INVESCO S&P FINANCIALS REVENUE ETF (RWW) Stock

Data as of May 2, 2025

$71.00 ($-0.05) -0.07%

INVESCO S&P FINANCIALS REVENUE ETF - Daily Information

Click for more stock information on INVESCO S&P FINANCIALS REVENUE ETF.

Daily Information	Data
Date	May 2, 2025
Open	$71.01
Previous Close	$71.00
High	$71.01
Low	$70.78
Adjusted Open	$71.01
Previous Adjusted Close	$71.00
Adjusted High	$71.01
Adjusted Low	$70.78

About INVESCO S&P FINANCIALS REVENUE ETF (RWW)

DELISTED - The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which includes positive revenue producing constituent securities of the S&P 500® Financials Index (the “Parent Index”), an index comprised of securities of companies in the S&P 500® Index that are classified in the financials sector. Such companies include those involved in activities such as: banking; mortgage finance; consumer finance; specialized finance; investment banking and brokerage; asset management and custody; corporate lending; insurance; financial investment; and real estate, including real estate investment trusts. Unlike the Parent Index, which employs a market-capitalization weighted methodology, the Underlying Index weights each constituent security based on the sum of the company’s revenues for the trailing four quarters. As of August 31, 2019, the Underlying Index was comprised of 67 securities with market capitalizations ranging from $3.92 billion to $498.94 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. 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 more than 25% of the value of its net 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 August 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Invest in INVESCO S&P FINANCIALS REVENUE ETF (RWW)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for INVESCO S&P FINANCIALS REVENUE ETF (RWW)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-02-14	$71.01	$71.01	$70.78	$71.00	$71.00	33,207
2020-02-13	$70.32	$71.20	$70.32	$71.06	$71.06	52,944
2020-02-12	$72.53	$72.53	$71.17	$71.23	$71.23	80,366
2020-02-11	$75.19	$75.19	$75.10	$75.10	$71.17	1,516
2020-02-10	$74.56	$74.63	$74.30	$74.63	$70.73	25,863
2020-02-07	$73.63	$74.73	$73.63	$74.58	$70.67	10,370
2020-02-06	$75.44	$75.44	$74.83	$74.95	$71.03	1,600
2020-02-05	$74.49	$75.01	$74.49	$74.90	$70.97	2,552
2020-02-04	$73.26	$73.26	$73.26	$73.26	$69.42	75
2020-02-03	$72.77	$72.79	$72.48	$72.48	$68.69	1,203
2020-01-31	$72.03	$72.03	$72.03	$72.03	$68.26	265
2020-01-30	$71.39	$73.53	$71.39	$73.53	$69.68	505
2020-01-29	$73.07	$73.07	$72.64	$72.64	$68.83	453
2020-01-28	$71.94	$72.94	$71.94	$72.79	$68.98	2,510
2020-01-27	$71.86	$72.24	$71.86	$72.02	$68.25	2,152
2020-01-24	$73.66	$73.72	$72.94	$73.27	$69.44	885
2020-01-23	$73.61	$74.26	$73.61	$74.26	$70.37	778
2020-01-22	$74.47	$74.54	$74.47	$74.54	$70.64	2,709
2020-01-21	$74.68	$74.68	$74.32	$74.32	$70.43	1,214
2020-01-17	$74.85	$75.08	$74.85	$74.99	$71.07	2,505
2020-01-16	$73.99	$74.71	$73.99	$74.67	$70.76	4,516
2020-01-15	$73.64	$74.14	$73.64	$73.91	$70.04	3,573
2020-01-14	$74.96	$74.96	$74.37	$74.37	$70.48	3,129
2020-01-13	$74.00	$74.58	$74.00	$74.58	$70.67	10,505
2020-01-10	$74.09	$74.09	$74.09	$74.09	$70.21	103
2020-01-09	$74.50	$74.56	$74.50	$74.56	$70.65	701
2020-01-08	$74.49	$74.49	$74.02	$74.02	$70.14	491
2020-01-07	$73.75	$73.75	$73.62	$73.62	$69.77	665
2020-01-06	$73.85	$73.92	$73.78	$73.92	$70.05	1,030
2020-01-03	$74.08	$74.08	$74.08	$74.08	$70.20	173
2020-01-02	$74.48	$74.79	$74.48	$74.79	$70.88	403
2019-12-31	$73.40	$73.88	$73.40	$73.82	$69.95	1,793
2019-12-30	$74.20	$74.20	$73.89	$73.89	$70.02	319
2019-12-27	$74.15	$74.15	$74.13	$74.13	$70.25	2,542
2019-12-26	$74.12	$74.27	$74.12	$74.27	$70.38	1,040
2019-12-24	$73.79	$73.84	$73.79	$73.84	$69.97	249
2019-12-23	$73.85	$73.85	$73.84	$73.84	$69.97	416
2019-12-20	$74.71	$74.71	$74.31	$74.48	$70.24	761
2019-12-19	$74.35	$74.35	$74.21	$74.21	$69.98	481
2019-12-18	$74.51	$74.51	$74.46	$74.46	$70.22	4,184
2019-12-17	$74.71	$74.77	$74.69	$74.77	$70.51	1,097
2019-12-16	$74.64	$74.64	$74.26	$74.26	$70.03	16,476
2019-12-13	$74.23	$74.23	$73.86	$73.96	$69.74	1,483
2019-12-12	$73.90	$74.38	$73.87	$74.38	$70.14	1,227
2019-12-11	$72.87	$72.87	$72.73	$72.73	$68.58	1,378
2019-12-10	$73.05	$73.06	$72.88	$72.88	$68.73	43,815
2019-12-09	$72.94	$72.94	$72.94	$72.94	$68.78	508
2019-12-06	$73.06	$73.26	$73.06	$73.14	$68.97	947
2019-12-05	$71.82	$72.04	$71.82	$72.01	$67.91	1,254
2019-12-04	$71.14	$71.79	$71.14	$71.79	$67.70	328
2019-12-03	$70.80	$71.12	$70.80	$71.12	$67.07	6,904
2019-12-02	$72.72	$72.84	$72.21	$72.21	$68.10	2,653
2019-11-29	$72.93	$72.93	$72.69	$72.69	$68.55	490
2019-11-27	$72.62	$72.91	$72.62	$72.91	$68.75	269
2019-11-26	$72.58	$72.59	$72.58	$72.59	$68.45	372
2019-11-25	$72.50	$72.63	$72.50	$72.63	$68.49	476
2019-11-22	$71.58	$72.16	$71.58	$72.16	$68.05	697
2019-11-21	$71.38	$71.56	$71.38	$71.56	$67.49	1,106
2019-11-20	$71.36	$71.66	$71.36	$71.66	$67.58	282
2019-11-19	$72.09	$72.09	$72.09	$72.09	$67.99	142
2019-11-18	$72.32	$72.32	$71.84	$71.99	$67.89	362
2019-11-15	$71.88	$71.93	$71.87	$71.92	$67.82	2,188
2019-11-14	$71.56	$71.72	$71.56	$71.72	$67.64	140
2019-11-13	$71.71	$71.71	$71.65	$71.66	$67.58	366
2019-11-12	$72.22	$72.22	$72.22	$72.22	$68.10	64
2019-11-11	$72.28	$72.28	$72.11	$72.11	$68.01	1,417
2019-11-08	$72.33	$72.33	$72.33	$72.33	$68.21	113
2019-11-07	$72.67	$72.67	$72.27	$72.27	$68.16	106
2019-11-06	$71.68	$71.68	$71.68	$71.68	$67.60	234
2019-11-05	$71.07	$71.72	$71.07	$71.49	$67.41	1,734
2019-11-04	$71.13	$71.13	$71.00	$71.13	$67.08	770
2019-11-01	$69.21	$70.33	$69.21	$70.23	$66.23	4,262
2019-10-31	$68.93	$69.16	$68.75	$69.16	$65.22	786
2019-10-30	$69.30	$69.65	$69.30	$69.65	$65.69	2,524
2019-10-29	$70.04	$70.04	$69.90	$69.90	$65.91	745
2019-10-28	$70.02	$70.02	$69.65	$69.65	$65.68	3,064
2019-10-25	$69.05	$69.56	$69.05	$69.43	$65.48	2,898
2019-10-24	$68.98	$69.09	$68.95	$69.09	$65.15	793
2019-10-23	$68.97	$69.11	$68.86	$69.11	$65.17	853
2019-10-22	$68.65	$69.16	$68.65	$68.87	$64.94	637
2019-10-21	$68.86	$69.02	$68.74	$69.02	$65.09	431
2019-10-18	$67.87	$68.21	$67.87	$68.07	$64.19	458
2019-10-17	$68.21	$68.30	$67.78	$67.82	$63.96	2,122
2019-10-16	$67.94	$67.94	$67.83	$67.83	$63.97	301
2019-10-15	$68.06	$68.06	$68.06	$68.06	$64.19	157
2019-10-14	$66.74	$67.26	$66.74	$67.24	$63.41	801
2019-10-11	$66.30	$67.68	$66.30	$67.19	$63.36	962
2019-10-10	$66.46	$66.46	$66.24	$66.24	$62.47	148
2019-10-09	$65.58	$65.58	$65.58	$65.58	$61.84	39
2019-10-08	$65.20	$65.20	$64.75	$64.90	$61.20	7,162
2019-10-07	$69.01	$69.01	$66.38	$66.40	$62.62	1,097
2019-10-04	$66.13	$66.67	$66.13	$66.67	$62.88	415
2019-10-03	$65.17	$65.32	$65.17	$65.32	$61.60	446
2019-10-02	$65.53	$65.53	$65.06	$65.06	$61.36	1,265
2019-10-01	$67.68	$67.68	$66.76	$66.76	$62.95	474
2019-09-30	$69.47	$69.47	$68.21	$68.21	$64.33	482
2019-09-27	$67.88	$68.52	$67.88	$68.14	$64.26	1,724
2019-09-26	$67.66	$67.98	$67.66	$67.93	$64.06	517
2019-09-25	$67.90	$68.24	$67.90	$68.24	$64.35	150
2019-09-24	$67.55	$67.92	$67.55	$67.71	$63.85	930
2019-09-23	$68.06	$68.41	$68.06	$68.41	$64.51	373
2019-09-20	$69.15	$69.15	$68.59	$68.69	$64.48	1,460
2019-09-19	$69.33	$69.59	$69.00	$69.00	$64.77	496
2019-09-18	$68.60	$69.22	$68.53	$69.22	$64.97	4,393
2019-09-17	$68.43	$68.86	$68.43	$68.86	$64.64	206
2019-09-16	$68.83	$69.14	$68.69	$68.95	$64.72	1,792
2019-09-13	$69.58	$69.59	$69.30	$69.30	$65.05	1,828
2019-09-12	$68.56	$68.85	$68.56	$68.82	$64.60	2,356
2019-09-11	$68.22	$68.41	$68.06	$68.41	$64.22	8,176
2019-09-10	$67.89	$67.89	$67.89	$67.89	$63.73	52
2019-09-09	$67.17	$67.55	$67.14	$67.50	$63.36	11,589
2019-09-06	$65.37	$66.35	$65.37	$66.29	$62.23	1,039
2019-09-05	$66.43	$66.82	$66.33	$66.46	$62.38	2,114
2019-09-04	$64.79	$65.01	$64.75	$64.87	$60.89	603
2019-09-03	$63.91	$64.20	$63.91	$64.15	$60.22	2,632
2019-08-30	$65.03	$65.03	$65.03	$65.03	$61.04	200
2019-08-29	$64.52	$64.89	$64.52	$64.75	$60.78	462
2019-08-28	$63.79	$63.81	$63.68	$63.75	$59.84	700
2019-08-27	$63.70	$63.70	$63.19	$63.27	$59.39	948
2019-08-26	$63.65	$63.67	$63.64	$63.65	$59.74	1,866
