INVESCO WILSHIRE MICROCAP ETF (WMCR) Stock

Data as of May 3, 2024

$32.75 ($0.00) 0.00%

INVESCO WILSHIRE MICROCAP ETF - Daily Information

Click for more stock information on INVESCO WILSHIRE MICROCAP ETF.

Daily Information	Data
Date	May 3, 2024
Open	$32.75
Previous Close	$32.75
High	$32.75
Low	$32.75
Adjusted Open	$32.75
Previous Adjusted Close	$32.75
Adjusted High	$32.75
Adjusted Low	$32.75

About INVESCO WILSHIRE MICROCAP ETF (WMCR)

DELISTED - The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. As of June 30, 2018, the Underlying Index was comprised of 981 securities of micro-capitalization companies, including real estate investment trusts (“REITs”) and business development companies (“BDCs”), as defined by Wilshire Associates Incorporated (“Wilshire®” or the “Index Provider”). The Underlying Index is designed to represent the micro-cap market and is a subset of the Wilshire 5000 Total Market IndexSM (the “Wilshire 5000”). The Underlying Index represents a float-adjusted, market capitalization-weighted index of the issues ranked below 2,500 by market capitalization of the Wilshire 5,000. As of June 30, 2018, the market capitalization of the issues in the Underlying Index ranged from approximately $2 billion to under $1 million.The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective.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 April 30, 2018, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates in any industry or group of industries, are likely to change over time.

Invest in INVESCO WILSHIRE MICROCAP ETF (WMCR)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for INVESCO WILSHIRE MICROCAP ETF (WMCR)

Date	Open	High	Low	Close	Adj.Close	Volume
2019-02-21	$32.75	$32.75	$32.75	$32.75	$32.75	0
2019-02-20	$32.80	$33.07	$32.75	$32.75	$32.75	3,969
2019-02-19	$32.76	$32.93	$32.76	$32.93	$32.93	419
2019-02-15	$32.49	$32.78	$32.49	$32.78	$32.78	3,410
2019-02-14	$32.32	$32.32	$32.13	$32.31	$32.31	3,278
2019-02-13	$32.00	$32.24	$32.00	$32.24	$32.24	989
2019-02-12	$31.95	$32.00	$31.95	$32.00	$32.00	684
2019-02-11	$31.16	$31.76	$31.16	$31.73	$31.73	3,673
2019-02-08	$31.33	$31.60	$31.33	$31.48	$31.48	1,858
2019-02-07	$31.70	$31.70	$31.24	$31.51	$31.51	10,852
2019-02-06	$31.50	$31.79	$31.50	$31.76	$31.76	691
2019-02-05	$31.78	$31.93	$31.58	$31.80	$31.80	13,876
2019-02-04	$31.68	$31.72	$31.57	$31.64	$31.64	1,705
2019-02-01	$31.80	$31.81	$31.38	$31.40	$31.40	641
2019-01-31	$31.00	$31.30	$31.00	$31.30	$31.30	1,353
2019-01-30	$30.82	$30.90	$30.82	$30.90	$30.90	506
2019-01-29	$30.52	$30.70	$30.49	$30.49	$30.49	2,731
2019-01-28	$30.39	$30.69	$30.39	$30.69	$30.69	1,028
2019-01-25	$30.56	$30.85	$30.56	$30.84	$30.84	1,239
2019-01-24	$30.39	$30.54	$30.32	$30.49	$30.49	1,854
2019-01-23	$30.43	$30.56	$30.43	$30.49	$30.49	1,723
2019-01-22	$30.67	$30.67	$30.63	$30.63	$30.63	458
2019-01-18	$30.98	$30.99	$30.76	$30.76	$30.76	619
2019-01-17	$30.05	$30.81	$30.05	$30.81	$30.81	2,017
2019-01-16	$30.70	$30.70	$30.70	$30.70	$30.70	483
2019-01-15	$30.70	$30.70	$30.70	$30.70	$30.70	44
2019-01-14	$30.24	$30.56	$30.24	$30.56	$30.56	1,327
2019-01-11	$30.71	$30.71	$30.63	$30.63	$30.63	210
2019-01-10	$29.73	$30.66	$29.73	$30.66	$30.66	1,129
2019-01-09	$30.80	$30.80	$30.27	$30.29	$30.29	3,963
2019-01-08	$30.17	$30.31	$30.16	$30.30	$30.30	1,347
2019-01-07	$29.62	$30.05	$29.62	$30.05	$30.05	3,743
2019-01-04	$28.65	$29.56	$28.65	$29.56	$29.56	92,624
2019-01-03	$28.55	$29.04	$28.27	$28.72	$28.72	1,980
2019-01-02	$28.37	$28.90	$27.62	$28.90	$28.90	2,829
2018-12-31	$28.07	$28.43	$27.82	$27.82	$27.82	4,421
2018-12-28	$27.49	$28.15	$27.48	$27.59	$27.59	7,724
2018-12-27	$27.30	$27.35	$27.17	$27.21	$27.21	4,694
2018-12-26	$26.77	$27.34	$26.77	$27.34	$27.34	2,225
2018-12-24	$26.22	$26.80	$26.22	$26.59	$26.59	7,063
2018-12-21	$27.88	$27.93	$27.05	$27.21	$26.79	6,902
2018-12-20	$28.39	$28.46	$28.18	$28.18	$27.73	2,632
2018-12-19	$28.93	$29.37	$28.93	$28.97	$28.52	5,190
2018-12-18	$30.25	$30.25	$29.27	$29.28	$28.82	3,133
2018-12-17	$30.07	$30.31	$29.62	$29.62	$29.15	1,672
2018-12-14	$30.49	$30.63	$30.10	$30.35	$29.87	1,840
2018-12-13	$31.05	$31.05	$30.75	$30.75	$30.27	1,593
2018-12-12	$31.27	$31.61	$31.25	$31.25	$30.76	1,603
2018-12-11	$31.20	$31.20	$30.72	$31.00	$30.51	2,238
2018-12-10	$31.03	$31.35	$31.03	$31.19	$30.70	651
2018-12-07	$31.34	$31.53	$31.34	$31.39	$30.89	1,628
2018-12-06	$32.02	$32.02	$31.33	$31.82	$31.32	6,688
2018-12-04	$32.30	$32.30	$31.71	$31.71	$31.21	1,732
2018-12-03	$33.00	$33.00	$33.00	$33.00	$32.48	239
2018-11-30	$32.96	$32.96	$32.96	$32.96	$32.44	611
2018-11-29	$32.51	$32.51	$32.43	$32.43	$31.92	1,893
2018-11-28	$32.43	$32.43	$32.38	$32.41	$31.90	448
2018-11-27	$31.87	$32.08	$31.79	$31.93	$31.43	2,609
2018-11-26	$32.45	$32.45	$32.34	$32.44	$31.93	1,002
2018-11-23	$32.88	$32.88	$32.38	$32.38	$31.87	415
2018-11-21	$32.15	$32.15	$32.15	$32.15	$31.64	239
2018-11-20	$32.61	$32.61	$32.01	$32.01	$31.51	614
2018-11-19	$32.69	$32.69	$32.61	$32.61	$32.10	719
2018-11-16	$32.90	$32.90	$32.79	$32.79	$32.28	1,231
2018-11-15	$32.89	$32.89	$32.89	$32.89	$32.38	312
2018-11-14	$32.61	$32.61	$32.61	$32.61	$32.10	1,032
2018-11-13	$33.54	$33.54	$33.17	$33.17	$32.65	484
2018-11-12	$34.00	$34.00	$33.30	$33.30	$32.78	1,007
2018-11-09	$34.75	$34.75	$34.75	$34.75	$34.20	680
2018-11-08	$34.77	$34.78	$34.77	$34.77	$34.22	603
2018-11-07	$34.20	$34.30	$34.20	$34.30	$33.76	1,402
2018-11-06	$33.87	$33.87	$33.87	$33.87	$33.34	527
2018-11-05	$34.14	$34.45	$34.14	$34.45	$33.91	1,186
2018-11-02	$33.72	$33.86	$33.64	$33.74	$33.21	31,299
2018-11-01	$33.49	$33.60	$33.49	$33.60	$33.07	2,101
2018-10-31	$34.54	$34.54	$33.11	$33.11	$32.59	4,213
2018-10-30	$33.23	$33.23	$32.89	$32.89	$32.38	1,125
2018-10-29	$32.90	$33.08	$32.78	$32.78	$32.26	4,824
2018-10-26	$32.38	$33.35	$32.38	$32.83	$32.31	3,086
2018-10-25	$32.02	$33.30	$32.02	$33.16	$32.64	4,821
2018-10-24	$31.72	$33.71	$31.71	$33.70	$33.17	1,873
