PIMCO Dynamic Credit and Mortgage Income Fund (PCI) Stock

Data as of Aug. 20, 2025

$50.37 ($0.02) 0.05%

PIMCO Dynamic Credit and Mortgage Income Fund - Daily Information

Click for more stock information on PIMCO Dynamic Credit and Mortgage Income Fund.

Daily Information	Data
Date	Aug. 20, 2025
Open	$50.37
Previous Close	$50.37
High	$50.37
Low	$50.37
Adjusted Open	$50.37
Previous Adjusted Close	$50.37
Adjusted High	$50.37
Adjusted Low	$50.37

About PIMCO Dynamic Credit and Mortgage Income Fund (PCI)

PIMCO Dynamic Credit Income Fund (the Fund) is a non-diversified, closed-end management investment company. The Fund seeks current income as a primary objective and capital appreciation as a secondary objective. The Fund will seek to achieve its investment objectives by utilizing a dynamic asset allocation strategy among multiple fixed-income sectors in the global credit markets, including corporate debt, mortgage-related and other asset-backed securities, government and sovereign debt, taxable municipal bonds and other fixed-, variable- and floating-rate income-producing securities of the United States and foreign issuers, including emerging market issuers. Allianz Global Investors Fund Management LLC (the Investment Manager) serves as the investment manager of the Fund.

Invest in PIMCO Dynamic Credit and Mortgage Income Fund (PCI)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for PIMCO Dynamic Credit and Mortgage Income Fund (PCI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-20	$50.37	$50.37	$50.37	$50.37	$50.37	2
2025-08-19	$50.35	$50.35	$50.35	$50.35	$50.35	86
2025-08-18	$50.27	$50.27	$50.27	$50.27	$50.27	1
2025-08-15	$50.33	$50.33	$50.33	$50.33	$50.33	2
2025-08-14	$50.37	$50.37	$50.37	$50.37	$50.37	2
2025-08-13	$50.37	$50.51	$50.37	$50.51	$50.51	700
2025-08-12	$50.32	$50.32	$50.32	$50.32	$50.32	1,160
2025-08-11	$50.26	$50.26	$50.26	$50.26	$50.26	3
2025-08-08	$50.24	$50.24	$50.24	$50.24	$50.24	291
2025-08-07	$50.36	$50.36	$50.36	$50.36	$50.36	38
2025-08-06	$50.39	$50.39	$50.39	$50.39	$50.39	2
2025-08-05	$50.37	$50.37	$50.37	$50.37	$50.37	7
2025-08-04	$50.40	$50.40	$50.40	$50.40	$50.40	7
2025-08-01	$50.32	$50.32	$50.32	$50.32	$50.32	2
2021-12-10	$20.45	$20.56	$20.40	$20.47	$20.47	710,575
2021-12-09	$20.48	$20.63	$20.40	$20.49	$20.49	573,383
2021-12-08	$20.74	$20.78	$20.48	$20.50	$20.50	640,231
2021-12-07	$20.90	$21.06	$20.72	$20.75	$20.75	530,244
2021-12-06	$20.78	$21.00	$20.66	$20.92	$20.75	769,133
2021-12-03	$20.80	$20.82	$20.56	$20.65	$20.48	639,244
2021-12-02	$20.67	$20.88	$20.60	$20.69	$20.52	555,851
2021-12-01	$20.88	$20.88	$20.59	$20.60	$20.43	618,998
2021-11-30	$20.72	$20.73	$20.25	$20.63	$20.46	663,481
2021-11-29	$20.81	$20.88	$20.70	$20.78	$20.61	540,520
2021-11-26	$20.55	$20.68	$20.49	$20.67	$20.50	415,852
2021-11-24	$20.59	$20.73	$20.48	$20.72	$20.55	484,608
2021-11-23	$20.65	$20.70	$20.52	$20.56	$20.39	908,272
2021-11-22	$21.03	$21.10	$20.64	$20.75	$20.58	1,408,698
2021-11-19	$21.05	$21.16	$21.02	$21.13	$20.95	342,245
2021-11-18	$21.17	$21.22	$21.00	$21.04	$20.87	455,444
2021-11-17	$21.25	$21.28	$21.07	$21.19	$21.01	430,739
2021-11-16	$21.40	$21.46	$21.21	$21.29	$21.11	298,102
2021-11-15	$21.37	$21.43	$21.33	$21.36	$21.18	337,422
2021-11-12	$21.49	$21.57	$21.35	$21.39	$21.21	286,081
2021-11-11	$21.66	$21.66	$21.42	$21.48	$21.30	329,195
2021-11-10	$21.60	$21.71	$21.56	$21.64	$21.46	401,033
2021-11-09	$21.79	$21.84	$21.77	$21.82	$21.47	398,017
2021-11-08	$21.74	$21.83	$21.70	$21.79	$21.44	466,517
2021-11-05	$21.78	$21.82	$21.60	$21.72	$21.37	556,447
2021-11-04	$21.73	$21.82	$21.73	$21.75	$21.40	273,360
2021-11-03	$21.73	$21.78	$21.62	$21.73	$21.38	357,098
2021-11-02	$21.57	$21.77	$21.57	$21.70	$21.35	566,072
2021-11-01	$21.62	$21.62	$21.51	$21.56	$21.21	537,948
2021-10-29	$21.46	$21.50	$21.41	$21.50	$21.15	403,401
2021-10-28	$21.46	$21.47	$21.38	$21.41	$21.06	577,925
2021-10-27	$21.15	$21.30	$21.15	$21.25	$20.91	446,238
2021-10-26	$21.06	$21.15	$21.04	$21.11	$20.77	354,722
2021-10-25	$21.10	$21.34	$21.00	$21.04	$20.70	585,349
2021-10-22	$20.98	$21.10	$20.92	$21.10	$20.76	402,657
2021-10-21	$21.09	$21.09	$20.90	$21.01	$20.67	550,441
2021-10-20	$21.09	$21.16	$21.00	$21.04	$20.70	433,319
2021-10-19	$21.17	$21.20	$21.08	$21.09	$20.75	409,328
2021-10-18	$21.21	$21.25	$21.14	$21.19	$20.85	342,135
2021-10-15	$21.22	$21.29	$21.15	$21.22	$20.88	361,632
2021-10-14	$21.15	$21.29	$21.14	$21.22	$20.88	418,462
2021-10-13	$21.31	$21.35	$21.10	$21.13	$20.79	384,730
2021-10-12	$21.26	$21.35	$21.16	$21.26	$20.92	329,122
2021-10-11	$21.31	$21.37	$21.15	$21.22	$20.88	436,275
2021-10-08	$21.33	$21.38	$21.28	$21.31	$20.96	285,386
2021-10-07	$21.53	$21.63	$21.50	$21.51	$20.99	616,905
2021-10-06	$21.65	$21.69	$21.30	$21.49	$20.97	586,517
2021-10-05	$21.50	$21.69	$21.45	$21.65	$21.13	377,099
2021-10-04	$21.32	$21.70	$21.23	$21.44	$20.92	533,033
2021-10-01	$21.29	$21.36	$20.85	$21.33	$20.81	583,045
2021-09-30	$21.01	$21.18	$20.98	$21.13	$20.62	535,801
2021-09-29	$20.96	$21.12	$20.91	$20.97	$20.46	374,287
2021-09-28	$20.88	$20.98	$20.68	$20.86	$20.36	690,973
2021-09-27	$21.30	$21.35	$20.98	$21.00	$20.49	713,477
2021-09-24	$21.33	$21.47	$21.27	$21.39	$20.87	385,932
2021-09-23	$21.21	$21.47	$21.21	$21.33	$20.81	353,912
2021-09-22	$21.08	$21.28	$21.01	$21.20	$20.69	413,579
2021-09-21	$20.99	$21.13	$20.86	$20.96	$20.45	452,698
2021-09-20	$20.93	$21.16	$20.50	$20.84	$20.34	1,533,343
2021-09-17	$21.35	$21.37	$21.25	$21.27	$20.76	414,572
2021-09-16	$21.32	$21.45	$21.22	$21.36	$20.84	241,907
2021-09-15	$21.26	$21.49	$21.20	$21.32	$20.80	663,959
2021-09-14	$21.51	$21.62	$21.22	$21.30	$20.78	690,110
2021-09-13	$21.65	$21.70	$21.27	$21.48	$20.96	804,348
2021-09-10	$21.87	$21.94	$21.60	$21.61	$21.09	446,589
2021-09-09	$21.89	$22.07	$21.89	$22.03	$21.33	510,205
2021-09-08	$21.72	$22.07	$21.65	$21.86	$21.16	679,842
2021-09-07	$21.97	$22.04	$21.25	$21.73	$21.03	1,367,144
2021-09-03	$22.50	$22.54	$21.93	$22.09	$21.38	1,018,070
2021-09-02	$22.50	$22.63	$22.35	$22.50	$21.78	500,305
2021-09-01	$22.58	$22.62	$22.50	$22.58	$21.86	440,058
2021-08-31	$22.20	$22.47	$22.17	$22.46	$21.74	394,896
2021-08-30	$22.13	$22.20	$22.06	$22.15	$21.44	333,017
2021-08-27	$21.88	$22.23	$21.85	$22.04	$21.33	475,753
2021-08-26	$22.26	$22.39	$21.73	$21.79	$21.09	867,698
2021-08-25	$22.46	$22.48	$22.22	$22.29	$21.58	359,586
2021-08-24	$22.22	$22.48	$22.16	$22.41	$21.69	515,454
2021-08-23	$22.14	$22.46	$22.06	$22.23	$21.52	471,311
2021-08-20	$22.06	$22.39	$22.02	$22.11	$21.40	344,397
2021-08-19	$22.20	$22.27	$21.94	$22.06	$21.35	492,304
2021-08-18	$22.16	$22.36	$22.15	$22.28	$21.57	253,056
2021-08-17	$22.33	$22.46	$22.18	$22.29	$21.58	357,755
2021-08-16	$22.47	$22.48	$22.34	$22.39	$21.67	274,416
2021-08-13	$22.59	$22.60	$22.42	$22.43	$21.71	264,510
2021-08-12	$22.62	$22.65	$22.44	$22.54	$21.82	370,755
2021-08-11	$22.61	$22.74	$22.51	$22.68	$21.95	373,360
2021-08-10	$22.95	$23.00	$22.78	$22.86	$21.96	432,455
2021-08-09	$22.81	$22.90	$22.80	$22.87	$21.97	473,869
2021-08-06	$22.74	$22.79	$22.65	$22.75	$21.85	291,217
2021-08-05	$22.64	$22.80	$22.56	$22.74	$21.85	368,357
2021-08-04	$22.40	$22.57	$22.36	$22.55	$21.66	415,013
2021-08-03	$22.55	$22.62	$22.41	$22.44	$21.56	406,999
2021-08-02	$22.43	$22.61	$22.40	$22.47	$21.59	596,241
2021-07-30	$22.16	$22.36	$22.13	$22.32	$21.44	308,725
2021-07-29	$21.93	$22.21	$21.93	$22.16	$21.29	402,713
2021-07-28	$21.67	$21.94	$21.59	$21.93	$21.07	338,723
2021-07-27	$21.83	$21.95	$21.60	$21.61	$20.76	530,146
2021-07-26	$21.75	$21.97	$21.70	$21.79	$20.93	420,402
2021-07-23	$21.81	$22.07	$21.71	$21.73	$20.87	549,787
2021-07-22	$22.03	$22.05	$21.73	$21.81	$20.95	546,059
2021-07-21	$22.03	$22.14	$22.00	$22.03	$21.16	294,577
2021-07-20	$21.72	$22.10	$21.68	$22.02	$21.15	455,904
2021-07-19	$21.84	$21.90	$21.04	$21.72	$20.87	1,291,643
2021-07-16	$22.16	$22.30	$21.98	$21.98	$21.11	510,939
2021-07-15	$22.34	$22.36	$22.16	$22.18	$21.31	690,104
2021-07-14	$22.55	$22.55	$22.25	$22.37	$21.49	606,887
2021-07-13	$22.57	$22.64	$22.43	$22.58	$21.69	429,825
2021-07-12	$22.65	$22.66	$22.58	$22.62	$21.73	480,258
2021-07-09	$22.50	$22.62	$22.48	$22.62	$21.73	486,037
2021-07-08	$22.49	$22.70	$22.44	$22.67	$21.61	493,700
2021-07-07	$22.56	$22.69	$22.51	$22.65	$21.59	552,755
2021-07-06	$22.54	$22.57	$22.39	$22.53	$21.48	601,501
2021-07-02	$22.45	$22.54	$22.43	$22.47	$21.42	317,332
2021-07-01	$22.41	$22.45	$22.36	$22.40	$21.35	409,210
2021-06-30	$22.30	$22.40	$22.26	$22.38	$21.34	394,552
2021-06-29	$22.33	$22.39	$22.23	$22.32	$21.28	367,536
2021-06-28	$22.27	$22.40	$22.26	$22.33	$21.29	456,716
2021-06-25	$22.28	$22.32	$22.24	$22.27	$21.23	316,707
2021-06-24	$22.20	$22.28	$22.15	$22.28	$21.24	457,456
2021-06-23	$22.24	$22.30	$22.18	$22.19	$21.15	412,091
2021-06-22	$22.29	$22.38	$22.24	$22.26	$21.22	270,784
2021-06-21	$22.25	$22.31	$22.07	$22.26	$21.22	466,408
2021-06-18	$22.30	$22.38	$22.18	$22.31	$21.27	380,199
2021-06-17	$22.37	$22.42	$22.30	$22.35	$21.31	314,222
2021-06-16	$22.40	$22.47	$22.35	$22.36	$21.32	479,296
2021-06-15	$22.55	$22.58	$22.27	$22.42	$21.37	449,905
2021-06-14	$22.50	$22.58	$22.32	$22.55	$21.50	510,327
2021-06-11	$22.48	$22.55	$22.38	$22.50	$21.45	330,869
2021-06-10	$22.50	$22.61	$22.49	$22.55	$21.50	366,470
2021-06-09	$22.68	$22.71	$22.61	$22.62	$21.40	533,934
2021-06-08	$22.75	$22.75	$22.60	$22.67	$21.45	359,575
2021-06-07	$22.56	$22.76	$22.55	$22.65	$21.43	425,248
2021-06-04	$22.51	$22.60	$22.49	$22.52	$21.30	294,500
2021-06-03	$22.46	$22.59	$22.38	$22.45	$21.24	506,023
2021-06-02	$22.58	$22.67	$22.25	$22.43	$21.22	885,921
2021-06-01	$22.69	$22.69	$22.45	$22.48	$21.27	587,939
2021-05-28	$22.52	$22.57	$22.36	$22.52	$21.30	386,633
2021-05-27	$22.58	$22.67	$22.41	$22.51	$21.29	280,487
2021-05-26	$22.53	$22.57	$22.40	$22.52	$21.30	388,791
2021-05-25	$22.44	$22.56	$22.35	$22.40	$21.19	441,712
2021-05-24	$22.20	$22.39	$22.13	$22.35	$21.14	421,553
2021-05-21	$22.19	$22.42	$22.11	$22.12	$20.93	464,168
2021-05-20	$22.10	$22.50	$22.10	$22.14	$20.94	481,667
2021-05-19	$22.10	$22.17	$21.90	$22.10	$20.91	594,677
2021-05-18	$22.30	$22.33	$22.16	$22.21	$21.01	537,993
2021-05-17	$22.33	$22.43	$22.20	$22.31	$21.11	420,382
2021-05-14	$22.35	$22.47	$22.30	$22.35	$21.14	658,879
2021-05-13	$21.99	$22.46	$21.99	$22.17	$20.97	698,796
2021-05-12	$22.79	$22.93	$21.50	$21.91	$20.73	1,944,160
2021-05-11	$22.96	$23.37	$22.95	$22.98	$21.57	573,410
2021-05-10	$23.15	$23.45	$23.10	$23.20	$21.77	629,431
2021-05-07	$23.19	$23.22	$22.98	$23.10	$21.68	499,548
2021-05-06	$23.27	$23.30	$23.06	$23.10	$21.68	437,760
2021-05-05	$23.05	$23.30	$23.05	$23.24	$21.81	631,600
2021-05-04	$22.83	$23.08	$22.80	$23.04	$21.62	554,044
2021-05-03	$22.94	$23.08	$22.75	$22.83	$21.43	829,325
2021-04-30	$22.50	$23.09	$22.41	$23.00	$21.59	805,968
2021-04-29	$22.75	$22.80	$22.41	$22.57	$21.18	520,978
2021-04-28	$22.70	$22.77	$22.65	$22.74	$21.34	272,961
2021-04-27	$22.72	$22.79	$22.63	$22.70	$21.31	400,310
2021-04-26	$22.40	$22.71	$22.40	$22.64	$21.25	432,746
2021-04-23	$22.38	$22.48	$22.27	$22.39	$21.01	404,737
2021-04-22	$22.80	$22.80	$22.28	$22.33	$20.96	680,305
2021-04-21	$22.62	$22.82	$22.50	$22.71	$21.31	334,583
2021-04-20	$22.98	$22.99	$22.32	$22.56	$21.17	843,557
