Daily Information	Data
Date	May 2, 2025
Open	$41.16
Previous Close	$41.37
High	$41.37
Low	$41.16
Adjusted Open	$41.16
Previous Adjusted Close	$41.37
Adjusted High	$41.37
Adjusted Low	$41.16

About INVESCO DYNAMIC RETAIL ETF (PMR)

DELISTED - The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Intellidex.Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Intellidex Provider”) compiles and maintains the Underlying Intellidex, which is composed of common stocks of U.S. retailers. These companies are engaged principally in operating general merchandise stores such as department stores, discount stores, warehouse clubs and superstores; specialty stores, including apparel, electronics, accessories and footwear stores; and home improvement and home furnishings stores. Dealers of motor vehicles and parts, auction houses or rental companies also may be included. As of June 30, 2019, the Underlying Intellidex was composed of 30 securities. The Fund employs a “full replication” methodology in seeking to track the Underlying Intellidex, meaning that the Fund generally invests in all of the securities comprising the Underlying Intellidex in proportion to their weightings in the Underlying Intellidex. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). 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 Intellidex 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, 2019, the Fund had significant exposure to the retail industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Invest in INVESCO DYNAMIC RETAIL ETF (PMR)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for INVESCO DYNAMIC RETAIL ETF (PMR)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-02-14	$41.16	$41.37	$41.16	$41.37	$41.37	921
2020-02-13	$41.33	$41.33	$41.33	$41.33	$41.33	3
2020-02-12	$41.14	$41.45	$41.14	$41.45	$41.45	1,322
2020-02-11	$41.06	$41.14	$41.03	$41.14	$41.08	432
2020-02-10	$40.62	$40.62	$40.62	$40.62	$40.56	130
2020-02-07	$40.81	$40.81	$40.42	$40.42	$40.36	1,015
2020-02-06	$40.96	$40.96	$40.87	$40.93	$40.87	1,863
2020-02-05	$40.68	$41.31	$40.68	$41.31	$41.24	665
2020-02-04	$41.27	$41.27	$40.71	$40.75	$40.69	1,397
2020-02-03	$40.73	$40.73	$40.69	$40.69	$40.63	465
2020-01-31	$40.40	$40.40	$40.40	$40.40	$40.35	1
2020-01-30	$41.29	$41.59	$41.29	$41.59	$41.53	302
2020-01-29	$41.77	$41.77	$41.77	$41.77	$41.71	2
2020-01-28	$41.59	$41.82	$41.59	$41.82	$41.75	276
2020-01-27	$40.87	$41.73	$40.87	$41.70	$41.64	6,821
2020-01-24	$41.69	$41.69	$41.69	$41.69	$41.62	11
2020-01-23	$42.09	$42.42	$42.09	$42.42	$42.36	533
2020-01-22	$42.11	$42.11	$42.11	$42.11	$42.05	0
2020-01-21	$42.09	$42.27	$42.04	$42.12	$42.05	1,937
2020-01-17	$42.15	$42.15	$42.15	$42.15	$42.09	1,930
2020-01-16	$42.01	$42.03	$41.90	$42.03	$41.97	878
2020-01-15	$41.79	$41.79	$41.79	$41.79	$41.73	39
2020-01-14	$42.16	$42.25	$42.16	$42.16	$42.10	377
2020-01-13	$41.39	$42.09	$41.39	$42.09	$42.03	2,361
2020-01-10	$41.62	$41.64	$41.53	$41.59	$41.53	2,215
2020-01-09	$41.71	$41.71	$41.71	$41.71	$41.64	0
2020-01-08	$41.55	$41.80	$41.55	$41.74	$41.68	1,395
2020-01-07	$41.72	$41.72	$41.57	$41.67	$41.61	441
2020-01-06	$41.71	$41.76	$41.71	$41.76	$41.69	257
2020-01-03	$41.24	$41.75	$41.24	$41.75	$41.68	357
2020-01-02	$42.12	$42.12	$41.84	$41.91	$41.85	336
2019-12-31	$42.13	$42.21	$42.11	$42.11	$42.05	1,541
2019-12-30	$42.14	$42.36	$42.13	$42.36	$42.29	529
2019-12-27	$42.28	$42.29	$42.06	$42.16	$42.09	641
2019-12-26	$42.25	$42.34	$42.17	$42.34	$42.28	1,066
2019-12-24	$41.94	$42.30	$41.94	$42.30	$42.24	1,602
2019-12-23	$42.70	$42.70	$42.17	$42.17	$42.10	577
2019-12-20	$42.79	$42.79	$42.71	$42.71	$42.55	151
2019-12-19	$42.49	$42.70	$42.49	$42.66	$42.50	1,768
2019-12-18	$42.59	$42.59	$42.56	$42.56	$42.40	162
2019-12-17	$42.02	$42.49	$42.02	$42.49	$42.34	1,242
2019-12-16	$42.15	$42.30	$42.15	$42.18	$42.02	1,101
2019-12-13	$42.22	$42.22	$42.05	$42.05	$41.89	230
2019-12-12	$41.92	$42.56	$41.92	$42.56	$42.40	808
2019-12-11	$41.98	$42.30	$41.98	$42.30	$42.14	352
2019-12-10	$42.11	$42.14	$42.11	$42.14	$41.98	102
2019-12-09	$41.94	$42.32	$41.94	$42.29	$42.14	925
2019-12-06	$42.17	$42.22	$42.15	$42.20	$42.04	1,009
2019-12-05	$41.62	$41.70	$41.62	$41.70	$41.54	492
2019-12-04	$41.56	$41.64	$41.56	$41.64	$41.48	221
2019-12-03	$41.38	$41.44	$41.38	$41.44	$41.28	327
2019-12-02	$42.27	$42.27	$41.93	$41.93	$41.77	180
2019-11-29	$42.44	$42.45	$42.39	$42.39	$42.23	245
2019-11-27	$42.56	$42.63	$42.56	$42.63	$42.47	759
2019-11-26	$42.47	$42.47	$42.47	$42.47	$42.31	206
2019-11-25	$41.81	$41.90	$41.75	$41.75	$41.60	355
2019-11-22	$41.08	$41.29	$41.00	$41.29	$41.14	1,999
2019-11-21	$41.41	$41.41	$41.17	$41.19	$41.03	744
2019-11-20	$41.40	$41.47	$41.36	$41.47	$41.32	754
2019-11-19	$41.32	$41.41	$41.32	$41.32	$41.17	1,240
2019-11-18	$41.77	$41.94	$41.77	$41.85	$41.69	1,543
2019-11-15	$41.77	$41.97	$41.70	$41.97	$41.81	1,377
2019-11-14	$41.13	$41.71	$41.13	$41.61	$41.46	5,411
2019-11-13	$40.84	$41.15	$40.84	$41.15	$41.00	726
2019-11-12	$41.15	$41.15	$41.11	$41.11	$40.95	203
2019-11-11	$40.80	$41.06	$40.80	$41.06	$40.91	554
2019-11-08	$41.06	$41.08	$41.00	$41.01	$40.85	752
2019-11-07	$41.05	$41.29	$41.00	$41.05	$40.89	1,131
2019-11-06	$40.88	$41.20	$40.88	$41.20	$41.05	889
2019-11-05	$40.90	$40.91	$40.90	$40.91	$40.76	313
2019-11-04	$40.87	$40.87	$40.84	$40.84	$40.68	302
2019-11-01	$40.62	$40.62	$40.62	$40.62	$40.46	18
2019-10-31	$40.57	$40.57	$40.37	$40.46	$40.31	627
2019-10-30	$41.35	$41.35	$40.84	$40.98	$40.82	1,864
2019-10-29	$41.21	$41.30	$41.21	$41.22	$41.07	956
2019-10-28	$41.52	$41.52	$41.36	$41.36	$41.21	1,048
2019-10-25	$40.72	$41.00	$40.72	$41.00	$40.84	567
2019-10-24	$40.77	$40.83	$40.77	$40.83	$40.68	390
2019-10-23	$40.43	$40.80	$40.43	$40.80	$40.65	203
2019-10-22	$40.33	$40.55	$40.33	$40.55	$40.40	426
2019-10-21	$40.54	$40.65	$40.54	$40.65	$40.50	150
2019-10-18	$40.35	$40.35	$40.11	$40.25	$40.10	565
2019-10-17	$39.99	$40.23	$39.97	$40.23	$40.08	839
2019-10-16	$39.53	$39.85	$39.53	$39.85	$39.70	402
2019-10-15	$39.53	$39.81	$39.52	$39.68	$39.53	3,898
2019-10-14	$39.51	$39.51	$39.44	$39.47	$39.33	794
2019-10-11	$39.19	$39.74	$39.19	$39.74	$39.59	500
2019-10-10	$38.91	$38.91	$38.91	$38.91	$38.76	30
2019-10-09	$38.33	$38.33	$38.33	$38.33	$38.19	4
2019-10-08	$37.95	$37.95	$37.95	$37.95	$37.81	48
2019-10-07	$38.15	$38.47	$38.15	$38.32	$38.18	1,917
2019-10-04	$38.31	$38.31	$38.31	$38.31	$38.17	51
2019-10-03	$37.92	$37.92	$37.92	$37.92	$37.78	118
2019-10-02	$38.22	$38.22	$37.93	$37.93	$37.78	254
2019-10-01	$39.29	$39.29	$38.70	$38.70	$38.55	116
2019-09-30	$38.77	$39.23	$38.77	$39.23	$39.08	2,171
2019-09-27	$38.88	$38.88	$38.71	$38.71	$38.56	121
2019-09-26	$38.86	$38.86	$38.86	$38.86	$38.71	471
2019-09-25	$38.69	$38.93	$38.69	$38.93	$38.78	302
2019-09-24	$39.27	$39.27	$38.76	$38.80	$38.65	557
2019-09-23	$39.15	$39.15	$39.15	$39.15	$39.01	42
2019-09-20	$38.86	$39.03	$38.83	$38.83	$38.65	523
2019-09-19	$39.01	$39.01	$38.82	$38.82	$38.64	528
2019-09-18	$39.22	$39.22	$38.75	$39.05	$38.87	1,936
2019-09-17	$38.50	$39.25	$38.50	$39.25	$39.07	166
2019-09-16	$39.15	$39.38	$39.13	$39.14	$38.96	509
2019-09-13	$39.41	$39.64	$39.41	$39.60	$39.42	3,892
2019-09-12	$39.65	$39.67	$39.47	$39.56	$39.38	3,277
2019-09-11	$39.42	$39.66	$39.42	$39.66	$39.48	231
2019-09-10	$39.00	$39.43	$39.00	$39.43	$39.25	3,470
2019-09-09	$38.62	$38.94	$38.62	$38.94	$38.77	300
2019-09-06	$38.97	$38.97	$38.42	$38.42	$38.24	890