2019-08-23	$64.52	$64.52	$62.83	$62.83	$58.98	5,001
2019-08-22	$64.67	$64.92	$64.50	$64.88	$60.91	1,143
2019-08-21	$64.37	$64.46	$64.28	$64.33	$60.39	588
2019-08-20	$64.32	$64.69	$64.07	$64.07	$60.14	2,780
2019-08-19	$65.05	$65.05	$65.05	$65.05	$61.06	53
2019-08-16	$63.72	$64.47	$63.72	$64.45	$60.50	1,058
2019-08-15	$63.51	$63.51	$63.18	$63.20	$59.33	3,971
2019-08-14	$64.00	$64.00	$63.08	$63.16	$59.29	2,795
2019-08-13	$65.54	$65.68	$65.38	$65.38	$61.37	394
2019-08-12	$64.64	$65.02	$64.64	$65.02	$61.03	1,000
2019-08-09	$65.99	$66.01	$65.99	$66.00	$61.95	741
2019-08-08	$66.26	$66.26	$65.72	$66.19	$62.13	627
2019-08-07	$63.95	$65.15	$63.95	$65.15	$61.15	479
2019-08-06	$64.96	$65.82	$64.96	$65.82	$61.79	279
2019-08-05	$65.51	$65.51	$64.50	$64.90	$60.92	2,257
2019-08-02	$66.90	$66.92	$66.90	$66.92	$62.81	245
2019-08-01	$69.63	$69.63	$67.14	$67.14	$63.02	1,173
2019-07-31	$69.53	$69.65	$69.19	$69.19	$64.95	1,195
2019-07-30	$69.55	$69.55	$69.55	$69.55	$65.29	348
2019-07-29	$70.21	$70.21	$69.63	$69.63	$65.36	386
2019-07-26	$69.97	$70.24	$69.97	$70.24	$65.93	398
2019-07-25	$69.63	$69.72	$69.43	$69.43	$65.17	627
2019-07-24	$69.53	$69.91	$69.44	$69.91	$65.62	1,760
2019-07-23	$68.80	$69.13	$68.80	$69.13	$64.89	1,234
2019-07-22	$68.01	$68.36	$67.97	$68.36	$64.17	1,121
2019-07-19	$68.68	$68.68	$68.36	$68.36	$64.17	544
2019-07-18	$68.32	$68.68	$68.32	$68.63	$64.42	1,039
2019-07-17	$68.16	$68.16	$68.16	$68.16	$63.98	3
2019-07-16	$69.14	$69.23	$68.74	$68.92	$64.69	1,149
2019-07-15	$68.96	$68.96	$68.96	$68.96	$64.74	273
2019-07-12	$69.09	$69.35	$69.05	$69.35	$65.10	1,312
2019-07-11	$68.69	$69.01	$68.69	$68.91	$64.68	824
2019-07-10	$69.14	$69.14	$68.58	$68.58	$64.38	578
2019-07-09	$69.00	$69.00	$69.00	$69.00	$64.77	2
2019-07-08	$68.68	$69.03	$68.68	$68.78	$64.57	564
2019-07-05	$69.01	$69.01	$69.01	$69.01	$64.78	209
2019-07-03	$68.82	$68.82	$68.82	$68.82	$64.60	3
2019-07-02	$68.63	$68.63	$68.28	$68.35	$64.16	373
2019-07-01	$68.69	$68.69	$68.51	$68.63	$64.42	474
2019-06-28	$67.45	$67.83	$67.45	$67.83	$63.67	1,021
2019-06-27	$66.95	$66.95	$66.95	$66.95	$62.84	95
2019-06-26	$66.36	$66.68	$66.29	$66.29	$62.23	1,049
2019-06-25	$66.19	$66.55	$66.19	$66.33	$62.26	1,655
2019-06-24	$66.98	$67.08	$66.52	$66.52	$62.45	557
2019-06-21	$67.44	$67.44	$67.06	$67.06	$62.68	703
2019-06-20	$67.28	$67.42	$67.28	$67.42	$63.01	311
2019-06-19	$67.34	$67.34	$66.92	$66.92	$62.55	358
2019-06-18	$66.99	$67.07	$66.99	$67.06	$62.67	506
2019-06-17	$66.85	$66.85	$66.11	$66.11	$61.79	313
2019-06-14	$66.49	$67.11	$66.49	$66.85	$62.48	606
2019-06-13	$66.72	$66.72	$66.46	$66.46	$62.11	428
2019-06-12	$66.31	$66.31	$66.31	$66.31	$61.97	96
2019-06-11	$66.99	$67.09	$66.99	$67.02	$62.64	277
2019-06-10	$66.70	$67.38	$66.70	$66.99	$62.61	4,101
2019-06-07	$66.60	$66.72	$66.41	$66.41	$62.07	11,609
2019-06-06	$66.45	$66.55	$66.45	$66.55	$62.20	654
2019-06-05	$66.20	$66.21	$66.01	$66.21	$61.88	801
2019-06-04	$65.60	$65.88	$65.60	$65.88	$61.57	190
2019-06-03	$63.84	$64.14	$63.84	$64.14	$59.94	1,169
2019-05-31	$63.80	$64.00	$63.60	$63.60	$59.44	1,711
2019-05-30	$64.57	$64.60	$64.57	$64.60	$60.37	215
2019-05-29	$64.58	$64.93	$64.51	$64.93	$60.68	868
2019-05-28	$65.06	$65.06	$65.06	$65.06	$60.81	220
2019-05-24	$65.44	$65.82	$65.44	$65.82	$61.51	678
2019-05-23	$65.18	$65.18	$65.18	$65.18	$60.92	13
2019-05-22	$66.76	$66.76	$66.18	$66.24	$61.91	2,906
2019-05-21	$66.40	$66.62	$66.40	$66.56	$62.21	1,560
2019-05-20	$66.09	$66.13	$65.81	$66.06	$61.74	1,841
2019-05-17	$64.84	$65.97	$64.84	$65.97	$61.66	400
2019-05-16	$66.35	$66.35	$66.35	$66.35	$62.01	280
2019-05-15	$65.13	$65.77	$65.13	$65.67	$61.37	1,660
2019-05-14	$65.35	$66.13	$65.35	$65.85	$61.55	1,132
2019-05-13	$65.69	$65.69	$65.26	$65.26	$61.00	690
2019-05-10	$66.08	$67.12	$66.08	$67.12	$62.73	250
2019-05-09	$65.55	$66.88	$65.55	$66.80	$62.43	2,881
2019-05-08	$67.12	$67.45	$66.89	$66.89	$62.52	1,367
2019-05-07	$67.64	$67.64	$66.85	$67.07	$62.68	12,883
2019-05-06	$67.75	$68.26	$67.69	$68.09	$63.64	8,853
2019-05-03	$68.41	$68.76	$68.41	$68.64	$64.15	900
2019-05-02	$68.27	$68.28	$67.99	$67.99	$63.54	1,314
2019-05-01	$68.28	$68.54	$67.91	$67.91	$63.47	2,463
2019-04-30	$68.14	$68.42	$68.12	$68.42	$63.95	539
2019-04-29	$68.00	$68.62	$68.00	$68.35	$63.88	1,049
2019-04-26	$67.03	$67.56	$66.95	$67.56	$63.15	661
2019-04-25	$67.03	$67.14	$66.94	$66.94	$62.57	1,270
2019-04-24	$66.60	$66.88	$66.60	$66.76	$62.40	1,763
2019-04-23	$66.50	$66.93	$66.47	$66.93	$62.55	1,113
2019-04-22	$66.61	$66.61	$66.56	$66.56	$62.21	969
2019-04-18	$66.25	$66.96	$66.25	$66.75	$62.38	1,792
2019-04-17	$66.87	$67.01	$66.76	$67.01	$62.63	1,103
2019-04-16	$66.89	$66.89	$66.88	$66.88	$62.50	613
2019-04-15	$65.96	$66.21	$65.76	$65.89	$61.58	1,495
2019-04-12	$66.37	$66.37	$66.34	$66.34	$62.01	709
2019-04-11	$65.15	$65.22	$65.15	$65.22	$60.96	277
2019-04-10	$64.41	$64.69	$64.41	$64.69	$60.46	250
2019-04-09	$64.49	$64.49	$64.31	$64.33	$60.12	327
2019-04-08	$65.00	$65.00	$65.00	$65.00	$60.76	106
2019-04-05	$64.16	$64.96	$64.16	$64.93	$60.69	1,155
2019-04-04	$64.64	$64.87	$64.64	$64.87	$60.63	972
2019-04-03	$64.46	$64.46	$64.46	$64.46	$60.24	1,020
2019-04-02	$64.32	$64.32	$64.21	$64.21	$60.01	735
2019-04-01	$64.00	$64.42	$64.00	$64.35	$60.14	1,734
2019-03-29	$62.81	$62.81	$62.73	$62.73	$58.63	657
2019-03-28	$62.57	$62.57	$62.57	$62.57	$58.48	240
2019-03-27	$62.15	$62.15	$62.15	$62.15	$58.09	211
2019-03-26	$61.95	$62.32	$61.95	$62.32	$58.25	237
2019-03-25	$62.18	$62.18	$61.65	$61.65	$57.62	1,181
2019-03-22	$62.02	$62.39	$61.96	$61.96	$57.91	887
2019-03-21	$63.00	$63.68	$63.00	$63.68	$59.52	2,410
2019-03-20	$64.26	$64.26	$63.72	$63.72	$59.55	6,751
2019-03-19	$65.91	$65.99	$65.05	$65.05	$60.80	1,587
2019-03-18	$65.86	$65.92	$65.82	$65.91	$61.30	1,737
2019-03-15	$65.13	$65.18	$65.09	$65.18	$60.63	771
2019-03-14	$64.65	$64.80	$64.65	$64.80	$60.27	1,185
2019-03-13	$64.36	$64.83	$64.36	$64.59	$60.07	2,132
2019-03-12	$64.01	$64.07	$64.01	$64.07	$59.60	324
2019-03-11	$64.00	$64.00	$63.93	$63.93	$59.46	273
2019-03-08	$63.02	$63.32	$63.02	$63.32	$58.90	352
2019-03-07	$63.26	$63.26	$63.26	$63.26	$58.84	326
2019-03-06	$64.24	$64.24	$63.98	$63.98	$59.51	925
2019-03-05	$64.53	$64.53	$64.53	$64.53	$60.02	115
2019-03-04	$64.71	$65.14	$64.55	$64.57	$60.06	934
2019-03-01	$64.86	$64.98	$64.86	$64.98	$60.44	427
2019-02-28	$64.68	$64.69	$64.59	$64.59	$60.08	721
2019-02-27	$64.78	$64.78	$64.69	$64.77	$60.24	943
2019-02-26	$63.93	$65.03	$63.93	$64.65	$60.13	976
2019-02-25	$65.22	$65.29	$64.77	$64.77	$60.24	442
2019-02-22	$64.34	$64.65	$64.34	$64.43	$59.93	1,290
2019-02-21	$64.78	$64.78	$64.43	$64.61	$60.09	2,159
2019-02-20	$64.41	$64.92	$64.40	$64.91	$60.38	19,092
2019-02-19	$64.21	$64.71	$64.16	$64.63	$60.12	3,302
2019-02-15	$64.06	$64.37	$64.06	$64.37	$59.87	1,800
2019-02-14	$63.30	$63.30	$62.85	$63.06	$58.65	4,830
2019-02-13	$64.18	$64.18	$63.89	$63.89	$59.43	209
2019-02-12	$63.67	$63.82	$63.61	$63.69	$59.24	4,522
2019-02-11	$62.64	$62.70	$62.64	$62.70	$58.32	850
2019-02-08	$62.09	$62.35	$61.81	$62.35	$58.00	2,445
2019-02-07	$62.96	$63.12	$62.58	$62.81	$58.42	1,255
2019-02-06	$63.91	$63.91	$63.49	$63.64	$59.20	2,531
2019-02-05	$63.56	$63.65	$63.56	$63.65	$59.20	724
2019-02-04	$63.24	$63.72	$63.24	$63.72	$59.26	385
2019-02-01	$63.62	$63.65	$63.41	$63.47	$59.03	1,433
2019-01-31	$62.81	$63.34	$62.81	$63.34	$58.91	1,406
2019-01-30	$63.04	$63.43	$63.00	$63.22	$58.81	3,306
2019-01-29	$63.11	$63.12	$62.79	$62.85	$58.45	14,909
2019-01-28	$62.63	$63.00	$62.63	$63.00	$58.60	1,028
2019-01-25	$62.80	$63.49	$62.80	$63.24	$58.82	2,475
2019-01-24	$62.75	$62.75	$62.51	$62.72	$58.34	878
2019-01-23	$62.45	$62.45	$62.42	$62.42	$58.06	377
2019-01-22	$62.61	$62.61	$62.24	$62.27	$57.92	5,200
2019-01-18	$62.66	$63.30	$62.66	$63.21	$58.79	4,094
2019-01-17	$61.43	$62.16	$61.43	$62.16	$57.82	1,070
2019-01-16	$61.52	$62.03	$61.45	$62.00	$57.66	2,581
2019-01-15	$59.64	$60.63	$59.64	$60.63	$56.39	9,943
2019-01-14	$60.30	$60.30	$60.11	$60.11	$55.91	1,126
2019-01-11	$59.51	$59.65	$59.51	$59.65	$55.48	437