2021-04-19	$23.06	$23.10	$22.85	$22.92	$21.51	401,797
2021-04-16	$22.91	$23.12	$22.91	$23.06	$21.64	470,790
2021-04-15	$22.82	$22.97	$22.78	$22.86	$21.46	331,255
2021-04-14	$22.83	$22.89	$22.73	$22.80	$21.40	496,694
2021-04-13	$22.66	$22.85	$22.66	$22.83	$21.43	281,530
2021-04-12	$22.75	$22.85	$22.64	$22.66	$21.27	361,757
2021-04-09	$22.89	$22.96	$22.76	$22.81	$21.41	530,742
2021-04-08	$22.92	$23.07	$22.77	$23.02	$21.44	718,553
2021-04-07	$22.82	$22.96	$22.78	$22.90	$21.33	978,295
2021-04-06	$22.66	$22.81	$22.63	$22.73	$21.17	660,889
2021-04-05	$22.57	$22.66	$22.51	$22.64	$21.09	560,654
2021-04-01	$22.40	$22.52	$22.26	$22.45	$20.91	582,801
2021-03-31	$22.25	$22.35	$22.20	$22.27	$20.74	566,142
2021-03-30	$22.25	$22.34	$22.16	$22.19	$20.67	492,644
2021-03-29	$22.27	$22.34	$22.20	$22.32	$20.79	486,831
2021-03-26	$22.35	$22.35	$22.15	$22.34	$20.81	534,681
2021-03-25	$22.36	$22.45	$22.22	$22.35	$20.82	379,889
2021-03-24	$22.45	$22.55	$22.34	$22.35	$20.82	401,393
2021-03-23	$22.52	$22.62	$22.19	$22.29	$20.76	576,359
2021-03-22	$22.45	$22.59	$22.41	$22.52	$20.98	344,479
2021-03-19	$22.33	$22.58	$22.19	$22.44	$20.90	477,757
2021-03-18	$22.40	$22.52	$22.30	$22.35	$20.82	388,558
2021-03-17	$22.51	$22.56	$22.25	$22.49	$20.95	491,250
2021-03-16	$22.58	$22.62	$22.48	$22.54	$20.99	359,695
2021-03-15	$22.55	$22.78	$22.45	$22.57	$21.02	949,786
2021-03-12	$22.37	$22.52	$22.25	$22.45	$20.91	503,947
2021-03-11	$22.39	$22.55	$22.34	$22.48	$20.94	652,015
2021-03-10	$22.17	$22.38	$22.13	$22.29	$20.76	588,750
2021-03-09	$22.50	$22.50	$22.26	$22.33	$20.64	626,890
2021-03-08	$22.30	$22.53	$21.97	$22.23	$20.55	1,280,225
2021-03-05	$22.20	$22.30	$21.85	$22.24	$20.56	834,672
2021-03-04	$22.19	$22.38	$21.78	$22.20	$20.52	750,857
2021-03-03	$22.38	$22.40	$21.90	$22.00	$20.33	675,150
2021-03-02	$22.06	$22.40	$21.90	$22.25	$20.56	841,590
2021-03-01	$21.79	$22.08	$21.75	$21.90	$20.24	631,595
2021-02-26	$21.51	$21.63	$21.27	$21.55	$19.92	366,635
2021-02-25	$21.64	$21.79	$21.44	$21.47	$19.84	643,932
2021-02-24	$21.40	$21.70	$21.37	$21.59	$19.95	510,373
2021-02-23	$21.33	$21.44	$21.25	$21.41	$19.79	434,298
2021-02-22	$21.37	$21.48	$21.36	$21.40	$19.78	438,877
2021-02-19	$21.35	$21.49	$21.29	$21.36	$19.74	352,490
2021-02-18	$21.39	$21.45	$21.25	$21.38	$19.76	273,484
2021-02-17	$21.34	$21.42	$21.30	$21.42	$19.80	305,626
2021-02-16	$21.40	$21.40	$21.20	$21.35	$19.73	499,207
2021-02-12	$21.39	$21.40	$21.26	$21.34	$19.72	295,507
2021-02-11	$21.42	$21.47	$21.31	$21.40	$19.78	324,330
2021-02-10	$21.50	$21.51	$21.25	$21.42	$19.80	613,087
2021-02-09	$21.51	$21.70	$21.51	$21.68	$19.88	587,642
2021-02-08	$21.53	$21.57	$21.46	$21.55	$19.76	486,512
2021-02-05	$21.45	$21.55	$21.44	$21.50	$19.71	490,484
2021-02-04	$21.40	$21.45	$21.38	$21.42	$19.64	482,708
2021-02-03	$21.33	$21.41	$21.32	$21.38	$19.60	363,470
2021-02-02	$21.25	$21.42	$21.20	$21.37	$19.59	467,762
2021-02-01	$21.26	$21.29	$21.06	$21.13	$19.37	507,834
2021-01-29	$21.00	$21.12	$20.93	$21.08	$19.33	533,945
2021-01-28	$21.05	$21.29	$21.00	$21.00	$19.25	462,202
2021-01-27	$21.15	$21.29	$20.95	$21.05	$19.30	483,190
2021-01-26	$21.13	$21.24	$21.13	$21.22	$19.45	564,002
2021-01-25	$21.32	$21.32	$21.10	$21.13	$19.37	407,841
2021-01-22	$21.29	$21.30	$21.19	$21.23	$19.46	368,669
2021-01-21	$21.19	$21.31	$21.10	$21.25	$19.48	465,766
2021-01-20	$21.10	$21.15	$21.05	$21.14	$19.38	499,253
2021-01-19	$20.95	$21.10	$20.90	$20.96	$19.22	516,873
2021-01-15	$20.95	$21.08	$20.79	$20.95	$19.21	561,294
2021-01-14	$21.16	$21.35	$20.92	$20.99	$19.24	547,151
2021-01-13	$21.22	$21.26	$21.10	$21.15	$19.39	486,297
2021-01-12	$21.38	$21.48	$21.34	$21.38	$19.44	525,532
2021-01-11	$21.51	$21.55	$21.35	$21.50	$19.55	640,964
2021-01-08	$21.43	$21.66	$21.40	$21.54	$19.59	841,156
2021-01-07	$21.49	$21.55	$21.34	$21.43	$19.49	1,006,483
2021-01-06	$21.25	$21.32	$21.11	$21.29	$19.36	577,112
2021-01-05	$21.34	$21.40	$21.10	$21.28	$19.35	777,080
2021-01-04	$21.34	$21.37	$21.07	$21.31	$19.38	911,094
2020-12-31	$20.99	$21.40	$20.89	$21.20	$19.28	727,788
2020-12-30	$20.76	$21.05	$20.76	$20.99	$19.09	440,665
2020-12-29	$20.95	$21.10	$20.68	$20.83	$18.94	710,555
2020-12-28	$21.02	$21.07	$20.83	$20.93	$19.03	618,904
2020-12-24	$20.75	$20.95	$20.69	$20.89	$19.00	337,955
2020-12-23	$20.64	$20.87	$20.56	$20.74	$18.86	606,922
2020-12-22	$20.95	$20.96	$20.60	$20.69	$18.81	630,391
2020-12-21	$20.84	$21.13	$20.75	$20.95	$19.05	754,119
2020-12-18	$21.00	$21.20	$20.97	$21.05	$19.14	501,719
2020-12-17	$21.12	$21.12	$20.94	$21.00	$19.10	463,673
2020-12-16	$21.06	$21.08	$20.93	$21.05	$19.14	408,852
2020-12-15	$20.68	$21.00	$20.68	$21.00	$19.10	433,742
2020-12-14	$20.47	$20.88	$20.47	$20.60	$18.73	667,621
2020-12-11	$20.99	$21.00	$20.40	$20.44	$18.59	877,726
2020-12-10	$21.00	$21.08	$20.77	$21.08	$19.17	620,585
2020-12-09	$21.30	$21.30	$21.15	$21.20	$19.12	613,386
2020-12-08	$21.38	$21.40	$21.22	$21.29	$19.20	704,166
2020-12-07	$21.48	$21.57	$21.31	$21.38	$19.28	629,495
2020-12-04	$21.30	$21.40	$21.27	$21.34	$19.25	611,669
2020-12-03	$21.26	$21.36	$21.18	$21.22	$19.14	643,842
2020-12-02	$21.16	$21.23	$21.05	$21.15	$19.07	594,483
2020-12-01	$21.00	$21.17	$20.93	$21.03	$18.97	797,671
2020-11-30	$20.73	$20.82	$20.55	$20.79	$18.75	810,218
2020-11-27	$20.38	$20.73	$20.36	$20.53	$18.52	476,142
2020-11-25	$20.15	$20.33	$20.10	$20.30	$18.31	566,799
2020-11-24	$20.15	$20.22	$20.13	$20.15	$18.17	555,682
2020-11-23	$20.09	$20.13	$20.04	$20.06	$18.09	443,608
2020-11-20	$19.90	$20.08	$19.90	$20.02	$18.06	286,610
2020-11-19	$19.99	$19.99	$19.90	$19.94	$17.98	308,643
2020-11-18	$20.10	$20.17	$19.94	$19.94	$17.98	510,324
2020-11-17	$19.99	$20.11	$19.96	$20.08	$18.11	432,173
2020-11-16	$19.94	$20.02	$19.89	$19.96	$18.00	543,682
2020-11-13	$19.74	$19.88	$19.72	$19.88	$17.93	372,191
2020-11-12	$19.79	$19.80	$19.70	$19.74	$17.80	377,627
2020-11-11	$19.72	$19.83	$19.65	$19.83	$17.88	345,366
2020-11-10	$19.80	$19.86	$19.66	$19.68	$17.75	518,656
2020-11-09	$19.90	$20.00	$19.77	$19.90	$17.79	775,325
2020-11-06	$19.77	$19.77	$19.65	$19.66	$17.58	344,533
2020-11-05	$19.42	$19.77	$19.42	$19.68	$17.59	944,947
2020-11-04	$19.32	$19.40	$19.19	$19.23	$17.19	396,183
2020-11-03	$19.20	$19.47	$19.10	$19.10	$17.07	434,759
2020-11-02	$19.07	$19.23	$18.96	$19.05	$17.03	453,593
2020-10-30	$18.90	$19.10	$18.77	$18.88	$16.88	533,992
2020-10-29	$18.83	$19.15	$18.77	$18.90	$16.90	465,123
2020-10-28	$18.85	$19.00	$18.69	$18.86	$16.86	555,495
2020-10-27	$19.10	$19.20	$19.04	$19.10	$17.07	343,228
2020-10-26	$19.15	$19.19	$18.84	$19.02	$17.00	612,508
2020-10-23	$19.24	$19.25	$19.13	$19.18	$17.15	220,213
2020-10-22	$19.12	$19.22	$19.05	$19.15	$17.12	496,363
2020-10-21	$19.15	$19.32	$19.11	$19.11	$17.08	358,177
2020-10-20	$19.05	$19.23	$19.05	$19.22	$17.18	427,147
2020-10-19	$19.37	$19.38	$19.00	$19.05	$17.03	774,384
2020-10-16	$19.42	$19.42	$19.35	$19.35	$17.30	392,908
2020-10-15	$19.32	$19.42	$19.32	$19.38	$17.32	381,781
2020-10-14	$19.46	$19.49	$19.37	$19.40	$17.34	685,346
2020-10-13	$19.50	$19.58	$19.36	$19.46	$17.40	553,340
2020-10-12	$19.56	$19.62	$19.38	$19.54	$17.47	983,973
2020-10-09	$19.80	$19.87	$19.47	$19.54	$17.47	1,093,803
2020-10-08	$20.06	$20.13	$19.91	$20.02	$17.74	541,685
2020-10-07	$20.03	$20.14	$19.95	$20.01	$17.73	565,616
2020-10-06	$20.20	$20.23	$20.02	$20.08	$17.79	728,761
2020-10-05	$20.23	$20.46	$20.17	$20.20	$17.90	932,342
2020-10-02	$19.90	$20.24	$19.79	$20.15	$17.85	559,058
2020-10-01	$20.11	$20.25	$20.04	$20.08	$17.79	674,173
2020-09-30	$19.76	$20.25	$19.76	$20.08	$17.79	1,796,413
2020-09-29	$19.67	$19.92	$19.50	$19.79	$17.54	777,596
2020-09-28	$19.49	$19.62	$19.45	$19.61	$17.38	544,097
2020-09-25	$19.22	$19.37	$19.17	$19.37	$17.16	443,520
2020-09-24	$19.00	$19.35	$18.87	$19.26	$17.07	761,503
2020-09-23	$19.42	$19.45	$19.02	$19.06	$16.89	579,632
2020-09-22	$19.25	$19.37	$19.19	$19.35	$17.15	324,216
2020-09-21	$19.40	$19.40	$19.01	$19.18	$16.99	989,590
2020-09-18	$19.65	$19.65	$19.51	$19.54	$17.31	488,195
2020-09-17	$19.50	$19.67	$19.45	$19.52	$17.30	512,811
2020-09-16	$19.53	$19.61	$19.52	$19.58	$17.35	612,480
2020-09-15	$19.57	$19.60	$19.47	$19.52	$17.30	638,027
2020-09-14	$19.45	$19.51	$19.36	$19.47	$17.25	948,162
2020-09-11	$19.34	$19.35	$19.04	$19.21	$17.02	524,623
2020-09-10	$19.31	$19.45	$19.24	$19.26	$17.07	549,590
2020-09-09	$19.25	$19.49	$19.23	$19.43	$17.06	721,768
2020-09-08	$18.82	$19.17	$18.82	$19.11	$16.78	638,540
2020-09-04	$19.15	$19.25	$18.89	$19.01	$16.69	732,716
2020-09-03	$19.51	$19.56	$19.03	$19.08	$16.75	665,905
2020-09-02	$19.38	$19.57	$19.31	$19.51	$17.13	702,855
2020-09-01	$19.09	$19.34	$18.97	$19.30	$16.95	792,159
2020-08-31	$18.81	$18.94	$18.81	$18.93	$16.62	497,746
2020-08-28	$18.86	$18.91	$18.75	$18.88	$16.58	692,411
2020-08-27	$18.91	$18.96	$18.64	$18.81	$16.52	712,755
2020-08-26	$19.02	$19.06	$18.71	$18.88	$16.58	1,145,023
2020-08-25	$19.20	$19.25	$18.93	$19.00	$16.68	598,473
2020-08-24	$19.08	$19.21	$19.07	$19.21	$16.87	455,188
2020-08-21	$19.01	$19.10	$18.95	$19.07	$16.75	393,568
2020-08-20	$18.95	$19.09	$18.92	$18.96	$16.65	466,178
2020-08-19	$19.03	$19.05	$18.95	$18.96	$16.65	414,206
2020-08-18	$19.00	$19.09	$19.00	$19.01	$16.69	321,718
2020-08-17	$19.10	$19.12	$18.94	$19.03	$16.71	448,921
2020-08-14	$18.98	$19.05	$18.93	$19.03	$16.71	257,362
2020-08-13	$18.90	$19.03	$18.90	$18.98	$16.67	326,368
2020-08-12	$19.09	$19.13	$18.92	$18.97	$16.66	585,718
2020-08-11	$19.33	$19.46	$19.20	$19.26	$16.76	572,496
2020-08-10	$19.20	$19.31	$19.12	$19.30	$16.79	949,750
2020-08-07	$19.28	$19.28	$19.04	$19.13	$16.65	514,030
2020-08-06	$19.40	$19.43	$19.21	$19.25	$16.75	421,849
2020-08-05	$19.42	$19.47	$19.27	$19.44	$16.92	517,292
2020-08-04	$19.44	$19.50	$19.33	$19.41	$16.89	598,703
2020-08-03	$19.48	$19.48	$19.30	$19.44	$16.92	626,230
2020-07-31	$19.43	$19.43	$19.31	$19.39	$16.87	432,080
2020-07-30	$19.13	$19.41	$19.12	$19.39	$16.87	514,132
2020-07-29	$19.06	$19.27	$19.04	$19.24	$16.74	455,631
2020-07-28	$18.87	$19.20	$18.85	$18.98	$16.52	525,997
2020-07-27	$18.90	$18.95	$18.77	$18.90	$16.45	518,662
2020-07-24	$18.50	$18.79	$18.48	$18.74	$16.31	457,836
2020-07-23	$18.70	$18.80	$18.50	$18.52	$16.12	704,108
2020-07-22	$18.83	$18.85	$18.69	$18.76	$16.32	596,850
2020-07-21	$18.75	$18.99	$18.67	$18.86	$16.41	503,966
2020-07-20	$18.60	$18.83	$18.60	$18.71	$16.28	474,290
2020-07-17	$18.76	$18.87	$18.63	$18.63	$16.21	442,015
2020-07-16	$18.80	$18.84	$18.68	$18.76	$16.32	478,513
2020-07-15	$19.16	$19.20	$18.84	$18.88	$16.43	673,801
2020-07-14	$18.65	$19.10	$18.61	$19.06	$16.59	902,730
2020-07-13	$18.63	$19.07	$18.56	$18.65	$16.23	827,938
2020-07-10	$18.39	$18.60	$18.37	$18.56	$16.15	369,498
2020-07-09	$18.95	$18.99	$18.69	$18.69	$16.11	442,140
2020-07-08	$19.24	$19.24	$18.91	$18.92	$16.31	534,967
2020-07-07	$19.00	$19.19	$18.97	$19.17	$16.53	647,976
2020-07-06	$19.00	$19.09	$18.81	$19.04	$16.41	714,336
2020-07-02	$18.71	$18.91	$18.64	$18.78	$16.19	551,906
2020-07-01	$18.52	$18.67	$18.41	$18.53	$15.97	442,535
2020-06-30	$18.06	$18.48	$18.06	$18.43	$15.89	468,976
2020-06-29	$18.26	$18.35	$17.97	$18.04	$15.55	1,155,305
2020-06-26	$18.55	$18.69	$18.11	$18.24	$15.72	556,044
2020-06-25	$18.61	$18.77	$18.55	$18.69	$16.11	460,761