2019-09-05	$38.14	$38.24	$38.14	$38.14	$37.97	197
2019-09-04	$37.21	$37.29	$37.17	$37.22	$37.05	5,936
2019-09-03	$36.91	$36.91	$36.73	$36.73	$36.56	522
2019-08-30	$37.44	$37.44	$37.18	$37.18	$37.01	1,160
2019-08-29	$37.35	$37.52	$37.35	$37.52	$37.35	100
2019-08-28	$36.61	$37.20	$36.46	$37.20	$37.03	432
2019-08-27	$36.77	$36.77	$36.52	$36.53	$36.36	1,253
2019-08-26	$36.74	$36.74	$36.66	$36.74	$36.57	231
2019-08-23	$37.29	$37.29	$36.22	$36.22	$36.05	1,200
2019-08-22	$37.09	$37.38	$37.09	$37.38	$37.21	477
2019-08-21	$36.89	$36.98	$36.86	$36.98	$36.81	1,796
2019-08-20	$36.29	$36.32	$36.19	$36.19	$36.02	1,022
2019-08-19	$36.23	$36.60	$36.23	$36.50	$36.34	1,243
2019-08-16	$36.10	$36.17	$36.10	$36.17	$36.00	160
2019-08-15	$35.86	$35.86	$35.47	$35.65	$35.49	770
2019-08-14	$35.90	$35.90	$35.61	$35.61	$35.45	1,902
2019-08-13	$36.71	$36.71	$36.71	$36.71	$36.54	3
2019-08-12	$36.14	$36.14	$36.14	$36.14	$35.97	300
2019-08-09	$36.66	$36.66	$36.66	$36.66	$36.50	3
2019-08-08	$36.99	$37.09	$36.99	$37.09	$36.92	128
2019-08-07	$36.58	$36.58	$36.58	$36.58	$36.41	38
2019-08-06	$36.40	$36.40	$36.40	$36.40	$36.24	24
2019-08-05	$35.75	$35.80	$35.75	$35.80	$35.64	328
2019-08-02	$36.50	$36.50	$36.50	$36.50	$36.33	48
2019-08-01	$37.88	$37.88	$36.89	$36.89	$36.72	220
2019-07-31	$37.82	$37.82	$37.56	$37.56	$37.39	127
2019-07-30	$37.70	$37.70	$37.65	$37.68	$37.51	242
2019-07-29	$37.97	$38.02	$37.97	$38.02	$37.85	102
2019-07-26	$37.98	$38.04	$37.98	$38.04	$37.87	225
2019-07-25	$37.92	$38.28	$37.71	$37.71	$37.54	1,360
2019-07-24	$37.37	$38.05	$37.37	$38.05	$37.87	425
2019-07-23	$37.31	$37.31	$37.31	$37.31	$37.14	99
2019-07-22	$37.48	$37.48	$37.23	$37.23	$37.06	480
2019-07-19	$37.49	$37.49	$37.49	$37.49	$37.32	17
2019-07-18	$37.49	$37.49	$37.49	$37.49	$37.31	68
2019-07-17	$37.37	$37.37	$37.37	$37.37	$37.20	861
2019-07-16	$37.54	$37.83	$37.54	$37.80	$37.63	244
2019-07-15	$37.70	$37.70	$37.55	$37.68	$37.50	395
2019-07-12	$37.65	$37.65	$37.62	$37.62	$37.45	398
2019-07-11	$37.02	$37.06	$37.00	$37.06	$36.89	3,503
2019-07-10	$36.91	$37.00	$36.85	$36.96	$36.79	707
2019-07-09	$36.99	$36.99	$36.99	$36.99	$36.82	250
2019-07-08	$36.93	$37.11	$36.93	$37.11	$36.94	682
2019-07-05	$37.08	$37.08	$37.03	$37.06	$36.89	1,556
2019-07-03	$37.10	$37.10	$37.08	$37.08	$36.91	154
2019-07-02	$36.77	$36.77	$36.77	$36.77	$36.60	5
2019-07-01	$36.80	$36.98	$36.69	$36.74	$36.57	1,207
2019-06-28	$36.51	$36.51	$36.51	$36.51	$36.34	16
2019-06-27	$36.40	$36.40	$36.40	$36.40	$36.23	24
2019-06-26	$36.04	$36.07	$36.04	$36.07	$35.91	211
2019-06-25	$36.08	$36.08	$36.07	$36.07	$35.91	101
2019-06-24	$36.61	$36.61	$36.34	$36.35	$36.18	381
2019-06-21	$36.75	$36.75	$36.68	$36.70	$36.43	202
2019-06-20	$37.14	$37.14	$36.99	$37.01	$36.74	527
2019-06-19	$36.98	$36.98	$36.95	$36.95	$36.68	129
2019-06-18	$37.18	$37.18	$37.07	$37.07	$36.80	271
2019-06-17	$36.91	$37.00	$36.91	$36.93	$36.67	1,188
2019-06-14	$36.91	$36.91	$36.91	$36.91	$36.64	8
2019-06-13	$36.73	$36.96	$36.73	$36.96	$36.69	1,701
2019-06-12	$36.61	$36.73	$36.61	$36.69	$36.42	700
2019-06-11	$36.51	$36.57	$36.51	$36.57	$36.31	300
2019-06-10	$36.25	$36.25	$36.25	$36.25	$35.99	3
2019-06-07	$36.00	$36.00	$35.93	$35.93	$35.67	138
2019-06-06	$35.55	$35.71	$35.55	$35.71	$35.45	420
2019-06-05	$36.10	$36.10	$35.59	$35.59	$35.33	457
2019-06-04	$35.50	$35.68	$35.43	$35.68	$35.42	1,512
2019-06-03	$35.00	$35.15	$34.94	$34.94	$34.69	735
2019-05-31	$35.13	$35.13	$34.82	$34.82	$34.56	405
2019-05-30	$35.21	$35.26	$35.11	$35.11	$34.86	712
2019-05-29	$35.70	$35.70	$34.70	$34.70	$34.45	1,908
2019-05-28	$35.77	$35.77	$35.77	$35.77	$35.51	94
2019-05-24	$36.17	$36.17	$35.95	$36.04	$35.78	503
2019-05-23	$35.84	$35.84	$35.84	$35.84	$35.58	26
2019-05-22	$36.80	$36.80	$36.29	$36.29	$36.03	228
2019-05-21	$36.23	$36.64	$36.16	$36.64	$36.37	821
2019-05-20	$36.27	$36.27	$36.27	$36.27	$36.01	25
2019-05-17	$36.58	$36.77	$36.35	$36.38	$36.12	3,427
2019-05-16	$36.72	$36.72	$36.58	$36.58	$36.31	201
2019-05-15	$36.01	$36.47	$36.01	$36.47	$36.21	608
2019-05-14	$36.44	$36.49	$36.44	$36.49	$36.23	201
2019-05-13	$36.10	$36.10	$36.09	$36.09	$35.83	100
2019-05-10	$37.59	$37.59	$37.42	$37.42	$37.15	403
2019-05-09	$37.50	$37.50	$37.41	$37.45	$37.17	402
2019-05-08	$37.86	$37.86	$37.68	$37.68	$37.41	454
2019-05-07	$37.94	$37.94	$37.76	$37.76	$37.49	104
2019-05-06	$38.30	$38.47	$38.25	$38.47	$38.19	1,502
2019-05-03	$38.69	$38.69	$38.66	$38.66	$38.38	213
2019-05-02	$38.15	$38.38	$38.15	$38.29	$38.01	653
2019-05-01	$38.04	$38.04	$38.04	$38.04	$37.76	45
2019-04-30	$38.35	$38.48	$38.35	$38.48	$38.20	176
2019-04-29	$38.51	$38.51	$38.51	$38.51	$38.23	153
2019-04-26	$38.63	$38.63	$38.19	$38.36	$38.08	803
2019-04-25	$38.42	$38.52	$38.42	$38.52	$38.25	321
2019-04-24	$38.19	$38.57	$38.19	$38.57	$38.29	1,002
2019-04-23	$38.07	$38.07	$38.05	$38.05	$37.78	129
2019-04-22	$37.50	$37.50	$37.50	$37.50	$37.22	168
2019-04-18	$38.37	$38.37	$38.13	$38.13	$37.85	1,345
2019-04-17	$38.33	$38.33	$38.33	$38.33	$38.05	0
2019-04-16	$38.45	$38.45	$38.33	$38.33	$38.06	111
2019-04-15	$37.94	$38.33	$37.94	$38.28	$38.00	1,301
2019-04-12	$38.12	$38.12	$38.09	$38.09	$37.81	102
2019-04-11	$38.28	$38.28	$37.98	$37.98	$37.70	900
2019-04-10	$37.75	$37.90	$37.55	$37.90	$37.62	600
2019-04-09	$37.68	$37.68	$37.38	$37.38	$37.10	606
2019-04-08	$37.89	$37.89	$37.66	$37.66	$37.38	849
2019-04-05	$37.80	$37.80	$37.80	$37.80	$37.52	2
2019-04-04	$37.52	$37.64	$37.45	$37.64	$37.37	2,570
2019-04-03	$37.67	$37.67	$37.45	$37.55	$37.28	761
2019-04-02	$37.76	$37.76	$37.29	$37.29	$37.02	595
2019-04-01	$37.75	$37.75	$37.35	$37.45	$37.18	1,051
2019-03-29	$37.54	$37.60	$37.22	$37.22	$36.95	1,132
2019-03-28	$37.33	$37.36	$37.30	$37.36	$37.08	1,750
2019-03-27	$36.81	$36.81	$36.81	$36.81	$36.54	3
2019-03-26	$36.49	$36.51	$36.49	$36.51	$36.25	100
2019-03-25	$36.55	$36.55	$36.35	$36.48	$36.22	302
2019-03-22	$36.84	$36.84	$35.92	$36.00	$35.73	1,025
2019-03-21	$36.56	$36.72	$36.56	$36.72	$36.45	151
2019-03-20	$36.02	$36.35	$36.02	$36.19	$35.93	311
2019-03-19	$36.84	$36.84	$36.35	$36.35	$36.09	400
2019-03-18	$36.45	$36.59	$36.44	$36.59	$36.32	2,150
2019-03-15	$36.28	$36.28	$36.15	$36.15	$35.89	643
2019-03-14	$36.81	$36.81	$36.10	$36.32	$36.05	1,962
2019-03-13	$36.97	$36.97	$36.75	$36.78	$36.51	844
2019-03-12	$37.01	$37.01	$36.60	$36.60	$36.33	421
2019-03-11	$36.78	$36.78	$36.78	$36.78	$36.51	145
2019-03-08	$36.73	$36.74	$36.17	$36.29	$36.02	1,621
2019-03-07	$37.15	$37.15	$36.81	$36.81	$36.54	500
2019-03-06	$37.51	$37.51	$37.43	$37.44	$37.17	587
2019-03-05	$37.21	$37.54	$37.21	$37.49	$37.22	4,510
2019-03-04	$38.06	$38.06	$37.23	$37.23	$36.96	414
2019-03-01	$37.79	$37.79	$37.79	$37.79	$37.52	42
2019-02-28	$37.68	$37.68	$37.68	$37.68	$37.41	0
2019-02-27	$37.13	$37.66	$37.13	$37.66	$37.38	1,082
2019-02-26	$37.43	$37.43	$37.21	$37.43	$37.16	1,700
2019-02-25	$37.58	$37.58	$37.05	$37.05	$36.78	257
2019-02-22	$37.12	$37.12	$37.04	$37.11	$36.85	1,025
2019-02-21	$37.16	$37.16	$36.90	$36.90	$36.63	1,700
2019-02-20	$37.42	$37.42	$37.21	$37.25	$36.98	1,000
2019-02-19	$37.51	$37.51	$37.28	$37.37	$37.10	1,034
2019-02-15	$37.02	$37.22	$37.00	$37.22	$36.95	525
2019-02-14	$36.54	$36.88	$36.53	$36.80	$36.54	722
2019-02-13	$36.55	$36.76	$36.55	$36.76	$36.49	386
2019-02-12	$36.35	$36.48	$36.35	$36.48	$36.22	663
2019-02-11	$35.80	$35.96	$35.78	$35.96	$35.70	710
2019-02-08	$35.63	$35.66	$35.60	$35.66	$35.40	376
2019-02-07	$35.67	$35.88	$35.67	$35.88	$35.62	275