2018-10-23	$33.93	$33.93	$33.22	$33.55	$33.02	1,070
2018-10-22	$33.72	$34.67	$33.52	$33.56	$33.03	4,700
2018-10-19	$35.22	$35.22	$34.61	$34.61	$34.06	1,570
2018-10-18	$35.60	$35.60	$35.60	$35.60	$35.04	37
2018-10-17	$35.60	$35.60	$35.60	$35.60	$35.04	1,000
2018-10-16	$35.73	$35.73	$34.84	$34.84	$34.29	337
2018-10-15	$34.36	$34.82	$34.29	$34.35	$33.81	2,152
2018-10-12	$34.21	$34.25	$34.21	$34.25	$33.71	662
2018-10-11	$36.28	$36.28	$34.93	$34.93	$34.38	3,135
2018-10-10	$35.43	$35.77	$35.09	$35.20	$34.65	3,248
2018-10-09	$36.11	$36.57	$36.11	$36.28	$35.71	2,898
2018-10-08	$36.05	$36.05	$35.62	$35.96	$35.39	1,214
2018-10-05	$36.24	$36.51	$36.24	$36.51	$35.94	1,467
2018-10-04	$37.06	$37.06	$36.51	$36.51	$35.93	884
2018-10-03	$37.59	$37.59	$36.46	$36.46	$35.89	4,564
2018-10-02	$36.06	$36.79	$36.06	$36.18	$35.61	8,674
2018-10-01	$37.27	$37.37	$37.00	$37.00	$36.42	1,672
2018-09-28	$37.48	$37.48	$37.48	$37.48	$36.89	267
2018-09-27	$37.51	$37.51	$37.51	$37.51	$36.92	48
2018-09-26	$37.51	$37.51	$37.51	$37.51	$36.92	400
2018-09-25	$37.10	$37.61	$37.00	$37.61	$37.02	4,134
2018-09-24	$37.01	$37.41	$37.00	$37.08	$36.50	1,624
2018-09-21	$37.24	$37.24	$37.24	$37.24	$36.65	549
2018-09-20	$36.95	$37.72	$36.77	$37.37	$36.78	2,922
2018-09-19	$37.23	$37.23	$37.23	$37.23	$36.64	84
2018-09-18	$36.75	$37.23	$36.75	$37.23	$36.64	553
2018-09-17	$37.74	$37.74	$36.95	$36.95	$36.37	2,350
2018-09-14	$37.31	$37.31	$37.27	$37.28	$36.69	583
2018-09-13	$37.26	$37.26	$37.26	$37.26	$36.67	225
2018-09-12	$37.27	$37.27	$37.04	$37.04	$36.46	833
2018-09-11	$38.32	$38.32	$37.32	$37.32	$36.73	2,242
2018-09-10	$38.47	$38.47	$37.77	$37.77	$37.17	891
2018-09-07	$37.73	$37.73	$37.73	$37.73	$37.14	337
2018-09-06	$37.94	$37.94	$37.60	$37.60	$37.01	1,329
2018-09-05	$37.68	$37.93	$37.68	$37.90	$37.31	2,825
2018-09-04	$38.71	$38.71	$37.98	$37.98	$37.38	945
2018-08-31	$38.04	$38.40	$38.00	$38.40	$37.79	3,064
2018-08-30	$37.75	$38.06	$37.75	$37.89	$37.29	2,564
2018-08-29	$37.46	$37.46	$37.46	$37.46	$36.87	163
2018-08-28	$37.46	$37.46	$37.46	$37.46	$36.87	176
2018-08-27	$37.46	$37.46	$37.46	$37.46	$36.87	35
2018-08-24	$37.50	$37.50	$37.43	$37.46	$36.87	859
2018-08-23	$37.07	$37.29	$37.07	$37.29	$36.70	1,526
2018-08-22	$37.09	$37.10	$37.09	$37.09	$36.51	836
2018-08-21	$36.87	$37.08	$36.87	$37.08	$36.49	824
2018-08-20	$36.44	$36.44	$36.44	$36.44	$35.86	198
2018-08-17	$35.84	$36.43	$35.84	$35.85	$35.29	4,503
2018-08-16	$36.02	$36.55	$35.80	$36.43	$35.85	9,735
2018-08-15	$36.00	$36.09	$35.84	$35.84	$35.28	2,546
2018-08-14	$36.82	$36.82	$36.22	$36.22	$35.65	341
2018-08-13	$36.65	$36.78	$36.51	$36.51	$35.94	1,166
2018-08-10	$37.00	$37.00	$36.80	$36.80	$36.22	1,681
2018-08-09	$36.94	$36.94	$36.75	$36.84	$36.26	1,381
2018-08-08	$35.95	$36.50	$35.94	$36.50	$35.93	1,884
2018-08-07	$36.87	$36.87	$36.27	$36.35	$35.77	933
2018-08-06	$36.91	$36.91	$36.12	$36.44	$35.86	767
2018-08-03	$36.31	$36.32	$36.31	$36.31	$35.74	597
2018-08-02	$36.00	$36.50	$36.00	$36.33	$35.76	1,813
2018-08-01	$36.27	$36.30	$36.27	$36.30	$35.73	396
2018-07-31	$37.21	$37.21	$37.21	$37.21	$36.62	131
2018-07-30	$36.00	$36.27	$36.00	$36.11	$35.54	927
2018-07-27	$36.32	$36.32	$36.08	$36.08	$35.52	487
2018-07-26	$37.25	$37.25	$36.97	$36.97	$36.39	612
2018-07-25	$36.43	$36.43	$36.33	$36.42	$35.85	1,037
2018-07-24	$37.25	$37.25	$36.41	$36.68	$36.10	8,201
2018-07-23	$37.23	$37.23	$37.23	$37.23	$36.64	397
2018-07-20	$37.23	$37.23	$37.23	$37.23	$36.64	600
2018-07-19	$37.20	$37.20	$37.20	$37.20	$36.61	265
2018-07-18	$37.12	$37.12	$37.12	$37.12	$36.53	371
2018-07-17	$37.11	$37.23	$37.10	$37.12	$36.53	1,244
2018-07-16	$38.16	$38.16	$37.15	$37.24	$36.65	1,591
2018-07-13	$37.78	$37.78	$37.70	$37.70	$37.11	1,083
2018-07-12	$37.09	$37.53	$37.09	$37.53	$36.94	1,080
2018-07-11	$37.80	$37.80	$37.40	$37.58	$36.99	2,897
2018-07-10	$38.08	$38.21	$37.70	$37.70	$37.11	1,684
2018-07-09	$37.82	$37.89	$37.63	$37.63	$37.03	1,806
2018-07-06	$37.74	$37.74	$37.74	$37.74	$37.14	518
2018-07-05	$37.17	$37.62	$37.17	$37.61	$37.02	67,114
2018-07-03	$36.50	$37.28	$36.50	$37.28	$36.70	475
2018-07-02	$37.01	$37.01	$37.00	$37.00	$36.42	424
2018-06-29	$36.81	$36.81	$36.81	$36.81	$36.23	28
2018-06-28	$36.81	$36.81	$36.81	$36.81	$36.23	282
2018-06-27	$36.81	$36.81	$36.81	$36.81	$36.23	800
2018-06-26	$37.17	$37.17	$37.17	$37.17	$36.59	809
2018-06-25	$37.13	$37.27	$36.95	$37.05	$36.46	2,322
2018-06-22	$36.97	$37.23	$36.59	$37.23	$36.64	4,808
2018-06-21	$37.50	$37.50	$36.93	$36.93	$36.35	1,844
2018-06-20	$37.33	$37.71	$37.33	$37.57	$36.98	5,727
2018-06-19	$36.58	$36.58	$36.58	$36.58	$36.00	105
2018-06-18	$37.00	$37.00	$36.55	$36.58	$36.00	3,098
2018-06-15	$37.07	$37.23	$37.07	$37.20	$36.61	1,708
2018-06-14	$37.21	$37.21	$36.65	$36.66	$36.08	1,404
2018-06-13	$36.96	$37.00	$36.96	$36.96	$36.38	1,789
2018-06-12	$36.11	$37.29	$36.06	$36.98	$36.40	2,860
2018-06-11	$36.66	$36.94	$36.66	$36.94	$36.35	742
2018-06-08	$36.47	$36.64	$36.11	$36.11	$35.54	2,239
2018-06-07	$37.74	$37.74	$35.83	$36.46	$35.89	5,505
2018-06-06	$36.45	$38.26	$36.45	$37.50	$36.91	4,743
2018-06-05	$37.00	$37.00	$36.65	$36.86	$36.28	1,142
2018-06-04	$37.21	$37.21	$37.00	$37.01	$36.43	627
2018-06-01	$36.79	$37.14	$36.74	$37.14	$36.56	3,219
2018-05-31	$37.12	$39.65	$35.81	$36.80	$36.22	4,684
2018-05-30	$37.07	$37.16	$37.01	$37.16	$36.58	7,506
2018-05-29	$36.46	$36.46	$36.16	$36.16	$35.59	4,749
2018-05-25	$35.98	$36.43	$35.69	$36.20	$35.63	66,308
2018-05-24	$36.29	$36.29	$34.83	$34.86	$34.31	5,910
2018-05-23	$35.85	$36.04	$35.85	$36.04	$35.47	4,717
2018-05-22	$36.01	$36.44	$35.94	$36.43	$35.86	6,277
2018-05-21	$36.75	$37.99	$36.29	$36.29	$35.72	854
2018-05-18	$36.13	$36.25	$36.13	$36.24	$35.66	996
2018-05-17	$36.05	$36.13	$35.85	$36.13	$35.56	2,698
2018-05-16	$35.22	$36.21	$35.22	$36.02	$35.45	2,842
2018-05-15	$34.88	$34.88	$34.88	$34.88	$34.33	303
2018-05-14	$35.22	$35.74	$35.22	$35.31	$34.75	4,986
2018-05-11	$34.01	$35.52	$34.01	$35.09	$34.54	1,099