2020-06-24	$18.85	$18.94	$18.45	$18.64	$16.07	377,076
2020-06-23	$18.94	$19.18	$18.87	$18.87	$16.27	427,963
2020-06-22	$18.90	$19.05	$18.81	$18.85	$16.25	413,694
2020-06-19	$18.98	$19.10	$18.96	$18.97	$16.35	340,076
2020-06-18	$18.75	$18.95	$18.75	$18.92	$16.31	352,517
2020-06-17	$19.02	$19.14	$18.70	$18.95	$16.34	390,571
2020-06-16	$19.17	$19.37	$18.84	$18.92	$16.31	522,849
2020-06-15	$18.03	$18.86	$17.90	$18.79	$16.20	585,125
2020-06-12	$18.49	$18.67	$18.07	$18.42	$15.88	914,661
2020-06-11	$18.72	$18.75	$17.77	$18.02	$15.53	1,670,926
2020-06-10	$19.65	$19.65	$19.44	$19.46	$16.78	764,407
2020-06-09	$19.60	$19.76	$19.56	$19.72	$16.85	737,703
2020-06-08	$19.58	$19.74	$19.50	$19.61	$16.76	858,631
2020-06-05	$19.27	$19.47	$19.27	$19.32	$16.51	1,109,017
2020-06-04	$19.06	$19.18	$18.90	$19.04	$16.27	745,539
2020-06-03	$19.00	$19.10	$18.96	$19.04	$16.27	857,232
2020-06-02	$18.69	$18.94	$18.63	$18.86	$16.11	873,732
2020-06-01	$18.59	$18.61	$18.49	$18.53	$15.83	873,899
2020-05-29	$18.08	$18.47	$18.05	$18.43	$15.75	393,250
2020-05-28	$18.21	$18.35	$18.07	$18.11	$15.47	576,998
2020-05-27	$17.83	$18.21	$17.79	$18.04	$15.41	576,605
2020-05-26	$17.95	$17.98	$17.62	$17.62	$15.06	1,248,702
2020-05-22	$17.86	$17.90	$17.52	$17.71	$15.13	885,930
2020-05-21	$17.95	$18.08	$17.90	$17.94	$15.33	493,968
2020-05-20	$17.97	$18.07	$17.89	$17.99	$15.37	545,881
2020-05-19	$17.80	$17.94	$17.69	$17.77	$15.18	1,076,381
2020-05-18	$17.40	$17.78	$17.15	$17.65	$15.08	926,095
2020-05-15	$16.58	$17.15	$16.38	$16.91	$14.45	736,498
2020-05-14	$16.50	$16.79	$16.08	$16.61	$14.19	810,296
2020-05-13	$17.32	$17.36	$15.65	$16.68	$14.25	1,665,915
2020-05-12	$17.40	$17.59	$17.26	$17.33	$14.81	482,361
2020-05-11	$17.47	$17.54	$17.26	$17.34	$14.82	461,753
2020-05-08	$17.89	$17.91	$17.50	$17.54	$14.99	580,616
2020-05-07	$17.90	$17.99	$17.76	$17.89	$15.14	738,267
2020-05-06	$18.00	$18.15	$17.77	$17.92	$15.16	568,978
2020-05-05	$17.90	$18.00	$17.80	$17.83	$15.08	671,739
2020-05-04	$16.93	$17.76	$16.72	$17.54	$14.84	907,265
2020-05-01	$17.34	$17.34	$16.80	$17.05	$14.42	910,630
2020-04-30	$17.98	$17.98	$17.36	$17.40	$14.72	932,281
2020-04-29	$17.90	$17.99	$17.79	$17.86	$15.11	1,016,069
2020-04-28	$17.60	$17.82	$17.32	$17.50	$14.81	603,520
2020-04-27	$17.94	$17.95	$17.30	$17.36	$14.69	1,111,964
2020-04-24	$17.70	$17.85	$17.50	$17.77	$15.03	896,644
2020-04-23	$17.39	$17.84	$17.39	$17.56	$14.86	1,091,968
2020-04-22	$17.03	$17.46	$17.01	$17.17	$14.53	561,364
2020-04-21	$16.40	$17.13	$16.33	$16.79	$14.21	874,157
2020-04-20	$17.55	$17.74	$16.70	$16.84	$14.25	880,717
2020-04-17	$17.87	$17.97	$17.40	$17.70	$14.97	867,731
2020-04-16	$17.74	$17.89	$16.86	$17.01	$14.39	760,855
2020-04-15	$17.74	$17.91	$17.35	$17.70	$14.97	714,887
2020-04-14	$18.20	$18.42	$17.55	$18.05	$15.27	909,564
2020-04-13	$18.83	$18.83	$17.50	$18.04	$15.26	1,383,949
2020-04-09	$18.10	$19.39	$18.07	$18.96	$16.04	1,619,324
2020-04-08	$16.80	$17.99	$16.66	$17.78	$14.91	1,364,903
2020-04-07	$16.28	$16.75	$16.19	$16.48	$13.82	1,411,659
2020-04-06	$15.88	$16.06	$15.77	$15.81	$13.25	996,899
2020-04-03	$16.15	$16.33	$15.31	$15.48	$12.98	789,101
2020-04-02	$15.24	$16.40	$15.24	$16.12	$13.51	1,065,805
2020-04-01	$16.49	$16.53	$15.21	$15.59	$13.07	1,644,547
2020-03-31	$16.98	$17.26	$16.50	$16.82	$14.10	866,944
2020-03-30	$16.80	$17.12	$16.53	$16.91	$14.18	1,325,869
2020-03-27	$15.80	$17.09	$15.61	$16.74	$14.03	1,574,556
2020-03-26	$16.20	$16.78	$15.75	$16.19	$13.57	2,830,541
2020-03-25	$16.02	$16.85	$15.34	$16.17	$13.56	2,202,295
2020-03-24	$15.20	$16.12	$14.53	$15.88	$13.31	2,113,418
2020-03-23	$15.28	$15.30	$13.76	$14.28	$11.97	2,754,384
2020-03-20	$16.16	$16.99	$15.15	$15.84	$13.28	2,504,680
2020-03-19	$14.11	$17.36	$13.46	$16.07	$13.47	3,469,704
2020-03-18	$16.92	$17.25	$13.60	$14.70	$12.32	4,566,578
2020-03-17	$19.36	$19.36	$17.53	$18.21	$15.27	3,202,540
2020-03-16	$18.06	$19.59	$17.24	$19.20	$16.10	1,575,879
2020-03-13	$20.53	$20.71	$19.86	$20.51	$17.19	1,576,055
2020-03-12	$20.46	$20.50	$18.10	$19.41	$16.27	3,637,825
2020-03-11	$22.99	$23.09	$21.40	$22.15	$18.57	2,024,594
2020-03-10	$23.60	$23.75	$22.52	$23.43	$19.49	1,626,114
2020-03-09	$23.33	$23.80	$22.90	$22.91	$19.06	2,039,360
2020-03-06	$24.00	$24.82	$23.62	$24.74	$20.58	1,291,561
2020-03-05	$24.98	$25.11	$24.30	$24.46	$20.35	945,931
2020-03-04	$25.03	$25.30	$24.82	$25.28	$21.03	666,332
2020-03-03	$24.81	$25.19	$24.18	$24.75	$20.59	1,593,807
2020-03-02	$23.68	$24.72	$23.62	$24.72	$20.56	1,605,834
2020-02-28	$23.15	$23.68	$23.00	$23.50	$19.55	2,639,960
2020-02-27	$23.93	$24.59	$23.13	$23.95	$19.92	2,250,388
2020-02-26	$24.16	$24.79	$23.85	$24.63	$20.49	1,682,400
2020-02-25	$24.97	$25.04	$23.85	$24.16	$20.10	2,293,430
2020-02-24	$25.20	$25.22	$24.86	$24.86	$20.68	1,219,100
2020-02-21	$25.47	$25.50	$25.43	$25.44	$21.16	442,030
2020-02-20	$25.38	$25.50	$25.35	$25.49	$21.20	350,440
2020-02-19	$25.38	$25.44	$25.34	$25.38	$21.11	326,976
2020-02-18	$25.30	$25.34	$25.29	$25.30	$21.04	312,959
2020-02-14	$25.26	$25.34	$25.26	$25.31	$21.05	282,870
2020-02-13	$25.30	$25.35	$25.23	$25.31	$21.05	502,318
2020-02-12	$25.37	$25.39	$25.29	$25.29	$21.04	489,238
2020-02-11	$25.53	$25.56	$25.51	$25.54	$21.10	484,359
2020-02-10	$25.49	$25.52	$25.47	$25.50	$21.07	402,938
2020-02-07	$25.45	$25.51	$25.39	$25.49	$21.06	376,167
2020-02-06	$25.44	$25.47	$25.36	$25.46	$21.03	363,492
2020-02-05	$25.44	$25.44	$25.33	$25.42	$21.00	380,818
2020-02-04	$25.42	$25.45	$25.34	$25.39	$20.98	477,543
2020-02-03	$25.38	$25.45	$25.30	$25.37	$20.96	630,688
2020-01-31	$25.27	$25.30	$25.20	$25.25	$20.86	288,219
2020-01-30	$25.39	$25.41	$25.22	$25.28	$20.88	349,513
2020-01-29	$25.33	$25.40	$25.33	$25.40	$20.98	420,960
2020-01-28	$25.20	$25.31	$25.17	$25.30	$20.90	383,544
2020-01-27	$25.12	$25.20	$25.03	$25.17	$20.79	489,895
2020-01-24	$25.18	$25.28	$25.13	$25.20	$20.82	407,047
2020-01-23	$25.15	$25.20	$25.12	$25.18	$20.80	319,903
2020-01-22	$25.20	$25.28	$25.15	$25.15	$20.78	409,826
2020-01-21	$25.15	$25.22	$25.03	$25.17	$20.79	531,931
2020-01-17	$25.05	$25.20	$25.01	$25.12	$20.75	441,248
2020-01-16	$25.16	$25.19	$25.00	$25.08	$20.72	589,695
2020-01-15	$25.15	$25.19	$25.08	$25.12	$20.75	484,260
2020-01-14	$25.30	$25.32	$25.15	$25.15	$20.78	392,636
2020-01-13	$25.22	$25.30	$25.21	$25.27	$20.88	459,192
2020-01-10	$25.21	$25.24	$25.13	$25.18	$20.80	449,384
2020-01-09	$25.36	$25.40	$25.31	$25.36	$20.81	641,248
2020-01-08	$25.30	$25.40	$25.30	$25.34	$20.79	446,560
2020-01-07	$25.36	$25.39	$25.33	$25.34	$20.79	451,487
2020-01-06	$25.34	$25.43	$25.30	$25.33	$20.78	572,369
2020-01-03	$25.07	$25.35	$25.07	$25.33	$20.78	520,932
2020-01-02	$25.20	$25.23	$25.09	$25.09	$20.59	786,635
2019-12-31	$25.07	$25.27	$25.07	$25.20	$20.68	442,744
2019-12-30	$25.10	$25.15	$25.05	$25.05	$20.55	335,675
2019-12-27	$25.23	$25.25	$25.08	$25.09	$20.59	273,366
2019-12-26	$25.12	$25.25	$25.12	$25.23	$20.70	368,270
2019-12-24	$25.17	$25.23	$25.06	$25.11	$20.60	258,390
2019-12-23	$25.09	$25.21	$25.09	$25.12	$20.61	560,958
2019-12-20	$24.86	$25.04	$24.78	$25.03	$20.54	372,719
2019-12-19	$25.09	$25.14	$24.81	$24.86	$20.40	756,181
2019-12-18	$25.21	$25.29	$25.11	$25.12	$20.61	391,221
2019-12-17	$25.15	$25.21	$25.14	$25.19	$20.67	302,890
2019-12-16	$25.28	$25.34	$25.20	$25.20	$20.68	414,241
2019-12-13	$25.09	$25.28	$25.05	$25.28	$20.74	746,811
2019-12-12	$25.55	$25.60	$25.47	$25.52	$20.57	466,734
2019-12-11	$25.50	$25.56	$25.50	$25.51	$20.56	434,744
2019-12-10	$25.60	$25.66	$25.54	$25.65	$20.54	796,654
2019-12-09	$25.55	$25.69	$25.50	$25.54	$20.45	1,195,999
2019-12-06	$25.55	$25.59	$25.43	$25.43	$20.36	388,212
2019-12-05	$25.46	$25.64	$25.46	$25.51	$20.42	293,310
2019-12-04	$25.53	$25.63	$25.45	$25.45	$20.38	336,796
2019-12-03	$25.40	$25.54	$25.29	$25.45	$20.38	590,116
2019-12-02	$25.60	$25.63	$25.39	$25.62	$20.51	446,161
2019-11-29	$25.39	$25.63	$25.35	$25.56	$20.46	269,490
2019-11-27	$25.27	$25.46	$25.22	$25.35	$20.30	373,246
2019-11-26	$25.19	$25.28	$25.13	$25.24	$20.21	327,955
2019-11-25	$25.10	$25.22	$25.05	$25.12	$20.11	357,643
2019-11-22	$25.03	$25.25	$24.95	$25.08	$20.08	317,621
2019-11-21	$25.04	$25.10	$24.91	$25.01	$20.02	239,680
2019-11-20	$25.00	$25.15	$24.98	$25.02	$20.03	294,954
2019-11-19	$24.70	$25.10	$24.66	$25.05	$20.06	383,880
2019-11-18	$24.58	$24.82	$24.42	$24.73	$19.80	944,983
2019-11-15	$24.94	$25.06	$24.90	$25.01	$20.02	252,809
2019-11-14	$24.90	$25.04	$24.76	$24.86	$19.90	391,654
2019-11-13	$24.86	$25.00	$24.84	$24.91	$19.94	305,157
2019-11-12	$25.00	$25.06	$24.79	$24.92	$19.95	437,990
2019-11-11	$25.36	$25.37	$24.96	$25.05	$20.06	474,689
2019-11-08	$25.35	$25.47	$25.30	$25.36	$20.30	280,817
2019-11-07	$25.67	$25.70	$25.32	$25.63	$20.38	645,043
2019-11-06	$25.50	$25.66	$25.50	$25.65	$20.40	438,460
2019-11-05	$25.50	$25.57	$25.42	$25.51	$20.29	362,397
2019-11-04	$25.33	$25.55	$25.33	$25.40	$20.20	420,853
2019-11-01	$25.24	$25.44	$25.22	$25.30	$20.12	421,943
2019-10-31	$25.21	$25.27	$25.07	$25.18	$20.02	299,437
2019-10-30	$25.05	$25.25	$24.99	$25.18	$20.02	373,726
2019-10-29	$25.00	$25.04	$24.91	$24.99	$19.87	303,196
2019-10-28	$25.20	$25.20	$25.00	$25.01	$19.89	392,219
2019-10-25	$25.08	$25.21	$25.05	$25.19	$20.03	244,431
2019-10-24	$25.03	$25.13	$24.98	$25.10	$19.96	307,678
2019-10-23	$24.95	$25.04	$24.81	$25.02	$19.90	363,335
2019-10-22	$24.90	$24.98	$24.71	$24.98	$19.86	341,745
2019-10-21	$24.88	$24.93	$24.85	$24.88	$19.78	279,133
2019-10-18	$24.89	$24.97	$24.76	$24.82	$19.74	288,569
2019-10-17	$24.89	$24.97	$24.83	$24.89	$19.79	259,663
2019-10-16	$24.78	$24.90	$24.76	$24.80	$19.72	262,928
2019-10-15	$24.64	$24.90	$24.64	$24.78	$19.70	421,446
2019-10-14	$24.55	$24.67	$24.50	$24.59	$19.55	368,393
2019-10-11	$24.81	$24.94	$24.60	$24.60	$19.56	360,664
2019-10-10	$24.72	$24.88	$24.67	$24.80	$19.72	417,999
2019-10-09	$24.74	$24.88	$24.72	$24.77	$19.56	262,862
2019-10-08	$24.66	$24.78	$24.61	$24.74	$19.54	291,789
2019-10-07	$24.77	$24.83	$24.67	$24.67	$19.48	357,770
2019-10-04	$24.66	$24.80	$24.62	$24.79	$19.58	433,742
2019-10-03	$24.51	$24.63	$24.45	$24.62	$19.44	330,334
2019-10-02	$24.56	$24.59	$24.37	$24.59	$19.42	565,826
2019-10-01	$24.51	$24.59	$24.46	$24.56	$19.39	438,509
2019-09-30	$24.46	$24.51	$24.41	$24.48	$19.33	262,538
2019-09-27	$24.40	$24.49	$24.37	$24.45	$19.31	203,241
2019-09-26	$24.42	$24.45	$24.34	$24.40	$19.27	234,993
2019-09-25	$24.32	$24.48	$24.32	$24.41	$19.28	327,408
2019-09-24	$24.37	$24.45	$24.30	$24.44	$19.30	308,435
2019-09-23	$24.22	$24.38	$24.19	$24.33	$19.21	223,400
2019-09-20	$24.15	$24.28	$24.07	$24.18	$19.09	236,640
2019-09-19	$24.11	$24.18	$24.03	$24.04	$18.98	282,518
2019-09-18	$24.14	$24.15	$24.00	$24.08	$19.01	264,948
2019-09-17	$24.08	$24.15	$24.01	$24.07	$19.01	268,545
2019-09-16	$24.15	$24.21	$23.98	$24.01	$18.96	482,349
2019-09-13	$24.38	$24.38	$24.07	$24.23	$19.13	332,021
2019-09-12	$24.30	$24.44	$24.21	$24.42	$19.28	311,996
2019-09-11	$24.48	$24.48	$24.36	$24.42	$19.15	307,969
2019-09-10	$24.41	$24.51	$24.36	$24.41	$19.14	315,831
2019-09-09	$24.32	$24.46	$24.32	$24.42	$19.15	349,237
2019-09-06	$24.19	$24.35	$24.14	$24.32	$19.07	339,555
2019-09-05	$24.14	$24.26	$24.14	$24.23	$19.00	313,283
2019-09-04	$24.07	$24.23	$24.06	$24.13	$18.92	377,402
2019-09-03	$23.93	$24.09	$23.87	$24.04	$18.85	329,531