2019-01-10	$59.56	$59.56	$59.49	$59.53	$55.37	332
2019-01-09	$58.99	$59.53	$58.87	$59.36	$55.21	4,487
2019-01-08	$58.83	$58.99	$58.74	$58.99	$54.87	1,398
2019-01-07	$59.00	$59.39	$58.98	$59.06	$54.93	76,975
2019-01-04	$58.34	$58.98	$58.34	$58.87	$54.76	1,645
2019-01-03	$57.41	$57.54	$56.95	$56.95	$52.97	1,953
2019-01-02	$57.83	$58.20	$57.83	$58.13	$54.06	393
2018-12-31	$57.18	$57.71	$57.15	$57.71	$53.68	3,809
2018-12-28	$57.16	$57.78	$57.02	$57.10	$53.11	5,130
2018-12-27	$55.81	$56.97	$55.49	$56.94	$52.96	4,956
2018-12-26	$54.39	$56.46	$53.51	$56.46	$52.52	3,237
2018-12-24	$55.04	$55.18	$54.37	$54.38	$50.31	3,503
2018-12-21	$56.41	$56.52	$55.40	$55.58	$51.41	3,364
2018-12-20	$57.04	$57.13	$56.49	$56.52	$52.29	9,635
2018-12-19	$57.91	$58.74	$57.12	$57.24	$52.95	48,219
2018-12-18	$58.77	$58.77	$57.70	$57.97	$53.62	2,355
2018-12-17	$57.97	$58.78	$57.92	$57.92	$53.58	4,630
2018-12-14	$58.90	$58.90	$58.39	$58.50	$54.12	2,095
2018-12-13	$59.29	$59.42	$58.88	$59.11	$54.68	14,109
2018-12-12	$59.39	$60.12	$59.39	$59.45	$55.00	1,855
2018-12-11	$60.30	$60.69	$58.92	$59.14	$54.71	3,288
2018-12-10	$60.21	$60.21	$59.02	$59.81	$55.33	1,960
2018-12-07	$61.39	$61.39	$60.92	$61.23	$56.64	897
2018-12-06	$61.50	$61.50	$60.58	$60.87	$56.31	1,092
2018-12-04	$64.22	$64.22	$62.86	$63.08	$58.35	1,024
2018-12-03	$65.92	$65.92	$65.55	$65.65	$60.73	2,185
2018-11-30	$64.97	$65.26	$64.83	$65.26	$60.37	1,318
2018-11-29	$65.02	$65.02	$65.02	$65.02	$60.15	445
2018-11-28	$65.24	$65.24	$65.07	$65.07	$60.20	971
2018-11-27	$64.20	$64.20	$63.98	$64.14	$59.33	4,718
2018-11-26	$64.28	$64.28	$63.92	$64.25	$59.44	623
2018-11-23	$63.10	$63.11	$63.10	$63.11	$58.38	713
2018-11-21	$63.57	$64.16	$63.26	$63.96	$59.17	5,912
2018-11-20	$63.98	$63.98	$63.30	$63.51	$58.75	1,828
2018-11-19	$64.38	$64.83	$64.32	$64.49	$59.66	1,764
2018-11-16	$64.56	$64.72	$64.56	$64.72	$59.87	1,030
2018-11-15	$63.43	$64.70	$63.43	$64.54	$59.70	8,886
2018-11-14	$63.74	$64.15	$63.70	$63.96	$59.17	1,187
2018-11-13	$65.05	$65.05	$65.03	$65.03	$60.16	2,218
2018-11-12	$65.72	$65.90	$64.52	$64.54	$59.71	2,016
2018-11-09	$66.20	$66.43	$65.86	$65.86	$60.93	4,385
2018-11-08	$65.79	$66.80	$65.79	$66.79	$61.79	2,135
2018-11-07	$65.63	$65.95	$65.63	$65.95	$61.01	561
2018-11-06	$65.47	$65.50	$65.23	$65.26	$60.37	3,681
2018-11-05	$65.05	$65.08	$64.81	$65.03	$60.16	1,631
2018-11-02	$64.75	$64.75	$63.79	$63.79	$59.01	779
2018-11-01	$63.70	$64.09	$63.70	$64.06	$59.26	11,179
2018-10-31	$63.78	$64.39	$63.69	$64.39	$59.57	5,201
2018-10-30	$62.23	$62.33	$61.90	$62.33	$57.66	8,803
2018-10-29	$62.29	$62.78	$61.40	$61.87	$57.24	12,108
2018-10-26	$61.22	$61.74	$61.19	$61.29	$56.70	52,295
2018-10-25	$62.21	$62.80	$62.21	$62.69	$58.00	2,467
2018-10-24	$61.80	$61.80	$61.31	$61.31	$56.72	1,540
2018-10-23	$63.03	$63.39	$62.79	$63.39	$58.64	7,152
2018-10-22	$65.58	$65.58	$63.82	$63.82	$59.04	564
2018-10-19	$65.00	$65.50	$65.00	$65.20	$60.32	656
2018-10-18	$65.71	$65.91	$65.71	$65.91	$60.97	1,824
2018-10-17	$66.18	$66.22	$65.94	$66.01	$61.07	1,057
2018-10-16	$64.66	$65.14	$64.55	$65.14	$60.26	1,039
2018-10-15	$64.41	$64.83	$64.41	$64.46	$59.63	826
2018-10-12	$65.37	$65.53	$63.94	$64.73	$59.88	3,583
2018-10-11	$66.02	$66.32	$64.34	$64.71	$59.86	7,600
2018-10-10	$68.11	$68.25	$66.98	$66.98	$61.96	1,617
2018-10-09	$68.72	$68.85	$68.72	$68.85	$63.70	598
2018-10-08	$68.40	$69.05	$68.30	$69.05	$63.88	3,284
2018-10-05	$68.75	$68.75	$68.34	$68.43	$63.31	9,418
2018-10-04	$68.44	$69.11	$68.35	$68.72	$63.57	3,625
2018-10-03	$68.09	$68.45	$67.96	$68.06	$62.96	4,973
2018-10-02	$67.66	$67.66	$67.30	$67.50	$62.44	2,605
2018-10-01	$67.92	$67.92	$67.54	$67.61	$62.55	587
2018-09-28	$67.58	$67.79	$67.58	$67.61	$62.55	5,812
2018-09-27	$68.06	$68.45	$67.99	$68.03	$62.94	2,519
2018-09-26	$69.04	$69.04	$68.28	$68.28	$63.17	17,495
2018-09-25	$69.34	$69.47	$69.09	$69.09	$63.91	1,615
2018-09-24	$70.12	$70.12	$69.67	$69.67	$64.21	1,603
2018-09-21	$70.58	$70.58	$70.37	$70.39	$64.86	960
2018-09-20	$70.51	$70.62	$70.51	$70.58	$65.04	1,062
2018-09-19	$68.68	$70.13	$68.68	$70.13	$64.63	2,500
2018-09-18	$68.59	$68.88	$68.59	$68.83	$63.43	1,075
2018-09-17	$68.53	$68.63	$68.31	$68.40	$63.03	1,027
2018-09-14	$68.03	$68.62	$68.03	$68.58	$63.20	2,802
2018-09-13	$68.39	$68.39	$67.92	$68.05	$62.71	2,535
2018-09-12	$68.48	$68.48	$67.96	$67.96	$62.63	1,247
2018-09-11	$68.49	$68.49	$68.49	$68.49	$63.12	107
2018-09-10	$68.65	$68.65	$68.46	$68.49	$63.12	1,568
2018-09-07	$68.62	$68.62	$68.62	$68.62	$63.24	492
2018-09-06	$69.38	$69.38	$68.79	$68.79	$63.40	468
2018-09-05	$69.20	$69.20	$69.12	$69.15	$63.73	1,405
2018-09-04	$68.57	$68.81	$68.57	$68.80	$63.40	1,401
2018-08-31	$68.37	$68.59	$68.23	$68.42	$63.06	3,512
2018-08-30	$68.98	$68.98	$68.67	$68.68	$63.29	2,120
2018-08-29	$69.50	$69.50	$69.27	$69.27	$63.84	1,635
2018-08-28	$69.49	$69.49	$69.27	$69.27	$63.84	3,648
2018-08-27	$69.23	$69.54	$69.23	$69.54	$64.09	1,123
2018-08-24	$68.55	$68.55	$68.45	$68.45	$63.08	1,790
2018-08-23	$68.31	$68.38	$68.10	$68.10	$62.76	1,181
2018-08-22	$68.66	$68.69	$68.66	$68.69	$63.30	4,340
2018-08-21	$69.01	$69.02	$69.01	$69.02	$63.61	537
2018-08-20	$68.36	$68.38	$68.34	$68.34	$62.98	1,222
2018-08-17	$68.02	$68.25	$68.02	$68.25	$62.89	330
2018-08-16	$67.91	$67.91	$67.89	$67.89	$62.56	361
2018-08-15	$67.00	$67.12	$67.00	$67.12	$61.86	497
2018-08-14	$67.19	$67.60	$67.19	$67.60	$62.30	1,284
2018-08-13	$67.45	$67.45	$67.16	$67.16	$61.89	1,229
2018-08-10	$67.77	$67.77	$67.55	$67.65	$62.34	2,701
2018-08-09	$68.85	$68.85	$68.57	$68.57	$63.19	2,962
2018-08-08	$68.90	$69.02	$68.90	$69.02	$63.61	774
2018-08-07	$68.88	$69.15	$68.88	$69.07	$63.65	538
2018-08-06	$67.96	$67.96	$67.96	$67.96	$62.63	109
2018-08-03	$67.88	$67.96	$67.86	$67.96	$62.63	942
2018-08-02	$67.57	$67.80	$67.53	$67.80	$62.48	1,311
2018-08-01	$67.86	$67.86	$67.62	$67.80	$62.48	1,452
2018-07-31	$67.75	$67.75	$67.75	$67.75	$62.44	419
2018-07-30	$67.90	$67.90	$67.90	$67.90	$62.57	163
2018-07-27	$67.71	$68.08	$67.71	$67.90	$62.57	1,987
2018-07-26	$67.84	$67.84	$67.66	$67.76	$62.44	1,750
2018-07-25	$67.50	$67.50	$67.50	$67.50	$62.21	245
2018-07-24	$67.45	$67.49	$67.40	$67.49	$62.20	1,034
2018-07-23	$66.87	$67.23	$66.85	$67.23	$61.96	2,879
2018-07-20	$66.37	$66.38	$66.37	$66.38	$61.18	1,086
2018-07-19	$66.96	$66.96	$66.45	$66.48	$61.27	3,083
2018-07-18	$66.37	$67.37	$66.37	$67.37	$62.08	4,514
2018-07-17	$66.23	$66.39	$66.23	$66.34	$61.14	2,313
2018-07-16	$66.14	$66.14	$66.14	$66.14	$60.96	293
2018-07-13	$64.93	$65.33	$64.93	$65.30	$60.18	1,620
2018-07-12	$65.28	$65.47	$65.19	$65.46	$60.32	1,370
2018-07-11	$65.51	$65.51	$65.41	$65.41	$60.28	879
2018-07-10	$65.99	$65.99	$65.73	$65.73	$60.57	2,767
2018-07-09	$64.68	$65.97	$64.68	$65.97	$60.79	2,780
2018-07-06	$63.85	$64.59	$63.85	$64.55	$59.49	1,874
2018-07-05	$64.20	$64.30	$64.12	$64.14	$59.11	1,804
2018-07-03	$64.53	$64.64	$64.33	$64.33	$59.28	1,209
2018-07-02	$63.97	$64.33	$63.97	$64.33	$59.29	1,485
2018-06-29	$65.13	$65.34	$65.13	$65.25	$60.13	1,312
2018-06-28	$63.93	$63.93	$63.93	$63.93	$58.92	632
2018-06-27	$64.91	$64.91	$63.85	$63.94	$58.92	2,314
2018-06-26	$65.17	$65.17	$64.50	$64.52	$59.46	2,169
2018-06-25	$65.65	$65.65	$65.65	$65.65	$60.50	478
2018-06-22	$65.72	$65.73	$65.60	$65.65	$60.50	6,027
2018-06-21	$65.55	$65.90	$65.20	$65.70	$60.55	3,527
2018-06-20	$65.87	$65.93	$65.87	$65.93	$60.76	652
2018-06-19	$65.50	$66.04	$65.50	$66.04	$60.86	1,979
2018-06-18	$66.25	$66.44	$66.25	$66.44	$61.00	318
2018-06-15	$66.13	$66.49	$66.12	$66.46	$61.02	3,199
2018-06-14	$66.93	$66.99	$66.62	$66.64	$61.18	9,543
2018-06-13	$67.47	$67.85	$67.35	$67.35	$61.84	4,094
2018-06-12	$67.86	$67.86	$67.36	$67.36	$61.85	1,220
2018-06-11	$67.99	$67.99	$67.72	$67.78	$62.23	4,014
2018-06-08	$67.42	$67.71	$67.42	$67.71	$62.17	1,326
2018-06-07	$67.70	$67.70	$67.63	$67.63	$62.10	537
2018-06-06	$67.13	$67.28	$67.13	$67.19	$61.69	1,524
2018-06-05	$66.17	$66.17	$65.95	$65.95	$60.55	2,622
2018-06-04	$66.54	$66.54	$66.52	$66.52	$61.08	738
2018-06-01	$66.38	$66.38	$66.35	$66.38	$60.94	2,201
2018-05-31	$66.03	$66.03	$65.77	$65.77	$60.38	1,569