2019-02-06	$35.80	$35.91	$35.80	$35.91	$35.65	151
2019-02-05	$36.05	$36.13	$36.05	$36.13	$35.87	386
2019-02-04	$35.68	$35.84	$35.68	$35.84	$35.58	196
2019-02-01	$35.46	$35.46	$35.42	$35.42	$35.16	200
2019-01-31	$35.65	$35.65	$35.65	$35.65	$35.39	140
2019-01-30	$35.55	$35.55	$35.51	$35.51	$35.26	100
2019-01-29	$35.31	$35.31	$35.31	$35.31	$35.05	66
2019-01-28	$35.03	$35.26	$35.01	$35.26	$35.00	261
2019-01-25	$35.42	$35.45	$35.39	$35.39	$35.13	1,420
2019-01-24	$35.23	$35.23	$35.23	$35.23	$34.97	2
2019-01-23	$35.35	$35.37	$34.96	$35.34	$35.09	8,006
2019-01-22	$35.67	$35.67	$35.24	$35.24	$34.99	413
2019-01-18	$35.81	$35.81	$35.67	$35.67	$35.41	810
2019-01-17	$35.04	$35.39	$35.04	$35.39	$35.13	1,612
2019-01-16	$34.88	$35.10	$34.88	$35.10	$34.85	28,707
2019-01-15	$34.99	$35.00	$34.87	$34.90	$34.65	1,652
2019-01-14	$34.97	$34.97	$34.76	$34.76	$34.51	400
2019-01-11	$35.30	$35.30	$35.03	$35.03	$34.78	805
2019-01-10	$34.40	$35.06	$34.40	$35.05	$34.80	1,876
2019-01-09	$35.50	$35.51	$35.34	$35.34	$35.08	567
2019-01-08	$34.90	$35.25	$34.90	$35.25	$34.99	556
2019-01-07	$34.19	$35.02	$34.19	$34.95	$34.70	2,280
2019-01-04	$33.59	$34.43	$33.59	$34.15	$33.90	3,936
2019-01-03	$33.58	$34.02	$33.53	$33.82	$33.57	1,635
2019-01-02	$33.63	$34.03	$33.53	$33.78	$33.54	2,409
2018-12-31	$33.51	$33.73	$33.46	$33.73	$33.49	2,197
2018-12-28	$33.39	$33.90	$33.24	$33.40	$33.16	3,504
2018-12-27	$32.70	$33.25	$32.30	$33.25	$33.01	3,588
2018-12-26	$32.11	$33.51	$32.07	$33.49	$33.25	2,862
2018-12-24	$31.75	$31.98	$31.73	$31.76	$31.53	2,957
2018-12-21	$32.91	$32.91	$31.99	$31.99	$31.62	2,402
2018-12-20	$32.75	$32.75	$32.51	$32.61	$32.23	1,784
2018-12-19	$34.00	$34.00	$33.37	$33.37	$32.99	686
2018-12-18	$33.93	$33.93	$33.71	$33.78	$33.39	818
2018-12-17	$33.55	$34.17	$33.40	$33.40	$33.02	5,371
2018-12-14	$34.22	$34.22	$34.21	$34.21	$33.82	248
2018-12-13	$34.66	$34.66	$34.63	$34.63	$34.23	352
2018-12-12	$35.41	$35.41	$35.32	$35.38	$34.98	4,468
2018-12-11	$35.14	$35.14	$35.08	$35.08	$34.68	1,823
2018-12-10	$34.64	$34.99	$34.64	$34.99	$34.59	1,488
2018-12-07	$35.60	$35.65	$34.87	$34.87	$34.47	2,366
2018-12-06	$35.17	$35.80	$35.13	$35.78	$35.37	2,323
2018-12-04	$37.43	$37.43	$35.98	$35.98	$35.57	1,964
2018-12-03	$37.38	$37.38	$37.28	$37.28	$36.86	605
2018-11-30	$36.83	$36.90	$36.83	$36.85	$36.43	795
2018-11-29	$37.21	$37.21	$37.13	$37.13	$36.71	370
2018-11-28	$36.58	$37.09	$36.47	$37.09	$36.67	1,760
2018-11-27	$35.75	$36.33	$35.75	$36.33	$35.91	5,927
2018-11-26	$36.05	$36.33	$36.05	$36.26	$35.84	857
2018-11-23	$35.33	$35.33	$35.33	$35.33	$34.92	130
2018-11-21	$35.65	$35.75	$35.65	$35.70	$35.29	31,378
2018-11-20	$35.46	$35.73	$35.00	$35.43	$35.02	6,007
2018-11-19	$36.50	$36.62	$36.36	$36.53	$36.11	1,099
2018-11-16	$37.19	$37.19	$36.57	$37.14	$36.71	2,385
2018-11-15	$37.66	$37.66	$37.46	$37.50	$37.07	664
2018-11-14	$39.00	$39.00	$38.00	$38.15	$37.71	3,516
2018-11-13	$39.00	$39.00	$38.79	$38.80	$38.35	5,965
2018-11-12	$39.10	$39.10	$38.69	$38.69	$38.25	500
2018-11-09	$39.97	$40.01	$39.23	$39.23	$38.78	893
2018-11-08	$39.70	$40.07	$39.70	$39.92	$39.46	6,426
2018-11-07	$39.50	$39.72	$39.00	$39.67	$39.21	8,337
2018-11-06	$39.25	$39.35	$39.25	$39.28	$38.83	2,355
2018-11-05	$38.84	$38.92	$38.84	$38.92	$38.47	262
2018-11-02	$38.48	$38.48	$38.47	$38.47	$38.03	400
2018-11-01	$38.06	$38.52	$38.01	$38.52	$38.07	3,741
2018-10-31	$38.31	$38.49	$38.05	$38.05	$37.61	1,227
2018-10-30	$38.80	$38.83	$38.51	$38.65	$38.21	2,809
2018-10-29	$37.47	$37.47	$37.47	$37.47	$37.04	287
2018-10-26	$36.99	$37.14	$36.99	$37.14	$36.71	577
2018-10-25	$37.17	$37.74	$37.17	$37.39	$36.96	1,184
2018-10-24	$37.78	$37.78	$37.78	$37.78	$37.35	303
2018-10-23	$37.70	$37.70	$37.70	$37.70	$37.27	4
2018-10-22	$37.62	$37.70	$37.62	$37.70	$37.27	385
2018-10-19	$37.35	$37.35	$37.35	$37.35	$36.92	3
2018-10-18	$37.37	$37.42	$37.35	$37.35	$36.92	1,004
2018-10-17	$37.75	$38.17	$37.75	$38.17	$37.73	1,150
2018-10-16	$38.21	$38.69	$38.21	$38.55	$38.11	1,266
2018-10-15	$38.19	$38.19	$38.19	$38.19	$37.75	329
2018-10-12	$37.44	$37.44	$37.44	$37.44	$37.01	96
2018-10-11	$37.95	$38.02	$37.44	$37.44	$37.01	3,283
2018-10-10	$38.49	$38.56	$38.49	$38.56	$38.11	1,098
2018-10-09	$38.98	$38.98	$38.60	$38.60	$38.16	2,860
2018-10-08	$38.57	$38.99	$38.57	$38.99	$38.54	1,795
2018-10-05	$38.92	$38.92	$38.64	$38.64	$38.20	442
2018-10-04	$39.04	$39.04	$39.04	$39.04	$38.59	252
2018-10-03	$39.49	$39.49	$39.49	$39.49	$39.04	276
2018-10-02	$39.82	$39.82	$39.38	$39.38	$38.93	5,148
2018-10-01	$41.04	$41.04	$41.04	$41.04	$40.57	351
2018-09-28	$40.80	$40.80	$40.80	$40.80	$40.34	1,231
2018-09-27	$40.96	$40.96	$40.96	$40.96	$40.49	263
2018-09-26	$41.30	$41.30	$41.30	$41.30	$40.82	329
2018-09-25	$40.81	$40.84	$40.78	$40.80	$40.33	3,404
2018-09-24	$41.13	$41.13	$40.89	$40.89	$40.42	60,500
2018-09-21	$41.50	$41.74	$41.50	$41.54	$40.94	2,188
2018-09-20	$41.24	$41.37	$41.24	$41.37	$40.77	750
2018-09-19	$41.45	$41.45	$41.45	$41.45	$40.85	557
2018-09-18	$41.60	$41.66	$41.60	$41.65	$41.05	2,807
2018-09-17	$41.53	$41.53	$41.53	$41.53	$40.93	77
2018-09-14	$41.87	$41.87	$41.53	$41.53	$40.93	406
2018-09-13	$42.01	$42.02	$41.72	$41.81	$41.20	1,823
2018-09-12	$42.16	$42.16	$42.02	$42.04	$41.43	3,541
2018-09-11	$42.45	$42.46	$42.39	$42.39	$41.78	780
2018-09-10	$42.37	$42.37	$42.37	$42.37	$41.76	298
2018-09-07	$42.10	$42.23	$41.94	$41.94	$41.34	4,739
2018-09-06	$42.72	$42.72	$42.22	$42.22	$41.61	1,014
2018-09-05	$43.06	$43.06	$43.06	$43.06	$42.44	118
2018-09-04	$42.96	$43.06	$42.96	$43.06	$42.44	2,827
2018-08-31	$42.25	$42.28	$42.25	$42.28	$41.66	416
2018-08-30	$41.96	$42.02	$41.94	$41.94	$41.33	1,143
2018-08-29	$42.06	$42.21	$41.99	$42.21	$41.60	1,366
2018-08-28	$41.90	$42.33	$41.81	$42.33	$41.72	3,774
2018-08-27	$42.54	$42.54	$42.20	$42.20	$41.59	2,413
2018-08-24	$42.76	$42.76	$42.39	$42.40	$41.79	2,591
2018-08-23	$42.51	$42.80	$42.47	$42.80	$42.18	2,457
2018-08-22	$42.76	$42.83	$42.20	$42.20	$41.59	6,591
2018-08-21	$42.67	$42.67	$42.02	$42.18	$41.57	8,136
2018-08-20	$41.80	$42.08	$41.80	$42.08	$41.47	1,858
2018-08-17	$41.54	$41.54	$41.54	$41.54	$40.94	625
2018-08-16	$41.25	$41.25	$40.83	$41.03	$40.44	2,517
2018-08-15	$40.92	$40.92	$40.92	$40.92	$40.33	600
2018-08-14	$40.92	$40.92	$40.92	$40.92	$40.33	163
2018-08-13	$40.99	$41.04	$40.82	$40.92	$40.33	2,432
2018-08-10	$40.46	$40.46	$40.46	$40.46	$39.87	77
2018-08-09	$40.46	$40.46	$40.46	$40.46	$39.87	57
2018-08-08	$40.39	$40.50	$40.38	$40.46	$39.87	2,000
2018-08-07	$40.26	$40.40	$40.26	$40.38	$39.80	1,783
2018-08-06	$39.52	$39.52	$39.52	$39.52	$38.95	61
2018-08-03	$39.49	$39.52	$39.49	$39.52	$38.95	425
2018-08-02	$38.78	$39.28	$38.78	$39.28	$38.71	385
2018-08-01	$39.16	$39.16	$39.16	$39.16	$38.59	427
2018-07-31	$38.95	$39.24	$38.95	$39.16	$38.59	3,011
2018-07-30	$39.83	$39.83	$39.83	$39.83	$39.25	49
2018-07-27	$39.83	$39.83	$39.83	$39.83	$39.25	4
2018-07-26	$39.83	$39.83	$39.83	$39.83	$39.25	200
2018-07-25	$39.57	$39.59	$39.57	$39.59	$39.02	668
2018-07-24	$39.23	$39.23	$39.22	$39.23	$38.66	2,433
2018-07-23	$39.75	$39.85	$39.75	$39.85	$39.27	791
2018-07-20	$40.11	$40.11	$40.11	$40.11	$39.52	53
2018-07-19	$40.10	$40.10	$40.10	$40.10	$39.52	500
2018-07-18	$39.73	$39.73	$39.73	$39.73	$39.15	32
2018-07-17	$39.64	$39.74	$39.64	$39.73	$39.15	1,879
2018-07-16	$39.29	$39.29	$39.29	$39.29	$38.72	211
2018-07-13	$39.52	$39.52	$39.52	$39.52	$38.95	200
2018-07-12	$39.77	$39.77	$39.77	$39.77	$39.19	0
2018-07-11	$39.77	$39.77	$39.77	$39.77	$39.19	235