2019-08-30	$24.03	$24.11	$23.91	$24.04	$18.85	277,682
2019-08-29	$23.92	$24.05	$23.88	$23.95	$18.78	477,932
2019-08-28	$23.94	$24.08	$23.82	$23.87	$18.72	723,848
2019-08-27	$24.26	$24.28	$23.97	$23.98	$18.80	594,127
2019-08-26	$24.31	$24.31	$24.18	$24.27	$19.03	413,554
2019-08-23	$24.11	$24.25	$24.03	$24.15	$18.94	356,464
2019-08-22	$24.12	$24.21	$23.94	$24.16	$18.94	308,310
2019-08-21	$23.95	$24.14	$23.95	$24.12	$18.91	354,086
2019-08-20	$23.75	$23.97	$23.68	$23.91	$18.75	309,975
2019-08-19	$23.91	$23.97	$23.55	$23.78	$18.65	629,599
2019-08-16	$23.42	$23.88	$23.42	$23.79	$18.65	409,619
2019-08-15	$23.36	$23.59	$22.89	$23.47	$18.40	1,189,321
2019-08-14	$23.97	$23.98	$23.28	$23.36	$18.32	1,429,861
2019-08-13	$24.11	$24.16	$24.01	$24.05	$18.86	561,358
2019-08-12	$24.27	$24.28	$24.14	$24.18	$18.96	359,950
2019-08-09	$24.26	$24.36	$24.23	$24.27	$19.03	392,312
2019-08-08	$24.55	$24.55	$24.41	$24.51	$19.08	580,281
2019-08-07	$24.42	$24.55	$24.31	$24.50	$19.07	447,318
2019-08-06	$24.43	$24.54	$24.38	$24.49	$19.07	548,311
2019-08-05	$24.45	$24.54	$24.17	$24.35	$18.96	961,883
2019-08-02	$24.50	$24.61	$24.43	$24.60	$19.15	429,391
2019-08-01	$24.41	$24.50	$24.34	$24.49	$19.07	685,991
2019-07-31	$24.13	$24.37	$24.09	$24.35	$18.96	432,892
2019-07-30	$23.95	$24.14	$23.95	$24.12	$18.78	467,910
2019-07-29	$24.06	$24.13	$23.95	$24.00	$18.68	747,359
2019-07-26	$24.10	$24.18	$24.00	$24.07	$18.74	652,054
2019-07-25	$24.26	$24.29	$24.06	$24.08	$18.75	605,546
2019-07-24	$24.27	$24.36	$24.20	$24.23	$18.86	642,136
2019-07-23	$24.48	$24.49	$24.26	$24.27	$18.89	686,953
2019-07-22	$24.12	$24.45	$24.12	$24.45	$19.03	965,776
2019-07-19	$24.19	$24.20	$23.95	$24.04	$18.71	671,543
2019-07-18	$23.90	$24.26	$23.90	$24.24	$18.87	398,247
2019-07-17	$24.24	$24.28	$23.87	$23.94	$18.64	777,371
2019-07-16	$23.92	$24.28	$23.90	$24.25	$18.88	866,944
2019-07-15	$24.04	$24.17	$23.84	$23.87	$18.58	616,550
2019-07-12	$24.09	$24.29	$23.97	$23.99	$18.68	692,733
2019-07-11	$24.15	$24.18	$24.04	$24.12	$18.78	554,681
2019-07-10	$24.26	$24.34	$24.22	$24.26	$18.75	554,831
2019-07-09	$24.35	$24.38	$24.20	$24.24	$18.74	622,153
2019-07-08	$24.23	$24.49	$24.21	$24.38	$18.84	934,071
2019-07-05	$24.15	$24.30	$24.06	$24.28	$18.77	556,251
2019-07-03	$24.33	$24.33	$24.11	$24.18	$18.69	483,495
2019-07-02	$24.15	$24.22	$23.95	$24.19	$18.70	790,278
2019-07-01	$23.97	$24.05	$23.72	$23.75	$18.36	620,558
2019-06-28	$24.11	$24.13	$23.88	$23.89	$18.46	524,392
2019-06-27	$23.85	$24.22	$23.85	$24.14	$18.66	267,314
2019-06-26	$23.99	$24.08	$23.77	$23.80	$18.40	508,199
2019-06-25	$24.21	$24.26	$23.76	$23.99	$18.54	656,787
2019-06-24	$24.56	$24.56	$24.20	$24.24	$18.74	523,658
2019-06-21	$24.57	$24.65	$24.45	$24.49	$18.93	260,979
2019-06-20	$24.50	$24.60	$24.42	$24.57	$18.99	455,362
2019-06-19	$24.46	$24.46	$24.32	$24.46	$18.91	235,917
2019-06-18	$24.30	$24.47	$24.27	$24.41	$18.87	281,295
2019-06-17	$24.30	$24.39	$24.20	$24.28	$18.77	448,126
2019-06-14	$24.30	$24.35	$24.10	$24.34	$18.81	437,430
2019-06-13	$24.44	$24.44	$24.23	$24.27	$18.76	347,985
2019-06-12	$24.27	$24.45	$24.22	$24.42	$18.87	419,755
2019-06-11	$24.47	$24.48	$24.37	$24.39	$18.73	397,195
2019-06-10	$24.49	$24.50	$24.29	$24.34	$18.69	562,963
2019-06-07	$24.32	$24.49	$24.30	$24.40	$18.73	360,754
2019-06-06	$24.18	$24.33	$24.11	$24.32	$18.67	318,161
2019-06-05	$24.04	$24.22	$24.03	$24.20	$18.58	274,790
2019-06-04	$24.00	$24.15	$23.94	$24.02	$18.44	623,746
2019-06-03	$23.94	$23.98	$23.80	$23.95	$18.39	472,809
2019-05-31	$23.78	$23.91	$23.70	$23.86	$18.32	485,838
2019-05-30	$23.71	$23.84	$23.70	$23.84	$18.30	279,610
2019-05-29	$23.63	$23.72	$23.56	$23.68	$18.18	359,776
2019-05-28	$23.74	$23.76	$23.67	$23.68	$18.18	311,410
2019-05-24	$23.69	$23.77	$23.65	$23.66	$18.16	235,160
2019-05-23	$23.63	$23.69	$23.52	$23.67	$18.17	283,248
2019-05-22	$23.69	$23.70	$23.59	$23.66	$18.16	168,568
2019-05-21	$23.68	$23.69	$23.54	$23.69	$18.19	216,627
2019-05-20	$23.47	$23.68	$23.47	$23.60	$18.12	187,443
2019-05-17	$23.72	$23.82	$23.47	$23.58	$18.10	274,952
2019-05-16	$23.65	$23.78	$23.61	$23.76	$18.24	234,421
2019-05-15	$23.44	$23.69	$23.40	$23.68	$18.18	216,472
2019-05-14	$23.42	$23.56	$23.30	$23.52	$18.06	322,344
2019-05-13	$23.42	$23.48	$23.12	$23.28	$17.87	551,072
2019-05-10	$23.60	$23.67	$23.55	$23.56	$18.09	378,073
2019-05-09	$23.75	$23.82	$23.63	$23.75	$18.11	252,783
2019-05-08	$23.78	$23.85	$23.75	$23.85	$18.18	221,889
2019-05-07	$23.82	$23.85	$23.75	$23.81	$18.15	381,707
2019-05-06	$23.63	$23.82	$23.55	$23.78	$18.13	271,243
2019-05-03	$23.87	$23.87	$23.71	$23.79	$18.14	532,184
2019-05-02	$23.69	$23.80	$23.66	$23.79	$18.14	321,002
2019-05-01	$23.49	$23.71	$23.49	$23.63	$18.02	315,263
2019-04-30	$23.46	$23.59	$23.44	$23.55	$17.96	343,378
2019-04-29	$23.33	$23.50	$23.30	$23.44	$17.87	292,018
2019-04-26	$23.25	$23.45	$23.23	$23.26	$17.73	269,117
2019-04-25	$23.17	$23.33	$23.16	$23.23	$17.71	330,806
2019-04-24	$23.15	$23.26	$23.11	$23.16	$17.66	377,402
2019-04-23	$23.08	$23.17	$22.86	$23.10	$17.61	458,462
2019-04-22	$23.20	$23.22	$23.10	$23.10	$17.61	391,018
2019-04-18	$23.32	$23.32	$23.17	$23.21	$17.70	239,913
2019-04-17	$23.35	$23.39	$23.23	$23.30	$17.76	374,916
2019-04-16	$23.49	$23.49	$23.36	$23.37	$17.82	358,407
2019-04-15	$23.45	$23.47	$23.28	$23.36	$17.81	553,172
2019-04-12	$23.48	$23.57	$23.39	$23.44	$17.87	308,462
2019-04-11	$23.45	$23.60	$23.35	$23.45	$17.88	530,263
2019-04-10	$23.45	$23.52	$23.37	$23.40	$17.84	353,558
2019-04-09	$23.60	$23.65	$23.54	$23.55	$17.83	323,286
2019-04-08	$23.72	$23.73	$23.57	$23.67	$17.92	347,285
2019-04-05	$23.84	$23.84	$23.65	$23.69	$17.94	382,850
2019-04-04	$23.76	$23.83	$23.65	$23.81	$18.03	340,131
2019-04-03	$23.65	$23.77	$23.51	$23.76	$17.99	365,102
2019-04-02	$23.50	$23.75	$23.47	$23.65	$17.91	611,622
2019-04-01	$23.53	$23.58	$23.44	$23.56	$17.84	463,228
2019-03-29	$23.30	$23.48	$23.30	$23.43	$17.74	407,221
2019-03-28	$23.33	$23.47	$23.26	$23.36	$17.69	353,323
2019-03-27	$23.35	$23.45	$23.25	$23.29	$17.63	428,436
2019-03-26	$23.50	$23.53	$23.30	$23.32	$17.66	426,643
2019-03-25	$23.60	$23.63	$23.36	$23.45	$17.75	530,648
2019-03-22	$23.88	$23.88	$23.50	$23.58	$17.85	623,019
2019-03-21	$23.83	$23.92	$23.73	$23.92	$18.11	317,101
2019-03-20	$23.90	$23.93	$23.60	$23.79	$18.01	501,458
2019-03-19	$23.80	$23.98	$23.76	$23.88	$18.08	506,516
2019-03-18	$23.68	$23.78	$23.60	$23.76	$17.99	697,850
2019-03-15	$23.45	$23.51	$23.41	$23.50	$17.79	236,361
2019-03-14	$23.47	$23.52	$23.42	$23.47	$17.77	232,000
2019-03-13	$23.40	$23.52	$23.37	$23.47	$17.77	365,414
2019-03-12	$23.39	$23.40	$23.34	$23.36	$17.69	266,699
2019-03-11	$23.33	$23.42	$23.28	$23.39	$17.71	554,755
2019-03-08	$23.19	$23.30	$23.02	$23.17	$17.54	458,784
2019-03-07	$23.35	$23.52	$23.25	$23.48	$17.65	391,514
2019-03-06	$23.47	$23.47	$23.35	$23.40	$17.59	507,332
2019-03-05	$23.51	$23.56	$23.36	$23.47	$17.64	331,645
2019-03-04	$23.58	$23.65	$23.40	$23.54	$17.70	616,853
2019-03-01	$23.50	$23.56	$23.09	$23.48	$17.65	469,428
2019-02-28	$23.23	$23.42	$23.16	$23.40	$17.59	475,806
2019-02-27	$23.04	$23.22	$23.00	$23.17	$17.42	424,790
2019-02-26	$23.00	$23.12	$22.96	$23.04	$17.32	296,666
2019-02-25	$23.05	$23.07	$22.96	$23.03	$17.31	295,647
2019-02-22	$23.03	$23.06	$22.94	$22.97	$17.27	235,842
2019-02-21	$22.96	$23.00	$22.89	$22.97	$17.27	210,659
2019-02-20	$22.91	$22.98	$22.83	$22.94	$17.25	335,560
2019-02-19	$22.84	$23.14	$22.80	$22.91	$17.22	339,979
2019-02-15	$22.89	$22.95	$22.77	$22.79	$17.13	269,434
2019-02-14	$22.88	$22.94	$22.79	$22.86	$17.19	329,895
2019-02-13	$22.98	$23.08	$22.75	$22.93	$17.24	347,043
2019-02-12	$23.02	$23.14	$22.88	$22.97	$17.27	330,212
2019-02-11	$22.96	$23.02	$22.88	$23.00	$17.29	336,298
2019-02-08	$22.78	$22.85	$22.73	$22.83	$17.16	371,070
2019-02-07	$22.97	$23.07	$22.92	$22.96	$17.14	397,691
2019-02-06	$22.95	$23.03	$22.91	$23.02	$17.18	303,625
2019-02-05	$22.95	$22.99	$22.84	$22.92	$17.11	386,114
2019-02-04	$22.90	$23.06	$22.87	$22.87	$17.07	547,502
2019-02-01	$22.90	$23.08	$22.87	$22.88	$17.08	362,572
2019-01-31	$22.89	$22.98	$22.87	$22.90	$17.09	311,134
2019-01-30	$22.80	$22.95	$22.72	$22.84	$17.05	463,390
2019-01-29	$22.60	$22.70	$22.48	$22.68	$16.93	349,377
2019-01-28	$22.39	$22.66	$22.35	$22.63	$16.89	308,682
2019-01-25	$22.19	$22.57	$22.17	$22.51	$16.80	387,608
2019-01-24	$22.29	$22.39	$22.07	$22.14	$16.53	442,859
2019-01-23	$22.35	$22.44	$22.09	$22.21	$16.58	463,736
2019-01-22	$22.64	$22.68	$22.19	$22.27	$16.62	624,571
2019-01-18	$22.73	$22.78	$22.64	$22.64	$16.90	541,661
2019-01-17	$22.48	$22.72	$22.31	$22.68	$16.93	535,203
2019-01-16	$22.27	$22.49	$22.25	$22.46	$16.77	457,074
2019-01-15	$22.12	$22.30	$22.02	$22.24	$16.60	604,059
2019-01-14	$22.08	$22.29	$22.05	$22.09	$16.49	487,152
2019-01-11	$21.93	$22.12	$21.80	$22.05	$16.46	619,129
2019-01-10	$22.23	$22.30	$22.05	$22.09	$16.37	563,877
2019-01-09	$22.25	$22.38	$22.08	$22.31	$16.53	714,780
2019-01-08	$21.99	$22.24	$21.87	$22.14	$16.40	712,465
2019-01-07	$21.66	$21.86	$21.59	$21.80	$16.15	626,217
2019-01-04	$21.18	$21.62	$21.18	$21.45	$15.89	1,478,650
2019-01-03	$21.25	$21.45	$21.11	$21.13	$15.66	1,549,291
2019-01-02	$20.95	$21.43	$20.82	$21.25	$15.74	1,223,450
2018-12-31	$21.17	$21.26	$20.93	$21.05	$15.60	805,188
2018-12-28	$20.90	$21.10	$20.63	$21.01	$15.57	1,677,162
2018-12-27	$20.41	$20.97	$20.15	$20.97	$15.54	1,260,148
2018-12-26	$20.20	$20.71	$20.20	$20.65	$15.30	1,137,782
2018-12-24	$19.85	$20.50	$19.80	$20.08	$14.88	1,168,205
2018-12-21	$20.04	$20.51	$19.66	$20.00	$14.82	2,175,739
2018-12-20	$20.56	$20.65	$19.35	$20.22	$14.98	3,241,479
2018-12-19	$21.24	$21.35	$20.65	$20.78	$15.40	1,033,262
2018-12-18	$21.26	$21.43	$20.32	$21.04	$15.59	1,823,350
2018-12-17	$21.80	$21.80	$21.01	$21.18	$15.69	1,748,026
2018-12-14	$22.00	$22.00	$21.74	$21.84	$16.18	666,746
2018-12-13	$22.65	$22.66	$22.37	$22.41	$16.34	543,270
2018-12-12	$22.71	$22.77	$22.39	$22.52	$16.42	571,143
2018-12-11	$22.71	$22.95	$22.58	$22.74	$16.46	749,156
2018-12-10	$22.58	$22.68	$22.10	$22.52	$16.30	656,684
2018-12-07	$22.59	$22.71	$22.31	$22.48	$16.27	363,886
2018-12-06	$22.56	$22.62	$22.18	$22.58	$16.35	705,040
2018-12-04	$23.18	$23.20	$22.72	$22.78	$16.49	595,593
2018-12-03	$23.20	$23.25	$23.02	$23.16	$16.77	495,425
2018-11-30	$22.89	$23.17	$22.77	$22.85	$16.54	526,051
2018-11-29	$22.70	$23.03	$22.69	$22.94	$16.61	501,431
2018-11-28	$22.25	$22.81	$22.23	$22.67	$16.41	843,022
2018-11-27	$21.95	$22.17	$21.89	$22.15	$16.04	832,951
2018-11-26	$22.19	$22.27	$21.92	$21.93	$15.88	469,873
2018-11-23	$21.75	$22.10	$21.72	$21.97	$15.91	217,187
2018-11-21	$21.87	$22.08	$21.70	$21.83	$15.80	943,378
2018-11-20	$22.13	$22.20	$21.69	$21.85	$15.82	1,507,521
2018-11-19	$22.44	$22.52	$22.21	$22.32	$16.16	788,662
2018-11-16	$22.65	$22.99	$22.36	$22.41	$16.22	1,054,349
2018-11-15	$22.86	$23.00	$22.68	$22.72	$16.45	646,109
2018-11-14	$23.34	$23.39	$22.91	$23.00	$16.65	411,323
2018-11-13	$23.31	$23.41	$23.19	$23.27	$16.85	320,284
2018-11-12	$23.66	$23.70	$23.28	$23.29	$16.86	410,709
2018-11-09	$23.74	$23.76	$23.59	$23.70	$17.16	278,324
2018-11-08	$23.82	$23.94	$23.75	$23.94	$17.21	340,449
2018-11-07	$23.48	$23.92	$23.41	$23.85	$17.15	553,984
2018-11-06	$23.45	$23.57	$23.33	$23.33	$16.77	349,622