2018-05-30	$65.71	$66.41	$65.70	$66.41	$60.97	6,886
2018-05-29	$66.29	$66.29	$64.87	$65.08	$59.75	4,206
2018-05-25	$67.33	$67.35	$67.14	$67.29	$61.78	2,206
2018-05-24	$67.62	$67.69	$67.13	$67.59	$62.06	1,862
2018-05-23	$68.37	$68.37	$67.53	$68.00	$62.43	3,409
2018-05-22	$68.36	$68.82	$68.36	$68.48	$62.87	3,343
2018-05-21	$67.95	$68.27	$67.95	$68.03	$62.46	3,458
2018-05-18	$67.68	$67.70	$67.66	$67.67	$62.12	856
2018-05-17	$68.19	$68.20	$68.16	$68.16	$62.58	1,109
2018-05-16	$67.87	$68.26	$67.87	$68.26	$62.67	1,280
2018-05-15	$68.00	$68.18	$67.83	$67.85	$62.30	1,645
2018-05-14	$68.23	$68.27	$68.05	$68.06	$62.49	2,102
2018-05-11	$68.48	$68.48	$68.48	$68.48	$62.87	934
2018-05-10	$68.09	$68.23	$68.09	$68.22	$62.63	1,320
2018-05-09	$67.14	$67.68	$67.14	$67.68	$62.14	1,256
2018-05-08	$66.74	$67.25	$66.67	$66.94	$61.46	4,700
2018-05-07	$66.28	$66.66	$66.28	$66.66	$61.20	589
2018-05-04	$65.11	$66.40	$65.11	$66.10	$60.68	5,810
2018-05-03	$65.18	$65.43	$64.13	$65.26	$59.92	29,781
2018-05-02	$66.37	$66.42	$66.22	$66.22	$60.80	3,286
2018-05-01	$66.60	$66.77	$66.53	$66.77	$61.30	5,322
2018-04-30	$67.56	$67.75	$67.15	$67.15	$61.65	44,873
2018-04-27	$67.28	$67.59	$67.28	$67.58	$62.05	1,347
2018-04-26	$67.44	$67.64	$67.44	$67.64	$62.10	733
2018-04-25	$67.25	$67.64	$67.04	$67.37	$61.85	2,485
2018-04-24	$68.53	$68.53	$67.24	$67.26	$61.75	1,878
2018-04-23	$68.10	$68.13	$67.76	$67.76	$62.21	2,512
2018-04-20	$68.12	$68.15	$67.87	$67.87	$62.31	2,903
2018-04-19	$66.65	$68.03	$66.65	$67.98	$62.41	4,842
2018-04-18	$67.61	$67.61	$67.08	$67.14	$61.64	3,477
2018-04-17	$67.58	$67.58	$67.32	$67.35	$61.84	1,108
2018-04-16	$67.40	$67.57	$67.17	$67.51	$61.98	1,737
2018-04-13	$68.33	$68.39	$66.60	$66.94	$61.46	2,657
2018-04-12	$67.02	$68.01	$67.02	$68.01	$62.44	994
2018-04-11	$66.93	$66.93	$66.56	$66.65	$61.19	1,714
2018-04-10	$67.41	$67.76	$67.09	$67.52	$61.99	14,188
2018-04-09	$66.45	$67.30	$66.45	$66.99	$61.51	4,290
2018-04-06	$67.18	$67.18	$65.83	$66.03	$60.63	2,390
2018-04-05	$69.56	$69.56	$67.71	$67.87	$62.31	2,598
2018-04-04	$66.46	$67.41	$66.46	$67.41	$61.89	1,420
2018-04-03	$65.96	$66.18	$65.94	$66.18	$60.76	937
2018-04-02	$66.98	$66.98	$65.08	$65.15	$59.82	3,688
2018-03-29	$66.59	$67.59	$66.51	$67.59	$62.06	1,533
2018-03-28	$66.01	$66.61	$65.85	$66.48	$61.04	1,752
2018-03-27	$67.44	$67.81	$65.96	$66.15	$60.73	5,833
2018-03-26	$66.85	$67.42	$66.31	$67.39	$61.87	6,850
2018-03-23	$67.53	$67.53	$65.30	$65.30	$59.95	3,039
2018-03-22	$68.88	$68.88	$67.76	$67.76	$62.21	2,449
2018-03-21	$70.04	$70.40	$69.77	$69.78	$64.07	3,071
2018-03-20	$69.79	$69.85	$69.79	$69.80	$64.08	1,901
2018-03-19	$70.08	$70.08	$69.36	$69.60	$63.90	1,727
2018-03-16	$70.47	$70.47	$70.14	$70.21	$64.46	5,411
2018-03-15	$70.63	$70.63	$70.19	$70.27	$64.35	2,831
2018-03-14	$71.51	$71.51	$70.13	$70.13	$64.22	2,120
2018-03-13	$71.91	$71.91	$70.98	$71.03	$65.05	3,509
2018-03-12	$72.11	$72.11	$71.56	$71.90	$65.84	2,995
2018-03-09	$70.64	$71.72	$70.64	$71.72	$65.68	4,715
2018-03-08	$70.26	$70.29	$69.55	$70.10	$64.20	5,906
2018-03-07	$69.85	$70.12	$69.46	$70.12	$64.21	2,467
2018-03-06	$70.36	$70.36	$69.59	$70.20	$64.29	6,145
2018-03-05	$68.44	$69.62	$68.44	$69.62	$63.76	2,733
2018-03-02	$68.10	$68.52	$67.92	$68.31	$62.56	2,508
2018-03-01	$70.18	$70.31	$68.39	$68.86	$63.06	4,211
2018-02-28	$71.38	$71.38	$70.94	$71.26	$65.26	5,890
2018-02-27	$71.80	$71.83	$71.21	$71.21	$65.21	2,883
2018-02-26	$71.30	$71.55	$70.68	$71.55	$65.52	3,615
2018-02-23	$69.85	$70.50	$69.81	$70.50	$64.56	2,023
2018-02-22	$70.44	$70.56	$69.64	$69.66	$63.79	5,994
2018-02-21	$69.88	$71.03	$69.88	$70.43	$64.49	3,059
2018-02-20	$70.53	$70.53	$70.04	$70.06	$64.16	11,353
2018-02-16	$70.43	$70.72	$70.27	$70.38	$64.45	6,516
2018-02-15	$70.18	$70.23	$69.89	$70.16	$64.25	8,751
2018-02-14	$68.09	$70.01	$68.09	$70.01	$64.11	5,146
2018-02-13	$67.66	$68.46	$67.66	$68.46	$62.69	5,249
2018-02-12	$68.23	$68.77	$67.67	$68.19	$62.45	15,758
2018-02-09	$66.93	$67.28	$65.30	$67.28	$61.61	10,276
2018-02-08	$69.57	$69.57	$66.41	$66.41	$60.82	7,621
2018-02-07	$69.65	$69.99	$69.31	$69.74	$63.87	15,979
2018-02-06	$66.56	$69.13	$66.44	$68.92	$63.12	44,367
2018-02-05	$70.01	$71.07	$67.65	$68.02	$62.29	12,418
2018-02-02	$73.07	$73.17	$71.60	$71.60	$65.57	16,713
2018-02-01	$72.87	$73.21	$72.56	$73.20	$67.03	1,554
2018-01-31	$72.76	$72.87	$72.61	$72.79	$66.66	2,990
2018-01-30	$73.41	$73.41	$72.68	$72.73	$66.60	5,607
2018-01-29	$74.63	$74.63	$73.71	$73.73	$67.52	3,758
2018-01-26	$74.08	$74.08	$73.57	$74.08	$67.84	3,885
2018-01-25	$73.88	$73.88	$73.41	$73.42	$67.24	2,941
2018-01-24	$73.36	$73.62	$73.30	$73.47	$67.28	1,698
2018-01-23	$72.84	$73.16	$72.69	$73.11	$66.95	14,728
2018-01-22	$72.67	$72.84	$72.61	$72.84	$66.71	3,132
2018-01-19	$72.39	$72.43	$72.20	$72.41	$66.31	2,731
2018-01-18	$72.34	$72.36	$71.99	$72.07	$66.00	17,130
2018-01-17	$71.55	$72.21	$71.55	$72.18	$66.10	2,580
2018-01-16	$72.14	$72.14	$71.43	$71.53	$65.51	3,940
2018-01-12	$71.36	$71.81	$71.25	$71.81	$65.76	8,901
2018-01-11	$71.05	$71.25	$70.91	$71.25	$65.25	3,467
2018-01-10	$70.81	$71.08	$70.63	$70.83	$64.86	2,797
2018-01-09	$70.36	$70.57	$70.33	$70.33	$64.41	1,966
2018-01-08	$70.14	$70.14	$69.60	$69.79	$63.91	2,467
2018-01-05	$69.66	$69.95	$69.46	$69.95	$64.06	3,336
2018-01-04	$69.73	$70.08	$69.59	$69.62	$63.76	19,561
2018-01-03	$69.10	$69.10	$68.73	$69.08	$63.26	7,950
2018-01-02	$69.31	$69.31	$68.49	$68.58	$62.80	109,710
2017-12-29	$69.38	$69.42	$69.00	$69.00	$63.19	12,353
2017-12-28	$69.10	$69.18	$69.10	$69.16	$63.34	1,015
2017-12-27	$69.57	$69.57	$69.08	$69.24	$63.23	1,246
2017-12-26	$69.48	$69.48	$68.91	$69.00	$63.01	8,102
2017-12-22	$69.00	$69.18	$69.00	$69.16	$63.16	3,738
2017-12-21	$69.56	$69.65	$69.46	$69.53	$63.49	3,092
2017-12-20	$69.40	$69.40	$69.11	$69.11	$63.11	3,074
2017-12-19	$69.62	$69.62	$69.10	$69.10	$63.10	3,721
2017-12-18	$69.36	$69.45	$69.13	$69.27	$63.26	2,825
2017-12-15	$69.04	$69.14	$68.69	$68.81	$62.84	37,665
2017-12-14	$68.43	$68.88	$68.32	$68.32	$62.39	3,119
2017-12-13	$69.43	$69.52	$68.99	$68.99	$63.00	3,072
2017-12-12	$69.13	$69.69	$69.00	$69.62	$63.58	1,770
2017-12-11	$69.25	$69.25	$68.79	$68.81	$62.84	1,768
2017-12-08	$68.79	$68.92	$68.51	$68.90	$62.92	2,177
2017-12-07	$68.34	$68.84	$68.34	$68.54	$62.59	1,873
2017-12-06	$68.46	$68.73	$68.41	$68.45	$62.51	1,546
2017-12-05	$68.98	$69.25	$68.50	$68.50	$62.55	3,429
2017-12-04	$69.28	$69.48	$69.07	$69.07	$63.07	3,932
2017-12-01	$67.91	$67.91	$67.33	$67.80	$61.91	1,758
2017-11-30	$68.16	$68.21	$67.70	$68.21	$62.28	1,224
2017-11-29	$67.46	$67.96	$67.29	$67.61	$61.74	3,907
2017-11-28	$64.99	$66.51	$64.99	$66.47	$60.70	6,536
2017-11-27	$64.90	$64.90	$64.83	$64.83	$59.20	753
2017-11-24	$65.01	$65.01	$65.01	$65.01	$59.36	153
2017-11-22	$64.88	$65.01	$64.88	$65.01	$59.36	2,295
2017-11-21	$65.37	$65.37	$65.15	$65.15	$59.49	1,675
2017-11-20	$64.97	$65.02	$64.97	$64.97	$59.33	940
2017-11-17	$64.62	$64.86	$64.55	$64.82	$59.19	1,148
2017-11-16	$65.23	$65.23	$64.94	$64.99	$59.35	2,416
2017-11-15	$64.92	$64.92	$64.92	$64.92	$59.29	285
2017-11-14	$64.46	$64.68	$64.44	$64.60	$58.99	951
2017-11-13	$64.45	$64.94	$64.45	$64.88	$59.25	700
2017-11-10	$64.73	$64.93	$64.73	$64.89	$59.25	6,806
2017-11-09	$65.02	$65.03	$64.55	$64.55	$58.95	2,063
2017-11-08	$65.20	$65.32	$65.11	$65.32	$59.65	3,118
2017-11-07	$67.98	$67.98	$65.61	$65.61	$59.91	2,463
2017-11-06	$66.14	$66.34	$66.14	$66.34	$60.58	1,389
2017-11-03	$66.37	$66.42	$66.28	$66.36	$60.60	3,496
2017-11-02	$65.96	$66.62	$65.96	$66.62	$60.84	1,106
2017-11-01	$66.47	$66.47	$66.11	$66.11	$60.37	2,112
2017-10-31	$66.23	$66.23	$66.01	$66.01	$60.28	5,146
2017-10-30	$66.27	$66.27	$66.03	$66.09	$60.35	2,105
2017-10-27	$66.88	$66.88	$66.00	$66.26	$60.51	2,955
2017-10-26	$66.32	$66.49	$66.32	$66.49	$60.72	1,113
2017-10-25	$66.69	$66.69	$65.79	$66.12	$60.38	1,671
2017-10-24	$66.40	$66.53	$66.31	$66.40	$60.64	2,488
2017-10-23	$66.11	$66.11	$65.93	$65.93	$60.21	1,505
2017-10-20	$65.84	$66.00	$65.79	$65.98	$60.25	3,025
2017-10-19	$64.87	$65.27	$64.80	$65.27	$59.60	6,176