2018-07-10	$39.77	$39.77	$39.77	$39.77	$39.19	1,300
2018-07-09	$40.12	$40.12	$40.12	$40.12	$39.54	166
2018-07-06	$39.75	$39.86	$39.75	$39.86	$39.28	543
2018-07-05	$39.50	$39.50	$39.42	$39.42	$38.85	755
2018-07-03	$39.76	$39.77	$39.42	$39.42	$38.85	4,163
2018-07-02	$39.80	$39.80	$39.80	$39.80	$39.22	58
2018-06-29	$39.80	$39.80	$39.80	$39.80	$39.22	200
2018-06-28	$39.42	$39.56	$39.42	$39.56	$38.99	1,348
2018-06-27	$40.22	$40.22	$39.77	$39.77	$39.19	713
2018-06-26	$40.15	$40.25	$39.89	$40.17	$39.59	4,230
2018-06-25	$40.03	$40.03	$40.03	$40.03	$39.45	600
2018-06-22	$39.88	$39.88	$39.88	$39.88	$39.30	2
2018-06-21	$39.88	$39.88	$39.88	$39.88	$39.30	0
2018-06-20	$39.88	$39.88	$39.88	$39.88	$39.30	71
2018-06-19	$39.52	$39.88	$39.52	$39.88	$39.30	1,683
2018-06-18	$40.03	$40.03	$40.03	$40.03	$39.45	162
2018-06-15	$39.75	$39.75	$39.75	$39.75	$39.03	430
2018-06-14	$39.85	$40.08	$39.85	$39.90	$39.18	955
2018-06-13	$40.03	$40.03	$40.03	$40.03	$39.31	333
2018-06-12	$40.37	$40.37	$40.18	$40.20	$39.47	1,544
2018-06-11	$39.75	$39.75	$39.75	$39.75	$39.03	283
2018-06-08	$38.94	$39.10	$38.94	$39.10	$38.39	380
2018-06-07	$38.80	$39.00	$38.80	$39.00	$38.29	354
2018-06-06	$38.84	$38.84	$38.84	$38.84	$38.14	3
2018-06-05	$38.72	$38.84	$38.72	$38.84	$38.14	291
2018-06-04	$36.53	$38.00	$36.53	$38.00	$37.31	840
2018-06-01	$37.23	$37.23	$37.23	$37.23	$36.56	749
2018-05-31	$36.94	$36.94	$36.94	$36.94	$36.27	58
2018-05-30	$36.94	$36.94	$36.94	$36.94	$36.27	200
2018-05-29	$36.94	$36.94	$36.94	$36.94	$36.27	1,500
2018-05-25	$37.23	$37.23	$37.05	$37.05	$36.38	370
2018-05-24	$37.09	$37.09	$37.09	$37.09	$36.42	991
2018-05-23	$36.95	$36.95	$36.95	$36.95	$36.28	294
2018-05-22	$37.23	$37.23	$36.99	$37.00	$36.33	2,450
2018-05-21	$37.57	$37.57	$37.57	$37.57	$36.89	47
2018-05-18	$37.57	$37.57	$37.57	$37.57	$36.89	200
2018-05-17	$37.61	$37.61	$37.61	$37.61	$36.93	253
2018-05-16	$36.83	$36.83	$36.83	$36.83	$36.16	37
2018-05-15	$36.61	$36.83	$36.61	$36.83	$36.16	654
2018-05-14	$36.94	$36.95	$36.94	$36.95	$36.28	830
2018-05-11	$36.51	$36.62	$36.47	$36.62	$35.96	965
2018-05-10	$36.44	$36.44	$36.44	$36.44	$35.78	202
2018-05-09	$36.45	$36.45	$36.37	$36.37	$35.71	300
2018-05-08	$36.18	$36.25	$36.11	$36.25	$35.59	928
2018-05-07	$36.11	$36.11	$36.11	$36.11	$35.46	330
2018-05-04	$36.53	$36.53	$36.53	$36.53	$35.87	255
2018-05-03	$36.37	$36.37	$36.33	$36.33	$35.67	392
2018-05-02	$36.35	$36.35	$36.33	$36.33	$35.67	429
2018-05-01	$36.38	$36.41	$36.38	$36.41	$35.75	1,870
2018-04-30	$36.98	$37.15	$36.98	$36.98	$36.31	949
2018-04-27	$36.59	$36.59	$36.59	$36.59	$35.93	47
2018-04-26	$36.59	$36.59	$36.59	$36.59	$35.93	200
2018-04-25	$35.77	$35.77	$35.77	$35.77	$35.13	330
2018-04-24	$35.77	$35.77	$35.77	$35.77	$35.13	55
2018-04-23	$35.77	$35.77	$35.77	$35.77	$35.12	500
2018-04-20	$36.05	$36.08	$35.70	$35.74	$35.09	473
2018-04-19	$36.13	$36.13	$36.13	$36.13	$35.48	393
2018-04-18	$36.78	$36.86	$36.71	$36.71	$36.05	915
2018-04-17	$36.35	$36.35	$36.35	$36.35	$35.69	421
2018-04-16	$36.12	$36.12	$36.12	$36.12	$35.47	158
2018-04-13	$35.76	$35.83	$35.53	$35.53	$34.89	6,752
2018-04-12	$36.03	$36.03	$36.03	$36.03	$35.38	200
2018-04-11	$36.13	$36.13	$35.92	$35.92	$35.27	308
2018-04-10	$35.94	$35.94	$35.94	$35.94	$35.29	134
2018-04-09	$35.98	$35.98	$35.96	$35.96	$35.30	435
2018-04-06	$36.29	$36.29	$36.14	$36.14	$35.49	660
2018-04-05	$36.43	$36.44	$36.43	$36.44	$35.78	586
2018-04-04	$35.72	$35.96	$35.72	$35.96	$35.31	15,057
2018-04-03	$35.56	$35.56	$35.56	$35.56	$34.92	111
2018-04-02	$35.75	$35.75	$34.69	$34.88	$34.25	657
2018-03-29	$35.22	$36.14	$35.22	$36.14	$35.49	1,481
2018-03-28	$35.55	$35.56	$35.35	$35.35	$34.71	893
2018-03-27	$35.63	$35.65	$35.63	$35.63	$34.99	544
2018-03-26	$34.90	$34.90	$34.90	$34.90	$34.27	48
2018-03-23	$35.45	$35.45	$34.90	$34.90	$34.27	1,534
2018-03-22	$35.55	$35.55	$35.55	$35.55	$34.91	455
2018-03-21	$35.76	$35.76	$35.76	$35.76	$35.11	531
2018-03-20	$35.85	$36.00	$35.85	$36.00	$35.35	657
2018-03-19	$35.80	$35.94	$35.80	$35.94	$35.29	711
2018-03-16	$36.28	$36.29	$36.28	$36.29	$35.61	397
2018-03-15	$36.85	$36.85	$36.85	$36.85	$36.16	179
2018-03-14	$36.85	$36.85	$36.85	$36.85	$36.16	2
2018-03-13	$36.63	$36.85	$36.63	$36.85	$36.16	445
2018-03-12	$36.67	$36.67	$36.67	$36.67	$35.97	303
2018-03-09	$36.50	$36.50	$36.50	$36.50	$35.81	654
2018-03-08	$36.81	$36.81	$36.81	$36.81	$36.12	131
2018-03-07	$36.83	$36.88	$36.81	$36.81	$36.12	752
2018-03-06	$36.82	$37.22	$36.82	$37.22	$36.52	2,012
2018-03-05	$36.71	$36.76	$36.71	$36.76	$36.06	385
2018-03-02	$36.06	$36.64	$36.06	$36.64	$35.95	513
2018-03-01	$36.72	$36.72	$36.16	$36.16	$35.48	1,670
2018-02-28	$37.01	$37.01	$37.01	$37.01	$36.31	726
2018-02-27	$36.83	$36.83	$36.76	$36.76	$36.07	432
2018-02-26	$37.62	$37.62	$37.32	$37.32	$36.62	1,042
2018-02-23	$37.21	$37.21	$37.21	$37.21	$36.51	149
2018-02-22	$36.92	$36.94	$36.92	$36.94	$36.24	319
2018-02-21	$36.93	$37.24	$36.73	$36.73	$36.04	1,712
2018-02-20	$37.63	$37.63	$37.04	$37.04	$36.34	2,769
2018-02-16	$38.07	$38.09	$38.07	$38.09	$37.37	762
2018-02-15	$37.69	$37.74	$37.28	$37.71	$37.00	2,796
2018-02-14	$36.61	$37.38	$36.60	$37.27	$36.57	6,758
2018-02-13	$36.17	$36.81	$36.17	$36.78	$36.09	7,441
2018-02-12	$36.54	$36.54	$36.54	$36.54	$35.85	571
2018-02-09	$36.32	$36.32	$36.18	$36.18	$35.50	322
2018-02-08	$36.90	$36.90	$36.24	$36.24	$35.55	1,328
2018-02-07	$37.49	$37.63	$37.49	$37.63	$36.92	559
2018-02-06	$35.50	$37.23	$35.50	$37.23	$36.53	6,686
2018-02-05	$36.89	$36.89	$36.83	$36.83	$36.14	1,514
2018-02-02	$38.64	$38.77	$37.92	$38.14	$37.42	6,393
2018-02-01	$39.02	$39.25	$39.02	$39.14	$38.40	2,076
2018-01-31	$39.81	$39.81	$39.81	$39.81	$39.06	45
2018-01-30	$40.29	$40.29	$39.81	$39.81	$39.06	2,059
2018-01-29	$40.36	$40.82	$40.36	$40.73	$39.96	948
2018-01-26	$40.34	$40.34	$40.34	$40.34	$39.58	149
2018-01-25	$40.24	$40.35	$40.24	$40.34	$39.58	1,020
2018-01-24	$40.49	$40.49	$39.95	$39.95	$39.20	1,667
2018-01-23	$40.06	$40.16	$40.06	$40.12	$39.36	459
2018-01-22	$39.61	$40.14	$39.61	$40.14	$39.38	2,156
2018-01-19	$39.06	$39.30	$39.06	$39.30	$38.56	863
2018-01-18	$38.98	$38.98	$38.98	$38.98	$38.25	264
2018-01-17	$38.86	$38.86	$38.86	$38.86	$38.13	246
2018-01-16	$39.21	$39.21	$39.06	$39.06	$38.33	734
2018-01-12	$39.29	$39.29	$39.18	$39.19	$38.45	796
2018-01-11	$38.74	$38.74	$38.74	$38.74	$38.01	400
2018-01-10	$37.76	$38.01	$37.74	$37.92	$37.21	1,566
2018-01-09	$38.08	$38.14	$38.07	$38.12	$37.40	2,256
2018-01-08	$38.10	$38.10	$38.10	$38.10	$37.38	333
2018-01-05	$37.89	$37.95	$37.89	$37.95	$37.24	805
2018-01-04	$37.26	$37.62	$37.21	$37.62	$36.91	16,998
2018-01-03	$37.60	$37.61	$37.51	$37.61	$36.90	2,755
2018-01-02	$37.56	$37.56	$37.55	$37.55	$36.84	1,053
2017-12-29	$37.20	$37.20	$37.20	$37.20	$36.50	324
2017-12-28	$37.30	$37.35	$37.30	$37.35	$36.65	606
2017-12-27	$37.44	$37.47	$37.33	$37.33	$36.63	1,208
2017-12-26	$37.60	$37.60	$37.55	$37.55	$36.84	8,692
2017-12-22	$37.17	$37.24	$37.17	$37.24	$36.54	1,055
2017-12-21	$37.37	$37.42	$37.37	$37.42	$36.72	610
2017-12-20	$37.35	$37.35	$37.35	$37.35	$36.65	131
2017-12-19	$37.50	$37.50	$37.50	$37.50	$36.79	777
2017-12-18	$37.03	$37.42	$37.02	$37.42	$36.72	6,428
2017-12-15	$36.70	$36.86	$36.70	$36.70	$35.87	1,445
2017-12-14	$36.28	$36.33	$36.28	$36.28	$35.46	671
2017-12-13	$36.43	$36.70	$36.43	$36.70	$35.87	426
2017-12-12	$36.65	$36.80	$36.65	$36.68	$35.85	624
2017-12-11	$36.61	$36.65	$36.58	$36.62	$35.80	1,104