2018-11-05	$23.45	$23.47	$23.35	$23.43	$16.85	254,153
2018-11-02	$23.26	$23.49	$23.04	$23.45	$16.86	673,928
2018-11-01	$22.76	$23.21	$22.76	$23.17	$16.66	518,939
2018-10-31	$22.64	$22.98	$22.60	$22.72	$16.34	483,894
2018-10-30	$22.18	$22.50	$22.18	$22.48	$16.16	496,544
2018-10-29	$22.63	$22.70	$22.13	$22.31	$16.04	626,732
2018-10-26	$22.60	$22.71	$22.40	$22.46	$16.15	666,772
2018-10-25	$22.95	$23.04	$22.56	$22.79	$16.39	696,099
2018-10-24	$23.14	$23.21	$22.81	$22.87	$16.44	340,948
2018-10-23	$23.04	$23.19	$22.84	$23.14	$16.64	485,615
2018-10-22	$23.17	$23.28	$23.04	$23.20	$16.68	314,565
2018-10-19	$23.05	$23.24	$23.05	$23.16	$16.65	247,204
2018-10-18	$23.27	$23.32	$22.95	$23.01	$16.54	564,936
2018-10-17	$23.48	$23.48	$23.24	$23.32	$16.77	346,685
2018-10-16	$23.38	$23.59	$23.27	$23.39	$16.82	620,145
2018-10-15	$22.75	$23.25	$22.71	$23.21	$16.69	625,603
2018-10-12	$22.59	$22.88	$22.48	$22.76	$16.36	753,800
2018-10-11	$22.66	$22.79	$22.06	$22.39	$16.10	2,058,731
2018-10-10	$23.38	$23.38	$22.81	$22.94	$16.37	1,126,058
2018-10-09	$23.28	$23.44	$23.13	$23.39	$16.69	615,695
2018-10-08	$23.18	$23.40	$23.04	$23.19	$16.55	1,076,646
2018-10-05	$23.64	$23.68	$22.32	$23.01	$16.42	3,401,182
2018-10-04	$24.05	$24.23	$23.68	$23.77	$16.97	1,007,677
2018-10-03	$24.57	$24.63	$24.12	$24.25	$17.31	707,531
2018-10-02	$24.41	$24.65	$24.39	$24.65	$17.59	634,039
2018-10-01	$24.25	$24.39	$24.16	$24.39	$17.41	392,328
2018-09-28	$24.04	$24.17	$24.00	$24.12	$17.22	337,086
2018-09-27	$24.14	$24.17	$23.87	$24.00	$17.13	435,262
2018-09-26	$24.36	$24.40	$24.09	$24.10	$17.20	643,207
2018-09-25	$24.22	$24.39	$24.22	$24.35	$17.38	378,172
2018-09-24	$24.09	$24.33	$24.08	$24.28	$17.33	495,972
2018-09-21	$24.17	$24.19	$23.86	$24.15	$17.24	502,412
2018-09-20	$23.91	$24.20	$23.91	$24.09	$17.19	405,996
2018-09-19	$24.04	$24.10	$23.69	$23.89	$17.05	927,417
2018-09-18	$24.16	$24.24	$23.98	$24.04	$17.16	425,535
2018-09-17	$24.30	$24.30	$24.17	$24.18	$17.26	251,475
2018-09-14	$24.34	$24.38	$24.21	$24.26	$17.32	288,846
2018-09-13	$24.25	$24.35	$24.17	$24.30	$17.34	305,128
2018-09-12	$24.30	$24.42	$24.21	$24.40	$17.30	234,683
2018-09-11	$24.35	$24.35	$24.21	$24.21	$17.16	470,968
2018-09-10	$24.38	$24.48	$24.26	$24.35	$17.26	710,975
2018-09-07	$24.41	$24.43	$24.31	$24.38	$17.28	249,028
2018-09-06	$24.26	$24.44	$24.26	$24.41	$17.31	367,667
2018-09-05	$24.37	$24.47	$24.20	$24.26	$17.20	871,937
2018-09-04	$24.25	$24.39	$24.23	$24.33	$17.25	439,829
2018-08-31	$24.21	$24.28	$24.19	$24.28	$17.21	336,053
2018-08-30	$24.27	$24.28	$24.20	$24.24	$17.19	426,360
2018-08-29	$24.24	$24.34	$24.17	$24.28	$17.21	475,223
2018-08-28	$24.27	$24.34	$24.20	$24.31	$17.24	501,308
2018-08-27	$24.34	$24.40	$24.21	$24.27	$17.21	441,099
2018-08-24	$24.26	$24.33	$24.23	$24.33	$17.25	249,968
2018-08-23	$24.20	$24.27	$24.17	$24.19	$17.15	438,354
2018-08-22	$24.17	$24.25	$24.11	$24.22	$17.17	334,549
2018-08-21	$24.26	$24.35	$24.16	$24.21	$17.16	434,801
2018-08-20	$24.08	$24.25	$24.06	$24.24	$17.19	398,718
2018-08-17	$23.97	$24.03	$23.93	$24.03	$17.04	293,845
2018-08-16	$23.95	$24.00	$23.90	$23.91	$16.95	352,302
2018-08-15	$23.84	$23.94	$23.75	$23.87	$16.92	371,263
2018-08-14	$23.95	$24.00	$23.74	$23.99	$17.01	494,720
2018-08-13	$23.97	$24.06	$23.90	$23.98	$17.00	373,472
2018-08-10	$24.07	$24.07	$23.95	$24.05	$17.05	319,675
2018-08-09	$24.12	$24.23	$24.07	$24.18	$17.03	395,589
2018-08-08	$23.95	$24.13	$23.95	$24.12	$16.98	399,493
2018-08-07	$24.21	$24.21	$24.01	$24.05	$16.94	471,182
2018-08-06	$24.24	$24.29	$24.10	$24.15	$17.01	496,066
2018-08-03	$24.20	$24.27	$24.13	$24.24	$17.07	405,122
2018-08-02	$24.12	$24.32	$24.10	$24.15	$17.01	547,550
2018-08-01	$24.07	$24.14	$23.98	$24.09	$16.96	492,157
2018-07-31	$24.16	$24.21	$23.91	$24.04	$16.93	847,395
2018-07-30	$24.21	$24.28	$24.15	$24.16	$17.01	708,686
2018-07-27	$24.13	$24.23	$24.06	$24.20	$17.04	444,770
2018-07-26	$24.08	$24.22	$24.05	$24.06	$16.94	748,748
2018-07-25	$23.91	$24.06	$23.88	$24.03	$16.92	368,084
2018-07-24	$23.85	$23.92	$23.78	$23.88	$16.82	471,700
2018-07-23	$23.88	$23.94	$23.79	$23.80	$16.76	512,737
2018-07-20	$23.84	$23.95	$23.79	$23.80	$16.76	485,684
2018-07-19	$23.89	$23.99	$23.79	$23.79	$16.75	560,904
2018-07-18	$23.81	$23.90	$23.78	$23.88	$16.82	433,157
2018-07-17	$23.70	$23.81	$23.69	$23.80	$16.76	443,845
2018-07-16	$23.59	$23.65	$23.45	$23.64	$16.65	439,124
2018-07-13	$23.66	$23.71	$23.55	$23.60	$16.62	336,126
2018-07-12	$23.69	$23.71	$23.55	$23.67	$16.67	465,271
2018-07-11	$23.80	$23.87	$23.75	$23.76	$16.62	339,573
2018-07-10	$23.88	$23.88	$23.77	$23.77	$16.62	327,431
2018-07-09	$23.80	$23.84	$23.77	$23.83	$16.66	286,926
2018-07-06	$23.87	$23.88	$23.75	$23.77	$16.62	409,653
2018-07-05	$23.74	$23.90	$23.71	$23.87	$16.69	502,890
2018-07-03	$23.68	$23.70	$23.66	$23.68	$16.56	361,245
2018-07-02	$23.64	$23.71	$23.55	$23.67	$16.55	393,195
2018-06-29	$23.65	$23.72	$23.54	$23.57	$16.48	258,723
2018-06-28	$23.47	$23.70	$23.40	$23.60	$16.50	623,862
2018-06-27	$23.60	$23.63	$23.41	$23.42	$16.38	309,330
2018-06-26	$23.50	$23.57	$23.41	$23.51	$16.44	356,467
2018-06-25	$23.64	$23.64	$23.31	$23.44	$16.39	503,284
2018-06-22	$23.64	$23.73	$23.61	$23.63	$16.53	356,319
2018-06-21	$23.67	$23.67	$23.57	$23.60	$16.50	299,844
2018-06-20	$23.51	$23.66	$23.51	$23.64	$16.53	387,910
2018-06-19	$23.33	$23.55	$23.31	$23.51	$16.44	546,236
2018-06-18	$23.16	$23.35	$23.15	$23.33	$16.32	585,717
2018-06-15	$23.21	$23.24	$23.09	$23.09	$16.15	522,845
2018-06-14	$23.44	$23.44	$23.10	$23.21	$16.23	522,234
2018-06-13	$23.36	$23.44	$23.30	$23.37	$16.34	476,666
2018-06-12	$23.38	$23.45	$23.25	$23.31	$16.30	369,862
2018-06-11	$23.50	$23.54	$23.32	$23.35	$16.33	470,840
2018-06-08	$23.48	$23.50	$23.41	$23.50	$16.43	265,910
2018-06-07	$23.64	$23.64	$23.56	$23.59	$16.38	375,651
2018-06-06	$23.67	$23.70	$23.59	$23.64	$16.42	436,384
2018-06-05	$23.59	$23.67	$23.55	$23.64	$16.42	493,119
2018-06-04	$23.60	$23.66	$23.44	$23.50	$16.32	729,446
2018-06-01	$23.64	$23.65	$23.56	$23.59	$16.38	448,738
2018-05-31	$23.62	$23.64	$23.49	$23.59	$16.38	328,534
2018-05-30	$23.58	$23.65	$23.57	$23.62	$16.40	487,171
2018-05-29	$23.41	$23.53	$23.40	$23.51	$16.33	652,589
2018-05-25	$23.40	$23.50	$23.34	$23.40	$16.25	361,949
2018-05-24	$23.43	$23.43	$23.38	$23.40	$16.25	344,753
2018-05-23	$23.24	$23.43	$23.22	$23.40	$16.25	467,330
2018-05-22	$23.25	$23.28	$23.22	$23.27	$16.16	523,925
2018-05-21	$23.10	$23.23	$23.09	$23.20	$16.11	531,875
2018-05-18	$22.92	$23.09	$22.88	$23.05	$16.01	298,807
2018-05-17	$22.93	$22.98	$22.84	$22.92	$15.92	366,091
2018-05-16	$22.82	$22.97	$22.78	$22.93	$15.92	379,629
2018-05-15	$22.70	$22.80	$22.70	$22.78	$15.82	259,300
2018-05-14	$22.78	$22.81	$22.70	$22.79	$15.83	345,497
2018-05-11	$22.68	$22.77	$22.66	$22.73	$15.79	416,756
2018-05-10	$22.83	$22.86	$22.65	$22.67	$15.74	663,956
2018-05-09	$22.95	$22.97	$22.89	$22.93	$15.81	523,737
2018-05-08	$22.98	$23.03	$22.86	$22.89	$15.78	439,180
2018-05-07	$23.12	$23.14	$22.92	$22.95	$15.82	532,859
2018-05-04	$22.96	$23.12	$22.89	$23.12	$15.94	376,256
2018-05-03	$22.94	$23.00	$22.75	$22.90	$15.79	513,734
2018-05-02	$23.00	$23.08	$22.86	$22.86	$15.76	560,108
2018-05-01	$22.80	$23.07	$22.80	$23.00	$15.86	529,640
2018-04-30	$22.94	$23.07	$22.80	$22.82	$15.73	537,016
2018-04-27	$22.98	$23.00	$22.85	$23.00	$15.86	487,871
2018-04-26	$22.88	$22.95	$22.86	$22.88	$15.78	384,356
2018-04-25	$22.81	$22.91	$22.80	$22.86	$15.76	368,875
2018-04-24	$23.08	$23.08	$22.79	$22.80	$15.72	486,937
2018-04-23	$22.99	$23.03	$22.82	$22.98	$15.84	536,903
2018-04-20	$22.99	$23.05	$22.93	$22.97	$15.84	214,700
2018-04-19	$23.00	$23.01	$22.92	$22.99	$15.85	230,704
2018-04-18	$23.07	$23.11	$22.98	$23.01	$15.87	368,703
2018-04-17	$23.02	$23.17	$22.99	$23.08	$15.91	445,079
2018-04-16	$23.02	$23.02	$22.89	$22.99	$15.85	460,633
2018-04-13	$23.00	$23.05	$22.79	$22.86	$15.76	777,303
2018-04-12	$23.26	$23.30	$23.02	$23.02	$15.87	355,163
2018-04-11	$23.27	$23.35	$23.15	$23.26	$16.04	378,178
2018-04-10	$23.50	$23.53	$23.34	$23.35	$15.99	420,228
2018-04-09	$23.40	$23.50	$23.36	$23.47	$16.07	409,906
2018-04-06	$23.30	$23.45	$23.29	$23.35	$15.99	477,753
2018-04-05	$23.25	$23.30	$23.17	$23.20	$15.88	375,741
2018-04-04	$23.00	$23.28	$22.98	$23.26	$15.93	523,289
2018-04-03	$23.15	$23.16	$23.00	$23.10	$15.82	732,074
2018-04-02	$22.90	$23.30	$22.89	$23.03	$15.77	1,217,846
2018-03-29	$23.00	$23.00	$22.87	$22.88	$15.66	489,945
2018-03-28	$23.19	$23.19	$22.88	$22.91	$15.69	520,632
2018-03-27	$23.16	$23.19	$23.06	$23.16	$15.86	664,390
2018-03-26	$23.00	$23.16	$22.86	$23.03	$15.77	613,819
2018-03-23	$22.81	$22.96	$22.75	$22.86	$15.65	516,005
2018-03-22	$22.59	$22.83	$22.50	$22.77	$15.59	450,170
2018-03-21	$22.42	$22.67	$22.42	$22.63	$15.49	274,570
2018-03-20	$22.65	$22.70	$22.41	$22.48	$15.39	520,763
2018-03-19	$22.99	$23.00	$22.66	$22.68	$15.53	609,895
2018-03-16	$23.06	$23.09	$22.99	$23.03	$15.77	384,448
2018-03-15	$23.04	$23.09	$22.96	$22.99	$15.74	384,429
2018-03-14	$22.91	$23.03	$22.83	$23.00	$15.75	599,842
2018-03-13	$22.95	$22.98	$22.79	$22.91	$15.69	512,629
2018-03-12	$22.82	$22.99	$22.81	$22.96	$15.72	524,636
2018-03-09	$22.75	$22.89	$22.68	$22.84	$15.64	717,165
2018-03-08	$22.75	$22.87	$22.75	$22.86	$15.54	623,738
2018-03-07	$22.58	$22.74	$22.58	$22.71	$15.44	529,143
2018-03-06	$22.66	$22.69	$22.60	$22.67	$15.41	474,556
2018-03-05	$22.50	$22.62	$22.50	$22.58	$15.35	551,930
2018-03-02	$22.35	$22.53	$22.34	$22.49	$15.29	678,534
2018-03-01	$22.35	$22.44	$22.30	$22.31	$15.17	634,140
2018-02-28	$22.36	$22.39	$22.26	$22.26	$15.13	357,545
2018-02-27	$22.28	$22.38	$22.23	$22.31	$15.17	538,716
2018-02-26	$22.26	$22.38	$22.26	$22.28	$15.15	485,670
2018-02-23	$22.23	$22.30	$22.23	$22.26	$15.13	446,155
2018-02-22	$22.14	$22.27	$22.14	$22.21	$15.10	453,339
2018-02-21	$22.02	$22.23	$22.00	$22.14	$15.05	585,750
2018-02-20	$21.97	$22.04	$21.92	$22.00	$14.96	457,110
2018-02-16	$22.04	$22.13	$21.93	$21.97	$14.93	946,933
2018-02-15	$22.08	$22.14	$21.85	$22.11	$15.03	736,005
2018-02-14	$22.10	$22.19	$21.95	$22.05	$14.99	571,660
2018-02-13	$22.20	$22.22	$22.09	$22.13	$15.04	545,525
2018-02-12	$21.98	$22.32	$21.93	$22.28	$15.15	840,860
2018-02-09	$22.07	$22.20	$21.61	$21.98	$14.94	1,263,896
2018-02-08	$22.40	$22.47	$22.11	$22.12	$14.93	1,013,296
2018-02-07	$22.22	$22.46	$22.19	$22.36	$15.09	695,571
2018-02-06	$21.78	$22.27	$21.74	$22.21	$14.99	1,252,526
2018-02-05	$22.22	$22.42	$21.90	$21.96	$14.82	1,128,647
2018-02-02	$22.32	$22.44	$22.25	$22.29	$15.04	760,839
2018-02-01	$22.53	$22.60	$22.36	$22.38	$15.10	673,459
2018-01-31	$22.45	$22.61	$22.43	$22.54	$15.21	567,375
2018-01-30	$22.20	$22.41	$22.12	$22.39	$15.11	986,053
2018-01-29	$22.42	$22.43	$22.27	$22.27	$15.03	714,349
2018-01-26	$22.55	$22.66	$22.39	$22.46	$15.15	901,533
2018-01-25	$22.38	$22.53	$22.36	$22.50	$15.18	533,831
2018-01-24	$22.41	$22.50	$22.27	$22.29	$15.04	870,514
2018-01-23	$22.40	$22.47	$22.32	$22.45	$15.15	497,899
2018-01-22	$22.25	$22.34	$22.25	$22.31	$15.05	440,361
2018-01-19	$22.21	$22.32	$22.17	$22.21	$14.99	620,386
2018-01-18	$22.45	$22.46	$22.19	$22.20	$14.98	722,953
2018-01-17	$22.38	$22.45	$22.35	$22.41	$15.12	442,248
2018-01-16	$22.25	$22.42	$22.17	$22.30	$15.05	1,009,695