2017-10-18	$65.06	$65.21	$65.06	$65.12	$59.47	1,145
2017-10-17	$65.33	$65.33	$64.73	$64.73	$59.11	2,666
2017-10-16	$64.93	$64.99	$64.93	$64.99	$59.35	1,112
2017-10-13	$64.76	$64.84	$64.69	$64.69	$59.07	2,218
2017-10-12	$64.86	$64.90	$64.74	$64.74	$59.12	3,818
2017-10-11	$65.10	$65.10	$65.03	$65.04	$59.39	1,316
2017-10-10	$64.84	$65.25	$64.84	$65.22	$59.56	2,779
2017-10-09	$65.61	$65.61	$64.91	$64.95	$59.31	3,087
2017-10-06	$65.45	$65.45	$65.02	$65.22	$59.56	1,435
2017-10-05	$65.28	$65.31	$65.17	$65.19	$59.53	3,270
2017-10-04	$64.70	$64.76	$64.58	$64.58	$58.97	1,259
2017-10-03	$64.98	$64.98	$64.43	$64.65	$59.04	1,377
2017-10-02	$64.47	$64.55	$64.11	$64.55	$58.77	1,918
2017-09-29	$64.05	$64.07	$64.05	$64.07	$58.33	790
2017-09-28	$64.16	$64.16	$63.69	$63.81	$58.10	1,674
2017-09-27	$63.75	$64.01	$63.73	$64.01	$58.28	869
2017-09-26	$63.13	$63.20	$63.10	$63.17	$57.52	2,254
2017-09-25	$62.98	$62.98	$62.98	$62.98	$57.34	390
2017-09-22	$63.13	$63.13	$63.05	$63.13	$57.48	2,787
2017-09-21	$63.35	$63.35	$63.12	$63.17	$57.52	1,207
2017-09-20	$62.74	$63.07	$62.51	$63.07	$57.43	1,886
2017-09-19	$62.55	$62.84	$62.55	$62.79	$57.17	1,250
2017-09-18	$61.97	$62.25	$61.97	$62.25	$56.68	1,025
2017-09-15	$61.43	$61.53	$61.36	$61.53	$56.02	895
2017-09-14	$61.50	$61.50	$61.50	$61.50	$56.00	90
2017-09-13	$61.20	$61.52	$61.20	$61.50	$56.00	1,788
2017-09-12	$60.70	$60.70	$60.70	$60.70	$55.27	378
2017-09-11	$60.99	$60.99	$60.77	$60.77	$55.33	1,007
2017-09-08	$59.57	$59.76	$59.57	$59.76	$54.41	3,018
2017-09-07	$59.50	$59.50	$58.96	$59.12	$53.83	8,346
2017-09-06	$60.20	$60.39	$60.20	$60.28	$54.89	1,336
2017-09-05	$60.61	$60.61	$60.13	$60.18	$54.79	2,031
2017-09-01	$61.75	$61.85	$61.66	$61.66	$56.14	4,275
2017-08-31	$61.40	$61.40	$61.21	$61.27	$55.79	902
2017-08-30	$61.32	$61.32	$61.13	$61.13	$55.66	776
2017-08-29	$60.58	$61.06	$60.58	$61.01	$55.55	3,084
2017-08-28	$61.33	$61.33	$61.10	$61.21	$55.73	2,717
2017-08-25	$61.61	$61.78	$61.50	$61.66	$56.14	2,266
2017-08-24	$61.48	$61.64	$61.36	$61.41	$55.91	1,180
2017-08-23	$61.38	$61.79	$61.38	$61.55	$56.04	3,121
2017-08-22	$61.55	$61.61	$61.48	$61.61	$56.10	1,022
2017-08-21	$61.35	$61.35	$60.91	$60.97	$55.52	3,613
2017-08-18	$61.32	$61.35	$61.24	$61.24	$55.76	2,249
2017-08-17	$61.83	$62.04	$61.15	$61.15	$55.68	4,762
2017-08-16	$62.70	$62.70	$62.27	$62.28	$56.71	1,740
2017-08-15	$62.59	$62.63	$62.39	$62.50	$56.91	1,585
2017-08-14	$62.20	$62.49	$62.20	$62.31	$56.73	1,704
2017-08-11	$61.77	$61.90	$61.46	$61.49	$55.99	4,614
2017-08-10	$62.52	$62.52	$62.06	$62.06	$56.51	5,830
2017-08-09	$62.60	$62.80	$62.56	$62.74	$57.13	3,587
2017-08-08	$63.17	$63.20	$62.99	$62.99	$57.35	836
2017-08-07	$63.32	$63.32	$63.06	$63.08	$57.43	971
2017-08-04	$63.14	$63.37	$63.10	$63.12	$57.47	3,340
2017-08-03	$62.84	$62.84	$62.81	$62.81	$57.18	640
2017-08-02	$62.98	$63.05	$62.83	$63.05	$57.41	2,053
2017-08-01	$62.65	$62.83	$62.65	$62.83	$57.21	455
2017-07-31	$62.38	$62.54	$62.38	$62.54	$56.94	883
2017-07-28	$61.94	$62.17	$61.94	$62.17	$56.61	901
2017-07-27	$62.05	$62.26	$61.75	$61.88	$56.34	5,975
2017-07-26	$62.85	$62.85	$62.35	$62.35	$56.77	3,358
2017-07-25	$62.37	$62.75	$62.37	$62.68	$57.07	4,749
2017-07-24	$61.81	$61.85	$61.74	$61.85	$56.31	1,345
2017-07-21	$61.83	$61.83	$61.52	$61.65	$56.13	3,603
2017-07-20	$61.47	$61.81	$61.47	$61.72	$56.20	4,973
2017-07-19	$61.57	$61.57	$61.44	$61.44	$55.94	958
2017-07-18	$61.19	$61.54	$61.18	$61.49	$55.99	3,047
2017-07-17	$61.52	$61.73	$61.52	$61.66	$56.14	2,620
2017-07-14	$61.44	$61.89	$61.08	$61.75	$56.22	4,180
2017-07-13	$61.73	$61.91	$61.73	$61.80	$56.27	841
2017-07-12	$61.44	$61.63	$61.44	$61.62	$56.11	2,009
2017-07-11	$61.50	$61.50	$61.49	$61.49	$55.99	584
2017-07-10	$62.05	$62.11	$62.01	$62.01	$56.46	1,562
2017-07-07	$61.84	$62.07	$61.75	$62.07	$56.52	2,459
2017-07-06	$62.07	$62.07	$61.85	$61.85	$56.32	506
2017-07-05	$62.00	$62.17	$61.96	$62.09	$56.53	792
2017-07-03	$61.89	$62.22	$61.89	$62.21	$56.49	818
2017-06-30	$61.69	$61.69	$61.27	$61.44	$55.79	2,936
2017-06-29	$61.83	$62.00	$61.36	$61.43	$55.78	7,476
2017-06-28	$60.24	$60.24	$60.24	$60.24	$54.70	213
2017-06-27	$60.34	$60.37	$60.18	$60.24	$54.70	1,150
2017-06-26	$60.01	$60.01	$59.56	$59.89	$54.39	779
2017-06-23	$59.68	$59.68	$59.55	$59.55	$54.08	711
2017-06-22	$59.87	$59.94	$59.80	$59.89	$54.38	2,499
2017-06-21	$60.10	$60.10	$60.10	$60.10	$54.58	228
2017-06-20	$60.91	$60.91	$60.81	$60.81	$55.22	372
2017-06-19	$61.02	$61.19	$60.97	$61.05	$55.44	1,532
2017-06-16	$60.67	$60.67	$60.48	$60.48	$54.92	2,553
2017-06-15	$60.50	$60.61	$60.45	$60.61	$55.04	1,985
2017-06-14	$60.46	$60.46	$60.18	$60.19	$54.66	798
2017-06-13	$60.71	$60.79	$60.62	$60.74	$55.16	1,600
2017-06-12	$60.33	$60.58	$60.10	$60.27	$54.73	3,558
2017-06-09	$59.70	$60.13	$59.70	$59.97	$54.46	1,795
2017-06-08	$58.68	$59.51	$58.63	$59.22	$53.77	17,890
2017-06-07	$58.47	$58.70	$58.47	$58.66	$53.27	2,815
2017-06-06	$58.15	$58.16	$58.03	$58.16	$52.81	3,677
2017-06-05	$58.55	$58.55	$58.55	$58.55	$53.17	335
2017-06-02	$58.44	$58.66	$58.44	$58.52	$53.14	1,277
2017-06-01	$58.08	$58.54	$57.89	$58.54	$53.16	1,319
2017-05-31	$57.71	$58.00	$57.67	$58.00	$52.67	1,783
2017-05-30	$58.52	$58.52	$58.49	$58.49	$53.11	521
2017-05-26	$58.62	$58.78	$58.62	$58.75	$53.35	1,535
2017-05-25	$58.50	$58.77	$58.50	$58.67	$53.28	1,462
2017-05-24	$58.41	$58.50	$58.41	$58.50	$53.12	602
2017-05-23	$58.42	$58.59	$58.41	$58.48	$53.10	2,604
2017-05-22	$58.07	$58.13	$57.95	$58.12	$52.78	1,563
2017-05-19	$57.82	$57.93	$57.82	$57.93	$52.61	335
2017-05-18	$57.35	$57.81	$57.32	$57.61	$52.31	2,129
2017-05-17	$58.15	$58.15	$57.28	$57.44	$52.16	2,529
2017-05-16	$58.88	$58.90	$58.70	$58.88	$53.47	5,326
2017-05-15	$58.72	$58.88	$58.69	$58.69	$53.30	1,842
2017-05-12	$58.33	$58.33	$58.28	$58.30	$52.94	1,050
2017-05-11	$58.56	$58.73	$58.56	$58.68	$53.29	1,638
2017-05-10	$58.74	$58.99	$58.73	$58.99	$53.57	7,182
2017-05-09	$59.24	$59.24	$58.70	$58.73	$53.33	2,991
2017-05-08	$59.34	$59.34	$59.02	$59.05	$53.62	10,274
2017-05-05	$59.22	$59.22	$59.03	$59.03	$53.60	823
2017-05-04	$59.61	$59.61	$59.22	$59.22	$53.78	2,793
2017-05-03	$58.73	$58.98	$58.73	$58.90	$53.49	2,107
2017-05-02	$58.73	$58.73	$58.59	$58.68	$53.29	1,654
2017-05-01	$58.58	$58.99	$58.58	$58.97	$53.55	3,308
2017-04-28	$58.68	$58.69	$58.59	$58.59	$53.20	512
2017-04-27	$58.84	$59.04	$58.84	$59.01	$53.59	2,189
2017-04-26	$59.20	$59.54	$59.20	$59.54	$54.07	2,461
2017-04-25	$59.28	$59.45	$59.28	$59.33	$53.88	2,936
2017-04-24	$58.77	$58.77	$58.60	$58.74	$53.34	4,806
2017-04-21	$57.82	$57.84	$57.56	$57.84	$52.53	851
2017-04-20	$57.41	$57.91	$57.41	$57.91	$52.58	1,302
2017-04-19	$57.47	$57.50	$57.29	$57.29	$52.02	2,975
2017-04-18	$57.44	$57.44	$57.35	$57.35	$52.08	1,347
2017-04-17	$57.06	$57.71	$57.06	$57.71	$52.41	1,669
2017-04-13	$57.72	$57.80	$57.16	$57.16	$51.90	2,556
2017-04-12	$57.97	$57.97	$57.71	$57.77	$52.46	2,576
2017-04-11	$57.99	$58.14	$57.77	$58.10	$52.76	2,833
2017-04-10	$58.70	$58.70	$58.38	$58.41	$53.04	2,837
2017-04-07	$58.50	$58.74	$58.17	$58.74	$53.34	1,727
2017-04-06	$58.58	$58.82	$58.54	$58.64	$53.25	3,736
2017-04-05	$59.33	$59.39	$58.36	$58.36	$53.00	3,351
2017-04-04	$58.85	$58.85	$58.64	$58.68	$53.29	1,671
2017-04-03	$59.34	$59.34	$58.56	$58.91	$53.33	1,373
2017-03-31	$59.27	$59.40	$59.20	$59.20	$53.60	5,466
2017-03-30	$59.43	$59.60	$59.38	$59.60	$53.95	1,794
2017-03-29	$58.77	$58.89	$58.77	$58.89	$53.31	2,022
2017-03-28	$58.55	$59.34	$58.53	$59.20	$53.60	792
2017-03-27	$57.65	$58.34	$57.65	$58.34	$52.82	4,444
2017-03-24	$59.04	$59.04	$58.46	$58.62	$53.07	1,507
2017-03-23	$59.16	$59.28	$58.72	$58.72	$53.16	1,336
2017-03-22	$58.33	$58.82	$58.00	$58.67	$53.12	11,981
2017-03-21	$60.31	$60.31	$58.64	$58.64	$53.08	4,888
2017-03-20	$60.82	$60.82	$60.31	$60.51	$54.78	2,185
2017-03-17	$61.08	$61.09	$60.77	$60.82	$55.06	2,548
2017-03-16	$61.49	$61.52	$61.35	$61.35	$55.54	3,844
2017-03-15	$61.26	$61.50	$61.16	$61.31	$55.51	5,339
2017-03-14	$61.10	$61.20	$61.10	$61.17	$55.38	1,575
2017-03-13	$61.33	$61.45	$61.33	$61.37	$55.56	1,419
2017-03-10	$61.48	$61.56	$61.11	$61.29	$55.49	4,032