2017-12-08	$36.49	$36.79	$36.49	$36.79	$35.96	425
2017-12-07	$36.30	$36.40	$36.30	$36.34	$35.53	2,172
2017-12-06	$36.29	$36.30	$36.29	$36.30	$35.48	314
2017-12-05	$36.37	$36.37	$36.28	$36.29	$35.47	9,960
2017-12-04	$36.29	$36.77	$36.29	$36.74	$35.91	3,064
2017-12-01	$36.00	$36.00	$35.67	$35.67	$34.87	9,753
2017-11-30	$36.33	$36.36	$36.27	$36.27	$35.45	2,067
2017-11-29	$35.75	$36.15	$35.75	$36.00	$35.19	10,995
2017-11-28	$34.67	$34.67	$34.67	$34.67	$33.89	596
2017-11-27	$34.67	$34.67	$34.67	$34.67	$33.89	179
2017-11-24	$34.77	$34.77	$34.67	$34.67	$33.89	1,590
2017-11-22	$34.77	$34.83	$34.77	$34.83	$34.05	886
2017-11-21	$34.66	$34.66	$34.60	$34.64	$33.86	951
2017-11-20	$34.60	$34.60	$34.60	$34.60	$33.82	1,029
2017-11-17	$34.56	$34.63	$34.56	$34.63	$33.85	1,195
2017-11-16	$33.58	$34.32	$33.58	$34.22	$33.45	15,085
2017-11-15	$33.37	$33.37	$33.24	$33.24	$32.49	634
2017-11-14	$33.56	$33.71	$33.41	$33.49	$32.73	2,535
2017-11-13	$33.65	$33.71	$33.59	$33.71	$32.95	1,428
2017-11-10	$33.24	$33.57	$33.24	$33.55	$32.79	12,304
2017-11-09	$33.25	$33.25	$33.25	$33.25	$32.50	29
2017-11-08	$33.25	$33.25	$33.25	$33.25	$32.50	385
2017-11-07	$33.00	$33.00	$32.88	$32.93	$32.19	4,630
2017-11-06	$33.34	$33.34	$33.28	$33.28	$32.53	1,650
2017-11-03	$33.40	$33.40	$33.40	$33.40	$32.65	28
2017-11-02	$33.40	$33.40	$33.40	$33.40	$32.65	788
2017-11-01	$33.45	$33.46	$33.33	$33.41	$32.66	6,273
2017-10-31	$33.29	$33.29	$33.29	$33.29	$32.54	553
2017-10-30	$33.42	$33.42	$33.20	$33.30	$32.55	1,018
2017-10-27	$33.44	$33.44	$33.35	$33.36	$32.61	406
2017-10-26	$33.81	$34.08	$33.81	$34.00	$33.23	792
2017-10-25	$33.97	$33.97	$33.47	$33.64	$32.88	1,452
2017-10-24	$34.29	$34.29	$34.05	$34.11	$33.34	1,659
2017-10-23	$34.33	$34.33	$34.33	$34.33	$33.56	479
2017-10-20	$33.75	$33.97	$33.75	$33.97	$33.21	1,974
2017-10-19	$33.33	$33.60	$33.33	$33.60	$32.84	1,397
2017-10-18	$33.53	$33.66	$33.53	$33.66	$32.90	480
2017-10-17	$33.48	$33.48	$33.34	$33.35	$32.60	1,123
2017-10-16	$33.68	$33.68	$33.35	$33.35	$32.60	909
2017-10-13	$33.50	$33.68	$33.45	$33.62	$32.86	1,445
2017-10-12	$33.50	$33.59	$33.37	$33.44	$32.69	1,381
2017-10-11	$33.65	$33.65	$33.49	$33.49	$32.73	292
2017-10-10	$33.70	$33.70	$33.46	$33.46	$32.71	792
2017-10-09	$33.50	$33.51	$33.36	$33.36	$32.61	710
2017-10-06	$33.96	$34.14	$33.91	$34.14	$33.37	2,750
2017-10-05	$34.03	$34.30	$34.03	$34.25	$33.48	3,375
2017-10-04	$34.16	$34.16	$34.16	$34.16	$33.39	134
2017-10-03	$34.14	$34.14	$34.14	$34.14	$33.37	263
2017-10-02	$33.97	$33.97	$33.97	$33.97	$33.21	171
2017-09-29	$34.09	$34.09	$33.97	$33.97	$33.21	617
2017-09-28	$33.98	$33.98	$33.98	$33.98	$33.22	300
2017-09-27	$34.00	$34.20	$34.00	$34.20	$33.43	1,022
2017-09-26	$33.83	$33.84	$33.79	$33.79	$33.03	833
2017-09-25	$33.71	$33.71	$33.71	$33.71	$32.95	470
2017-09-22	$33.44	$33.54	$33.44	$33.54	$32.78	504
2017-09-21	$33.48	$33.48	$33.44	$33.44	$32.69	1,325
2017-09-20	$33.58	$33.58	$33.58	$33.58	$32.82	53
2017-09-19	$33.55	$33.58	$33.53	$33.58	$32.82	2,822
2017-09-18	$34.11	$34.11	$33.90	$33.92	$33.15	753
2017-09-15	$34.11	$34.11	$34.11	$34.11	$33.22	458
2017-09-14	$34.24	$34.24	$34.24	$34.24	$33.35	36
2017-09-13	$34.37	$34.37	$34.24	$34.24	$33.35	958
2017-09-12	$33.85	$34.01	$33.85	$33.98	$33.09	3,026
2017-09-11	$33.42	$33.53	$33.42	$33.48	$32.61	1,823
2017-09-08	$33.57	$33.61	$33.50	$33.50	$32.63	2,142
2017-09-07	$33.51	$33.57	$33.51	$33.57	$32.69	728
2017-09-06	$33.03	$33.13	$33.02	$33.13	$32.26	2,078
2017-09-05	$32.43	$32.82	$32.43	$32.79	$31.94	4,013
2017-09-01	$32.31	$32.31	$32.31	$32.31	$31.47	0
2017-08-31	$32.37	$32.37	$32.26	$32.31	$31.47	2,100
2017-08-30	$32.21	$32.21	$32.16	$32.17	$31.33	794
2017-08-29	$32.00	$32.00	$32.00	$32.00	$31.17	326
2017-08-28	$32.46	$32.46	$32.46	$32.46	$31.61	517
2017-08-25	$32.64	$32.64	$32.39	$32.39	$31.55	612
2017-08-24	$33.10	$33.25	$32.96	$32.96	$32.10	4,133
2017-08-23	$33.07	$33.07	$33.07	$33.07	$32.21	67
2017-08-22	$33.00	$33.10	$33.00	$33.07	$32.21	704
2017-08-21	$32.97	$33.02	$32.96	$32.99	$32.12	1,469
2017-08-18	$33.13	$33.23	$33.11	$33.13	$32.27	9,326
2017-08-17	$33.77	$33.77	$33.77	$33.77	$32.89	153
2017-08-16	$33.65	$33.77	$33.65	$33.77	$32.89	1,598
2017-08-15	$34.00	$34.00	$33.66	$33.66	$32.78	1,549
2017-08-14	$34.17	$34.17	$34.17	$34.17	$33.28	353
2017-08-11	$33.91	$34.00	$33.70	$34.00	$33.11	1,317
2017-08-10	$33.88	$33.91	$33.85	$33.85	$32.97	487
2017-08-09	$34.42	$34.48	$34.20	$34.20	$33.31	1,360
2017-08-08	$34.92	$35.14	$34.92	$35.14	$34.22	684
2017-08-07	$35.07	$35.10	$35.07	$35.09	$34.17	1,147
2017-08-04	$34.72	$34.72	$34.72	$34.72	$33.81	33
2017-08-03	$34.72	$34.72	$34.69	$34.72	$33.81	913
2017-08-02	$34.98	$34.98	$34.81	$34.96	$34.05	5,803
2017-08-01	$34.94	$35.03	$34.94	$35.02	$34.10	683
2017-07-31	$34.96	$34.96	$34.96	$34.96	$34.05	215
2017-07-28	$34.70	$34.93	$34.70	$34.91	$34.00	1,015
2017-07-27	$34.55	$34.71	$34.55	$34.61	$33.71	1,164
2017-07-26	$34.55	$34.65	$34.51	$34.51	$33.61	955
2017-07-25	$34.57	$34.57	$34.51	$34.52	$33.62	497
2017-07-24	$34.19	$34.19	$34.19	$34.19	$33.30	2,217
2017-07-21	$33.96	$33.99	$33.91	$33.99	$33.10	6,918
2017-07-20	$34.20	$34.25	$34.20	$34.25	$33.36	2,077
2017-07-19	$34.15	$34.45	$34.15	$34.40	$33.50	3,276
2017-07-18	$34.10	$34.22	$34.10	$34.22	$33.33	2,354
2017-07-17	$33.91	$34.08	$33.91	$34.06	$33.17	1,479
2017-07-14	$34.08	$34.10	$33.95	$33.99	$33.10	6,746
2017-07-13	$33.82	$33.82	$33.82	$33.82	$32.94	102
2017-07-12	$33.71	$33.72	$33.66	$33.66	$32.78	1,243
2017-07-11	$33.46	$33.46	$33.39	$33.39	$32.52	4,098
2017-07-10	$33.54	$33.54	$33.53	$33.53	$32.66	605
2017-07-07	$34.11	$34.11	$34.11	$34.11	$33.22	250
2017-07-06	$34.20	$34.20	$34.20	$34.20	$33.31	141
2017-07-05	$34.51	$34.53	$34.46	$34.53	$33.63	830
2017-07-03	$34.72	$34.72	$34.72	$34.72	$33.81	67
2017-06-30	$34.76	$34.76	$34.70	$34.72	$33.81	671
2017-06-29	$34.48	$34.48	$34.48	$34.48	$33.58	302
2017-06-28	$34.91	$34.91	$34.83	$34.83	$33.92	363
2017-06-27	$34.53	$34.53	$34.41	$34.42	$33.52	859
2017-06-26	$34.39	$34.54	$34.39	$34.52	$33.62	408
2017-06-23	$33.92	$33.92	$33.86	$33.88	$33.00	2,306
2017-06-22	$33.82	$33.82	$33.74	$33.74	$32.86	410
2017-06-21	$34.00	$34.00	$34.00	$34.00	$33.11	56
2017-06-20	$34.36	$34.36	$34.00	$34.00	$33.11	668
2017-06-19	$34.43	$34.53	$34.07	$34.47	$33.57	12,807
2017-06-16	$33.93	$34.08	$33.73	$33.99	$33.10	62,193
2017-06-15	$35.06	$35.06	$34.83	$34.83	$33.80	550
2017-06-14	$35.54	$35.64	$35.54	$35.60	$34.55	505
2017-06-13	$35.45	$35.79	$35.45	$35.79	$34.73	2,286
2017-06-12	$35.62	$35.70	$35.58	$35.67	$34.61	1,229
2017-06-09	$35.73	$35.73	$35.59	$35.63	$34.58	5,266
2017-06-08	$35.55	$35.66	$35.54	$35.64	$34.59	1,110
2017-06-07	$35.33	$35.36	$35.31	$35.36	$34.31	1,000
2017-06-06	$35.37	$35.37	$35.23	$35.24	$34.20	19,251
2017-06-05	$35.69	$35.69	$35.63	$35.66	$34.60	799
2017-06-02	$35.84	$35.84	$35.84	$35.84	$34.78	201
2017-06-01	$35.34	$35.80	$35.34	$35.80	$34.74	1,389
2017-05-31	$34.97	$34.97	$34.97	$34.97	$33.93	103
2017-05-30	$35.03	$35.19	$34.82	$35.08	$34.04	3,663
2017-05-26	$35.31	$35.31	$35.10	$35.15	$34.11	626
2017-05-25	$35.08	$35.09	$35.08	$35.09	$34.05	7,172
2017-05-24	$34.66	$34.66	$34.52	$34.52	$33.50	1,319
2017-05-23	$35.06	$35.06	$34.98	$34.98	$33.94	11,602
2017-05-22	$35.09	$35.22	$35.09	$35.21	$34.17	7,037
2017-05-19	$34.98	$35.00	$34.98	$35.00	$33.96	962
2017-05-18	$34.85	$34.85	$34.72	$34.83	$33.80	1,149
2017-05-17	$34.77	$34.77	$34.77	$34.77	$33.74	346