2018-01-12	$22.27	$22.35	$22.25	$22.27	$15.03	513,888
2018-01-11	$22.29	$22.36	$22.21	$22.32	$15.06	663,533
2018-01-10	$22.45	$22.49	$22.26	$22.32	$14.95	1,037,204
2018-01-09	$22.70	$22.71	$22.48	$22.50	$15.07	653,257
2018-01-08	$22.62	$22.76	$22.60	$22.63	$15.16	665,021
2018-01-05	$22.66	$22.66	$22.57	$22.59	$15.13	505,956
2018-01-04	$22.54	$22.66	$22.49	$22.56	$15.11	643,108
2018-01-03	$22.60	$22.60	$22.45	$22.45	$15.04	689,597
2018-01-02	$22.53	$22.60	$22.46	$22.50	$15.07	788,681
2017-12-29	$22.42	$22.48	$22.38	$22.44	$15.03	433,030
2017-12-28	$22.37	$22.51	$22.37	$22.42	$15.02	420,818
2017-12-27	$22.32	$22.40	$22.32	$22.36	$14.98	478,816
2017-12-26	$22.27	$22.35	$22.27	$22.35	$14.97	387,459
2017-12-22	$22.31	$22.37	$22.31	$22.33	$14.96	376,842
2017-12-21	$22.35	$22.39	$22.28	$22.31	$14.94	394,544
2017-12-20	$22.25	$22.41	$22.23	$22.30	$14.94	448,091
2017-12-19	$22.29	$22.33	$22.22	$22.27	$14.92	452,644
2017-12-18	$22.31	$22.42	$22.29	$22.34	$14.96	526,687
2017-12-15	$22.41	$22.41	$22.22	$22.28	$14.92	636,427
2017-12-14	$22.33	$22.43	$22.32	$22.40	$15.00	495,815
2017-12-13	$22.26	$22.53	$22.26	$22.37	$14.98	770,469
2017-12-12	$22.57	$22.57	$22.35	$22.38	$14.99	743,202
2017-12-11	$22.54	$22.61	$22.45	$22.59	$15.13	456,234
2017-12-08	$22.74	$22.74	$22.51	$22.59	$15.13	383,728
2017-12-07	$22.82	$22.82	$22.66	$22.75	$15.13	489,881
2017-12-06	$22.84	$22.87	$22.76	$22.78	$15.15	353,214
2017-12-05	$22.71	$22.85	$22.68	$22.82	$15.17	447,727
2017-12-04	$22.69	$22.71	$22.60	$22.66	$15.07	448,578
2017-12-01	$22.42	$22.55	$22.30	$22.55	$15.00	442,263
2017-11-30	$22.50	$22.59	$22.36	$22.42	$14.91	414,198
2017-11-29	$22.62	$22.63	$22.40	$22.41	$14.90	426,969
2017-11-28	$22.52	$22.59	$22.46	$22.57	$15.01	391,005
2017-11-27	$22.44	$22.54	$22.43	$22.45	$14.93	365,088
2017-11-24	$22.42	$22.49	$22.41	$22.49	$14.96	153,210
2017-11-22	$22.41	$22.47	$22.31	$22.38	$14.88	373,014
2017-11-21	$22.42	$22.50	$22.39	$22.46	$14.94	471,374
2017-11-20	$22.48	$22.49	$22.31	$22.34	$14.86	466,410
2017-11-17	$22.49	$22.49	$22.39	$22.45	$14.93	493,138
2017-11-16	$22.07	$22.42	$22.07	$22.37	$14.88	824,764
2017-11-15	$21.78	$22.08	$21.64	$21.94	$14.59	1,213,788
2017-11-14	$22.17	$22.17	$21.72	$21.84	$14.52	1,317,178
2017-11-13	$22.30	$22.36	$22.11	$22.18	$14.75	747,692
2017-11-10	$22.48	$22.49	$22.32	$22.35	$14.86	543,528
2017-11-09	$22.74	$22.76	$22.53	$22.64	$14.95	673,053
2017-11-08	$22.88	$22.93	$22.69	$22.77	$15.03	458,535
2017-11-07	$22.83	$22.89	$22.77	$22.89	$15.11	550,306
2017-11-06	$22.82	$22.83	$22.67	$22.77	$15.03	716,275
2017-11-03	$22.72	$22.79	$22.64	$22.76	$15.02	800,826
2017-11-02	$22.72	$22.78	$22.56	$22.63	$14.94	453,739
2017-11-01	$22.78	$22.80	$22.66	$22.66	$14.96	453,593
2017-10-31	$22.69	$22.75	$22.65	$22.73	$15.00	558,048
2017-10-30	$22.60	$22.63	$22.51	$22.60	$14.92	519,642
2017-10-27	$22.43	$22.60	$22.42	$22.45	$14.82	525,865
2017-10-26	$22.27	$22.43	$22.18	$22.38	$14.77	537,470
2017-10-25	$22.34	$22.38	$22.12	$22.17	$14.63	1,362,000
2017-10-24	$22.54	$22.58	$22.33	$22.38	$14.77	987,717
2017-10-23	$22.42	$22.60	$22.40	$22.48	$14.84	945,051
2017-10-20	$22.43	$22.48	$22.24	$22.37	$14.77	929,743
2017-10-19	$22.27	$22.63	$22.23	$22.37	$14.77	1,217,610
2017-10-18	$22.36	$22.53	$22.31	$22.33	$14.74	1,999,989
2017-10-17	$22.72	$22.79	$22.45	$22.57	$14.90	1,926,400
2017-10-16	$23.24	$23.25	$22.33	$22.92	$15.13	2,647,414
2017-10-13	$23.28	$23.30	$23.21	$23.26	$15.35	310,277
2017-10-12	$23.25	$23.30	$23.18	$23.26	$15.35	399,943
2017-10-11	$23.39	$23.42	$23.32	$23.41	$15.35	439,321
2017-10-10	$23.40	$23.45	$23.32	$23.35	$15.31	499,259
2017-10-09	$23.30	$23.36	$23.27	$23.35	$15.31	313,372
2017-10-06	$23.23	$23.29	$23.19	$23.26	$15.25	445,264
2017-10-05	$23.24	$23.29	$23.18	$23.24	$15.23	431,124
2017-10-04	$23.19	$23.30	$23.19	$23.23	$15.23	438,848
2017-10-03	$23.20	$23.25	$23.16	$23.24	$15.23	820,456
2017-10-02	$23.09	$23.16	$23.06	$23.13	$15.16	459,769
2017-09-29	$22.90	$23.09	$22.90	$23.06	$15.12	435,850
2017-09-28	$22.85	$23.00	$22.85	$22.98	$15.06	360,064
2017-09-27	$22.98	$22.98	$22.77	$22.86	$14.99	490,904
2017-09-26	$22.93	$23.02	$22.89	$23.00	$15.08	463,833
2017-09-25	$22.75	$22.92	$22.75	$22.92	$15.02	344,145
2017-09-22	$22.80	$22.90	$22.79	$22.88	$15.00	307,811
2017-09-21	$22.83	$22.84	$22.73	$22.78	$14.93	305,872
2017-09-20	$22.75	$22.83	$22.71	$22.82	$14.96	388,147
2017-09-19	$22.74	$22.76	$22.67	$22.76	$14.92	293,397
2017-09-18	$22.75	$22.78	$22.66	$22.66	$14.85	306,536
2017-09-15	$22.73	$22.73	$22.65	$22.67	$14.86	261,526
2017-09-14	$22.60	$22.80	$22.54	$22.73	$14.90	426,780
2017-09-13	$22.60	$22.64	$22.56	$22.61	$14.82	260,860
2017-09-12	$22.64	$22.64	$22.52	$22.62	$14.83	329,939
2017-09-11	$22.53	$22.66	$22.53	$22.63	$14.83	366,755
2017-09-08	$22.60	$22.60	$22.49	$22.51	$14.76	294,186
2017-09-07	$22.72	$22.74	$22.62	$22.74	$14.80	362,217
2017-09-06	$22.64	$22.72	$22.60	$22.72	$14.79	569,347
2017-09-05	$22.69	$22.73	$22.48	$22.54	$14.67	881,934
2017-09-01	$22.71	$22.81	$22.63	$22.72	$14.79	371,544
2017-08-31	$22.66	$22.69	$22.60	$22.63	$14.73	418,230
2017-08-30	$22.58	$22.71	$22.57	$22.64	$14.73	348,845
2017-08-29	$22.47	$22.66	$22.45	$22.61	$14.71	528,857
2017-08-28	$22.50	$22.57	$22.48	$22.53	$14.66	395,330
2017-08-25	$22.58	$22.58	$22.41	$22.45	$14.61	348,347
2017-08-24	$22.47	$22.55	$22.42	$22.49	$14.64	273,168
2017-08-23	$22.40	$22.51	$22.35	$22.45	$14.61	452,342
2017-08-22	$22.13	$22.43	$22.13	$22.42	$14.59	498,231
2017-08-21	$22.18	$22.18	$21.99	$22.09	$14.38	496,718
2017-08-18	$21.99	$22.22	$21.94	$22.10	$14.38	643,877
2017-08-17	$22.22	$22.30	$21.97	$21.98	$14.30	953,361
2017-08-16	$22.34	$22.40	$22.22	$22.29	$14.51	544,292
2017-08-15	$22.54	$22.54	$22.27	$22.42	$14.59	438,048
2017-08-14	$22.45	$22.60	$22.44	$22.49	$14.64	520,747
2017-08-11	$21.72	$22.41	$21.72	$22.31	$14.52	1,125,960
2017-08-10	$22.43	$22.45	$21.65	$21.80	$14.19	2,285,580
2017-08-09	$22.77	$22.77	$22.44	$22.47	$14.62	964,217
2017-08-08	$23.01	$23.03	$22.82	$22.91	$14.80	946,312
2017-08-07	$23.07	$23.17	$23.06	$23.14	$14.95	338,540
2017-08-04	$23.01	$23.13	$23.01	$23.08	$14.91	333,197
2017-08-03	$23.00	$23.10	$22.97	$22.99	$14.85	498,615
2017-08-02	$23.01	$23.10	$22.96	$23.07	$14.90	523,616
2017-08-01	$23.00	$23.08	$22.84	$22.86	$14.77	517,912
2017-07-31	$22.94	$22.99	$22.89	$22.97	$14.84	389,255
2017-07-28	$22.90	$22.92	$22.80	$22.89	$14.79	215,680
2017-07-27	$22.80	$22.88	$22.74	$22.85	$14.76	268,027
2017-07-26	$22.82	$22.87	$22.60	$22.74	$14.69	526,987
2017-07-25	$22.72	$22.83	$22.72	$22.81	$14.74	269,560
2017-07-24	$22.74	$22.80	$22.70	$22.77	$14.71	286,496
2017-07-21	$22.64	$22.73	$22.55	$22.73	$14.68	276,313
2017-07-20	$22.72	$22.72	$22.57	$22.61	$14.61	347,116
2017-07-19	$22.69	$22.71	$22.56	$22.70	$14.67	347,408
2017-07-18	$22.54	$22.65	$22.48	$22.64	$14.63	354,386
2017-07-17	$22.61	$22.61	$22.45	$22.49	$14.53	300,381
2017-07-14	$22.48	$22.63	$22.45	$22.59	$14.59	283,231
2017-07-13	$22.54	$22.54	$22.38	$22.42	$14.48	352,533
2017-07-12	$22.55	$22.55	$22.47	$22.54	$14.56	447,156
2017-07-11	$22.50	$22.63	$22.47	$22.63	$14.51	480,915
2017-07-10	$22.34	$22.49	$22.33	$22.49	$14.42	538,551
2017-07-07	$22.19	$22.36	$22.19	$22.30	$14.30	622,035
2017-07-06	$22.37	$22.38	$22.15	$22.18	$14.23	623,029
2017-07-05	$22.45	$22.45	$22.33	$22.37	$14.34	453,246
2017-07-03	$22.42	$22.45	$22.33	$22.45	$14.40	273,160
2017-06-30	$22.21	$22.38	$22.17	$22.32	$14.32	388,081
2017-06-29	$22.19	$22.19	$22.10	$22.13	$14.19	471,252
2017-06-28	$22.20	$22.23	$22.10	$22.14	$14.20	654,157
2017-06-27	$22.25	$22.26	$22.08	$22.09	$14.17	824,528
2017-06-26	$22.29	$22.33	$22.20	$22.20	$14.24	434,615
2017-06-23	$22.16	$22.31	$22.16	$22.28	$14.29	259,729
2017-06-22	$22.12	$22.25	$22.11	$22.14	$14.20	325,186
2017-06-21	$22.35	$22.36	$22.08	$22.10	$14.17	462,081
2017-06-20	$22.19	$22.30	$22.17	$22.30	$14.30	360,351
2017-06-19	$22.13	$22.22	$22.07	$22.19	$14.23	404,050
2017-06-16	$22.17	$22.22	$21.85	$22.01	$14.12	1,222,341
2017-06-15	$22.13	$22.26	$22.12	$22.22	$14.25	345,587
2017-06-14	$22.15	$22.22	$22.08	$22.14	$14.20	496,090
2017-06-13	$22.17	$22.21	$22.07	$22.15	$14.21	500,491
2017-06-12	$22.17	$22.28	$22.14	$22.22	$14.25	457,995
2017-06-09	$22.24	$22.36	$22.10	$22.13	$14.19	551,172
2017-06-08	$22.10	$22.30	$22.08	$22.27	$14.28	596,021
2017-06-07	$22.38	$22.46	$22.25	$22.26	$14.17	494,532
2017-06-06	$22.45	$22.46	$22.35	$22.40	$14.26	452,779
2017-06-05	$22.46	$22.54	$22.41	$22.47	$14.31	397,250
2017-06-02	$22.48	$22.50	$22.39	$22.41	$14.27	442,205
2017-06-01	$22.35	$22.47	$22.26	$22.47	$14.31	462,050
2017-05-31	$22.30	$22.31	$22.12	$22.30	$14.20	423,918
2017-05-30	$22.33	$22.35	$22.24	$22.25	$14.17	336,907
2017-05-26	$22.39	$22.46	$22.28	$22.31	$14.20	434,686
2017-05-25	$22.36	$22.43	$22.30	$22.39	$14.26	410,768
2017-05-24	$22.38	$22.39	$22.22	$22.33	$14.22	463,562
2017-05-23	$22.15	$22.37	$22.13	$22.27	$14.18	498,235
2017-05-22	$22.00	$22.12	$21.98	$22.10	$14.07	467,257
2017-05-19	$21.98	$22.04	$21.95	$22.00	$14.01	407,060
2017-05-18	$21.66	$21.98	$21.66	$21.97	$13.99	594,449
2017-05-17	$22.04	$22.09	$21.59	$21.73	$13.84	1,410,594
2017-05-16	$22.04	$22.12	$22.04	$22.08	$14.06	417,182
2017-05-15	$22.03	$22.12	$22.02	$22.04	$14.03	355,040
2017-05-12	$21.97	$22.04	$21.90	$22.04	$14.03	347,658
2017-05-11	$21.94	$22.01	$21.85	$21.93	$13.96	543,337
2017-05-10	$22.10	$22.12	$21.89	$21.90	$13.94	855,278
2017-05-09	$22.03	$22.20	$22.00	$22.09	$14.06	704,296
2017-05-08	$22.12	$22.25	$22.10	$22.24	$14.06	683,210
2017-05-05	$21.99	$22.09	$21.95	$22.09	$13.96	642,905
2017-05-04	$21.95	$21.97	$21.64	$21.95	$13.87	1,144,346
2017-05-03	$22.10	$22.23	$21.79	$21.86	$13.82	1,068,875
2017-05-02	$22.02	$22.15	$22.00	$22.09	$13.96	797,179
2017-05-01	$21.97	$22.06	$21.93	$22.00	$13.90	669,494
2017-04-28	$21.81	$21.90	$21.77	$21.90	$13.84	451,901
2017-04-27	$21.78	$21.83	$21.70	$21.74	$13.74	536,473
2017-04-26	$21.88	$21.88	$21.70	$21.72	$13.73	418,084
2017-04-25	$21.71	$21.82	$21.69	$21.80	$13.78	631,447
2017-04-24	$21.70	$21.77	$21.68	$21.69	$13.71	580,575
2017-04-21	$21.65	$21.66	$21.60	$21.64	$13.68	567,876
2017-04-20	$21.57	$21.68	$21.53	$21.67	$13.70	446,498
2017-04-19	$21.48	$21.60	$21.45	$21.55	$13.62	559,330
2017-04-18	$21.49	$21.52	$21.42	$21.47	$13.57	470,422
2017-04-17	$21.49	$21.53	$21.43	$21.50	$13.59	449,057
2017-04-13	$21.49	$21.52	$21.43	$21.49	$13.58	437,134
2017-04-12	$21.51	$21.57	$21.43	$21.50	$13.59	603,696
2017-04-11	$21.40	$21.57	$21.39	$21.57	$13.63	621,964
2017-04-10	$21.45	$21.61	$21.42	$21.55	$13.52	680,416
2017-04-07	$21.46	$21.50	$21.33	$21.40	$13.42	709,159
2017-04-06	$21.49	$21.53	$21.46	$21.48	$13.47	90,661
2017-04-05	$21.52	$21.54	$21.42	$21.48	$13.47	4,879
2017-04-04	$21.50	$21.52	$21.44	$21.46	$13.46	708,537
2017-04-03	$21.50	$21.53	$21.44	$21.50	$13.49	443,273
2017-03-31	$21.36	$21.49	$21.36	$21.44	$13.45	694,663
2017-03-30	$21.32	$21.40	$21.31	$21.36	$13.40	653,589
2017-03-29	$21.24	$21.32	$21.23	$21.30	$13.36	673,138
2017-03-28	$21.08	$21.23	$21.06	$21.21	$13.30	799,747
2017-03-27	$21.05	$21.13	$21.00	$21.01	$13.18	440,221
2017-03-24	$21.13	$21.17	$21.07	$21.09	$13.23	545,323
2017-03-23	$21.08	$21.15	$21.03	$21.08	$13.22	526,766