2018-05-10	$34.99	$35.00	$34.87	$35.00	$34.45	2,045
2018-05-09	$35.10	$35.10	$34.82	$34.82	$34.27	4,760
2018-05-08	$34.28	$34.28	$33.86	$33.86	$33.33	318
2018-05-07	$33.98	$35.25	$33.98	$35.25	$34.69	3,473
2018-05-04	$33.39	$34.73	$32.78	$33.47	$32.94	1,787
2018-05-03	$32.73	$34.69	$32.73	$34.69	$34.15	629
2018-05-02	$33.71	$34.89	$32.62	$34.34	$33.80	7,928
2018-05-01	$34.25	$34.28	$32.94	$33.61	$33.08	6,236
2018-04-30	$34.71	$34.71	$34.58	$34.58	$34.03	548
2018-04-27	$34.00	$34.32	$34.00	$34.23	$33.69	414
2018-04-26	$34.22	$34.22	$34.22	$34.22	$33.68	478
2018-04-25	$34.13	$34.13	$34.13	$34.13	$33.59	260
2018-04-24	$34.60	$34.60	$34.13	$34.13	$33.59	944
2018-04-23	$34.51	$34.70	$34.51	$34.70	$34.15	533
2018-04-20	$34.91	$34.91	$34.91	$34.91	$34.36	135
2018-04-19	$34.49	$35.00	$34.49	$34.91	$34.36	2,739
2018-04-18	$33.98	$35.00	$33.98	$35.00	$34.45	1,151
2018-04-17	$33.98	$34.28	$33.98	$34.28	$33.74	1,297
2018-04-16	$34.54	$34.54	$34.20	$34.36	$33.82	2,039
2018-04-13	$34.41	$34.61	$34.37	$34.58	$34.04	4,229
2018-04-12	$34.18	$34.18	$34.18	$34.18	$33.64	108
2018-04-11	$34.18	$34.18	$34.18	$34.18	$33.64	700
2018-04-10	$34.16	$34.21	$34.16	$34.21	$33.67	1,002
2018-04-09	$33.57	$33.57	$33.33	$33.36	$32.83	1,199
2018-04-06	$34.51	$34.52	$33.53	$33.53	$33.00	1,969
2018-04-05	$34.02	$34.02	$33.56	$33.58	$33.05	3,010
2018-04-04	$33.35	$33.98	$33.00	$33.98	$33.45	1,807
2018-04-03	$33.33	$33.33	$33.33	$33.33	$32.80	695
2018-04-02	$34.00	$34.00	$33.00	$33.25	$32.73	829
2018-03-29	$33.84	$33.84	$33.84	$33.84	$33.31	525
2018-03-28	$34.15	$34.15	$34.15	$34.15	$33.61	264
2018-03-27	$34.45	$34.50	$34.15	$34.15	$33.61	882
2018-03-26	$35.33	$35.33	$34.22	$34.24	$33.70	1,107
2018-03-23	$34.73	$34.73	$34.73	$34.73	$34.18	315
2018-03-22	$35.25	$35.25	$35.18	$35.18	$34.62	369
2018-03-21	$35.30	$35.37	$35.27	$35.30	$34.74	1,705
2018-03-20	$34.44	$34.48	$34.44	$34.48	$33.94	342
2018-03-19	$34.37	$34.37	$34.37	$34.37	$33.83	661
2018-03-16	$34.61	$34.87	$33.93	$33.93	$33.40	577
2018-03-15	$34.69	$34.69	$34.69	$34.69	$34.15	181
2018-03-14	$35.27	$35.27	$35.27	$35.27	$34.72	42
2018-03-13	$35.13	$35.27	$34.94	$35.27	$34.72	578
2018-03-12	$34.88	$35.09	$34.88	$35.09	$34.54	1,372
2018-03-09	$34.57	$34.85	$34.51	$34.85	$34.30	1,537
2018-03-08	$34.43	$34.43	$34.43	$34.43	$33.89	571
2018-03-07	$34.00	$34.37	$33.74	$34.37	$33.83	9,563
2018-03-06	$32.10	$34.17	$32.10	$33.95	$33.42	5,498
2018-03-05	$34.00	$34.00	$31.63	$32.53	$32.02	2,713
2018-03-02	$32.93	$34.18	$31.64	$34.18	$33.64	6,109
2018-03-01	$33.23	$33.26	$32.92	$32.92	$32.40	644
2018-02-28	$33.12	$33.12	$33.05	$33.05	$32.53	1,155
2018-02-27	$33.02	$33.02	$33.02	$33.02	$32.50	418
2018-02-26	$31.98	$33.81	$31.98	$33.02	$32.50	1,660
2018-02-23	$35.20	$35.20	$32.18	$32.18	$31.68	971
2018-02-22	$32.51	$35.76	$32.51	$35.76	$35.20	451
2018-02-21	$33.48	$33.56	$31.46	$33.56	$33.03	10,458
2018-02-20	$32.57	$33.70	$32.57	$33.52	$32.99	1,100
2018-02-16	$33.00	$33.00	$32.99	$32.99	$32.47	871
2018-02-15	$33.46	$33.46	$33.37	$33.37	$32.84	510
2018-02-14	$33.01	$33.59	$32.97	$33.59	$33.06	3,490
2018-02-13	$32.73	$32.75	$32.60	$32.75	$32.23	4,438
2018-02-12	$32.41	$32.90	$32.41	$32.90	$32.38	752
2018-02-09	$33.30	$33.30	$32.00	$32.60	$32.09	14,141
2018-02-08	$33.27	$33.27	$32.95	$33.00	$32.48	2,449
2018-02-07	$33.19	$33.29	$33.19	$33.29	$32.77	671
2018-02-06	$33.40	$33.40	$33.00	$33.10	$32.58	3,294
2018-02-05	$33.93	$33.94	$33.01	$33.55	$33.02	1,857
2018-02-02	$34.68	$34.68	$34.05	$34.05	$33.51	4,320
2018-02-01	$34.77	$34.77	$34.57	$34.57	$34.03	1,124
2018-01-31	$34.57	$34.93	$34.57	$34.93	$34.38	1,211
2018-01-30	$35.60	$35.60	$34.00	$34.85	$34.30	3,096
2018-01-29	$34.97	$35.11	$34.76	$35.11	$34.56	1,705
2018-01-26	$35.20	$35.50	$35.03	$35.03	$34.48	900
2018-01-25	$35.13	$35.26	$35.01	$35.16	$34.61	1,514
2018-01-24	$35.22	$35.70	$34.07	$35.40	$34.84	4,046
2018-01-23	$34.57	$35.60	$34.57	$35.47	$34.91	9,882
2018-01-22	$35.73	$35.73	$33.40	$35.23	$34.68	5,289
2018-01-19	$34.75	$35.96	$34.68	$35.96	$35.39	28,256
2018-01-18	$34.98	$35.65	$34.64	$35.07	$34.52	4,681
2018-01-17	$36.00	$36.07	$34.96	$35.06	$34.51	4,899
2018-01-16	$35.34	$36.10	$34.79	$35.92	$35.35	4,614
2018-01-12	$35.15	$35.58	$33.74	$35.17	$34.62	7,787
2018-01-11	$35.98	$35.98	$35.24	$35.30	$34.74	2,298
2018-01-10	$35.00	$35.00	$34.92	$34.92	$34.37	1,632
2018-01-09	$34.88	$34.92	$34.88	$34.92	$34.37	1,048
2018-01-08	$35.25	$35.93	$34.68	$35.02	$34.47	4,823
2018-01-05	$35.53	$35.53	$34.61	$34.80	$34.25	10,237
2018-01-04	$34.90	$35.73	$34.90	$35.73	$35.17	2,036
2018-01-03	$35.76	$35.86	$34.17	$34.94	$34.39	7,134
2018-01-02	$33.27	$36.57	$33.27	$35.77	$35.20	7,724
2017-12-29	$36.01	$36.93	$36.01	$36.93	$36.35	2,421
2017-12-28	$35.53	$36.04	$35.50	$35.96	$35.39	4,744
2017-12-27	$35.75	$35.75	$33.99	$34.32	$33.78	1,905
2017-12-26	$35.51	$35.51	$35.14	$35.14	$34.59	664
2017-12-22	$34.96	$35.92	$34.89	$34.89	$33.69	685
2017-12-21	$35.93	$35.93	$35.00	$35.00	$33.79	1,070
2017-12-20	$34.57	$36.16	$34.21	$36.16	$34.91	4,106
2017-12-19	$35.50	$35.50	$35.31	$35.31	$34.09	1,122
2017-12-18	$35.59	$35.93	$34.83	$35.50	$34.28	4,548
2017-12-15	$35.36	$35.36	$34.53	$34.78	$33.58	3,109
2017-12-14	$36.05	$36.44	$33.46	$35.58	$34.35	7,845
2017-12-13	$36.92	$37.04	$35.50	$35.96	$34.72	2,341
2017-12-12	$35.64	$35.64	$35.05	$35.34	$34.12	2,854
2017-12-11	$35.63	$35.77	$34.53	$34.77	$33.57	5,223
2017-12-08	$35.49	$35.91	$34.29	$34.29	$33.11	734
2017-12-07	$35.66	$35.66	$32.07	$34.16	$32.98	4,534
2017-12-06	$34.06	$34.06	$34.06	$34.06	$32.88	285
2017-12-05	$34.99	$34.99	$34.40	$34.40	$33.21	1,000
2017-12-04	$35.54	$35.59	$35.52	$35.54	$34.31	3,023
2017-12-01	$35.15	$35.15	$35.15	$35.15	$33.94	36
2017-11-30	$34.95	$35.65	$34.77	$35.15	$33.94	7,770
2017-11-29	$35.30	$35.30	$34.34	$34.34	$33.16	4,690
2017-11-28	$34.51	$35.23	$34.51	$35.16	$33.95	1,282
2017-11-27	$34.78	$35.43	$34.60	$35.09	$33.88	1,295
2017-11-24	$35.00	$35.47	$34.40	$34.40	$33.21	1,830