2017-05-16	$35.39	$35.39	$35.39	$35.39	$34.34	150
2017-05-15	$35.32	$35.56	$35.32	$35.39	$34.34	5,773
2017-05-12	$35.58	$35.58	$35.44	$35.46	$34.41	1,100
2017-05-11	$36.16	$36.16	$36.16	$36.16	$35.09	0
2017-05-10	$35.99	$36.16	$35.99	$36.16	$35.09	1,404
2017-05-09	$35.99	$35.99	$35.99	$35.99	$34.92	2
2017-05-08	$36.05	$36.05	$35.99	$35.99	$34.92	1,523
2017-05-05	$35.78	$35.78	$35.78	$35.78	$34.72	65
2017-05-04	$35.81	$35.84	$35.78	$35.78	$34.72	793
2017-05-03	$35.94	$35.94	$35.89	$35.91	$34.85	1,811
2017-05-02	$35.84	$35.94	$35.79	$35.94	$34.88	967
2017-05-01	$35.96	$36.01	$35.90	$35.96	$34.90	737
2017-04-28	$36.31	$36.31	$36.31	$36.31	$35.23	68
2017-04-27	$36.27	$36.31	$36.27	$36.31	$35.23	380
2017-04-26	$35.88	$35.88	$35.88	$35.88	$34.82	28
2017-04-25	$35.85	$35.98	$35.85	$35.88	$34.82	1,020
2017-04-24	$35.51	$35.77	$35.51	$35.77	$34.71	264
2017-04-21	$35.54	$35.54	$35.54	$35.54	$34.49	156
2017-04-20	$35.04	$35.55	$35.04	$35.52	$34.47	1,039
2017-04-19	$34.88	$35.00	$34.88	$35.00	$33.96	418
2017-04-18	$34.54	$34.56	$34.54	$34.56	$33.53	936
2017-04-17	$34.76	$34.76	$34.76	$34.76	$33.73	30
2017-04-13	$34.76	$34.76	$34.76	$34.76	$33.73	91
2017-04-12	$34.73	$34.76	$34.73	$34.76	$33.73	1,554
2017-04-11	$34.81	$34.81	$34.81	$34.81	$33.78	102
2017-04-10	$34.72	$34.72	$34.65	$34.65	$33.62	335
2017-04-07	$34.38	$34.44	$34.38	$34.42	$33.40	1,110
2017-04-06	$34.35	$34.40	$34.35	$34.40	$33.38	618
2017-04-05	$34.45	$34.45	$34.26	$34.26	$33.25	571
2017-04-04	$34.59	$34.59	$34.59	$34.59	$33.57	67
2017-04-03	$35.02	$35.02	$34.59	$34.59	$33.57	819
2017-03-31	$35.03	$35.07	$35.03	$35.07	$34.03	684
2017-03-30	$35.00	$35.05	$34.95	$35.05	$34.01	351
2017-03-29	$34.36	$35.10	$34.36	$35.09	$34.05	1,195
2017-03-28	$34.53	$34.67	$34.53	$34.67	$33.64	843
2017-03-27	$34.72	$34.72	$34.19	$34.45	$33.43	1,064
2017-03-24	$34.55	$34.55	$34.47	$34.47	$33.45	407
2017-03-23	$34.76	$34.76	$34.48	$34.48	$33.46	1,291
2017-03-22	$34.24	$34.35	$34.21	$34.35	$33.33	562
2017-03-21	$34.36	$34.52	$34.24	$34.24	$33.23	1,873
2017-03-20	$35.08	$35.08	$34.90	$34.90	$33.87	680
2017-03-17	$35.12	$35.30	$35.12	$35.30	$34.26	3,675
2017-03-16	$35.12	$35.12	$35.12	$35.12	$34.05	219
2017-03-15	$34.51	$34.51	$34.51	$34.51	$33.47	0
2017-03-14	$34.51	$34.51	$34.51	$34.51	$33.47	5
2017-03-13	$34.48	$34.51	$34.48	$34.51	$33.47	503
2017-03-10	$34.57	$34.57	$34.57	$34.57	$33.52	198
2017-03-09	$34.52	$34.52	$34.51	$34.51	$33.46	1,101
2017-03-08	$34.82	$34.82	$34.82	$34.82	$33.76	188
2017-03-07	$34.77	$34.77	$34.53	$34.53	$33.49	147,758
2017-03-06	$34.62	$34.87	$34.62	$34.87	$33.82	1,929
2017-03-03	$35.27	$35.27	$34.99	$35.05	$33.99	3,005
2017-03-02	$35.20	$35.49	$35.20	$35.49	$34.42	1,211
2017-03-01	$35.15	$35.21	$35.15	$35.21	$34.15	641
2017-02-28	$35.48	$35.48	$35.11	$35.15	$34.09	1,033
2017-02-27	$35.90	$35.90	$35.90	$35.90	$34.81	26
2017-02-24	$35.37	$35.90	$35.37	$35.90	$34.81	2,370
2017-02-23	$35.79	$35.79	$35.29	$35.29	$34.22	3,886
2017-02-22	$36.08	$36.08	$35.94	$35.94	$34.85	371
2017-02-21	$35.67	$36.01	$35.55	$35.99	$34.90	2,480
2017-02-17	$35.39	$35.58	$35.29	$35.58	$34.50	1,600
2017-02-16	$35.56	$35.56	$35.32	$35.41	$34.34	3,029
2017-02-15	$35.46	$35.60	$35.46	$35.60	$34.52	760
2017-02-14	$35.40	$35.40	$35.40	$35.40	$34.33	122
2017-02-13	$35.77	$35.77	$35.38	$35.40	$34.33	1,026
2017-02-10	$35.38	$35.62	$35.34	$35.62	$34.54	3,652
2017-02-09	$34.83	$35.47	$34.83	$35.43	$34.36	5,226
2017-02-08	$34.15	$34.76	$34.15	$34.76	$33.71	4,100
2017-02-07	$34.58	$34.58	$34.35	$34.35	$33.31	1,544
2017-02-06	$34.79	$34.79	$34.45	$34.50	$33.46	2,513
2017-02-03	$34.71	$34.91	$34.71	$34.75	$33.70	1,372
2017-02-02	$34.81	$34.81	$34.54	$34.57	$33.52	2,753
2017-02-01	$34.89	$34.89	$34.53	$34.57	$33.52	5,029
2017-01-31	$34.43	$34.88	$34.43	$34.87	$33.82	5,610
2017-01-30	$34.27	$34.49	$34.27	$34.49	$33.45	3,897
2017-01-27	$35.02	$35.02	$34.30	$34.37	$33.33	7,283
2017-01-26	$35.23	$35.29	$34.98	$34.98	$33.92	5,277
2017-01-25	$35.26	$35.33	$35.22	$35.31	$34.24	7,563
2017-01-24	$34.93	$35.11	$34.86	$35.11	$34.04	2,679
2017-01-23	$35.07	$35.07	$34.84	$34.90	$33.84	571
2017-01-20	$35.33	$35.33	$35.33	$35.33	$34.26	120
2017-01-19	$35.54	$35.54	$35.38	$35.38	$34.31	8,414
2017-01-18	$35.61	$35.78	$35.61	$35.78	$34.70	1,105
2017-01-17	$35.51	$36.35	$35.51	$35.95	$34.86	9,057
2017-01-13	$35.72	$35.78	$35.66	$35.66	$34.58	601
2017-01-12	$35.55	$35.74	$35.55	$35.74	$34.66	581
2017-01-11	$35.86	$35.86	$35.72	$35.80	$34.72	1,264
2017-01-10	$35.88	$36.17	$35.88	$36.05	$34.96	1,007
2017-01-09	$35.77	$35.77	$35.77	$35.77	$34.69	3
2017-01-06	$35.41	$35.78	$35.41	$35.77	$34.69	29,900
2017-01-05	$35.75	$35.80	$35.49	$35.80	$34.72	4,647
2017-01-04	$36.56	$36.56	$36.56	$36.56	$35.45	173
2017-01-03	$35.93	$36.26	$35.83	$35.94	$34.85	4,365
2016-12-30	$36.00	$36.00	$35.95	$35.95	$34.86	1,261
2016-12-29	$36.09	$36.56	$36.09	$36.33	$35.23	2,687
2016-12-28	$36.23	$36.29	$36.23	$36.29	$35.19	550
2016-12-27	$36.52	$36.52	$36.45	$36.49	$35.39	1,900
2016-12-23	$36.64	$36.64	$36.64	$36.64	$35.53	101
2016-12-22	$37.34	$37.34	$36.64	$36.64	$35.53	394
2016-12-21	$38.02	$38.02	$37.82	$37.85	$36.71	1,590
2016-12-20	$38.28	$38.29	$38.15	$38.16	$37.01	5,739
2016-12-19	$37.79	$37.86	$37.79	$37.86	$36.72	1,177
2016-12-16	$38.10	$38.16	$38.10	$38.11	$36.96	1,081
2016-12-15	$38.04	$38.24	$38.04	$38.24	$36.96	820
2016-12-14	$38.22	$38.22	$38.13	$38.13	$36.85	1,202
2016-12-13	$38.28	$38.45	$38.27	$38.45	$37.16	809
2016-12-12	$38.11	$38.23	$38.11	$38.23	$36.95	457
2016-12-09	$38.67	$38.82	$38.59	$38.59	$37.30	900
2016-12-08	$38.41	$38.86	$38.41	$38.86	$37.56	950
2016-12-07	$37.89	$38.36	$37.89	$38.36	$37.08	777
2016-12-06	$37.47	$37.77	$37.41	$37.77	$36.51	466
2016-12-05	$37.21	$37.33	$37.21	$37.33	$36.08	459
2016-12-02	$37.03	$37.03	$37.03	$37.03	$35.79	199
2016-12-01	$36.87	$37.00	$36.83	$37.00	$35.76	2,351
2016-11-30	$36.86	$36.86	$36.80	$36.80	$35.57	398
2016-11-29	$37.35	$37.35	$37.17	$37.17	$35.93	702
2016-11-28	$37.20	$37.28	$37.20	$37.28	$36.03	404
2016-11-25	$37.51	$37.51	$37.41	$37.41	$36.16	6,866
2016-11-23	$37.33	$37.52	$37.28	$37.28	$36.04	20,324
2016-11-22	$37.31	$37.49	$37.31	$37.45	$36.20	2,812
2016-11-21	$36.86	$36.86	$36.70	$36.74	$35.51	4,157
2016-11-18	$36.96	$36.96	$36.96	$36.96	$35.73	79
2016-11-17	$36.92	$36.96	$36.92	$36.96	$35.73	2,611
2016-11-16	$36.80	$36.80	$36.61	$36.66	$35.44	984
2016-11-15	$36.73	$36.73	$36.73	$36.73	$35.50	182
2016-11-14	$35.58	$36.86	$35.58	$36.75	$35.52	12,933
2016-11-11	$35.60	$35.60	$35.60	$35.60	$34.41	1,359
2016-11-10	$34.90	$35.66	$34.90	$35.52	$34.33	2,392
2016-11-09	$33.84	$34.49	$33.84	$34.42	$33.27	7,714
2016-11-08	$33.89	$34.03	$33.89	$33.91	$32.78	750
2016-11-07	$33.94	$34.19	$33.92	$34.13	$32.99	677
2016-11-04	$33.71	$33.99	$33.71	$33.87	$32.74	2,166
2016-11-03	$34.09	$34.09	$33.55	$33.55	$32.43	982
2016-11-02	$34.07	$34.34	$34.07	$34.14	$33.00	5,936
2016-11-01	$34.52	$34.52	$34.09	$34.09	$32.95	882
2016-10-31	$34.43	$34.43	$34.33	$34.36	$33.21	810
2016-10-28	$34.53	$34.53	$34.30	$34.40	$33.25	3,193
2016-10-27	$34.21	$34.21	$34.21	$34.21	$33.07	100
2016-10-26	$34.58	$34.64	$34.58	$34.64	$33.48	408
2016-10-25	$34.76	$34.76	$34.59	$34.59	$33.43	962
2016-10-24	$34.79	$34.87	$34.79	$34.85	$33.69	882
2016-10-21	$34.76	$34.76	$34.76	$34.76	$33.59	0
2016-10-20	$34.76	$34.76	$34.76	$34.76	$33.59	100
2016-10-19	$34.73	$34.73	$34.73	$34.73	$33.57	32,300
2016-10-18	$35.02	$35.02	$34.78	$34.83	$33.67	17,502
