PIMCO Dynamic Income Fund (PDI) Stock

Data as of May 26, 2023

$18.10 ($0.42) 2.38%

PIMCO Dynamic Income Fund - Daily Information

Click for more stock information on PIMCO Dynamic Income Fund.

Daily Information	Data
Date	May 26, 2023
Open	$17.68
Previous Close	$18.10
High	$18.11
Low	$17.66
Adjusted Open	$17.68
Previous Adjusted Close	$18.10
Adjusted High	$18.11
Adjusted Low	$17.66

About PIMCO Dynamic Income Fund (PDI)

PIMCO Dynamic Income Fund (the Fund) is a non-diversified, closed-end management investment company. The Fund's investment objective is to seek current income and capital appreciation as a secondary objective. The Fund seeks to achieve its investment objectives to produce total return for shareholders by utilizing a dynamic asset allocation strategy among multiple fixed-income sectors, including below investment grade (commonly referred to as high yield securities or junk bonds), mortgage-related and any other asset-backed securities, government and sovereign debt, corporate debt (including fixed and floating-rate bonds, bank loans and convertible securities), taxable municipal bonds and other income producing securities of United States and foreign issuers, including emerging market issuers. The Fund invests at least 25% of its total assets in privately-issued mortgage-related securities. Allianz Global Investors Fund Management LLC is the investment manager of the Fund.

Invest in PIMCO Dynamic Income Fund (PDI)

Diversify your asset portfolio by buying gold.

$417 million in distributions.