2017-11-22	$34.78	$34.78	$34.32	$34.32	$33.14	2,126
2017-11-21	$35.10	$35.65	$34.18	$35.12	$33.91	15,083
2017-11-20	$34.08	$34.90	$34.08	$34.90	$33.70	2,302
2017-11-17	$33.25	$34.12	$33.25	$34.12	$32.94	2,581
2017-11-16	$34.07	$34.10	$33.25	$33.31	$32.16	7,892
2017-11-15	$34.03	$34.08	$33.91	$34.08	$32.90	3,955
2017-11-14	$33.74	$34.15	$33.74	$34.10	$32.92	3,536
2017-11-13	$34.24	$34.24	$33.75	$33.75	$32.59	3,489
2017-11-10	$33.25	$33.91	$33.25	$33.91	$32.74	2,467
2017-11-09	$33.75	$33.93	$33.73	$33.93	$32.76	1,597
2017-11-08	$33.79	$34.00	$33.79	$33.90	$32.73	4,559
2017-11-07	$34.10	$34.28	$34.00	$34.28	$33.10	3,401
2017-11-06	$34.39	$34.45	$34.06	$34.45	$33.26	3,679
2017-11-03	$33.74	$33.86	$33.74	$33.83	$32.66	2,689
2017-11-02	$34.11	$34.11	$33.37	$33.47	$32.32	716
2017-11-01	$34.45	$34.45	$33.21	$33.42	$32.27	5,638
2017-10-31	$33.79	$35.24	$33.57	$35.24	$34.02	16,640
2017-10-30	$33.28	$33.28	$33.28	$33.28	$32.13	516
2017-10-27	$33.32	$33.75	$33.32	$33.73	$32.56	2,083
2017-10-26	$33.37	$33.45	$32.87	$32.88	$31.74	65,211
2017-10-25	$33.81	$33.81	$33.34	$33.41	$32.26	1,937
2017-10-24	$33.67	$33.67	$33.66	$33.66	$32.50	4,236
2017-10-23	$34.08	$34.08	$33.76	$33.76	$32.59	2,720
2017-10-20	$33.96	$33.96	$33.96	$33.96	$32.79	503
2017-10-19	$33.85	$33.85	$33.64	$33.70	$32.54	2,777
2017-10-18	$33.94	$34.00	$33.89	$33.99	$32.82	1,639
2017-10-17	$34.16	$34.16	$33.90	$33.90	$32.73	1,426
2017-10-16	$34.10	$34.12	$34.10	$34.12	$32.94	837
2017-10-13	$34.33	$34.42	$34.26	$34.26	$33.08	3,580
2017-10-12	$34.52	$34.61	$34.48	$34.53	$33.34	1,488
2017-10-11	$34.54	$34.60	$34.50	$34.60	$33.41	3,466
2017-10-10	$34.29	$34.41	$34.29	$34.41	$33.22	1,029
2017-10-09	$34.29	$34.38	$34.27	$34.35	$33.16	2,673
2017-10-06	$34.40	$34.40	$34.40	$34.40	$33.21	675
2017-10-05	$34.37	$34.48	$34.37	$34.47	$33.28	1,901
2017-10-04	$34.38	$34.48	$34.32	$34.38	$33.19	2,289
2017-10-03	$34.30	$34.43	$34.24	$34.43	$33.25	2,041
2017-10-02	$33.91	$34.07	$33.91	$34.07	$32.89	1,821
2017-09-29	$33.83	$33.88	$33.63	$33.88	$32.71	1,287
2017-09-28	$33.66	$33.66	$33.43	$33.64	$32.48	1,606
2017-09-27	$33.21	$33.45	$33.21	$33.45	$32.30	1,079
2017-09-26	$32.56	$32.68	$32.53	$32.67	$31.54	2,537
2017-09-25	$32.59	$32.70	$32.52	$32.53	$31.41	3,928
2017-09-22	$32.41	$32.41	$32.41	$32.41	$31.29	170
2017-09-21	$32.44	$32.44	$32.34	$32.38	$31.26	965
2017-09-20	$32.40	$32.40	$32.40	$32.40	$31.28	207
2017-09-19	$32.30	$32.36	$32.30	$32.36	$31.24	845
2017-09-18	$32.20	$32.36	$32.20	$32.35	$31.23	1,533
2017-09-15	$32.04	$32.06	$32.04	$32.06	$30.95	1,201
2017-09-14	$31.98	$31.98	$31.96	$31.96	$30.86	689
2017-09-13	$31.81	$31.81	$31.75	$31.79	$30.69	1,079
2017-09-12	$31.71	$31.78	$31.64	$31.68	$30.58	2,486
2017-09-11	$31.61	$31.61	$31.47	$31.60	$30.51	1,141
2017-09-08	$31.40	$31.40	$31.34	$31.37	$30.29	803
2017-09-07	$31.18	$31.30	$31.18	$31.30	$30.22	1,102
2017-09-06	$31.25	$31.30	$31.21	$31.30	$30.22	2,287
2017-09-05	$31.41	$31.41	$31.10	$31.13	$30.06	2,740
2017-09-01	$31.18	$31.20	$31.18	$31.20	$30.12	4,649
2017-08-31	$31.09	$31.09	$31.09	$31.09	$30.02	635
2017-08-30	$30.75	$30.96	$30.73	$30.96	$29.89	2,140
2017-08-29	$30.62	$30.71	$30.62	$30.71	$29.65	953
2017-08-28	$30.57	$30.62	$30.56	$30.62	$29.56	1,656
2017-08-25	$30.54	$30.54	$30.45	$30.47	$29.42	1,899
2017-08-24	$30.30	$30.31	$30.27	$30.31	$29.26	575
2017-08-23	$29.94	$30.27	$29.94	$30.27	$29.23	4,056
2017-08-22	$30.07	$30.07	$30.03	$30.03	$28.99	1,073
2017-08-21	$29.93	$29.93	$29.80	$29.80	$28.77	1,161
2017-08-18	$29.93	$30.10	$29.79	$29.90	$28.87	14,593
2017-08-17	$30.11	$30.14	$30.11	$30.12	$29.08	1,075
2017-08-16	$30.44	$30.45	$30.28	$30.31	$29.26	4,799
2017-08-15	$30.40	$30.46	$30.39	$30.43	$29.38	1,917
2017-08-14	$30.04	$30.53	$30.04	$30.51	$29.46	3,106
2017-08-11	$30.18	$30.18	$29.89	$29.92	$28.89	4,031
2017-08-10	$30.31	$30.31	$30.10	$30.10	$29.06	3,326
2017-08-09	$30.69	$30.69	$30.53	$30.53	$29.47	1,635
2017-08-08	$30.72	$31.01	$30.71	$30.71	$29.65	10,904
2017-08-07	$30.84	$30.88	$30.84	$30.88	$29.81	854
2017-08-04	$30.91	$30.91	$30.81	$30.86	$29.80	4,379
2017-08-03	$31.02	$31.03	$30.80	$30.80	$29.74	3,294
2017-08-02	$31.41	$31.42	$30.95	$30.95	$29.88	4,012
2017-08-01	$31.35	$31.35	$31.16	$31.27	$30.19	3,786
2017-07-31	$31.79	$31.79	$31.36	$31.47	$30.38	1,464
2017-07-28	$31.52	$31.60	$31.29	$31.54	$30.45	3,432
2017-07-27	$32.01	$32.02	$31.45	$31.45	$30.37	1,863
2017-07-26	$31.74	$31.74	$31.74	$31.74	$30.65	634
2017-07-25	$31.63	$31.97	$31.62	$31.96	$30.86	2,891
2017-07-24	$31.67	$31.70	$31.58	$31.59	$30.50	2,338
2017-07-21	$31.76	$31.76	$31.67	$31.71	$30.62	3,594
2017-07-20	$31.97	$31.97	$31.65	$31.91	$30.81	3,503
2017-07-19	$31.75	$31.79	$31.74	$31.79	$30.69	1,079
2017-07-18	$31.83	$31.86	$31.60	$31.61	$30.52	6,235
2017-07-17	$31.88	$31.88	$31.65	$31.70	$30.61	10,119
2017-07-14	$31.87	$31.87	$31.76	$31.85	$30.75	814
2017-07-13	$31.91	$31.91	$31.58	$31.62	$30.53	858
2017-07-12	$31.92	$31.92	$31.73	$31.73	$30.64	1,861
2017-07-11	$31.54	$31.69	$31.54	$31.69	$30.60	1,778
2017-07-10	$31.54	$31.71	$31.46	$31.64	$30.55	2,056
2017-07-07	$31.52	$31.58	$31.52	$31.58	$30.49	714
2017-07-06	$31.56	$31.68	$31.50	$31.50	$30.41	1,992
2017-07-05	$31.63	$31.66	$31.47	$31.66	$30.57	1,216
2017-07-03	$31.67	$31.72	$31.56	$31.71	$30.62	1,080
2017-06-30	$31.48	$31.53	$31.48	$31.51	$30.42	1,211
2017-06-29	$31.72	$31.72	$31.31	$31.51	$30.42	5,858
2017-06-28	$31.35	$31.55	$31.35	$31.55	$30.46	3,817
2017-06-27	$31.44	$31.49	$31.34	$31.34	$30.26	2,018
2017-06-26	$31.53	$31.53	$31.39	$31.49	$30.41	1,727
2017-06-23	$30.79	$31.07	$30.79	$31.04	$29.97	2,905
2017-06-22	$30.83	$30.99	$30.83	$30.98	$29.91	1,746
2017-06-21	$30.95	$30.95	$30.71	$30.74	$29.68	1,054
2017-06-20	$31.13	$31.13	$30.97	$30.99	$29.92	3,540
2017-06-19	$30.76	$31.08	$30.76	$31.04	$29.97	2,395
2017-06-16	$30.75	$30.75	$30.74	$30.74	$29.68	1,074
2017-06-15	$30.85	$30.93	$30.83	$30.86	$29.80	760