2017-03-22	$20.88	$21.07	$20.83	$21.06	$13.21	505,535
2017-03-21	$20.99	$21.08	$20.83	$20.84	$13.07	584,218
2017-03-20	$21.05	$21.10	$20.97	$20.99	$13.17	450,008
2017-03-17	$21.02	$21.04	$20.92	$21.00	$13.17	431,671
2017-03-16	$20.90	$21.00	$20.80	$20.96	$13.15	786,558
2017-03-15	$20.52	$20.80	$20.49	$20.78	$13.03	667,956
2017-03-14	$20.44	$20.54	$20.41	$20.44	$12.82	462,467
2017-03-13	$20.57	$20.58	$20.45	$20.48	$12.85	818,237
2017-03-10	$20.50	$20.68	$20.50	$20.54	$12.88	798,053
2017-03-09	$20.68	$20.75	$20.37	$20.45	$12.83	1,321,455
2017-03-08	$21.18	$21.21	$20.87	$20.90	$13.00	932,985
2017-03-07	$21.16	$21.23	$21.14	$21.19	$13.19	559,553
2017-03-06	$21.10	$21.20	$21.05	$21.16	$13.17	560,477
2017-03-03	$21.12	$21.17	$20.97	$21.13	$13.15	533,951
2017-03-02	$21.00	$21.16	$20.98	$21.05	$13.10	712,887
2017-03-01	$20.99	$21.15	$20.92	$21.04	$13.09	680,315
2017-02-28	$20.97	$21.01	$20.93	$20.96	$13.04	401,991
2017-02-27	$20.89	$20.99	$20.88	$20.95	$13.04	501,211
2017-02-24	$20.87	$20.90	$20.78	$20.88	$12.99	473,825
2017-02-23	$20.78	$20.87	$20.75	$20.86	$12.98	458,015
2017-02-22	$20.73	$20.77	$20.69	$20.73	$12.90	490,772
2017-02-21	$20.68	$20.72	$20.60	$20.69	$12.87	702,900
2017-02-17	$20.46	$20.60	$20.45	$20.56	$12.79	701,137
2017-02-16	$20.70	$20.74	$20.41	$20.44	$12.72	968,742
2017-02-15	$20.80	$20.81	$20.66	$20.70	$12.88	641,949
2017-02-14	$20.88	$20.91	$20.80	$20.82	$12.96	592,452
2017-02-13	$20.90	$20.94	$20.82	$20.85	$12.97	399,910
2017-02-10	$20.81	$20.89	$20.81	$20.82	$12.96	529,953
2017-02-09	$20.85	$20.86	$20.79	$20.84	$12.97	546,451
2017-02-08	$20.91	$20.99	$20.90	$20.98	$12.95	561,445
2017-02-07	$20.87	$21.00	$20.87	$20.97	$12.95	619,221
2017-02-06	$20.75	$20.87	$20.74	$20.86	$12.88	745,485
2017-02-03	$20.74	$20.80	$20.68	$20.68	$12.77	724,419
2017-02-02	$20.64	$20.79	$20.64	$20.72	$12.79	695,369
2017-02-01	$20.76	$20.85	$20.63	$20.72	$12.79	750,234
2017-01-31	$20.68	$20.79	$20.67	$20.71	$12.79	607,194
2017-01-30	$20.75	$20.77	$20.65	$20.73	$12.80	365,470
2017-01-27	$20.77	$20.81	$20.68	$20.77	$12.82	462,272
2017-01-26	$20.65	$20.78	$20.65	$20.72	$12.79	651,987
2017-01-25	$20.73	$20.75	$20.60	$20.70	$12.78	836,468
2017-01-24	$20.61	$20.72	$20.60	$20.70	$12.78	535,801
2017-01-23	$20.55	$20.62	$20.55	$20.58	$12.71	499,651
2017-01-20	$20.65	$20.68	$20.52	$20.54	$12.68	726,904
2017-01-19	$20.66	$20.69	$20.63	$20.66	$12.76	692,210
2017-01-18	$20.70	$20.72	$20.65	$20.67	$12.76	677,465
2017-01-17	$20.60	$20.73	$20.56	$20.69	$12.77	781,447
2017-01-13	$20.51	$20.71	$20.51	$20.65	$12.75	660,479
2017-01-12	$20.51	$20.57	$20.44	$20.56	$12.69	789,617
2017-01-11	$20.45	$20.53	$20.40	$20.52	$12.67	573,423
2017-01-10	$20.58	$20.65	$20.52	$20.55	$12.59	692,503
2017-01-09	$20.58	$20.62	$20.51	$20.53	$12.57	906,357
2017-01-06	$20.47	$20.57	$20.44	$20.52	$12.57	668,853
2017-01-05	$20.42	$20.48	$20.40	$20.43	$12.51	485,524
2017-01-04	$20.34	$20.46	$20.31	$20.43	$12.51	764,557
2017-01-03	$20.33	$20.40	$20.25	$20.34	$12.46	828,538
2016-12-30	$20.22	$20.31	$20.21	$20.22	$12.38	676,217
2016-12-29	$20.30	$20.34	$20.17	$20.22	$12.38	757,956
2016-12-28	$20.06	$20.18	$20.03	$20.18	$12.36	924,854
2016-12-27	$20.00	$20.11	$20.00	$20.01	$12.26	530,282
2016-12-23	$20.00	$20.03	$19.98	$20.03	$12.27	636,878
2016-12-22	$19.96	$19.99	$19.81	$19.98	$12.24	718,148
2016-12-21	$20.55	$20.60	$20.47	$20.49	$12.17	770,043
2016-12-20	$20.51	$20.60	$20.47	$20.59	$12.23	739,933
2016-12-19	$20.25	$20.50	$20.25	$20.44	$12.14	920,482
2016-12-16	$20.33	$20.38	$20.21	$20.25	$12.02	1,134,167
2016-12-15	$20.00	$20.18	$20.00	$20.17	$11.98	577,872
2016-12-14	$20.08	$20.12	$19.99	$20.07	$11.92	675,740
2016-12-13	$20.08	$20.17	$20.05	$20.07	$11.92	681,395
2016-12-12	$20.07	$20.11	$19.99	$20.06	$11.91	673,262
2016-12-09	$20.20	$20.22	$20.04	$20.07	$11.92	613,569
2016-12-08	$20.03	$20.22	$20.03	$20.17	$11.98	801,387
2016-12-07	$20.24	$20.40	$20.20	$20.29	$11.95	635,205
2016-12-06	$20.09	$20.21	$20.08	$20.20	$11.90	628,842
2016-12-05	$20.14	$20.17	$20.06	$20.09	$11.83	552,052
2016-12-02	$20.01	$20.19	$20.01	$20.17	$11.88	568,006
2016-12-01	$20.08	$20.14	$19.95	$19.98	$11.77	676,913
2016-11-30	$20.05	$20.13	$19.96	$20.02	$11.79	813,535
2016-11-29	$19.95	$20.09	$19.95	$20.00	$11.78	544,197
2016-11-28	$20.15	$20.19	$19.94	$19.95	$11.75	626,207
2016-11-25	$20.10	$20.13	$20.06	$20.09	$11.83	219,737
2016-11-23	$19.96	$20.10	$19.91	$20.10	$11.84	560,243
2016-11-22	$19.97	$20.06	$19.92	$20.02	$11.79	721,810
2016-11-21	$19.76	$19.97	$19.76	$19.91	$11.73	515,555
2016-11-18	$19.64	$19.80	$19.63	$19.75	$11.63	411,316
2016-11-17	$19.71	$19.79	$19.64	$19.68	$11.59	428,525
2016-11-16	$19.48	$19.66	$19.43	$19.61	$11.55	675,736
2016-11-15	$19.07	$19.54	$19.07	$19.54	$11.51	664,451
2016-11-14	$19.02	$19.15	$18.90	$19.12	$11.26	1,324,013
2016-11-11	$19.46	$19.50	$19.10	$19.15	$11.28	1,764,955
2016-11-10	$19.70	$19.80	$19.50	$19.51	$11.49	1,099,075
2016-11-09	$19.68	$19.97	$19.68	$19.78	$11.65	769,129
2016-11-08	$20.06	$20.20	$20.01	$20.16	$11.78	371,322
2016-11-07	$19.89	$20.20	$19.86	$20.17	$11.78	604,726
2016-11-04	$19.80	$19.90	$19.72	$19.75	$11.54	625,206
2016-11-03	$19.85	$19.97	$19.83	$19.86	$11.60	518,612
2016-11-02	$20.15	$20.19	$19.85	$19.85	$11.59	1,087,498
2016-11-01	$20.33	$20.40	$20.12	$20.16	$11.78	550,851
2016-10-31	$20.36	$20.38	$20.28	$20.32	$11.87	454,434
2016-10-28	$20.21	$20.30	$20.15	$20.27	$11.84	424,973
2016-10-27	$20.31	$20.39	$20.20	$20.22	$11.81	463,045
2016-10-26	$20.26	$20.32	$20.20	$20.30	$11.86	313,727
2016-10-25	$20.22	$20.29	$20.15	$20.28	$11.85	392,451
2016-10-24	$20.20	$20.29	$20.20	$20.24	$11.82	246,562
2016-10-21	$20.15	$20.23	$20.15	$20.23	$11.82	243,123
2016-10-20	$20.15	$20.24	$20.08	$20.22	$11.81	295,440
2016-10-19	$20.14	$20.15	$20.05	$20.14	$11.76	772,568
2016-10-18	$20.10	$20.14	$20.05	$20.06	$11.72	596,810
2016-10-17	$20.22	$20.34	$20.02	$20.06	$11.72	441,700
2016-10-14	$20.08	$20.28	$20.08	$20.20	$11.80	333,310
2016-10-13	$20.20	$20.23	$20.08	$20.12	$11.75	107,234
2016-10-12	$20.28	$20.35	$20.15	$20.28	$11.85	342,237
2016-10-11	$20.52	$20.52	$20.25	$20.27	$11.84	684,755
2016-10-10	$20.58	$20.65	$20.58	$20.62	$11.95	442,053
2016-10-07	$20.49	$20.58	$20.45	$20.57	$11.92	376,102
2016-10-06	$20.46	$20.56	$20.42	$20.46	$11.86	423,648
2016-10-05	$20.54	$20.55	$20.45	$20.48	$11.87	427,806
2016-10-04	$20.45	$20.53	$20.43	$20.52	$11.89	546,404
2016-10-03	$20.40	$20.55	$20.40	$20.54	$11.90	627,911
2016-09-30	$20.35	$20.50	$20.35	$20.39	$11.81	469,071
2016-09-29	$20.47	$20.49	$20.27	$20.29	$11.76	585,052
2016-09-28	$20.39	$20.49	$20.34	$20.47	$11.86	542,290
2016-09-27	$20.15	$20.42	$20.13	$20.34	$11.79	819,743
2016-09-26	$20.24	$20.30	$20.18	$20.21	$11.71	533,810
2016-09-23	$20.15	$20.24	$20.15	$20.24	$11.73	421,261
2016-09-22	$20.13	$20.20	$20.11	$20.19	$11.70	538,433
2016-09-21	$20.07	$20.17	$19.96	$20.09	$11.64	1,252,473
2016-09-20	$20.10	$20.19	$20.04	$20.13	$11.66	512,921
2016-09-19	$20.00	$20.10	$19.99	$20.07	$11.63	559,941
2016-09-16	$19.92	$19.99	$19.90	$19.97	$11.57	378,856
2016-09-15	$19.74	$20.02	$19.74	$19.97	$11.57	659,415
2016-09-14	$19.58	$19.83	$19.58	$19.74	$11.44	787,999
2016-09-13	$19.94	$19.94	$19.51	$19.54	$11.32	1,051,240
2016-09-12	$19.81	$19.97	$19.63	$19.95	$11.56	976,235
2016-09-09	$20.36	$20.38	$19.82	$19.90	$11.53	1,382,616
2016-09-08	$20.42	$20.43	$20.34	$20.40	$11.82	640,551
2016-09-07	$20.48	$20.60	$20.33	$20.50	$11.78	802,597
2016-09-06	$20.32	$20.44	$20.31	$20.42	$11.74	845,264
2016-09-02	$20.19	$20.31	$20.15	$20.31	$11.67	1,026,352
2016-09-01	$20.10	$20.19	$20.08	$20.13	$11.57	553,461
2016-08-31	$20.16	$20.18	$20.04	$20.13	$11.57	516,429
2016-08-30	$20.16	$20.19	$20.13	$20.18	$11.60	496,800
2016-08-29	$20.12	$20.19	$20.09	$20.15	$11.58	611,443
2016-08-26	$19.97	$20.10	$19.94	$20.06	$11.53	787,026
2016-08-25	$19.93	$19.98	$19.90	$19.96	$11.47	461,099
2016-08-24	$19.96	$19.99	$19.88	$19.90	$11.44	674,448
2016-08-23	$19.89	$19.95	$19.81	$19.93	$11.46	788,196
2016-08-22	$19.90	$19.92	$19.81	$19.82	$11.39	502,661
2016-08-19	$19.97	$19.99	$19.90	$19.90	$11.44	395,197
2016-08-18	$19.92	$20.01	$19.92	$19.98	$11.48	569,598
2016-08-17	$19.88	$19.91	$19.86	$19.91	$11.44	587,761
2016-08-16	$19.92	$19.93	$19.85	$19.88	$11.43	427,194
2016-08-15	$19.92	$19.95	$19.89	$19.92	$11.45	639,448
2016-08-12	$19.85	$19.95	$19.84	$19.90	$11.44	427,302
2016-08-11	$19.72	$19.84	$19.72	$19.84	$11.40	397,201
2016-08-10	$19.81	$19.82	$19.68	$19.71	$11.33	977,922
2016-08-09	$19.90	$19.91	$19.78	$19.81	$11.39	676,077
2016-08-08	$19.97	$20.02	$19.97	$19.98	$11.39	820,766
2016-08-05	$19.94	$20.11	$19.91	$19.94	$11.37	717,378
2016-08-04	$19.92	$19.96	$19.83	$19.88	$11.33	486,603
2016-08-03	$19.86	$19.91	$19.82	$19.85	$11.32	536,575
2016-08-02	$19.93	$19.95	$19.80	$19.84	$11.31	669,520
2016-08-01	$19.96	$20.01	$19.89	$19.92	$11.36	680,076
2016-07-29	$19.87	$19.93	$19.86	$19.91	$11.35	613,737
2016-07-28	$19.92	$19.95	$19.80	$19.82	$11.30	617,685
2016-07-27	$20.01	$20.05	$19.90	$19.92	$11.36	748,850
2016-07-26	$19.93	$20.00	$19.92	$19.99	$11.40	651,236
2016-07-25	$19.86	$19.95	$19.83	$19.85	$11.32	608,955
2016-07-22	$19.82	$19.88	$19.80	$19.84	$11.31	471,732
2016-07-21	$19.79	$19.84	$19.77	$19.78	$11.28	682,054
2016-07-20	$19.73	$19.84	$19.73	$19.84	$11.31	578,504
2016-07-19	$19.74	$19.74	$19.66	$19.70	$11.23	698,845
2016-07-18	$19.59	$19.70	$19.56	$19.65	$11.20	907,379
2016-07-15	$19.47	$19.55	$19.46	$19.52	$11.13	557,831
2016-07-14	$19.52	$19.58	$19.39	$19.50	$11.12	873,627
2016-07-13	$19.50	$19.57	$19.25	$19.32	$11.01	1,016,366
2016-07-12	$19.62	$19.71	$19.56	$19.57	$11.16	858,363
2016-07-11	$19.50	$19.62	$19.50	$19.53	$11.13	830,703
2016-07-08	$19.41	$19.49	$19.36	$19.42	$11.07	1,098,838
2016-07-07	$19.25	$19.40	$19.17	$19.25	$10.97	1,007,553
2016-07-06	$19.35	$19.52	$19.35	$19.49	$11.02	729,943
2016-07-05	$19.20	$19.37	$19.17	$19.33	$10.93	687,557
2016-07-01	$19.13	$19.25	$19.10	$19.24	$10.88	570,903
2016-06-30	$19.17	$19.17	$19.01	$19.13	$10.81	548,100
2016-06-29	$19.12	$19.12	$19.01	$19.05	$10.77	550,115
2016-06-28	$18.83	$18.95	$18.75	$18.93	$10.70	574,862
2016-06-27	$18.85	$18.87	$18.65	$18.66	$10.55	536,655
2016-06-24	$18.65	$19.09	$18.61	$18.91	$10.69	764,281
2016-06-23	$19.06	$19.13	$18.99	$19.03	$10.76	585,028
2016-06-22	$19.05	$19.05	$18.93	$18.96	$10.72	881,269
2016-06-21	$19.09	$19.12	$19.03	$19.05	$10.77	567,307
2016-06-20	$19.06	$19.10	$19.02	$19.03	$10.76	439,424
2016-06-17	$18.88	$19.03	$18.83	$19.00	$10.74	524,290
2016-06-16	$18.90	$18.92	$18.75	$18.92	$10.69	899,328
2016-06-15	$18.95	$18.97	$18.88	$18.93	$10.70	579,679
2016-06-14	$18.87	$18.93	$18.78	$18.87	$10.67	628,438
2016-06-13	$18.90	$19.00	$18.86	$18.87	$10.67	535,081
2016-06-10	$18.93	$19.05	$18.86	$18.93	$10.70	707,835
2016-06-09	$18.99	$19.06	$18.91	$18.95	$10.71	1,030,691
2016-06-08	$19.10	$19.23	$19.10	$19.19	$10.75	1,308,226
2016-06-07	$19.04	$19.17	$19.02	$19.10	$10.70	1,567,062
2016-06-06	$18.75	$19.01	$18.75	$18.98	$10.64	1,852,413
2016-06-03	$18.58	$18.70	$18.58	$18.68	$10.47	436,527
2016-06-02	$18.61	$18.66	$18.56	$18.58	$10.41	673,661
2016-06-01	$18.53	$18.67	$18.51	$18.59	$10.42	406,902
2016-05-31	$18.55	$18.62	$18.52	$18.55	$10.40	424,826
2016-05-27	$18.45	$18.62	$18.44	$18.60	$10.42	378,870