2016-10-17	$35.24	$35.24	$34.85	$34.87	$33.71	14,900
2016-10-14	$35.00	$35.00	$35.00	$35.00	$33.83	0
2016-10-13	$35.05	$35.07	$35.00	$35.00	$33.83	11,240
2016-10-12	$35.20	$35.20	$35.20	$35.20	$34.02	320
2016-10-11	$35.09	$35.09	$34.74	$34.84	$33.68	31,291
2016-10-10	$35.20	$35.20	$35.20	$35.20	$34.02	23,020
2016-10-07	$35.06	$35.34	$35.01	$35.08	$33.91	43,015
2016-10-06	$34.70	$34.97	$34.69	$34.97	$33.80	21,710
2016-10-05	$34.92	$34.96	$34.84	$34.90	$33.73	17,667
2016-10-04	$34.85	$34.91	$34.60	$34.60	$33.44	48,595
2016-10-03	$35.28	$35.28	$34.72	$34.77	$33.60	21,637
2016-09-30	$34.85	$34.93	$34.83	$34.93	$33.76	785
2016-09-29	$34.79	$34.79	$34.63	$34.63	$33.47	12,327
2016-09-28	$34.93	$34.93	$34.77	$34.77	$33.61	456
2016-09-27	$35.11	$35.16	$35.07	$35.14	$33.97	1,610
2016-09-26	$35.18	$35.18	$35.05	$35.10	$33.93	877
2016-09-23	$35.46	$35.47	$35.40	$35.40	$34.22	10,300
2016-09-22	$35.51	$35.51	$35.44	$35.48	$34.29	12,144
2016-09-21	$34.98	$35.19	$34.84	$35.19	$34.01	5,316
2016-09-20	$35.23	$35.23	$34.97	$34.98	$33.81	35,494
2016-09-19	$35.33	$35.33	$35.15	$35.15	$33.98	31,332
2016-09-16	$35.13	$35.16	$35.01	$35.12	$33.95	32,432
2016-09-15	$34.74	$35.31	$34.74	$35.27	$34.04	34,944
2016-09-14	$34.84	$34.84	$34.84	$34.84	$33.62	3
2016-09-13	$35.23	$35.23	$34.84	$34.84	$33.62	408
2016-09-12	$34.83	$35.38	$34.83	$35.37	$34.13	7,703
2016-09-09	$35.28	$35.28	$35.03	$35.03	$33.80	1,759
2016-09-08	$35.83	$35.83	$35.83	$35.83	$34.57	194
2016-09-07	$36.15	$36.15	$35.86	$35.86	$34.60	443
2016-09-06	$36.14	$36.23	$36.14	$36.18	$34.91	2,223
2016-09-02	$36.15	$36.15	$36.15	$36.15	$34.88	238
2016-09-01	$35.95	$35.95	$35.91	$35.91	$34.65	762
2016-08-31	$36.25	$36.25	$36.08	$36.09	$34.83	302
2016-08-30	$36.12	$36.12	$36.09	$36.09	$34.83	373
2016-08-29	$36.72	$36.72	$36.61	$36.63	$35.35	2,954
2016-08-26	$37.15	$37.15	$37.15	$37.15	$35.85	32
2016-08-25	$37.15	$37.15	$37.15	$37.15	$35.85	1
2016-08-24	$37.22	$37.22	$37.15	$37.15	$35.85	874
2016-08-23	$37.21	$37.46	$37.21	$37.38	$36.07	2,936
2016-08-22	$37.06	$37.06	$36.92	$36.97	$35.68	2,588
2016-08-19	$36.87	$37.04	$36.87	$37.04	$35.74	135,935
2016-08-18	$36.73	$36.81	$36.69	$36.81	$35.52	1,385
2016-08-17	$36.60	$36.60	$36.45	$36.45	$35.18	1,777
2016-08-16	$36.97	$36.97	$36.72	$36.72	$35.43	440
2016-08-15	$37.00	$37.01	$36.97	$36.98	$35.69	2,163
2016-08-12	$36.59	$36.72	$36.59	$36.64	$35.36	740
2016-08-11	$36.55	$36.71	$36.49	$36.69	$35.41	39,655
2016-08-10	$36.27	$36.28	$36.25	$36.28	$35.01	4,062
2016-08-09	$36.25	$36.25	$36.25	$36.25	$34.98	25
2016-08-08	$36.45	$36.45	$36.24	$36.25	$34.98	2,415
2016-08-05	$36.29	$36.50	$36.29	$36.50	$35.22	1,180
2016-08-04	$35.98	$35.98	$35.98	$35.98	$34.72	250
2016-08-03	$35.90	$35.90	$35.90	$35.90	$34.64	3,372
2016-08-02	$35.82	$35.82	$35.79	$35.79	$34.54	1,081
2016-08-01	$36.39	$36.41	$36.39	$36.41	$35.14	926
2016-07-29	$36.19	$36.23	$36.19	$36.22	$34.95	400
2016-07-28	$36.39	$36.39	$36.39	$36.39	$35.12	228
2016-07-27	$36.39	$36.39	$36.39	$36.39	$35.12	81
2016-07-26	$36.32	$36.44	$36.32	$36.39	$35.12	1,254
2016-07-25	$36.14	$36.21	$36.05	$36.16	$34.89	6,001
2016-07-22	$35.92	$35.92	$35.83	$35.85	$34.59	742
2016-07-21	$35.97	$35.97	$35.70	$35.74	$34.49	1,029
2016-07-20	$36.06	$36.06	$36.04	$36.04	$34.77	438
2016-07-19	$35.91	$35.91	$35.91	$35.91	$34.65	107
2016-07-18	$35.73	$35.73	$35.73	$35.73	$34.48	45
2016-07-15	$35.68	$35.73	$35.65	$35.73	$34.48	649
2016-07-14	$35.84	$35.84	$35.78	$35.82	$34.57	617
2016-07-13	$35.88	$35.88	$35.62	$35.62	$34.37	1,068
2016-07-12	$35.95	$35.95	$35.85	$35.94	$34.68	2,409
2016-07-11	$35.60	$35.89	$35.60	$35.89	$34.63	5,444
2016-07-08	$35.61	$35.61	$35.61	$35.61	$34.36	149
2016-07-07	$35.14	$35.14	$34.95	$34.95	$33.73	1,343
2016-07-06	$34.71	$35.19	$34.63	$35.19	$33.96	40,958
2016-07-05	$34.95	$34.95	$34.68	$34.73	$33.51	3,602
2016-07-01	$34.83	$35.04	$34.83	$35.03	$33.80	9,701
2016-06-30	$34.35	$34.69	$34.35	$34.69	$33.48	951
2016-06-29	$34.25	$34.39	$34.25	$34.36	$33.15	2,480
2016-06-28	$33.52	$33.76	$33.52	$33.76	$32.58	44,529
2016-06-27	$34.06	$34.06	$34.06	$34.06	$32.87	112
2016-06-24	$33.59	$34.15	$33.59	$34.06	$32.87	1,772
2016-06-23	$34.40	$34.58	$34.40	$34.58	$33.37	1,223
2016-06-22	$34.53	$34.53	$34.34	$34.34	$33.14	2,477
2016-06-21	$34.29	$34.35	$34.27	$34.28	$33.08	1,072
2016-06-20	$34.18	$34.18	$34.18	$34.18	$32.98	41
2016-06-17	$34.12	$34.18	$34.12	$34.18	$32.98	1,431
2016-06-16	$34.19	$34.20	$34.01	$34.20	$32.89	1,300
2016-06-15	$34.43	$34.44	$34.43	$34.44	$33.12	1,213
2016-06-14	$33.82	$33.98	$33.82	$33.98	$32.68	499
2016-06-13	$34.46	$34.46	$34.11	$34.11	$32.81	221
2016-06-10	$34.27	$34.47	$34.23	$34.45	$33.13	10,366
2016-06-09	$34.64	$34.64	$34.61	$34.61	$33.29	428
2016-06-08	$34.92	$34.97	$34.92	$34.97	$33.63	583
2016-06-07	$34.79	$34.95	$34.74	$34.95	$33.61	1,313
2016-06-06	$34.96	$34.96	$34.70	$34.70	$33.37	537
2016-06-03	$34.54	$35.03	$34.54	$35.03	$33.69	1,035
2016-06-02	$34.90	$34.90	$34.90	$34.90	$33.57	170
2016-06-01	$34.85	$34.90	$34.85	$34.90	$33.57	1,800
2016-05-31	$34.61	$34.76	$34.61	$34.71	$33.38	1,675
2016-05-27	$34.60	$34.75	$34.60	$34.75	$33.42	20,018
2016-05-26	$34.50	$34.52	$34.50	$34.52	$33.20	500
2016-05-25	$34.38	$34.44	$34.38	$34.44	$33.12	2,395
2016-05-24	$34.19	$34.44	$34.18	$34.44	$33.12	1,766
2016-05-23	$34.17	$34.17	$34.03	$34.03	$32.73	412
2016-05-20	$34.24	$34.24	$34.24	$34.24	$32.93	360
2016-05-19	$33.96	$34.13	$33.96	$34.12	$32.82	2,091
2016-05-18	$33.69	$33.97	$33.63	$33.68	$32.39	26,269
2016-05-17	$34.55	$34.55	$33.80	$33.95	$32.65	6,985
2016-05-16	$34.30	$34.87	$34.30	$34.85	$33.52	26,801
2016-05-13	$34.65	$34.74	$34.40	$34.42	$33.10	2,273
2016-05-12	$34.67	$34.88	$34.67	$34.88	$33.55	1,202
2016-05-11	$35.32	$35.32	$34.99	$34.99	$33.65	1,985
2016-05-10	$35.67	$35.72	$35.66	$35.68	$34.32	1,339
2016-05-09	$35.77	$35.77	$35.77	$35.77	$34.40	101
2016-05-06	$34.78	$35.34	$34.78	$35.34	$33.99	13,458
2016-05-05	$35.84	$35.84	$35.84	$35.84	$34.47	95
2016-05-04	$35.84	$35.84	$35.84	$35.84	$34.47	247
2016-05-03	$35.78	$35.79	$35.78	$35.79	$34.42	508
2016-05-02	$35.75	$35.88	$35.68	$35.88	$34.51	1,202
2016-04-29	$35.96	$35.96	$35.52	$35.68	$34.32	3,414
2016-04-28	$36.32	$36.32	$35.98	$35.98	$34.60	820
2016-04-27	$36.34	$36.45	$36.34	$36.45	$35.06	470
2016-04-26	$36.37	$36.37	$36.37	$36.37	$34.98	426
2016-04-25	$35.99	$36.02	$35.99	$36.02	$34.64	258
2016-04-22	$36.26	$36.38	$36.26	$36.38	$34.99	742
2016-04-21	$36.54	$36.54	$36.54	$36.54	$35.14	100
2016-04-20	$36.65	$36.70	$36.53	$36.62	$35.22	78,681
2016-04-19	$36.68	$36.68	$36.55	$36.55	$35.15	752
2016-04-18	$36.42	$36.68	$36.42	$36.67	$35.27	764
2016-04-15	$36.37	$36.37	$36.36	$36.37	$34.97	466
2016-04-14	$36.30	$36.30	$36.25	$36.27	$34.88	8,249
2016-04-13	$36.16	$36.53	$36.16	$36.53	$35.13	1,247
2016-04-12	$35.80	$35.89	$35.80	$35.89	$34.52	501
2016-04-11	$36.21	$36.21	$35.91	$35.92	$34.55	15,771
2016-04-08	$36.06	$36.09	$36.06	$36.09	$34.71	563
2016-04-07	$36.35	$36.35	$36.17	$36.21	$34.83	762
2016-04-06	$36.64	$36.89	$36.63	$36.89	$35.48	672
2016-04-05	$36.88	$36.88	$36.65	$36.65	$35.25	615
2016-04-04	$37.38	$37.38	$37.03	$37.03	$35.61	928
2016-04-01	$37.24	$37.44	$37.24	$37.44	$36.01	545
2016-03-31	$37.28	$37.43	$37.21	$37.40	$35.97	786
2016-03-30	$37.15	$37.33	$37.15	$37.33	$35.90	1,690
2016-03-29	$36.71	$36.71	$36.69	$36.69	$35.29	242
2016-03-28	$36.46	$36.62	$36.46	$36.58	$35.18	692