2017-03-09	$61.62	$61.62	$61.16	$61.33	$55.52	3,194
2017-03-08	$61.68	$61.81	$61.30	$61.31	$55.51	6,985
2017-03-07	$61.35	$61.35	$61.12	$61.30	$55.50	1,848
2017-03-06	$61.45	$61.45	$61.29	$61.40	$55.59	2,524
2017-03-03	$61.74	$61.85	$61.60	$61.75	$55.90	3,510
2017-03-02	$62.38	$62.38	$61.56	$61.56	$55.73	4,524
2017-03-01	$61.57	$62.51	$61.57	$62.40	$56.49	13,447
2017-02-28	$60.63	$60.75	$60.50	$60.75	$55.00	3,214
2017-02-27	$60.54	$60.78	$60.54	$60.73	$54.98	4,249
2017-02-24	$60.66	$60.66	$60.15	$60.39	$54.68	3,016
2017-02-23	$60.82	$60.82	$60.62	$60.82	$55.07	2,742
2017-02-22	$60.63	$60.84	$60.53	$60.80	$55.04	9,132
2017-02-21	$60.75	$60.84	$60.66	$60.75	$55.00	9,411
2017-02-17	$60.34	$60.46	$59.95	$60.46	$54.74	2,675
2017-02-16	$60.27	$60.45	$60.21	$60.44	$54.72	3,633
2017-02-15	$60.33	$60.50	$59.90	$60.48	$54.75	9,109
2017-02-14	$59.80	$60.20	$59.41	$60.13	$54.44	20,538
2017-02-13	$59.36	$59.78	$59.36	$59.60	$53.96	3,135
2017-02-10	$58.88	$59.11	$58.73	$58.99	$53.40	18,265
2017-02-09	$58.04	$58.74	$58.04	$58.73	$53.17	1,762
2017-02-08	$57.93	$58.01	$57.71	$57.96	$52.47	11,354
2017-02-07	$58.66	$58.72	$58.19	$58.31	$52.79	5,846
2017-02-06	$58.47	$58.78	$58.43	$58.45	$52.92	11,516
2017-02-03	$58.35	$58.72	$58.23	$58.57	$53.03	9,288
2017-02-02	$57.97	$57.97	$57.20	$57.56	$52.11	3,001
2017-02-01	$58.04	$58.40	$57.78	$57.88	$52.40	5,297
2017-01-31	$57.73	$57.87	$57.56	$57.80	$52.33	2,822
2017-01-30	$58.38	$58.38	$57.71	$58.04	$52.54	6,068
2017-01-27	$59.02	$59.02	$58.48	$58.58	$53.03	5,216
2017-01-26	$58.86	$58.93	$58.65	$58.83	$53.26	8,992
2017-01-25	$58.15	$58.76	$58.15	$58.68	$53.12	9,768
2017-01-24	$57.37	$57.94	$57.37	$57.76	$52.29	2,637
2017-01-23	$57.46	$57.46	$56.98	$57.21	$51.79	5,192
2017-01-20	$57.54	$57.59	$57.30	$57.45	$52.01	9,950
2017-01-19	$57.62	$57.65	$57.19	$57.26	$51.84	3,953
2017-01-18	$57.41	$57.46	$57.14	$57.39	$51.96	5,823
2017-01-17	$58.00	$58.00	$57.00	$57.06	$51.66	10,740
2017-01-13	$58.12	$58.70	$58.10	$58.19	$52.68	3,209
2017-01-12	$57.81	$57.92	$57.44	$57.92	$52.44	3,427
2017-01-11	$57.86	$58.35	$57.86	$58.35	$52.83	6,595
2017-01-10	$57.87	$58.40	$57.87	$58.19	$52.68	4,183
2017-01-09	$58.23	$58.24	$57.86	$57.87	$52.39	18,690
2017-01-06	$58.30	$58.49	$58.02	$58.36	$52.83	7,609
2017-01-05	$58.41	$58.41	$57.68	$58.07	$52.57	4,939
2017-01-04	$58.37	$58.71	$58.34	$58.63	$53.08	8,916
2017-01-03	$58.45	$58.45	$57.68	$57.82	$52.35	7,063
2016-12-30	$57.49	$57.79	$57.49	$57.59	$52.14	5,682
2016-12-29	$57.99	$57.99	$57.45	$57.64	$52.18	2,146
2016-12-28	$58.63	$58.63	$57.96	$57.99	$52.50	4,153
2016-12-27	$58.91	$58.91	$58.68	$58.70	$53.00	2,620
2016-12-23	$58.67	$58.67	$58.47	$58.65	$52.96	6,139
2016-12-22	$58.52	$58.58	$58.38	$58.58	$52.89	1,853
2016-12-21	$58.85	$58.85	$58.41	$58.61	$52.92	18,165
2016-12-20	$58.50	$58.81	$58.48	$58.76	$53.06	50,883
2016-12-19	$58.17	$58.24	$57.87	$58.23	$52.57	5,610
2016-12-16	$59.10	$59.10	$58.12	$58.29	$52.63	8,985
2016-12-15	$58.86	$59.07	$58.72	$58.89	$53.17	4,808
2016-12-14	$58.40	$58.40	$58.06	$58.19	$52.54	3,210
2016-12-13	$58.52	$58.52	$58.02	$58.46	$52.79	3,670
2016-12-12	$58.56	$58.56	$58.28	$58.36	$52.69	4,223
2016-12-09	$58.72	$58.83	$58.30	$58.79	$53.08	6,575
2016-12-08	$58.63	$58.98	$58.29	$58.78	$53.07	5,845
2016-12-07	$57.46	$57.97	$57.46	$57.97	$52.34	10,859
2016-12-06	$56.90	$57.25	$56.84	$57.25	$51.69	2,823
2016-12-05	$56.77	$56.77	$56.52	$56.66	$51.16	12,191
2016-12-02	$56.65	$56.65	$56.00	$56.18	$50.73	2,831
2016-12-01	$56.62	$56.73	$56.54	$56.73	$51.22	5,141
2016-11-30	$55.76	$55.79	$55.71	$55.71	$50.30	1,401
2016-11-29	$55.28	$55.31	$55.14	$55.14	$49.79	1,994
2016-11-28	$55.53	$55.53	$54.99	$54.99	$49.65	1,379
2016-11-25	$55.61	$55.70	$55.61	$55.70	$50.29	1,058
2016-11-23	$55.72	$55.72	$55.43	$55.58	$50.18	2,439
2016-11-22	$55.49	$55.49	$55.04	$55.04	$49.70	5,943
2016-11-21	$55.90	$55.90	$55.00	$55.22	$49.86	7,932
2016-11-18	$55.21	$55.21	$55.06	$55.09	$49.74	1,871
2016-11-17	$55.00	$55.00	$55.00	$55.00	$49.66	305
2016-11-16	$54.85	$54.85	$54.31	$54.32	$49.05	1,796
2016-11-15	$54.68	$55.01	$54.21	$55.01	$49.67	1,588
2016-11-14	$54.29	$55.15	$54.29	$54.96	$49.62	7,524
2016-11-11	$53.36	$53.81	$53.36	$53.81	$48.58	1,541
2016-11-10	$52.24	$53.86	$52.24	$53.72	$48.51	3,427
2016-11-09	$50.19	$51.90	$50.19	$51.90	$46.86	3,532
2016-11-08	$49.90	$49.97	$49.76	$49.76	$44.93	1,181
2016-11-07	$49.44	$49.70	$49.44	$49.62	$44.80	1,301
2016-11-04	$48.82	$48.82	$48.56	$48.56	$43.84	1,082
2016-11-03	$48.93	$48.93	$48.85	$48.86	$44.12	2,555
2016-11-02	$48.54	$48.65	$48.54	$48.63	$43.91	978
2016-11-01	$49.14	$49.14	$48.83	$48.83	$44.09	1,276
2016-10-31	$49.27	$49.27	$49.27	$49.27	$44.49	432
2016-10-28	$49.12	$49.12	$49.12	$49.12	$44.35	110
2016-10-27	$49.51	$49.51	$49.51	$49.51	$44.71	225
2016-10-26	$48.89	$49.23	$48.89	$49.23	$44.45	868
2016-10-25	$48.87	$48.91	$48.87	$48.91	$44.16	2,106
2016-10-24	$49.05	$49.07	$49.05	$49.07	$44.31	396
2016-10-21	$48.70	$48.71	$48.70	$48.71	$43.98	542
2016-10-20	$48.90	$49.03	$48.90	$49.03	$44.27	3,004
2016-10-19	$48.80	$49.07	$48.78	$49.07	$44.31	2,040
2016-10-18	$48.65	$48.66	$48.64	$48.66	$43.93	3,242
2016-10-17	$48.37	$48.41	$48.37	$48.41	$43.71	248
2016-10-14	$48.60	$48.61	$48.60	$48.61	$43.89	275
2016-10-13	$48.12	$48.12	$48.06	$48.06	$43.39	450
2016-10-12	$48.75	$48.75	$48.75	$48.75	$44.02	85
2016-10-11	$48.75	$48.75	$48.75	$48.75	$44.02	177
2016-10-10	$48.75	$48.75	$48.75	$48.75	$44.02	0
2016-10-07	$48.75	$48.75	$48.75	$48.75	$44.02	190
2016-10-06	$48.80	$48.80	$48.75	$48.75	$44.02	410
2016-10-05	$48.00	$48.62	$48.00	$48.62	$43.90	502
2016-10-04	$48.16	$48.16	$48.12	$48.13	$43.46	2,445
2016-10-03	$48.13	$48.13	$47.94	$48.05	$43.20	1,342
2016-09-30	$48.18	$48.28	$48.18	$48.28	$43.41	1,240
2016-09-29	$48.42	$48.44	$48.42	$48.44	$43.55	1,600
2016-09-28	$48.04	$48.04	$48.04	$48.04	$43.19	392
2016-09-27	$47.70	$48.04	$47.70	$48.04	$43.19	1,325
2016-09-26	$47.82	$48.04	$47.62	$47.62	$42.82	5,362
2016-09-23	$48.56	$48.56	$48.39	$48.39	$43.51	1,662
2016-09-22	$48.59	$48.61	$48.56	$48.61	$43.70	2,292
2016-09-21	$48.24	$48.53	$48.24	$48.52	$43.62	1,468
2016-09-20	$48.44	$48.44	$48.44	$48.44	$43.55	81
2016-09-19	$48.38	$48.44	$48.38	$48.44	$43.55	1,100
2016-09-16	$48.29	$48.29	$48.29	$48.29	$43.42	296
2016-09-15	$48.04	$48.30	$48.04	$48.29	$43.42	836
2016-09-14	$48.16	$48.16	$48.16	$48.16	$43.30	247
2016-09-13	$47.98	$48.22	$47.98	$48.22	$43.36	1,913
2016-09-12	$48.72	$49.01	$48.72	$49.01	$44.06	804
2016-09-09	$49.04	$49.04	$48.72	$48.72	$43.81	1,224
2016-09-08	$49.17	$49.31	$49.14	$49.31	$44.34	626
2016-09-07	$49.01	$49.09	$49.01	$49.09	$44.14	390
2016-09-06	$49.21	$49.21	$48.88	$49.04	$44.09	3,867
2016-09-02	$49.22	$49.36	$49.22	$49.36	$44.38	1,017
2016-09-01	$49.00	$49.05	$48.87	$48.87	$43.94	695
2016-08-31	$49.31	$49.35	$49.01	$49.01	$44.06	1,813
2016-08-30	$49.00	$49.17	$48.98	$49.17	$44.21	1,047
2016-08-29	$48.32	$48.94	$48.32	$48.80	$43.88	837
2016-08-26	$48.56	$48.56	$48.19	$48.37	$43.49	1,100
2016-08-25	$48.13	$48.16	$48.13	$48.16	$43.30	682
2016-08-24	$48.32	$48.32	$48.32	$48.32	$43.45	0
2016-08-23	$48.35	$48.35	$48.32	$48.32	$43.45	288
2016-08-22	$47.85	$47.96	$47.85	$47.96	$43.13	1,034
2016-08-19	$47.65	$48.05	$47.65	$48.04	$43.19	1,693
2016-08-18	$48.00	$48.00	$48.00	$48.00	$43.16	340
2016-08-17	$47.92	$48.00	$47.92	$48.00	$43.16	424
2016-08-16	$47.84	$47.97	$47.84	$47.92	$43.09	1,087
2016-08-15	$47.94	$47.94	$47.94	$47.94	$43.10	954
2016-08-12	$47.52	$47.54	$47.50	$47.50	$42.71	787
2016-08-11	$47.81	$47.83	$47.81	$47.83	$43.00	395
2016-08-10	$47.92	$47.92	$47.61	$47.61	$42.81	669
2016-08-09	$47.94	$47.94	$47.94	$47.94	$43.11	98
2016-08-08	$48.07	$48.07	$47.94	$47.94	$43.11	495
2016-08-05	$47.50	$47.78	$47.50	$47.78	$42.96	2,355
2016-08-04	$46.78	$46.78	$46.71	$46.71	$42.00	712
2016-08-03	$46.85	$47.04	$46.85	$47.04	$42.30	663
2016-08-02	$46.84	$46.84	$46.35	$46.44	$41.76	1,580
2016-08-01	$46.83	$46.83	$46.70	$46.74	$42.03	1,202
2016-07-29	$47.21	$47.21	$47.21	$47.21	$42.45	12
2016-07-28	$46.82	$47.22	$46.82	$47.21	$42.45	4,871