2017-06-14	$31.10	$31.10	$30.97	$30.97	$29.90	2,163
2017-06-13	$31.13	$31.25	$31.13	$31.25	$30.17	1,654
2017-06-12	$31.22	$31.22	$31.09	$31.12	$30.04	3,373
2017-06-09	$30.80	$31.18	$30.80	$31.12	$30.05	17,241
2017-06-08	$30.58	$30.58	$30.58	$30.58	$29.52	460
2017-06-07	$30.62	$30.62	$30.56	$30.58	$29.52	700
2017-06-06	$30.78	$30.78	$30.55	$30.57	$29.52	1,156
2017-06-05	$31.04	$31.04	$31.04	$31.04	$29.97	372
2017-06-02	$30.95	$31.04	$30.95	$31.04	$29.97	756
2017-06-01	$30.45	$30.83	$30.45	$30.83	$29.77	2,101
2017-05-31	$30.31	$30.31	$30.10	$30.23	$29.19	2,043
2017-05-30	$30.43	$30.43	$30.35	$30.35	$29.30	855
2017-05-26	$30.50	$30.50	$30.41	$30.46	$29.41	8,272
2017-05-25	$30.63	$30.63	$30.58	$30.58	$29.53	1,036
2017-05-24	$30.43	$30.43	$30.43	$30.43	$29.38	61
2017-05-23	$30.43	$30.43	$30.43	$30.43	$29.38	108
2017-05-22	$30.53	$30.53	$30.43	$30.43	$29.38	554
2017-05-19	$30.40	$30.40	$30.18	$30.30	$29.25	2,481
2017-05-18	$30.22	$30.23	$30.08	$30.08	$29.04	993
2017-05-17	$30.09	$30.09	$30.09	$30.09	$29.05	976
2017-05-16	$30.71	$30.80	$30.71	$30.80	$29.74	565
2017-05-15	$30.73	$30.78	$30.72	$30.72	$29.66	760
2017-05-12	$30.62	$30.62	$30.57	$30.62	$29.57	779
2017-05-11	$30.60	$30.65	$30.60	$30.65	$29.59	2,049
2017-05-10	$30.88	$30.88	$30.85	$30.85	$29.79	1,873
2017-05-09	$30.95	$30.95	$30.82	$30.82	$29.76	863
2017-05-08	$30.85	$30.85	$30.64	$30.72	$29.66	6,594
2017-05-05	$30.47	$30.55	$30.47	$30.55	$29.50	894
2017-05-04	$30.58	$30.58	$30.36	$30.36	$29.31	6,305
2017-05-03	$30.62	$30.62	$30.60	$30.60	$29.54	640
2017-05-02	$30.94	$30.94	$30.57	$30.66	$29.60	4,292
2017-05-01	$30.64	$30.75	$30.60	$30.70	$29.64	1,104
2017-04-28	$30.86	$31.03	$30.81	$30.83	$29.77	1,607
2017-04-27	$31.07	$31.16	$31.07	$31.13	$30.05	4,675
2017-04-26	$30.98	$31.25	$30.98	$31.20	$30.12	3,502
2017-04-25	$30.91	$30.91	$30.83	$30.83	$29.76	1,154
2017-04-24	$30.43	$30.51	$30.43	$30.51	$29.46	395
2017-04-21	$30.18	$30.21	$30.13	$30.18	$29.14	1,301
2017-04-20	$30.17	$30.17	$30.17	$30.17	$29.13	167
2017-04-19	$29.88	$30.05	$29.88	$29.96	$28.93	1,164
2017-04-18	$29.87	$29.90	$29.79	$29.90	$28.87	2,793
2017-04-17	$29.64	$29.88	$29.64	$29.83	$28.80	21,562
2017-04-13	$29.68	$29.79	$29.68	$29.72	$28.69	2,143
2017-04-12	$30.00	$30.00	$29.89	$29.90	$28.87	1,959
2017-04-11	$29.77	$29.77	$29.77	$29.77	$28.74	305
2017-04-10	$30.10	$30.10	$30.01	$30.01	$28.97	635
2017-04-07	$29.74	$29.97	$29.74	$29.96	$28.92	6,674
2017-04-06	$29.57	$29.78	$29.54	$29.78	$28.75	915
2017-04-05	$29.99	$29.99	$29.99	$29.99	$28.96	288
2017-04-04	$29.95	$29.98	$29.79	$29.82	$28.79	2,007
2017-04-03	$30.08	$30.08	$30.00	$30.08	$29.04	1,787
2017-03-31	$30.07	$30.07	$30.07	$30.07	$29.03	268
2017-03-30	$29.94	$30.07	$29.94	$30.07	$29.03	1,876
2017-03-29	$29.85	$29.85	$29.85	$29.85	$28.83	1,404
2017-03-28	$29.60	$29.66	$29.52	$29.60	$28.58	6,900
2017-03-27	$28.94	$29.38	$28.94	$29.38	$28.37	1,215
2017-03-24	$29.54	$29.54	$29.25	$29.26	$28.25	2,226
2017-03-23	$29.00	$29.31	$29.00	$29.24	$28.23	814
2017-03-22	$29.39	$29.39	$28.92	$28.94	$27.94	4,881
2017-03-21	$29.65	$29.65	$29.33	$29.33	$28.32	1,861
2017-03-20	$29.97	$29.97	$29.97	$29.97	$28.94	937
2017-03-17	$29.81	$30.08	$29.79	$30.08	$29.04	1,215
2017-03-16	$29.81	$29.91	$29.78	$29.91	$28.87	2,632
2017-03-15	$29.46	$29.77	$29.46	$29.77	$28.74	1,996
2017-03-14	$29.44	$29.45	$29.25	$29.43	$28.41	5,967
2017-03-13	$29.24	$29.66	$29.22	$29.62	$28.60	2,884
2017-03-10	$29.51	$29.51	$29.51	$29.51	$28.49	65
2017-03-09	$29.70	$29.73	$29.51	$29.51	$28.49	820
2017-03-08	$29.73	$29.73	$29.50	$29.50	$28.48	895
2017-03-07	$29.73	$29.84	$29.73	$29.84	$28.82	1,963
2017-03-06	$29.80	$29.90	$29.77	$29.90	$28.87	7,558
2017-03-03	$30.10	$30.10	$29.99	$29.99	$28.95	1,624
2017-03-02	$30.28	$30.28	$30.25	$30.25	$29.21	329
2017-03-01	$30.46	$30.46	$30.17	$30.33	$29.28	6,359
2017-02-28	$30.12	$30.12	$30.00	$30.00	$28.97	1,193
2017-02-27	$30.16	$30.34	$30.02	$30.21	$29.17	3,851
2017-02-24	$29.94	$30.03	$29.68	$30.03	$28.99	3,674
2017-02-23	$30.25	$30.25	$30.25	$30.25	$29.21	98
2017-02-22	$30.25	$30.26	$30.19	$30.25	$29.21	2,163
2017-02-21	$30.45	$30.45	$30.25	$30.25	$29.21	2,369
2017-02-17	$30.08	$30.24	$30.08	$30.24	$29.20	1,955
2017-02-16	$30.28	$30.28	$30.14	$30.15	$29.11	1,828
2017-02-15	$30.22	$30.22	$30.09	$30.19	$29.15	11,522
2017-02-14	$30.11	$30.11	$30.09	$30.10	$29.06	3,364
2017-02-13	$30.08	$30.25	$30.05	$30.08	$29.04	3,676
2017-02-10	$29.97	$29.99	$29.89	$29.97	$28.93	1,960
2017-02-09	$29.44	$29.85	$29.44	$29.85	$28.82	4,454
2017-02-08	$29.58	$29.58	$29.38	$29.38	$28.36	1,824
2017-02-07	$29.76	$29.76	$29.55	$29.64	$28.62	10,288
2017-02-06	$29.67	$29.79	$29.67	$29.72	$28.70	1,154
2017-02-03	$29.57	$29.86	$29.57	$29.86	$28.83	5,559
2017-02-02	$29.53	$29.53	$29.43	$29.43	$28.41	383
2017-02-01	$29.54	$29.56	$29.43	$29.43	$28.41	1,114
2017-01-31	$29.31	$29.37	$29.28	$29.28	$28.27	2,571
2017-01-30	$29.61	$29.61	$29.31	$29.42	$28.41	3,568
2017-01-27	$29.85	$29.93	$29.80	$29.84	$28.81	2,658
2017-01-26	$30.13	$30.17	$29.86	$29.88	$28.85	5,363
2017-01-25	$30.05	$30.05	$29.90	$30.02	$28.99	15,701
2017-01-24	$29.65	$29.71	$29.61	$29.66	$28.64	4,446
2017-01-23	$29.48	$29.50	$29.31	$29.43	$28.41	6,036
2017-01-20	$29.59	$29.59	$29.59	$29.59	$28.57	394
2017-01-19	$29.49	$29.67	$29.42	$29.44	$28.43	1,551
2017-01-18	$29.63	$29.64	$29.55	$29.58	$28.56	1,162
2017-01-17	$29.90	$29.90	$29.60	$29.60	$28.58	1,960
2017-01-13	$30.08	$30.08	$29.91	$30.03	$28.99	3,042
2017-01-12	$30.10	$30.10	$29.70	$29.79	$28.76	2,603
2017-01-11	$30.15	$30.15	$29.80	$30.10	$29.06	68,075
2017-01-10	$29.92	$30.13	$29.91	$30.06	$29.02	3,139
2017-01-09	$30.15	$30.15	$29.75	$29.87	$28.84	9,395
2017-01-06	$30.16	$30.27	$30.10	$30.10	$29.06	3,596
2017-01-05	$30.21	$30.30	$30.00	$30.09	$29.05	4,084
2017-01-04	$30.04	$30.40	$30.04	$30.27	$29.23	3,423
2017-01-03	$30.17	$30.17	$29.89	$29.90	$28.87	4,569
2016-12-30	$29.77	$29.82	$29.71	$29.75	$28.72	2,796
2016-12-29	$30.10	$30.10	$29.80	$29.80	$28.77	4,900