2016-03-24	$36.41	$36.41	$36.35	$36.35	$34.96	305
2016-03-23	$36.73	$36.73	$36.60	$36.72	$35.32	26,881
2016-03-22	$37.12	$37.12	$36.93	$36.93	$35.52	20,600
2016-03-21	$37.06	$37.06	$36.96	$37.03	$35.61	1,969
2016-03-18	$37.04	$37.12	$36.92	$37.12	$35.70	584
2016-03-17	$36.41	$36.77	$36.41	$36.74	$35.31	995
2016-03-16	$36.39	$36.47	$36.39	$36.47	$35.05	1,606
2016-03-15	$36.37	$36.37	$36.30	$36.30	$34.88	606
2016-03-14	$36.44	$36.44	$36.40	$36.40	$34.98	375
2016-03-11	$36.13	$36.13	$36.13	$36.13	$34.72	271
2016-03-10	$35.98	$35.98	$35.68	$35.68	$34.29	8,013
2016-03-09	$35.69	$35.69	$35.69	$35.69	$34.30	220
2016-03-08	$35.80	$35.84	$35.66	$35.66	$34.27	2,023
2016-03-07	$35.68	$35.90	$35.50	$35.50	$34.12	850
2016-03-04	$35.78	$35.80	$35.78	$35.78	$34.38	911
2016-03-03	$35.29	$35.29	$35.29	$35.29	$33.91	350
2016-03-02	$35.36	$35.55	$35.36	$35.55	$34.16	1,165
2016-03-01	$35.37	$35.47	$35.37	$35.43	$34.05	917
2016-02-29	$34.97	$34.97	$34.97	$34.97	$33.61	58
2016-02-26	$34.97	$34.97	$34.97	$34.97	$33.61	368
2016-02-25	$34.56	$34.97	$34.56	$34.97	$33.61	2,528
2016-02-24	$33.99	$34.34	$33.99	$34.34	$33.00	1,057
2016-02-23	$34.07	$34.35	$34.07	$34.27	$32.93	8,606
2016-02-22	$34.05	$34.08	$34.00	$34.04	$32.71	9,032
2016-02-19	$33.53	$33.72	$33.53	$33.72	$32.40	42,428
2016-02-18	$33.55	$33.75	$33.55	$33.63	$32.32	1,008
2016-02-17	$33.85	$34.03	$33.83	$34.03	$32.70	24,621
2016-02-16	$32.90	$33.47	$32.90	$33.47	$32.16	997
2016-02-12	$32.35	$32.85	$32.35	$32.85	$31.57	1,252
2016-02-11	$31.89	$32.17	$31.74	$32.17	$30.92	1,380
2016-02-10	$32.45	$32.45	$32.45	$32.45	$31.18	100
2016-02-09	$32.39	$32.42	$31.92	$32.18	$30.93	16,997
2016-02-08	$32.11	$32.12	$31.70	$32.12	$30.87	22,276
2016-02-05	$33.55	$33.55	$32.60	$32.60	$31.33	2,123
2016-02-04	$33.78	$33.78	$33.67	$33.67	$32.36	344
2016-02-03	$34.15	$34.15	$34.15	$34.15	$32.82	353
2016-02-02	$34.51	$34.51	$34.46	$34.46	$33.11	504
2016-02-01	$34.98	$34.98	$34.98	$34.98	$33.61	620
2016-01-29	$34.52	$34.52	$34.52	$34.52	$33.17	161
2016-01-28	$33.92	$33.92	$33.92	$33.92	$32.59	377
2016-01-27	$34.16	$34.16	$33.66	$33.77	$32.45	1,646
2016-01-26	$33.93	$33.94	$33.91	$33.94	$32.61	5,707
2016-01-25	$33.98	$33.98	$33.59	$33.59	$32.28	1,453
2016-01-22	$33.71	$34.03	$33.71	$33.95	$32.63	1,069
2016-01-21	$33.40	$33.40	$33.40	$33.40	$32.10	6
2016-01-20	$32.98	$33.40	$32.42	$33.40	$32.10	3,345
2016-01-19	$33.65	$33.65	$33.42	$33.50	$32.19	945
2016-01-15	$33.39	$33.61	$33.06	$33.47	$32.16	3,875
2016-01-14	$34.06	$34.40	$33.80	$34.22	$32.89	8,303
2016-01-13	$35.25	$35.37	$34.10	$34.15	$32.82	1,860
2016-01-12	$35.23	$35.35	$35.19	$35.27	$33.89	806
2016-01-11	$34.89	$35.18	$34.88	$35.18	$33.81	8,172
2016-01-08	$35.54	$35.56	$34.71	$34.75	$33.39	4,877
2016-01-07	$35.68	$35.86	$35.32	$35.42	$34.04	7,161
2016-01-06	$36.17	$36.17	$35.80	$36.05	$34.64	18,465
2016-01-05	$36.48	$36.48	$36.48	$36.48	$35.06	741
2016-01-04	$36.48	$36.48	$36.12	$36.41	$34.99	1,821
2015-12-31	$37.27	$37.27	$37.21	$37.21	$35.76	433
2015-12-30	$37.59	$37.59	$37.35	$37.39	$35.93	3,450
2015-12-29	$37.50	$37.61	$37.49	$37.60	$36.13	10,037
2015-12-28	$37.27	$37.27	$37.09	$37.20	$35.75	6,663
2015-12-24	$37.43	$37.43	$37.27	$37.27	$35.82	718
2015-12-23	$37.35	$37.43	$37.35	$37.43	$35.97	4,998
2015-12-22	$36.60	$37.08	$36.59	$37.08	$35.63	9,016
2015-12-21	$36.29	$36.29	$36.11	$36.18	$34.77	1,610
2015-12-18	$36.19	$36.25	$36.10	$36.10	$34.69	6,340
2015-12-17	$36.91	$36.91	$36.82	$36.82	$35.30	766
2015-12-16	$36.96	$37.01	$36.92	$37.01	$35.49	1,511
2015-12-15	$36.70	$36.70	$36.70	$36.70	$35.18	478
2015-12-14	$36.21	$36.60	$36.21	$36.60	$35.09	11,300
2015-12-11	$36.98	$36.98	$36.65	$36.69	$35.17	1,532
2015-12-10	$37.37	$37.58	$37.37	$37.46	$35.92	12,101
2015-12-09	$37.27	$37.33	$37.19	$37.33	$35.79	19,611
2015-12-08	$37.57	$37.80	$37.56	$37.80	$36.24	17,480
2015-12-07	$38.00	$38.00	$37.85	$37.87	$36.31	1,333
2015-12-04	$37.78	$37.98	$37.68	$37.98	$36.41	929
2015-12-03	$37.68	$37.74	$37.09	$37.22	$35.68	1,206
2015-12-02	$37.77	$37.77	$37.60	$37.74	$36.19	2,414
2015-12-01	$37.86	$37.86	$37.79	$37.79	$36.23	231
2015-11-30	$37.94	$37.94	$37.82	$37.84	$36.27	891
2015-11-27	$38.45	$38.45	$38.24	$38.39	$36.80	16,595
2015-11-25	$38.33	$38.47	$38.33	$38.47	$36.88	1,207
2015-11-24	$37.80	$37.80	$37.72	$37.72	$36.16	9,905
2015-11-23	$37.54	$37.85	$37.54	$37.85	$36.29	2,031
2015-11-20	$37.56	$37.57	$37.54	$37.57	$36.02	1,413
2015-11-19	$37.24	$37.58	$37.24	$37.36	$35.82	5,885
2015-11-18	$37.12	$37.58	$37.04	$37.58	$36.03	2,409
2015-11-17	$37.16	$37.30	$36.94	$37.07	$35.54	8,465
2015-11-16	$36.20	$36.84	$36.20	$36.84	$35.32	1,234
2015-11-13	$37.11	$37.11	$36.32	$36.38	$34.88	7,162
2015-11-12	$37.43	$37.60	$37.43	$37.52	$35.97	2,990
2015-11-11	$37.98	$37.98	$37.63	$37.63	$36.08	717
2015-11-10	$37.95	$38.18	$37.93	$38.18	$36.60	629
2015-11-09	$38.42	$38.42	$37.70	$37.85	$36.29	2,879
2015-11-06	$38.25	$38.26	$38.25	$38.25	$36.67	746
2015-11-05	$37.89	$38.12	$37.89	$38.12	$36.55	1,884
2015-11-04	$38.54	$38.54	$38.13	$38.15	$36.57	947
2015-11-03	$38.28	$38.59	$38.28	$38.55	$36.96	2,366
2015-11-02	$37.44	$38.12	$37.44	$38.12	$36.55	465
2015-10-30	$37.54	$37.71	$37.54	$37.68	$36.12	1,175
2015-10-29	$37.96	$37.96	$37.83	$37.89	$36.32	833
2015-10-28	$37.54	$37.89	$37.52	$37.89	$36.33	1,351
2015-10-27	$37.72	$37.72	$37.17	$37.40	$35.86	3,634
2015-10-26	$38.05	$38.05	$37.96	$37.99	$36.42	1,765
2015-10-23	$38.76	$38.76	$37.76	$37.94	$36.37	4,091
2015-10-22	$38.49	$38.49	$38.43	$38.43	$36.84	2,046
2015-10-21	$38.43	$38.47	$38.34	$38.41	$36.82	1,104
2015-10-20	$38.52	$38.54	$38.43	$38.51	$36.92	10,242
2015-10-19	$38.26	$38.35	$38.25	$38.35	$36.77	860
2015-10-16	$37.88	$38.25	$37.81	$38.23	$36.65	7,521
2015-10-15	$37.33	$37.84	$37.30	$37.84	$36.28	1,528
2015-10-14	$37.75	$37.75	$37.35	$37.35	$35.81	6,135
2015-10-13	$38.53	$38.53	$38.53	$38.53	$36.94	14
2015-10-12	$38.56	$38.63	$38.43	$38.53	$36.94	2,103
2015-10-09	$38.38	$38.41	$38.38	$38.41	$36.82	266
2015-10-08	$37.82	$38.29	$37.82	$38.29	$36.71	9,431
2015-10-07	$37.67	$37.80	$37.53	$37.77	$36.21	1,744
2015-10-06	$37.71	$37.85	$37.63	$37.63	$36.08	728
2015-10-05	$37.62	$37.79	$37.62	$37.79	$36.23	410
2015-10-02	$36.09	$36.76	$36.09	$36.76	$35.24	22,929
2015-10-01	$36.61	$36.72	$36.56	$36.71	$35.19	4,298
2015-09-30	$36.59	$36.70	$36.49	$36.53	$35.02	743
2015-09-29	$36.42	$36.60	$36.12	$36.12	$34.63	6,240
2015-09-28	$37.12	$37.12	$36.35	$36.35	$34.85	1,207
2015-09-25	$37.75	$37.75	$37.35	$37.35	$35.81	531
2015-09-24	$37.22	$37.38	$37.19	$37.38	$35.84	1,265
2015-09-23	$37.40	$37.44	$37.36	$37.44	$35.89	878
2015-09-22	$37.54	$37.59	$37.32	$37.59	$36.04	29,114
2015-09-21	$38.00	$38.08	$37.95	$37.98	$36.41	4,433
2015-09-18	$38.20	$38.35	$37.78	$37.82	$36.26	2,160
2015-09-17	$38.64	$38.85	$38.61	$38.61	$36.94	1,597
2015-09-16	$38.58	$38.66	$38.58	$38.66	$36.99	429
2015-09-15	$38.26	$38.41	$38.26	$38.37	$36.71	3,753
2015-09-14	$38.20	$38.20	$38.14	$38.15	$36.50	4,304
2015-09-11	$37.98	$38.22	$37.98	$38.22	$36.57	1,887
2015-09-10	$38.07	$38.19	$38.07	$38.19	$36.54	681
2015-09-09	$38.36	$38.52	$38.36	$38.52	$36.85	235
2015-09-08	$38.12	$38.37	$37.97	$38.37	$36.71	3,792

INVESCO DYNAMIC RETAIL ETF (PMR) News Headlines

Recent INVESCO DYNAMIC RETAIL ETF (PMR) News

Similar Companies to INVESCO DYNAMIC RETAIL ETF (PMR) 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	--	--	--

INVESCO DYNAMIC RETAIL ETF (PMR) Exchange: NYSE ARCA