2016-07-27	$47.04	$47.19	$47.04	$47.19	$42.43	1,102
2016-07-26	$46.76	$47.11	$46.76	$47.07	$42.32	2,642
2016-07-25	$46.88	$46.88	$46.88	$46.88	$42.15	543
2016-07-22	$47.05	$47.08	$47.05	$47.08	$42.33	845
2016-07-21	$47.10	$47.17	$47.05	$47.05	$42.30	302
2016-07-20	$47.07	$47.12	$47.06	$47.12	$42.37	525
2016-07-19	$46.89	$46.96	$46.87	$46.89	$42.16	3,913
2016-07-18	$47.10	$47.12	$47.10	$47.12	$42.36	381
2016-07-15	$46.86	$46.86	$46.86	$46.86	$42.14	272
2016-07-14	$46.93	$46.93	$46.90	$46.92	$42.19	690
2016-07-13	$46.19	$46.37	$46.06	$46.12	$41.47	1,852
2016-07-12	$46.35	$46.36	$46.35	$46.35	$41.68	732
2016-07-11	$45.80	$45.80	$45.66	$45.66	$41.05	322
2016-07-08	$45.23	$45.46	$45.23	$45.41	$40.83	1,447
2016-07-07	$44.43	$44.43	$44.43	$44.43	$39.95	118
2016-07-06	$44.43	$44.43	$44.43	$44.43	$39.95	173
2016-07-05	$45.21	$45.21	$45.21	$45.21	$40.65	0
2016-07-01	$45.29	$45.37	$45.29	$45.37	$40.66	401
2016-06-30	$44.82	$45.10	$44.82	$45.10	$40.42	471
2016-06-29	$43.78	$43.78	$43.78	$43.78	$39.23	444
2016-06-28	$43.03	$43.66	$43.03	$43.66	$39.12	1,890
2016-06-27	$43.10	$43.11	$42.57	$42.57	$38.15	971
2016-06-24	$45.09	$45.09	$44.17	$44.31	$39.71	2,630
2016-06-23	$46.73	$46.94	$46.73	$46.93	$42.06	3,606
2016-06-22	$46.33	$46.39	$46.23	$46.26	$41.45	4,538
2016-06-21	$45.74	$45.87	$45.74	$45.78	$41.03	900
2016-06-20	$45.60	$45.91	$45.60	$45.67	$40.93	928
2016-06-17	$45.43	$45.43	$45.15	$45.23	$40.53	1,041
2016-06-16	$44.66	$45.39	$44.59	$45.39	$40.68	1,614
2016-06-15	$45.64	$45.64	$45.19	$45.19	$40.50	564
2016-06-14	$45.30	$45.30	$45.23	$45.24	$40.54	1,838
2016-06-13	$46.18	$46.18	$46.18	$46.18	$41.38	321
2016-06-10	$46.06	$46.59	$46.06	$46.48	$41.65	1,150
2016-06-09	$46.92	$46.92	$46.92	$46.92	$42.05	437
2016-06-08	$47.35	$47.45	$47.30	$47.45	$42.52	976
2016-06-07	$47.46	$47.46	$47.41	$47.41	$42.49	407
2016-06-06	$46.70	$46.70	$46.70	$46.70	$41.85	1
2016-06-03	$46.70	$46.73	$46.69	$46.70	$41.85	803
2016-06-02	$47.61	$47.82	$47.61	$47.82	$42.85	1,490
2016-06-01	$47.68	$47.68	$47.68	$47.68	$42.73	0
2016-05-31	$47.68	$47.68	$47.68	$47.68	$42.73	23
2016-05-27	$47.74	$47.74	$47.68	$47.68	$42.73	1,525
2016-05-26	$47.59	$47.59	$47.48	$47.48	$42.55	860
2016-05-25	$48.00	$48.00	$47.89	$47.89	$42.92	793
2016-05-24	$46.95	$47.38	$46.95	$47.38	$42.46	680
2016-05-23	$46.66	$46.66	$46.66	$46.66	$41.81	213
2016-05-20	$46.44	$46.44	$46.44	$46.44	$41.62	145
2016-05-19	$46.38	$46.44	$46.17	$46.44	$41.62	19,245
2016-05-18	$46.39	$46.47	$46.39	$46.47	$41.64	900
2016-05-17	$46.00	$46.00	$46.00	$46.00	$41.23	251
2016-05-16	$45.94	$46.08	$45.94	$46.00	$41.23	2,126
2016-05-13	$46.25	$46.25	$46.25	$46.25	$41.45	239
2016-05-12	$46.48	$46.49	$46.22	$46.49	$41.66	1,274
2016-05-11	$46.61	$46.61	$46.61	$46.61	$41.77	490
2016-05-10	$46.61	$46.61	$46.61	$46.61	$41.77	111
2016-05-09	$46.15	$46.24	$45.95	$46.02	$41.24	1,052
2016-05-06	$46.10	$46.20	$46.03	$46.20	$41.40	760
2016-05-05	$46.38	$46.38	$45.97	$45.97	$41.20	970
2016-05-04	$46.08	$46.15	$46.07	$46.15	$41.36	1,503
2016-05-03	$46.57	$46.57	$46.37	$46.37	$41.55	1,045
2016-05-02	$47.17	$47.42	$46.88	$47.42	$42.49	810
2016-04-29	$46.86	$46.88	$46.83	$46.86	$41.99	1,542
2016-04-28	$47.56	$47.71	$47.23	$47.24	$42.33	16,872
2016-04-27	$47.87	$47.87	$47.87	$47.87	$42.90	149
2016-04-26	$47.38	$47.63	$47.34	$47.56	$42.62	1,810
2016-04-25	$47.04	$47.23	$47.04	$47.23	$42.33	644
2016-04-22	$47.09	$47.63	$47.09	$47.51	$42.57	523
2016-04-21	$47.32	$47.32	$47.06	$47.06	$42.17	532
2016-04-20	$47.11	$47.34	$47.11	$47.34	$42.42	2,225
2016-04-19	$46.86	$46.86	$46.75	$46.78	$41.92	2,972
2016-04-18	$46.16	$46.23	$46.16	$46.18	$41.38	2,663
2016-04-15	$46.33	$46.33	$46.02	$46.07	$41.29	3,601
2016-04-14	$45.91	$45.91	$45.91	$45.91	$41.14	204
2016-04-13	$45.63	$45.91	$45.63	$45.91	$41.14	3,404
2016-04-12	$44.29	$44.91	$44.29	$44.89	$40.23	868
2016-04-11	$44.35	$44.55	$44.35	$44.54	$39.91	795
2016-04-08	$44.44	$44.44	$44.00	$44.00	$39.43	967
2016-04-07	$44.18	$44.18	$44.06	$44.06	$39.49	427
2016-04-06	$44.58	$44.70	$44.58	$44.70	$40.05	860
2016-04-05	$44.57	$44.67	$44.55	$44.58	$39.95	1,816
2016-04-04	$45.12	$45.12	$45.12	$45.12	$40.43	125
2016-04-01	$45.44	$45.75	$45.41	$45.75	$40.80	1,681
2016-03-31	$45.51	$45.51	$45.29	$45.34	$40.43	1,569
2016-03-30	$45.34	$45.61	$45.34	$45.44	$40.52	5,393
2016-03-29	$44.88	$45.00	$44.84	$45.00	$40.13	11,293
2016-03-28	$44.95	$45.17	$44.90	$45.03	$40.15	1,025
2016-03-24	$44.57	$44.60	$44.57	$44.60	$39.77	627
2016-03-23	$45.65	$45.65	$45.29	$45.29	$40.39	2,118
2016-03-22	$45.56	$45.69	$45.55	$45.69	$40.74	780
2016-03-21	$45.84	$46.07	$45.65	$45.83	$40.87	726
2016-03-18	$45.71	$45.71	$45.70	$45.70	$40.75	1,283
2016-03-17	$45.41	$45.44	$45.41	$45.44	$40.52	737
2016-03-16	$44.56	$44.56	$44.56	$44.56	$39.74	3
2016-03-15	$44.56	$44.56	$44.56	$44.56	$39.74	272
2016-03-14	$45.09	$45.09	$45.08	$45.09	$40.21	942
2016-03-11	$44.79	$45.04	$44.79	$45.04	$40.16	1,693
2016-03-10	$43.90	$43.90	$43.75	$43.75	$39.01	687
2016-03-09	$43.99	$44.00	$43.84	$43.94	$39.18	1,923
2016-03-08	$44.32	$44.32	$44.09	$44.10	$39.33	1,722
2016-03-07	$44.79	$44.79	$44.79	$44.79	$39.94	81
2016-03-04	$44.79	$44.79	$44.79	$44.79	$39.94	293
2016-03-03	$44.08	$44.38	$44.08	$44.38	$39.58	496
2016-03-02	$43.81	$43.81	$43.81	$43.81	$39.07	200
2016-03-01	$42.40	$43.69	$42.40	$43.67	$38.94	527
2016-02-29	$42.99	$42.99	$42.99	$42.99	$38.34	41
2016-02-26	$42.52	$42.99	$42.51	$42.99	$38.34	1,026
2016-02-25	$41.68	$42.33	$41.68	$42.33	$37.75	1,064
2016-02-24	$41.01	$41.63	$40.94	$41.63	$37.12	3,424
2016-02-23	$41.78	$41.78	$41.78	$41.78	$37.26	202
2016-02-22	$42.68	$42.70	$42.41	$42.42	$37.83	20,495
2016-02-19	$41.72	$42.05	$41.64	$42.05	$37.50	4,093
2016-02-18	$42.00	$42.06	$41.94	$42.06	$37.50	3,060
2016-02-17	$41.99	$42.44	$41.99	$42.38	$37.79	2,041
2016-02-16	$41.57	$41.78	$41.28	$41.78	$37.26	843
2016-02-12	$39.75	$40.89	$39.75	$40.88	$36.45	1,409
2016-02-11	$39.50	$39.50	$39.23	$39.30	$35.05	8,498
2016-02-10	$41.49	$41.49	$41.16	$41.16	$36.70	881
2016-02-09	$40.52	$41.09	$40.52	$40.87	$36.45	4,849
2016-02-08	$40.96	$41.14	$40.63	$40.77	$36.35	1,705
2016-02-05	$41.82	$41.97	$41.78	$41.87	$37.34	2,445
2016-02-04	$41.81	$42.58	$41.81	$42.03	$37.48	11,807
2016-02-03	$42.34	$42.34	$40.98	$41.91	$37.37	41,135
2016-02-02	$42.62	$42.62	$41.99	$41.99	$37.45	869
2016-02-01	$43.06	$43.26	$43.06	$43.26	$38.58	761
2016-01-29	$42.96	$43.25	$42.96	$43.25	$38.57	2,072
2016-01-28	$42.48	$42.48	$42.13	$42.48	$37.88	1,485
2016-01-27	$42.40	$42.99	$42.19	$42.20	$37.63	3,464
2016-01-26	$42.31	$42.42	$42.22	$42.42	$37.83	1,732
2016-01-25	$41.70	$41.70	$41.65	$41.65	$37.14	290
2016-01-22	$42.69	$42.69	$42.48	$42.59	$37.98	1,622
2016-01-21	$42.34	$42.66	$42.04	$42.04	$37.49	3,055
2016-01-20	$41.98	$42.16	$41.37	$41.87	$37.34	3,974
2016-01-19	$43.35	$43.35	$42.53	$43.01	$38.35	1,834
2016-01-15	$42.93	$42.93	$42.30	$42.89	$38.25	4,385
2016-01-14	$43.80	$44.15	$43.80	$43.97	$39.21	703
2016-01-13	$44.69	$44.69	$43.30	$43.51	$38.80	1,783
2016-01-12	$44.62	$44.62	$44.21	$44.33	$39.53	1,067
2016-01-11	$44.09	$44.16	$43.77	$43.79	$39.05	1,873
2016-01-08	$44.86	$44.86	$44.06	$44.14	$39.36	2,211
2016-01-07	$45.50	$45.50	$44.74	$44.82	$39.97	5,090
2016-01-06	$46.22	$46.23	$46.15	$46.23	$41.22	4,632
2016-01-05	$47.09	$47.09	$47.09	$47.09	$41.99	387
2016-01-04	$46.80	$46.94	$46.51	$46.94	$41.86	1,245
2015-12-31	$48.00	$48.43	$48.00	$48.09	$42.88	2,533
2015-12-30	$48.51	$48.53	$48.51	$48.52	$43.26	2,129
2015-12-29	$48.50	$48.50	$48.40	$48.46	$43.21	1,269
2015-12-28	$48.02	$48.08	$48.02	$48.08	$42.73	1,126
2015-12-24	$48.44	$48.63	$48.40	$48.63	$43.22	1,360
2015-12-23	$48.18	$48.49	$48.15	$48.49	$43.09	1,760
2015-12-22	$47.26	$47.95	$47.26	$47.82	$42.50	49,079
2015-12-21	$47.19	$47.39	$47.08	$47.23	$41.97	1,928
2015-12-18	$47.77	$47.99	$47.13	$47.13	$41.88	3,791
2015-12-17	$49.20	$49.20	$48.27	$48.46	$43.07	1,859
2015-12-16	$48.56	$48.65	$48.43	$48.65	$43.23	4,681
2015-12-15	$48.35	$48.35	$48.35	$48.35	$42.97	364
2015-12-14	$47.28	$47.35	$46.82	$46.90	$41.68	1,246