2016-12-28	$30.05	$30.05	$29.84	$29.84	$28.81	2,141
2016-12-27	$30.17	$30.31	$30.10	$30.20	$29.16	1,772
2016-12-23	$29.76	$30.01	$29.76	$29.98	$28.94	1,611
2016-12-22	$30.37	$30.45	$30.25	$30.38	$28.85	7,631
2016-12-21	$30.65	$30.65	$30.65	$30.65	$29.11	555
2016-12-20	$30.36	$30.76	$30.36	$30.69	$29.15	5,452
2016-12-19	$30.33	$30.53	$30.30	$30.53	$28.99	3,225
2016-12-16	$30.24	$30.42	$30.24	$30.42	$28.89	1,777
2016-12-15	$30.38	$30.38	$29.85	$30.23	$28.71	3,043
2016-12-14	$30.00	$30.00	$29.91	$29.98	$28.47	1,448
2016-12-13	$30.26	$30.26	$30.16	$30.16	$28.64	1,465
2016-12-12	$30.59	$30.67	$30.31	$30.31	$28.79	13,129
2016-12-09	$30.24	$30.65	$30.24	$30.47	$28.94	3,731
2016-12-08	$30.09	$30.21	$30.09	$30.20	$28.68	1,026
2016-12-07	$29.61	$29.85	$29.61	$29.84	$28.34	1,526
2016-12-06	$29.50	$29.89	$29.35	$29.85	$28.35	2,319
2016-12-05	$28.89	$29.46	$28.89	$29.46	$27.97	65,739
2016-12-02	$28.83	$28.83	$28.83	$28.83	$27.38	253
2016-12-01	$28.89	$28.98	$28.74	$28.74	$27.30	2,533
2016-11-30	$29.40	$29.40	$28.93	$28.95	$27.49	1,838
2016-11-29	$29.11	$29.23	$29.10	$29.18	$27.71	2,372
2016-11-28	$29.27	$29.30	$29.10	$29.10	$27.64	4,508
2016-11-25	$29.16	$29.37	$29.16	$29.20	$27.73	6,399
2016-11-23	$29.20	$29.21	$29.09	$29.13	$27.66	2,368
2016-11-22	$28.81	$29.00	$28.78	$29.00	$27.54	2,932
2016-11-21	$28.93	$28.98	$28.79	$28.82	$27.37	3,255
2016-11-18	$28.80	$28.90	$28.58	$28.90	$27.45	7,192
2016-11-17	$28.53	$28.53	$28.53	$28.53	$27.10	367
2016-11-16	$28.27	$28.29	$28.27	$28.29	$26.87	783
2016-11-15	$28.08	$28.29	$28.07	$28.29	$26.86	4,400
2016-11-14	$27.99	$28.19	$27.96	$28.14	$26.73	6,897
2016-11-11	$27.25	$27.91	$27.25	$27.83	$26.43	5,803
2016-11-10	$26.93	$27.32	$26.87	$27.25	$25.88	3,927
2016-11-09	$26.10	$26.85	$25.99	$26.85	$25.50	17,478
2016-11-08	$25.93	$26.11	$25.93	$26.11	$24.80	1,915
2016-11-07	$26.01	$26.11	$25.97	$26.08	$24.77	3,256
2016-11-04	$25.56	$25.84	$25.56	$25.70	$24.41	4,419
2016-11-03	$25.88	$25.88	$25.55	$25.55	$24.26	3,292
2016-11-02	$25.90	$26.11	$25.88	$25.88	$24.58	5,244
2016-11-01	$26.31	$26.31	$26.03	$26.03	$24.72	7,408
2016-10-31	$26.51	$26.61	$26.31	$26.55	$25.22	6,161
2016-10-28	$26.69	$26.71	$26.50	$26.55	$25.22	6,241
2016-10-27	$26.89	$26.96	$26.72	$26.72	$25.37	2,563
2016-10-26	$27.25	$27.25	$27.00	$27.03	$25.67	1,043
2016-10-25	$27.34	$27.53	$27.34	$27.39	$26.01	1,761
2016-10-24	$27.58	$27.58	$27.50	$27.50	$26.12	642
2016-10-21	$27.56	$27.56	$27.31	$27.38	$26.00	1,128
2016-10-20	$27.43	$27.56	$27.33	$27.46	$26.08	2,292
2016-10-19	$27.46	$27.59	$27.33	$27.50	$26.12	2,161
2016-10-18	$27.34	$27.40	$27.26	$27.40	$26.02	1,413
2016-10-17	$27.35	$27.35	$27.22	$27.22	$25.85	1,906
2016-10-14	$27.42	$27.44	$27.41	$27.44	$26.06	1,144
2016-10-13	$27.60	$27.61	$27.33	$27.49	$26.11	8,967
2016-10-12	$27.76	$27.76	$27.63	$27.63	$26.24	1,498
2016-10-11	$27.99	$27.99	$27.60	$27.73	$26.33	2,934
2016-10-10	$27.87	$28.10	$27.87	$28.05	$26.64	1,324
2016-10-07	$27.88	$27.88	$27.88	$27.88	$26.48	164
2016-10-06	$28.14	$28.14	$27.73	$27.88	$26.48	5,050
2016-10-05	$27.69	$28.03	$27.69	$27.87	$26.47	3,381
2016-10-04	$27.98	$27.98	$27.75	$27.75	$26.35	2,708
2016-10-03	$27.97	$28.00	$27.80	$27.88	$26.48	2,772
2016-09-30	$27.69	$27.89	$27.69	$27.85	$26.45	1,378
2016-09-29	$28.50	$28.50	$27.70	$27.70	$26.31	4,063
2016-09-28	$27.76	$27.83	$27.69	$27.80	$26.40	3,257
2016-09-27	$27.68	$27.85	$27.68	$27.75	$26.35	3,824
2016-09-26	$27.83	$27.94	$27.73	$27.73	$26.33	8,978
2016-09-23	$27.84	$27.94	$27.84	$27.87	$26.47	2,817
2016-09-22	$27.68	$27.80	$27.67	$27.80	$26.40	2,075
2016-09-21	$27.46	$27.48	$27.40	$27.48	$26.10	714
2016-09-20	$27.29	$27.29	$27.29	$27.29	$25.92	170
2016-09-19	$27.42	$27.42	$27.25	$27.29	$25.92	1,088
2016-09-16	$26.82	$27.25	$26.82	$27.19	$25.82	3,598
2016-09-15	$26.86	$27.00	$26.81	$27.00	$25.64	7,869
2016-09-14	$26.72	$26.90	$26.71	$26.90	$25.55	787
2016-09-13	$26.86	$26.86	$26.86	$26.86	$25.50	245
2016-09-12	$26.88	$27.18	$26.88	$27.18	$25.81	1,954
2016-09-09	$27.60	$27.60	$26.99	$26.99	$25.63	7,274
2016-09-08	$27.36	$27.60	$27.36	$27.60	$26.21	1,750
2016-09-07	$27.46	$27.50	$27.36	$27.50	$26.12	1,288
2016-09-06	$27.25	$27.38	$27.25	$27.29	$25.92	1,650
2016-09-02	$27.10	$27.10	$27.10	$27.10	$25.74	475
2016-09-01	$26.97	$26.97	$26.79	$26.89	$25.54	430
2016-08-31	$26.98	$26.98	$26.96	$26.96	$25.60	381
2016-08-30	$27.16	$27.16	$27.03	$27.10	$25.74	1,072
2016-08-29	$26.79	$26.94	$26.79	$26.93	$25.58	1,534
2016-08-26	$26.96	$26.96	$26.85	$26.85	$25.49	820
2016-08-25	$26.81	$26.85	$26.76	$26.76	$25.42	761
2016-08-24	$26.83	$26.93	$26.77	$26.77	$25.42	2,525
2016-08-23	$26.65	$27.01	$26.65	$27.00	$25.64	1,010
2016-08-22	$26.54	$26.54	$26.54	$26.54	$25.20	331
2016-08-19	$26.72	$26.72	$26.60	$26.67	$25.33	1,231
2016-08-18	$26.73	$26.73	$26.66	$26.66	$25.32	817
2016-08-17	$26.49	$26.56	$26.49	$26.53	$25.20	882
2016-08-16	$26.54	$26.54	$26.54	$26.54	$25.21	230
2016-08-15	$26.58	$26.70	$26.58	$26.70	$25.35	501
2016-08-12	$26.58	$26.66	$26.43	$26.57	$25.23	9,453
2016-08-11	$26.54	$26.58	$26.49	$26.54	$25.20	2,721
2016-08-10	$26.67	$26.67	$26.39	$26.39	$25.06	1,613
2016-08-09	$26.63	$26.65	$26.59	$26.65	$25.31	1,269
2016-08-08	$26.61	$26.66	$26.50	$26.56	$25.22	1,632
2016-08-05	$26.31	$26.55	$26.31	$26.55	$25.21	1,081
2016-08-04	$26.09	$26.19	$26.06	$26.10	$24.78	6,092
2016-08-03	$26.00	$26.12	$25.98	$26.10	$24.79	1,195
2016-08-02	$26.15	$26.15	$25.87	$25.87	$24.57	5,181
2016-08-01	$26.16	$26.16	$26.10	$26.14	$24.82	6,070
2016-07-29	$26.16	$26.19	$26.15	$26.15	$24.83	965
2016-07-28	$26.12	$26.34	$26.12	$26.34	$25.01	1,892
2016-07-27	$26.17	$26.23	$26.12	$26.12	$24.81	1,829
2016-07-26	$26.22	$26.22	$26.05	$26.09	$24.77	2,831
2016-07-25	$26.05	$26.13	$26.05	$26.10	$24.78	667
2016-07-22	$26.11	$26.11	$25.96	$26.08	$24.77	1,029
2016-07-21	$26.10	$26.10	$25.96	$26.05	$24.74	2,929
2016-07-20	$25.90	$26.21	$25.90	$26.19	$24.87	1,084