2016-05-26	$18.41	$18.50	$18.36	$18.50	$10.37	427,934
2016-05-25	$18.30	$18.45	$18.26	$18.41	$10.32	440,356
2016-05-24	$18.21	$18.32	$18.19	$18.30	$10.26	405,138
2016-05-23	$18.11	$18.20	$18.07	$18.19	$10.19	285,061
2016-05-20	$18.02	$18.12	$18.01	$18.08	$10.13	399,775
2016-05-19	$18.07	$18.10	$17.83	$17.96	$10.07	883,089
2016-05-18	$18.25	$18.34	$18.09	$18.15	$10.17	542,802
2016-05-17	$18.28	$18.31	$18.21	$18.27	$10.24	441,507
2016-05-16	$18.28	$18.34	$18.25	$18.28	$10.24	682,868
2016-05-13	$18.22	$18.33	$18.22	$18.28	$10.24	338,060
2016-05-12	$18.33	$18.33	$18.18	$18.25	$10.23	287,101
2016-05-11	$18.18	$18.30	$18.18	$18.26	$10.23	541,233
2016-05-10	$18.32	$18.33	$18.17	$18.23	$10.22	834,505
2016-05-09	$18.44	$18.49	$18.38	$18.41	$10.23	589,802
2016-05-06	$18.37	$18.45	$18.37	$18.42	$10.23	541,095
2016-05-05	$18.33	$18.41	$18.29	$18.39	$10.21	525,998
2016-05-04	$18.29	$18.37	$18.28	$18.31	$10.17	498,729
2016-05-03	$18.36	$18.38	$18.21	$18.32	$10.18	669,429
2016-05-02	$18.37	$18.41	$18.28	$18.38	$10.21	533,888
2016-04-29	$18.21	$18.28	$18.16	$18.27	$10.15	369,963
2016-04-28	$18.22	$18.26	$18.16	$18.21	$10.11	593,348
2016-04-27	$18.15	$18.31	$18.07	$18.22	$10.12	870,619
2016-04-26	$18.05	$18.16	$18.05	$18.16	$10.09	509,401
2016-04-25	$18.08	$18.13	$18.02	$18.05	$10.03	542,549
2016-04-22	$17.95	$18.05	$17.94	$18.05	$10.03	672,265
2016-04-21	$17.92	$17.95	$17.87	$17.92	$9.95	415,110
2016-04-20	$17.74	$17.91	$17.74	$17.88	$9.93	806,405
2016-04-19	$17.61	$17.67	$17.58	$17.67	$9.81	391,737
2016-04-18	$17.55	$17.64	$17.54	$17.60	$9.78	290,777
2016-04-15	$17.62	$17.65	$17.54	$17.56	$9.75	327,511
2016-04-14	$17.65	$17.68	$17.63	$17.63	$9.79	263,382
2016-04-13	$17.60	$17.68	$17.59	$17.64	$9.80	427,078
2016-04-12	$17.53	$17.64	$17.50	$17.61	$9.78	445,807
2016-04-11	$17.55	$17.59	$17.50	$17.52	$9.73	294,208
2016-04-08	$17.40	$17.51	$17.39	$17.50	$9.72	391,523
2016-04-07	$17.32	$17.40	$17.30	$17.35	$9.64	517,379
2016-04-06	$17.53	$17.62	$17.52	$17.56	$9.66	436,605
2016-04-05	$17.50	$17.54	$17.44	$17.48	$9.62	464,173
2016-04-04	$17.49	$17.63	$17.49	$17.56	$9.66	546,607
2016-04-01	$17.39	$17.56	$17.35	$17.55	$9.66	654,553
2016-03-31	$17.46	$17.54	$17.30	$17.44	$9.60	2,800,033
2016-03-30	$17.45	$17.55	$17.43	$17.50	$9.63	443,108
2016-03-29	$17.32	$17.46	$17.19	$17.42	$9.58	741,873
2016-03-28	$17.29	$17.37	$17.25	$17.28	$9.51	523,525
2016-03-24	$17.36	$17.38	$17.29	$17.29	$9.51	429,885
2016-03-23	$17.51	$17.51	$17.42	$17.43	$9.59	490,188
2016-03-22	$17.59	$17.59	$17.50	$17.53	$9.65	444,208
2016-03-21	$17.53	$17.62	$17.53	$17.60	$9.68	332,948
2016-03-18	$17.57	$17.61	$17.51	$17.60	$9.68	381,810
2016-03-17	$17.42	$17.56	$17.41	$17.53	$9.65	390,655
2016-03-16	$17.40	$17.44	$17.34	$17.43	$9.59	331,133
2016-03-15	$17.45	$17.47	$17.33	$17.41	$9.58	298,928
2016-03-14	$17.50	$17.53	$17.40	$17.47	$9.61	267,331
2016-03-11	$17.43	$17.56	$17.36	$17.54	$9.65	629,852
2016-03-10	$17.40	$17.44	$17.29	$17.35	$9.55	393,592
2016-03-09	$17.36	$17.39	$17.30	$17.34	$9.54	325,581
2016-03-08	$17.45	$17.49	$17.43	$17.45	$9.51	267,399
2016-03-07	$17.43	$17.53	$17.41	$17.50	$9.54	423,353
2016-03-04	$17.38	$17.52	$17.37	$17.49	$9.53	516,902
2016-03-03	$17.35	$17.38	$17.23	$17.38	$9.47	550,289
2016-03-02	$17.22	$17.37	$17.15	$17.36	$9.46	586,965
2016-03-01	$17.09	$17.25	$17.01	$17.23	$9.39	625,666
2016-02-29	$16.97	$17.01	$16.94	$17.00	$9.27	475,237
2016-02-26	$16.98	$17.00	$16.90	$16.95	$9.24	385,582
2016-02-25	$16.84	$16.94	$16.81	$16.91	$9.22	521,409
2016-02-24	$16.74	$16.87	$16.74	$16.86	$9.19	310,733
2016-02-23	$16.83	$16.87	$16.73	$16.86	$9.19	381,044
2016-02-22	$16.83	$16.88	$16.77	$16.81	$9.16	388,005
2016-02-19	$16.64	$16.82	$16.60	$16.74	$9.12	264,391
2016-02-18	$16.79	$16.80	$16.68	$16.75	$9.13	409,038
2016-02-17	$16.83	$16.86	$16.73	$16.75	$9.13	551,365
2016-02-16	$16.92	$16.92	$16.75	$16.77	$9.14	438,712
2016-02-12	$16.80	$16.85	$16.64	$16.81	$9.16	439,169
2016-02-11	$16.71	$16.82	$16.63	$16.71	$9.11	557,495
2016-02-10	$16.97	$16.99	$16.89	$16.89	$9.21	525,871
2016-02-09	$17.00	$17.10	$16.90	$17.01	$9.27	740,781
2016-02-08	$17.29	$17.36	$17.06	$17.25	$9.31	630,267
2016-02-05	$17.50	$17.56	$17.35	$17.44	$9.42	379,462
2016-02-04	$17.44	$17.56	$17.41	$17.56	$9.48	407,168
2016-02-03	$17.58	$17.58	$17.36	$17.46	$9.43	479,441
2016-02-02	$17.64	$17.64	$17.52	$17.56	$9.48	411,955
2016-02-01	$17.42	$17.67	$17.39	$17.66	$9.53	498,081
2016-01-29	$17.52	$17.56	$17.44	$17.48	$9.44	602,415
2016-01-28	$17.42	$17.51	$17.30	$17.36	$9.37	620,573
2016-01-27	$17.19	$17.31	$17.15	$17.22	$9.30	392,975
2016-01-26	$17.05	$17.22	$17.05	$17.15	$9.26	445,184
2016-01-25	$17.07	$17.16	$17.00	$17.05	$9.20	299,173
2016-01-22	$17.10	$17.18	$17.05	$17.16	$9.26	669,963
2016-01-21	$16.91	$17.08	$16.77	$16.93	$9.14	1,202,728
2016-01-20	$16.79	$16.85	$16.60	$16.80	$9.07	1,925,355
2016-01-19	$17.07	$17.16	$16.90	$16.94	$9.15	652,039
2016-01-15	$16.92	$17.05	$16.73	$17.00	$9.18	688,792
2016-01-14	$17.25	$17.34	$17.03	$17.24	$9.31	828,997
2016-01-13	$17.61	$17.65	$17.12	$17.21	$9.29	1,210,012
2016-01-12	$17.73	$17.78	$17.50	$17.60	$9.50	463,600
2016-01-11	$17.98	$17.98	$17.80	$17.88	$9.56	592,867
2016-01-08	$18.10	$18.12	$17.95	$17.95	$9.60	469,222
2016-01-07	$18.07	$18.14	$17.93	$18.08	$9.67	774,180
2016-01-06	$18.06	$18.19	$18.06	$18.17	$9.72	595,620
2016-01-05	$18.03	$18.17	$18.03	$18.15	$9.71	775,536
2016-01-04	$17.93	$18.06	$17.84	$18.06	$9.66	594,130
2015-12-31	$18.05	$18.10	$17.94	$18.03	$9.64	940,990
2015-12-30	$18.15	$18.21	$18.09	$18.10	$9.68	895,972
2015-12-29	$18.32	$18.32	$18.11	$18.12	$9.69	744,536
2015-12-28	$18.31	$18.31	$18.13	$18.14	$9.70	874,645
2015-12-24	$18.25	$18.37	$18.23	$18.33	$9.80	247,756
2015-12-23	$18.16	$18.31	$18.16	$18.28	$9.78	883,596
2015-12-22	$18.09	$18.18	$18.02	$18.11	$9.69	694,572
2015-12-21	$18.11	$18.11	$18.02	$18.04	$9.65	862,890
2015-12-18	$18.09	$18.17	$17.96	$17.99	$9.62	976,489
2015-12-17	$18.13	$18.27	$17.89	$18.13	$9.70	1,138,554
2015-12-16	$17.89	$18.46	$17.89	$18.39	$9.71	1,323,997
2015-12-15	$17.63	$18.00	$17.63	$17.97	$9.49	1,411,323
2015-12-14	$17.51	$17.62	$17.17	$17.54	$9.26	2,175,624
2015-12-11	$17.72	$17.73	$17.41	$17.56	$9.27	1,185,832
2015-12-10	$17.88	$17.93	$17.76	$17.77	$9.39	763,399
2015-12-09	$18.05	$18.10	$17.85	$17.89	$9.45	712,695
2015-12-08	$18.11	$18.24	$18.10	$18.13	$9.49	571,444
2015-12-07	$18.34	$18.35	$18.18	$18.21	$9.53	534,494
2015-12-04	$18.31	$18.40	$18.31	$18.36	$9.61	343,192
2015-12-03	$18.36	$18.40	$18.29	$18.34	$9.60	513,523
2015-12-02	$18.39	$18.45	$18.31	$18.40	$9.63	848,197
2015-12-01	$18.33	$18.42	$18.30	$18.38	$9.62	678,953
2015-11-30	$18.30	$18.35	$18.23	$18.29	$9.57	474,940
2015-11-27	$18.30	$18.34	$18.25	$18.30	$9.58	145,702
2015-11-25	$18.36	$18.37	$18.30	$18.34	$9.60	301,567
2015-11-24	$18.22	$18.33	$18.22	$18.31	$9.58	354,913
2015-11-23	$18.22	$18.34	$18.16	$18.23	$9.54	358,694
2015-11-20	$18.30	$18.30	$18.20	$18.23	$9.54	394,981
2015-11-19	$18.34	$18.36	$18.22	$18.28	$9.57	399,505
2015-11-18	$18.29	$18.36	$18.25	$18.33	$9.59	483,860
2015-11-17	$18.34	$18.39	$18.26	$18.29	$9.57	597,727
2015-11-16	$18.35	$18.44	$18.33	$18.38	$9.62	370,796
2015-11-13	$18.37	$18.44	$18.30	$18.39	$9.62	386,810
2015-11-12	$18.39	$18.49	$18.36	$18.41	$9.64	342,996
2015-11-11	$18.50	$18.53	$18.35	$18.47	$9.67	388,348
2015-11-10	$18.44	$18.50	$18.39	$18.44	$9.65	449,674
2015-11-09	$18.63	$18.66	$18.40	$18.49	$9.68	522,090
2015-11-06	$18.76	$18.83	$18.68	$18.79	$9.75	422,823
2015-11-05	$18.85	$18.88	$18.78	$18.86	$9.78	404,633
2015-11-04	$18.90	$18.95	$18.76	$18.82	$9.76	643,998
2015-11-03	$18.92	$18.94	$18.86	$18.89	$9.80	402,060
2015-11-02	$18.77	$18.93	$18.71	$18.90	$9.80	675,544
2015-10-30	$18.79	$18.79	$18.72	$18.76	$9.73	393,398
2015-10-29	$18.83	$18.85	$18.75	$18.75	$9.73	271,164
2015-10-28	$18.86	$18.92	$18.83	$18.85	$9.78	315,718
2015-10-27	$18.86	$18.94	$18.82	$18.84	$9.77	341,347
2015-10-26	$18.89	$18.92	$18.86	$18.89	$9.80	251,375
2015-10-23	$18.98	$19.01	$18.88	$18.90	$9.80	347,003
2015-10-22	$18.97	$18.97	$18.86	$18.92	$9.82	418,327
2015-10-21	$18.89	$18.93	$18.82	$18.83	$9.77	287,495
2015-10-20	$18.96	$19.03	$18.85	$18.89	$9.80	495,774
2015-10-19	$18.94	$19.00	$18.89	$18.92	$9.82	283,093
2015-10-16	$18.93	$18.99	$18.91	$18.94	$9.83	228,987
2015-10-15	$18.85	$18.91	$18.71	$18.90	$9.80	360,788
2015-10-14	$18.79	$18.92	$18.71	$18.84	$9.77	399,979
2015-10-13	$18.90	$19.08	$18.78	$18.81	$9.76	480,364
2015-10-12	$19.03	$19.05	$18.92	$18.94	$9.83	149,690
2015-10-09	$18.99	$19.09	$18.95	$19.02	$9.87	478,853
2015-10-08	$18.80	$18.99	$18.72	$18.98	$9.85	709,318
2015-10-07	$18.65	$18.80	$18.64	$18.79	$9.75	455,984
2015-10-06	$18.78	$18.83	$18.66	$18.79	$9.66	286,208
2015-10-05	$18.47	$18.78	$18.47	$18.77	$9.65	371,895
2015-10-02	$18.20	$18.40	$18.13	$18.38	$9.45	411,842
2015-10-01	$18.41	$18.46	$18.12	$18.27	$9.40	355,356
2015-09-30	$18.25	$18.38	$18.20	$18.27	$9.40	533,487
2015-09-29	$18.20	$18.42	$18.11	$18.17	$9.34	437,098
2015-09-28	$18.58	$18.71	$18.18	$18.27	$9.40	632,162
2015-09-25	$18.64	$18.71	$18.59	$18.59	$9.56	469,836
2015-09-24	$18.74	$18.74	$18.56	$18.60	$9.57	520,113
2015-09-23	$18.76	$18.81	$18.67	$18.69	$9.61	306,320
2015-09-22	$18.85	$18.86	$18.70	$18.77	$9.65	360,005
2015-09-21	$18.90	$18.99	$18.87	$18.92	$9.73	359,254
2015-09-18	$18.70	$19.06	$18.70	$18.88	$9.71	516,197
2015-09-17	$18.57	$18.84	$18.51	$18.84	$9.69	621,707
2015-09-16	$18.55	$18.69	$18.50	$18.66	$9.60	480,343
2015-09-15	$18.62	$18.73	$18.53	$18.58	$9.56	417,613
2015-09-14	$18.67	$18.74	$18.58	$18.61	$9.57	385,295
2015-09-11	$18.86	$18.86	$18.68	$18.72	$9.63	307,916
2015-09-10	$18.87	$18.91	$18.80	$18.90	$9.72	394,748
2015-09-09	$18.97	$19.03	$18.87	$18.92	$9.73	397,916
2015-09-08	$19.16	$19.18	$19.04	$19.15	$9.76	312,903
2015-09-04	$19.05	$19.10	$19.01	$19.05	$9.71	226,159
2015-09-03	$19.11	$19.15	$18.94	$19.15	$9.76	504,985
2015-09-02	$18.87	$19.11	$18.85	$19.11	$9.74	600,470
2015-09-01	$18.66	$18.79	$18.63	$18.73	$9.55	444,036
2015-08-31	$18.92	$18.95	$18.81	$18.87	$9.62	514,159
2015-08-28	$18.87	$19.00	$18.86	$19.00	$9.69	357,218
2015-08-27	$18.83	$18.93	$18.71	$18.93	$9.65	559,272
2015-08-26	$18.63	$18.71	$18.55	$18.71	$9.54	645,989
2015-08-25	$18.59	$18.66	$18.45	$18.49	$9.43	762,914
2015-08-24	$18.10	$18.54	$17.75	$18.27	$9.32	1,119,799
2015-08-21	$18.86	$18.88	$18.63	$18.71	$9.54	770,359
2015-08-20	$18.98	$19.00	$18.87	$18.90	$9.64	491,115
2015-08-19	$19.05	$19.06	$18.92	$19.06	$9.72	757,798
2015-08-18	$19.15	$19.23	$19.08	$19.10	$9.74	346,449
2015-08-17	$19.28	$19.32	$19.17	$19.18	$9.78	343,274
2015-08-14	$19.20	$19.36	$19.16	$19.35	$9.87	309,894
2015-08-13	$19.16	$19.34	$19.11	$19.21	$9.79	437,060
2015-08-12	$19.14	$19.21	$19.09	$19.15	$9.76	555,198
2015-08-11	$19.05	$19.24	$18.88	$19.19	$9.78	345,243
2015-08-10	$19.26	$19.45	$19.24	$19.40	$9.81	292,392

PIMCO Dynamic Credit and Mortgage Income Fund (PCI) News Headlines

Recent PIMCO Dynamic Credit and Mortgage Income Fund (PCI) News

Similar Companies to PIMCO Dynamic Credit and Mortgage Income Fund (PCI) 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	--	--	--

PIMCO Dynamic Credit and Mortgage Income Fund (PCI) Exchange: NYSE