2015-12-11	$47.67	$47.68	$47.52	$47.52	$42.23	2,450
2015-12-10	$48.29	$48.54	$48.29	$48.30	$42.92	1,834
2015-12-09	$48.87	$48.87	$48.87	$48.87	$43.43	86
2015-12-08	$49.12	$49.12	$48.87	$48.87	$43.43	498
2015-12-07	$49.95	$49.95	$49.41	$49.49	$43.98	6,491
2015-12-04	$49.66	$50.05	$49.66	$50.05	$44.48	2,285
2015-12-03	$49.29	$49.29	$49.15	$49.15	$43.68	804
2015-12-02	$50.15	$50.22	$49.57	$49.57	$44.06	5,171
2015-12-01	$49.84	$50.14	$49.80	$50.14	$44.56	1,092
2015-11-30	$49.57	$49.67	$49.57	$49.58	$44.06	970
2015-11-27	$49.45	$49.45	$49.45	$49.45	$43.95	70
2015-11-25	$49.54	$49.55	$49.45	$49.45	$43.95	1,649
2015-11-24	$49.24	$49.47	$49.24	$49.42	$43.92	1,127
2015-11-23	$49.78	$49.91	$49.61	$49.66	$44.13	2,794
2015-11-20	$49.99	$50.06	$49.77	$49.88	$44.33	5,969
2015-11-19	$49.77	$49.87	$49.58	$49.86	$44.31	7,515
2015-11-18	$49.37	$49.40	$49.33	$49.40	$43.90	670
2015-11-17	$48.99	$49.02	$48.76	$48.76	$43.34	925
2015-11-16	$48.51	$48.66	$48.51	$48.66	$43.24	675
2015-11-13	$48.70	$48.70	$48.70	$48.70	$43.28	12
2015-11-12	$49.14	$49.14	$48.70	$48.70	$43.28	966
2015-11-11	$49.70	$49.70	$49.51	$49.59	$44.07	579
2015-11-10	$49.34	$49.66	$49.34	$49.66	$44.13	727
2015-11-09	$50.22	$50.22	$49.34	$49.34	$43.85	2,024
2015-11-06	$50.30	$50.30	$49.88	$50.08	$44.51	14,816
2015-11-05	$49.38	$49.38	$49.34	$49.34	$43.85	618
2015-11-04	$49.25	$49.30	$49.25	$49.30	$43.81	743
2015-11-03	$49.39	$49.56	$49.39	$49.49	$43.98	6,012
2015-11-02	$48.83	$49.47	$48.83	$49.47	$43.96	587
2015-10-30	$49.30	$49.30	$48.77	$48.78	$43.35	1,703
2015-10-29	$49.03	$49.03	$49.03	$49.03	$43.57	183
2015-10-28	$48.34	$49.03	$48.34	$49.03	$43.57	813
2015-10-27	$48.51	$48.51	$48.09	$48.09	$42.74	1,672
2015-10-26	$48.79	$48.79	$48.79	$48.79	$43.36	137
2015-10-23	$48.61	$48.82	$48.53	$48.79	$43.36	4,363
2015-10-22	$47.74	$47.74	$47.74	$47.74	$42.43	23
2015-10-21	$47.85	$47.85	$47.74	$47.74	$42.43	1,889
2015-10-20	$47.67	$47.67	$47.67	$47.67	$42.36	762
2015-10-19	$47.47	$47.57	$47.47	$47.50	$42.21	813
2015-10-16	$47.33	$47.59	$47.33	$47.59	$42.29	13,459
2015-10-15	$46.76	$46.76	$46.76	$46.76	$41.56	228
2015-10-14	$46.59	$46.59	$46.50	$46.50	$41.32	570
2015-10-13	$46.84	$46.84	$46.84	$46.84	$41.63	566
2015-10-12	$46.92	$46.92	$46.92	$46.92	$41.70	146
2015-10-09	$47.30	$47.46	$46.92	$46.92	$41.70	2,207
2015-10-08	$46.90	$47.25	$46.90	$47.25	$41.99	967
2015-10-07	$47.16	$47.16	$46.94	$46.94	$41.72	1,950
2015-10-06	$46.81	$46.81	$46.53	$46.60	$41.41	5,523
2015-10-05	$45.88	$46.58	$45.88	$46.58	$41.40	5,580
2015-10-02	$44.63	$45.84	$44.63	$45.84	$40.61	7,490
2015-10-01	$45.56	$45.90	$45.52	$45.81	$40.58	4,496
2015-09-30	$45.71	$45.86	$45.52	$45.73	$40.51	3,671
2015-09-29	$45.10	$45.36	$45.04	$45.29	$40.12	4,965
2015-09-28	$45.48	$45.48	$45.28	$45.29	$40.12	1,256
2015-09-25	$46.43	$46.50	$46.07	$46.29	$41.01	5,101
2015-09-24	$45.31	$45.31	$45.31	$45.31	$40.14	226
2015-09-23	$46.04	$46.05	$45.72	$45.93	$40.69	2,710
2015-09-22	$45.88	$45.95	$45.71	$45.83	$40.60	2,025
2015-09-21	$46.33	$46.56	$46.33	$46.55	$41.24	4,521
2015-09-18	$46.08	$46.34	$46.08	$46.10	$40.84	641
2015-09-17	$47.80	$47.83	$46.98	$46.98	$41.61	1,062
2015-09-16	$47.41	$47.79	$47.41	$47.73	$42.28	1,221
2015-09-15	$47.24	$47.51	$47.12	$47.51	$42.09	1,370
2015-09-14	$46.76	$46.81	$46.76	$46.77	$41.43	1,556
2015-09-11	$46.53	$46.81	$46.53	$46.70	$41.37	651
2015-09-10	$46.49	$47.07	$46.44	$46.79	$41.45	7,569
2015-09-09	$47.29	$47.29	$46.82	$46.94	$41.58	699
2015-09-08	$46.68	$47.12	$46.65	$47.12	$41.74	3,230
2015-09-04	$46.20	$46.20	$45.81	$45.81	$40.58	960
2015-09-03	$47.18	$47.25	$46.93	$46.93	$41.57	839
2015-09-02	$46.28	$46.50	$46.13	$46.44	$41.14	3,551
2015-09-01	$46.34	$46.57	$45.82	$46.17	$40.90	9,182
2015-08-31	$47.64	$47.80	$47.59	$47.59	$42.16	1,921
2015-08-28	$47.85	$47.96	$47.70	$47.96	$42.48	2,955
2015-08-27	$47.49	$47.97	$47.23	$47.69	$42.25	5,285
2015-08-26	$46.57	$46.76	$45.48	$45.48	$40.29	5,236
2015-08-25	$47.27	$47.27	$46.45	$46.45	$41.15	3,376
2015-08-24	$44.00	$47.31	$42.33	$45.56	$40.36	12,030
2015-08-21	$49.24	$49.24	$48.29	$48.36	$42.84	30,857
2015-08-20	$50.13	$50.20	$49.60	$49.60	$43.94	4,426
2015-08-19	$50.85	$51.06	$50.73	$51.06	$45.23	4,786
2015-08-18	$51.31	$51.32	$51.31	$51.32	$45.46	387
2015-08-17	$50.92	$51.26	$50.92	$51.26	$45.41	1,632
2015-08-14	$51.26	$51.27	$51.14	$51.21	$45.36	3,444
2015-08-13	$51.00	$51.19	$50.94	$51.03	$45.20	4,466
2015-08-12	$50.00	$50.78	$49.98	$50.78	$44.98	2,222
2015-08-11	$51.41	$51.41	$51.17	$51.17	$45.32	1,474
2015-08-10	$51.65	$51.85	$51.63	$51.79	$45.88	2,531
2015-08-07	$50.97	$51.14	$50.97	$51.13	$45.30	584
2015-08-06	$51.42	$51.42	$51.12	$51.12	$45.28	589
2015-08-05	$51.66	$51.69	$51.35	$51.41	$45.54	1,719
2015-08-04	$51.20	$51.32	$51.20	$51.20	$45.35	1,658
2015-08-03	$51.30	$51.39	$51.16	$51.35	$45.49	704
2015-07-31	$51.55	$51.69	$51.55	$51.62	$45.73	962
2015-07-30	$51.61	$51.78	$51.61	$51.78	$45.87	457
2015-07-29	$51.67	$51.67	$51.67	$51.67	$45.77	338
2015-07-28	$51.12	$51.31	$51.12	$51.15	$45.31	1,319
2015-07-27	$51.13	$51.13	$50.71	$50.81	$45.01	1,045
2015-07-24	$51.64	$51.64	$51.64	$51.64	$45.74	355
2015-07-23	$52.18	$52.27	$51.68	$51.74	$45.83	5,577
2015-07-22	$51.91	$51.91	$51.91	$51.91	$45.98	380
2015-07-21	$52.10	$52.10	$51.75	$51.85	$45.93	2,510
2015-07-20	$51.85	$52.03	$51.85	$51.99	$46.05	1,889
2015-07-17	$51.76	$51.85	$51.73	$51.82	$45.90	1,345
2015-07-16	$51.87	$51.92	$51.87	$51.91	$45.98	2,084
2015-07-15	$51.49	$51.55	$51.40	$51.40	$45.54	1,440
2015-07-14	$51.03	$51.15	$51.03	$51.14	$45.30	1,455
2015-07-13	$50.67	$50.90	$50.67	$50.84	$45.04	1,371
2015-07-10	$50.23	$50.41	$50.06	$50.31	$44.57	9,458
2015-07-09	$49.70	$49.78	$49.64	$49.78	$44.10	1,151
2015-07-08	$49.62	$49.68	$49.35	$49.35	$43.71	2,979
2015-07-07	$49.46	$50.19	$49.46	$50.19	$44.46	1,215
2015-07-06	$49.84	$50.17	$49.84	$50.10	$44.38	6,684
2015-07-02	$50.65	$50.65	$50.34	$50.47	$44.57	14,312
2015-07-01	$50.62	$50.68	$50.62	$50.68	$44.76	419
2015-06-30	$50.31	$50.31	$49.93	$50.12	$44.27	8,410
2015-06-29	$50.52	$50.52	$49.93	$49.93	$44.10	9,249
2015-06-26	$51.09	$51.14	$51.00	$51.00	$45.04	2,990
2015-06-25	$51.19	$51.28	$50.81	$50.82	$44.88	6,216
2015-06-24	$51.64	$51.64	$51.24	$51.31	$45.32	6,514
2015-06-23	$51.49	$51.63	$51.49	$51.63	$45.60	581
2015-06-22	$51.29	$51.36	$51.29	$51.36	$45.36	590
2015-06-19	$51.23	$51.23	$50.98	$51.02	$45.06	574
2015-06-18	$51.08	$51.41	$51.08	$51.41	$45.40	637
2015-06-17	$51.13	$51.23	$51.05	$51.08	$45.11	2,734
2015-06-16	$51.02	$51.17	$51.02	$51.13	$45.16	3,955
2015-06-15	$51.01	$51.01	$50.83	$50.83	$44.89	1,981
2015-06-12	$50.97	$50.97	$50.96	$50.96	$45.01	800
2015-06-11	$51.25	$51.37	$51.25	$51.35	$45.35	5,907
2015-06-10	$50.70	$51.18	$50.57	$51.18	$45.20	2,065
2015-06-09	$50.20	$50.40	$50.00	$50.40	$44.51	3,856
2015-06-08	$50.38	$50.38	$50.07	$50.07	$44.22	2,555
2015-06-05	$50.54	$50.74	$50.47	$50.52	$44.62	1,834
2015-06-04	$50.22	$50.22	$50.14	$50.14	$44.28	680
2015-06-03	$50.49	$50.75	$50.49	$50.70	$44.78	3,658
2015-06-02	$49.90	$50.28	$49.79	$50.26	$44.39	2,647
2015-06-01	$49.97	$50.08	$49.96	$50.08	$44.23	2,550
2015-05-29	$49.91	$50.15	$49.91	$50.01	$44.17	2,166
2015-05-28	$50.20	$50.35	$50.17	$50.34	$44.46	1,364
2015-05-27	$50.22	$50.46	$50.22	$50.42	$44.53	2,473
2015-05-26	$50.01	$50.01	$50.01	$50.01	$44.17	744
2015-05-22	$50.37	$50.59	$50.37	$50.51	$44.61	1,547
2015-05-21	$50.49	$50.65	$50.45	$50.55	$44.64	10,716
2015-05-20	$50.75	$50.75	$50.51	$50.69	$44.77	1,520
2015-05-19	$50.49	$50.80	$50.49	$50.67	$44.75	2,101
2015-05-18	$49.98	$50.45	$49.98	$50.39	$44.50	1,451
2015-05-15	$49.97	$49.97	$49.97	$49.97	$44.13	190
2015-05-14	$50.23	$50.29	$50.23	$50.29	$44.42	405
2015-05-13	$49.87	$50.01	$49.87	$49.95	$44.12	760
2015-05-12	$49.76	$50.01	$49.76	$50.01	$44.17	1,883

INVESCO S&P FINANCIALS REVENUE ETF (RWW) News Headlines

Recent INVESCO S&P FINANCIALS REVENUE ETF (RWW) News

Similar Companies to INVESCO S&P FINANCIALS REVENUE ETF (RWW) 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 S&P FINANCIALS REVENUE ETF (RWW) Exchange: NYSE ARCA