2016-07-19	$26.13	$26.13	$25.99	$26.02	$24.71	1,203
2016-07-18	$26.06	$26.14	$26.01	$26.10	$24.79	1,723
2016-07-15	$26.06	$26.06	$25.97	$25.97	$24.66	1,900
2016-07-14	$26.06	$26.24	$25.96	$26.01	$24.70	4,212
2016-07-13	$26.19	$26.19	$25.97	$26.07	$24.76	5,353
2016-07-12	$25.90	$26.17	$25.90	$26.07	$24.76	3,747
2016-07-11	$25.60	$25.70	$25.60	$25.70	$24.40	2,191
2016-07-08	$25.30	$25.36	$25.30	$25.36	$24.08	688
2016-07-07	$24.87	$24.91	$24.87	$24.89	$23.64	2,492
2016-07-06	$24.52	$24.92	$24.52	$24.92	$23.67	9,425
2016-07-05	$24.88	$24.88	$24.63	$24.74	$23.50	1,951
2016-07-01	$24.81	$25.04	$24.81	$25.01	$23.75	1,476
2016-06-30	$24.60	$24.73	$24.59	$24.70	$23.46	3,393
2016-06-29	$24.52	$24.57	$24.39	$24.57	$23.33	1,216
2016-06-28	$24.24	$24.30	$24.24	$24.30	$23.07	1,258
2016-06-27	$24.15	$24.15	$23.68	$23.88	$22.68	1,207
2016-06-24	$24.43	$24.45	$24.43	$24.45	$23.22	402
2016-06-23	$24.81	$25.14	$24.81	$25.04	$23.78	10,857
2016-06-22	$24.70	$24.94	$24.70	$24.74	$23.50	2,302
2016-06-21	$24.84	$24.85	$24.72	$24.85	$23.60	793
2016-06-20	$24.96	$24.96	$24.96	$24.96	$23.70	562
2016-06-17	$24.63	$24.76	$24.60	$24.60	$23.36	1,607
2016-06-16	$24.78	$24.78	$24.58	$24.67	$23.43	2,307
2016-06-15	$24.75	$24.90	$24.70	$24.90	$23.65	6,138
2016-06-14	$24.79	$24.79	$24.64	$24.64	$23.40	1,965
2016-06-13	$24.91	$24.93	$24.85	$24.93	$23.68	1,256
2016-06-10	$25.32	$25.32	$24.96	$24.96	$23.70	1,672
2016-06-09	$25.29	$25.36	$25.29	$25.36	$24.08	1,210
2016-06-08	$25.25	$25.50	$25.25	$25.50	$24.22	2,367
2016-06-07	$25.25	$25.40	$25.25	$25.26	$23.99	2,370
2016-06-06	$24.87	$25.32	$24.87	$25.29	$24.02	2,529
2016-06-03	$24.88	$24.95	$24.81	$24.91	$23.66	3,572
2016-06-02	$24.89	$25.09	$24.89	$25.01	$23.75	2,248
2016-06-01	$24.86	$24.96	$24.84	$24.95	$23.69	11,891
2016-05-31	$24.61	$24.85	$24.61	$24.78	$23.53	5,281
2016-05-27	$24.70	$24.72	$24.70	$24.72	$23.48	1,000
2016-05-26	$24.51	$24.61	$24.51	$24.58	$23.34	1,903
2016-05-25	$24.60	$24.69	$24.58	$24.69	$23.45	6,583
2016-05-24	$24.37	$24.61	$24.37	$24.48	$23.25	1,380
2016-05-23	$23.88	$24.20	$23.88	$24.12	$22.91	2,562
2016-05-20	$23.78	$24.04	$23.69	$23.92	$22.72	2,301
2016-05-19	$23.69	$23.86	$23.51	$23.65	$22.46	4,893
2016-05-18	$23.97	$23.97	$23.83	$23.83	$22.63	1,566
2016-05-17	$24.22	$24.23	$23.87	$23.91	$22.71	1,310
2016-05-16	$23.90	$24.25	$23.90	$24.25	$23.03	5,288
2016-05-13	$23.85	$24.11	$23.84	$23.84	$22.64	3,154
2016-05-12	$24.25	$24.25	$23.92	$23.92	$22.72	15,550
2016-05-11	$24.43	$24.60	$24.27	$24.41	$23.18	3,912
2016-05-10	$24.52	$24.60	$24.41	$24.60	$23.36	4,960
2016-05-09	$24.37	$24.51	$24.37	$24.46	$23.23	5,700
2016-05-06	$24.34	$24.36	$24.31	$24.36	$23.13	4,216
2016-05-05	$24.45	$24.59	$24.42	$24.42	$23.19	1,660
2016-05-04	$24.56	$24.61	$24.55	$24.55	$23.31	2,117
2016-05-03	$25.03	$25.03	$24.59	$24.74	$23.49	2,559
2016-05-02	$25.32	$25.32	$24.83	$25.00	$23.74	4,008
2016-04-29	$25.07	$25.07	$24.83	$24.85	$23.60	2,782
2016-04-28	$25.10	$25.29	$25.10	$25.29	$24.02	4,514
2016-04-27	$25.18	$25.18	$24.96	$25.07	$23.81	3,446
2016-04-26	$24.85	$25.11	$24.85	$25.01	$23.75	3,906
2016-04-25	$25.16	$25.16	$24.80	$24.90	$23.65	2,454
2016-04-22	$25.07	$25.07	$25.04	$25.04	$23.78	1,036
2016-04-21	$24.86	$24.86	$24.86	$24.86	$23.61	100
2016-04-20	$24.85	$24.86	$24.74	$24.86	$23.61	2,380
2016-04-19	$24.85	$24.90	$24.69	$24.80	$23.55	5,031
2016-04-18	$24.48	$24.87	$24.48	$24.85	$23.60	4,289
2016-04-15	$24.59	$24.59	$24.59	$24.59	$23.35	1,407
2016-04-14	$24.57	$24.74	$24.55	$24.55	$23.31	3,949
2016-04-13	$24.18	$24.56	$24.18	$24.43	$23.20	4,168
2016-04-12	$23.83	$24.16	$23.83	$24.07	$22.86	3,086
2016-04-11	$24.05	$24.09	$23.98	$24.06	$22.85	5,858
2016-04-08	$23.91	$23.91	$23.76	$23.76	$22.56	528
2016-04-07	$23.98	$24.04	$23.92	$23.92	$22.72	4,303
2016-04-06	$23.94	$24.15	$23.86	$24.08	$22.87	9,650
2016-04-05	$23.92	$23.97	$23.86	$23.86	$22.66	2,341
2016-04-04	$24.22	$24.22	$24.15	$24.15	$22.93	1,111
2016-04-01	$24.10	$24.18	$23.99	$24.17	$22.95	4,275
2016-03-31	$24.08	$24.16	$23.97	$24.10	$22.88	6,802
2016-03-30	$23.88	$24.06	$23.88	$23.96	$22.75	12,362
2016-03-29	$23.49	$23.94	$23.48	$23.94	$22.73	11,973
2016-03-28	$23.44	$23.50	$23.43	$23.50	$22.32	1,157
2016-03-24	$23.30	$23.45	$23.30	$23.37	$22.19	1,719
2016-03-23	$23.54	$23.57	$23.48	$23.49	$22.31	2,027
2016-03-22	$23.87	$24.00	$23.85	$23.96	$22.75	3,122
2016-03-21	$23.97	$23.97	$23.88	$23.88	$22.68	1,260
2016-03-18	$23.90	$23.96	$23.90	$23.96	$22.75	377
2016-03-17	$23.54	$23.70	$23.54	$23.68	$22.49	631
2016-03-16	$23.50	$23.50	$23.37	$23.47	$22.29	1,303
2016-03-15	$23.70	$23.77	$23.49	$23.49	$22.31	4,235
2016-03-14	$23.66	$23.82	$23.66	$23.82	$22.62	1,444
2016-03-11	$23.58	$23.77	$23.58	$23.77	$22.57	1,825
2016-03-10	$23.54	$23.54	$23.24	$23.40	$22.22	2,455
2016-03-09	$23.54	$23.66	$23.54	$23.66	$22.47	2,743
2016-03-08	$23.85	$23.85	$23.65	$23.72	$22.53	3,152
2016-03-07	$23.90	$23.96	$23.88	$23.90	$22.70	3,775
2016-03-04	$23.71	$23.82	$23.71	$23.71	$22.52	1,215
2016-03-03	$23.26	$23.64	$23.26	$23.58	$22.40	2,697
2016-03-02	$23.35	$23.38	$23.35	$23.36	$22.18	897
2016-03-01	$23.11	$23.29	$23.11	$23.28	$22.11	2,560
2016-02-29	$23.11	$23.11	$22.97	$22.98	$21.82	2,137
2016-02-26	$22.82	$22.98	$22.82	$22.98	$21.82	786
2016-02-25	$22.74	$22.80	$22.58	$22.67	$21.53	1,374
2016-02-24	$22.38	$22.60	$22.38	$22.54	$21.40	2,442
2016-02-23	$22.57	$22.68	$22.45	$22.45	$21.32	2,951
2016-02-22	$22.51	$22.71	$22.51	$22.70	$21.56	1,770
2016-02-19	$22.47	$22.56	$22.33	$22.49	$21.36	2,028
2016-02-18	$22.46	$22.54	$22.43	$22.45	$21.32	3,637
2016-02-17	$22.36	$22.53	$22.36	$22.37	$21.24	2,149
2016-02-16	$22.00	$22.28	$22.00	$22.11	$21.00	9,725
2016-02-12	$21.59	$21.83	$21.59	$21.83	$20.73	1,669
2016-02-11	$21.45	$21.50	$21.24	$21.44	$20.36	2,452
2016-02-10	$21.80	$22.02	$21.72	$21.73	$20.64	12,716
2016-02-09	$21.74	$21.93	$21.69	$21.80	$20.70	5,282
2016-02-08	$21.71	$22.05	$21.57	$22.05	$20.94	5,603
2016-02-05	$22.50	$22.64	$22.25	$22.28	$21.16	6,065
2016-02-04	$22.72	$22.92	$22.56	$22.75	$21.61	6,984
2016-02-03	$22.73	$22.77	$22.40	$22.76	$21.61	9,770
2016-02-02	$22.86	$23.02	$22.83	$22.88	$21.73	6,468
2016-02-01	$22.88	$23.30	$22.87	$23.08	$21.92	9,998
2016-01-29	$22.90	$23.21	$22.79	$23.21	$22.04	2,967
2016-01-28	$22.58	$22.66	$22.53	$22.53	$21.40	5,229
2016-01-27	$22.64	$22.75	$22.36	$22.48	$21.35	39,463
2016-01-26	$22.52	$22.76	$22.44	$22.66	$21.52	7,176
2016-01-25	$22.65	$22.65	$22.46	$22.48	$21.35	5,628
2016-01-22	$22.67	$22.67	$22.58	$22.66	$21.52	1,723
2016-01-21	$22.19	$22.50	$22.19	$22.35	$21.23	10,066
2016-01-20	$21.84	$22.25	$21.56	$22.25	$21.13	6,273
2016-01-19	$22.52	$22.52	$21.98	$22.09	$20.98	6,390
2016-01-15	$22.42	$22.42	$22.01	$22.37	$21.24	8,562
2016-01-14	$22.34	$23.05	$22.34	$23.05	$21.89	3,926
2016-01-13	$23.30	$23.30	$22.59	$22.62	$21.48	5,076
2016-01-12	$23.58	$23.79	$23.39	$23.39	$22.21	3,449
2016-01-11	$23.87	$23.87	$23.32	$23.35	$22.18	7,573
2016-01-08	$24.22	$24.28	$23.79	$23.85	$22.65	15,827
2016-01-07	$24.26	$24.26	$23.94	$24.10	$22.89	12,870
2016-01-06	$24.86	$24.86	$24.63	$24.81	$23.56	5,521
2016-01-05	$25.00	$25.05	$24.84	$24.94	$23.69	6,949
2016-01-04	$25.29	$25.29	$24.70	$25.01	$23.75	16,608
2015-12-31	$25.56	$25.63	$25.49	$25.51	$24.23	8,769
2015-12-30	$25.78	$25.78	$25.62	$25.74	$24.44	4,304
2015-12-29	$25.61	$25.73	$25.60	$25.73	$24.43	1,457
2015-12-28	$25.58	$25.58	$25.45	$25.54	$24.26	3,882
2015-12-24	$25.70	$25.83	$25.65	$25.74	$24.44	4,387
2015-12-23	$25.93	$25.93	$25.93	$25.93	$24.22	632
2015-12-22	$25.82	$25.82	$25.66	$25.66	$23.97	1,624
2015-12-21	$25.80	$25.80	$25.55	$25.65	$23.96	1,989
2015-12-18	$25.68	$25.68	$25.56	$25.56	$23.88	2,063
2015-12-17	$25.93	$25.99	$25.66	$25.66	$23.97	4,731
2015-12-16	$25.67	$25.90	$25.67	$25.90	$24.19	4,597
2015-12-15	$25.48	$25.48	$25.28	$25.28	$23.62	1,293
2015-12-14	$25.35	$25.35	$25.15	$25.15	$23.49	1,275
2015-12-11	$25.71	$25.71	$25.55	$25.55	$23.87	1,165
2015-12-10	$25.90	$25.96	$25.81	$25.92	$24.21	4,634
2015-12-09	$26.11	$26.11	$25.75	$25.75	$24.06	1,249
2015-12-08	$26.04	$26.13	$25.98	$26.02	$24.31	10,824
2015-12-07	$26.48	$26.50	$26.08	$26.08	$24.36	1,846
2015-12-04	$26.72	$26.72	$26.37	$26.44	$24.70	7,222
2015-12-03	$26.89	$26.89	$26.43	$26.43	$24.69	1,062
2015-12-02	$27.03	$27.05	$26.72	$26.86	$25.09	3,742
2015-12-01	$27.03	$27.07	$26.87	$26.87	$25.10	1,332
2015-11-30	$27.10	$27.10	$26.86	$26.98	$25.20	2,729
2015-11-27	$26.88	$26.88	$26.79	$26.79	$25.02	664
2015-11-25	$26.60	$26.83	$26.55	$26.78	$25.02	11,534
2015-11-24	$26.46	$26.46	$26.46	$26.46	$24.71	200
2015-11-23	$26.04	$26.38	$26.04	$26.38	$24.64	4,149
2015-11-20	$26.01	$26.21	$26.01	$26.06	$24.34	5,723
2015-11-19	$25.99	$25.99	$25.91	$25.91	$24.20	889
2015-11-18	$25.73	$26.11	$25.73	$26.11	$24.39	6,015
2015-11-17	$25.81	$25.81	$25.77	$25.77	$24.07	850
2015-11-16	$25.76	$25.81	$25.69	$25.81	$24.11	1,060
2015-11-13	$25.97	$25.97	$25.77	$25.77	$24.07	1,387
2015-11-12	$26.21	$26.24	$25.90	$25.91	$24.20	2,828
2015-11-11	$26.53	$26.53	$26.53	$26.53	$24.78	692
2015-11-10	$26.60	$26.62	$26.31	$26.49	$24.74	6,633
2015-11-09	$26.62	$26.72	$26.62	$26.71	$24.95	2,342
2015-11-06	$26.62	$26.71	$26.48	$26.71	$24.95	3,873
2015-11-05	$26.80	$26.80	$26.49	$26.69	$24.93	1,430
2015-11-04	$26.68	$26.79	$26.68	$26.79	$25.03	4,671
2015-11-03	$26.62	$26.75	$26.48	$26.75	$24.99	2,362
2015-11-02	$26.22	$26.62	$26.22	$26.62	$24.87	621
2015-10-30	$26.17	$26.25	$26.04	$26.04	$24.33	2,300
2015-10-29	$26.45	$26.45	$26.45	$26.45	$24.71	206
2015-10-28	$26.51	$26.51	$26.34	$26.45	$24.71	3,508
2015-10-27	$26.10	$26.15	$26.10	$26.15	$24.43	532
2015-10-26	$26.11	$26.29	$26.11	$26.29	$24.56	769
2015-10-23	$26.29	$26.34	$26.16	$26.24	$24.51	761
2015-10-22	$26.25	$26.33	$25.98	$25.98	$24.27	2,057
2015-10-21	$26.42	$26.42	$25.98	$26.16	$24.44	1,280
2015-10-20	$26.28	$26.37	$26.28	$26.37	$24.63	685
2015-10-19	$26.41	$26.57	$26.18	$26.25	$24.52	3,403
2015-10-16	$26.53	$26.54	$26.31	$26.40	$24.66	5,316
2015-10-15	$26.02	$26.30	$25.94	$26.30	$24.57	2,046
2015-10-14	$26.09	$26.09	$25.72	$25.82	$24.12	1,499
2015-10-13	$26.15	$26.15	$26.01	$26.01	$24.30	1,828
2015-10-12	$26.26	$26.26	$26.15	$26.18	$24.46	2,952
2015-10-09	$26.14	$26.34	$26.14	$26.29	$24.56	5,006
2015-10-08	$26.01	$26.08	$25.91	$26.08	$24.36	1,501
2015-10-07	$25.73	$26.04	$25.73	$25.99	$24.28	1,125
2015-10-06	$25.73	$25.73	$25.42	$25.50	$23.82	5,947
2015-10-05	$25.61	$25.75	$25.57	$25.74	$24.04	1,416
2015-10-02	$24.74	$25.17	$24.74	$25.17	$23.51	2,150
2015-10-01	$25.17	$25.17	$24.81	$24.96	$23.32	1,576
2015-09-30	$24.96	$25.11	$24.82	$25.11	$23.46	14,490
2015-09-29	$24.92	$24.94	$24.62	$24.62	$22.99	2,424
2015-09-28	$25.63	$25.63	$24.90	$24.90	$23.26	6,191
2015-09-25	$26.83	$26.83	$25.83	$25.83	$24.13	3,596
2015-09-24	$26.50	$26.52	$26.37	$26.52	$24.77	6,044
2015-09-23	$26.81	$26.81	$26.60	$26.60	$24.85	3,135
2015-09-22	$26.82	$26.82	$26.52	$26.53	$24.78	1,289
2015-09-21	$27.50	$27.50	$26.94	$26.94	$25.16	7,437
2015-09-18	$27.16	$27.27	$27.00	$27.14	$25.35	4,885
2015-09-17	$27.07	$27.45	$27.07	$27.45	$25.65	4,213
2015-09-16	$26.95	$27.07	$26.95	$27.06	$25.28	5,677
2015-09-15	$26.81	$27.01	$26.79	$26.79	$25.03	2,858
2015-09-14	$26.93	$26.93	$26.67	$26.76	$25.00	3,915
2015-09-11	$26.76	$26.76	$26.76	$26.76	$25.00	224
2015-09-10	$26.71	$26.71	$26.66	$26.66	$24.91	514
2015-09-09	$26.83	$26.85	$26.67	$26.74	$24.98	2,840
2015-09-08	$26.82	$26.85	$26.61	$26.73	$24.97	5,876
2015-09-04	$26.39	$26.40	$26.24	$26.31	$24.57	3,304
2015-09-03	$26.57	$26.67	$26.33	$26.33	$24.60	6,069
2015-09-02	$26.33	$26.56	$26.33	$26.53	$24.78	3,978
2015-09-01	$26.17	$26.45	$26.13	$26.13	$24.41	4,910

INVESCO WILSHIRE MICROCAP ETF (WMCR) News Headlines

Recent INVESCO WILSHIRE MICROCAP ETF (WMCR) News

Similar Companies to INVESCO WILSHIRE MICROCAP ETF (WMCR) 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 WILSHIRE MICROCAP ETF (WMCR) Exchange: NYSE ARCA