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

Historical Stock Data for PIMCO Dynamic Income Fund (PDI)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-05-26	$17.68	$18.11	$17.66	$18.10	$18.10	1,000,327
2023-05-25	$17.87	$17.90	$17.57	$17.68	$17.68	812,767
2023-05-24	$17.70	$17.92	$17.70	$17.80	$17.80	829,269
2023-05-23	$18.08	$18.18	$17.75	$17.82	$17.82	1,037,165
2023-05-22	$18.10	$18.22	$18.02	$18.07	$18.07	789,097
2023-05-19	$18.20	$18.22	$18.04	$18.11	$18.11	612,041
2023-05-18	$18.02	$18.13	$17.99	$18.08	$18.08	572,923
2023-05-17	$18.00	$18.11	$17.87	$18.04	$18.04	775,286
2023-05-16	$18.21	$18.21	$17.93	$17.95	$17.95	776,348
2023-05-15	$18.13	$18.18	$18.09	$18.17	$18.17	601,669
2023-05-12	$18.24	$18.26	$17.97	$18.15	$18.15	729,304
2023-05-11	$18.33	$18.35	$17.99	$18.26	$18.26	1,165,510
2023-05-10	$18.40	$18.43	$18.20	$18.32	$18.32	1,028,780
2023-05-09	$18.50	$18.62	$18.47	$18.51	$18.51	1,185,604
2023-05-08	$18.50	$18.53	$18.40	$18.50	$18.50	1,164,054
2023-05-05	$18.24	$18.49	$18.22	$18.46	$18.46	1,813,125
2023-05-04	$18.14	$18.20	$18.02	$18.16	$18.16	714,364
2023-05-03	$18.15	$18.19	$18.11	$18.14	$18.14	743,461
2023-05-02	$18.12	$18.17	$17.97	$18.15	$18.15	823,844
2023-05-01	$18.01	$18.15	$17.96	$18.12	$18.12	927,676
2023-04-28	$18.07	$18.12	$17.96	$17.99	$17.99	797,219
2023-04-27	$18.09	$18.09	$17.95	$18.02	$18.02	554,909
2023-04-26	$18.00	$18.05	$17.96	$18.03	$18.03	387,758
2023-04-25	$17.97	$18.04	$17.92	$17.98	$17.98	872,950
2023-04-24	$17.84	$18.05	$17.84	$17.98	$17.98	904,013
2023-04-21	$17.46	$17.82	$17.37	$17.82	$17.82	1,112,214
2023-04-20	$17.26	$17.43	$17.23	$17.36	$17.36	1,088,631
2023-04-19	$17.55	$17.58	$17.29	$17.36	$17.36	2,113,559
2023-04-18	$17.78	$17.78	$17.50	$17.59	$17.59	1,817,392
2023-04-17	$17.89	$17.96	$17.68	$17.78	$17.78	1,526,335
2023-04-14	$17.92	$17.93	$17.75	$17.83	$17.83	944,642
2023-04-13	$17.97	$17.98	$17.85	$17.86	$17.86	1,104,415
2023-04-12	$18.02	$18.06	$17.86	$17.93	$17.93	1,112,170
2023-04-11	$18.16	$18.19	$18.10	$18.15	$18.15	876,995
2023-04-10	$18.14	$18.18	$18.01	$18.16	$18.16	1,119,905
2023-04-06	$18.15	$18.21	$18.06	$18.16	$18.16	922,568
2023-04-05	$18.18	$18.20	$18.07	$18.17	$18.17	993,251
2023-04-04	$18.23	$18.42	$18.09	$18.14	$18.14	1,522,557
2023-04-03	$18.19	$18.22	$18.05	$18.09	$18.09	1,065,576
2023-03-31	$18.14	$18.20	$18.02	$18.02	$18.02	3,331,587
2023-03-30	$18.08	$18.16	$17.93	$18.14	$18.14	1,658,647
2023-03-29	$18.00	$18.03	$17.86	$17.94	$17.94	775,552
2023-03-28	$17.98	$18.00	$17.85	$17.92	$17.92	642,629
2023-03-27	$18.00	$18.15	$17.94	$17.95	$17.95	1,015,490
2023-03-24	$17.82	$17.95	$17.67	$17.94	$17.94	1,501,535
2023-03-23	$18.16	$18.25	$17.81	$17.85	$17.85	1,266,014
2023-03-22	$18.32	$18.38	$18.02	$18.05	$18.05	1,021,113
2023-03-21	$18.08	$18.37	$17.94	$18.37	$18.37	1,127,991
2023-03-20	$18.23	$18.48	$17.89	$17.90	$17.90	1,319,269
2023-03-17	$18.46	$18.58	$18.15	$18.29	$18.29	901,810
2023-03-16	$18.06	$18.70	$18.04	$18.63	$18.63	950,110
2023-03-15	$18.24	$18.44	$18.06	$18.21	$18.21	1,840,732
2023-03-14	$18.61	$18.96	$18.50	$18.69	$18.69	879,607
2023-03-13	$18.55	$18.64	$18.06	$18.39	$18.39	2,540,452
2023-03-10	$19.25	$19.37	$18.54	$18.89	$18.89	1,623,954
2023-03-09	$19.84	$19.85	$19.44	$19.50	$19.28	1,090,431
2023-03-08	$19.87	$19.89	$19.79	$19.84	$19.61	676,757
2023-03-07	$19.75	$19.82	$19.67	$19.78	$19.55	993,587
2023-03-06	$19.70	$19.74	$19.61	$19.72	$19.49	1,476,979
2023-03-03	$19.62	$19.67	$19.56	$19.63	$19.63	1,273,075
2023-03-02	$19.50	$19.66	$19.43	$19.57	$19.57	1,101,022
2023-03-01	$19.54	$19.61	$19.50	$19.55	$19.55	868,393
2023-02-28	$19.54	$19.63	$19.47	$19.56	$19.56	914,921
2023-02-27	$19.60	$19.72	$19.50	$19.53	$19.53	750,458
2023-02-24	$19.33	$19.53	$19.28	$19.53	$19.53	717,998
2023-02-23	$19.51	$19.59	$19.41	$19.52	$19.52	997,024
2023-02-22	$19.37	$19.60	$19.37	$19.43	$19.43	1,038,817
2023-02-21	$20.27	$20.27	$19.29	$19.33	$19.33	3,173,165
2023-02-17	$20.44	$20.47	$20.28	$20.42	$20.42	1,005,643
2023-02-16	$20.58	$20.73	$20.31	$20.50	$20.50	1,439,275
2023-02-15	$20.65	$20.76	$20.58	$20.70	$20.70	695,589
2023-02-14	$20.57	$20.74	$20.47	$20.70	$20.70	828,942
2023-02-13	$20.54	$20.72	$20.53	$20.70	$20.70	981,953
2023-02-10	$20.61	$20.77	$20.45	$20.66	$20.66	1,276,907
2023-02-09	$21.13	$21.15	$20.89	$20.90	$20.68	1,315,802
2023-02-08	$20.98	$21.14	$20.93	$21.04	$20.82	1,068,379
2023-02-07	$20.92	$21.13	$20.85	$20.96	$20.74	1,270,862
2023-02-06	$20.85	$20.94	$20.67	$20.90	$20.68	1,150,409
2023-02-03	$20.96	$21.15	$20.85	$20.92	$20.92	1,317,213
2023-02-02	$20.86	$21.10	$20.78	$21.10	$21.10	1,926,629
2023-02-01	$20.66	$20.74	$20.62	$20.70	$20.70	1,494,661
2023-01-31	$20.54	$20.62	$20.52	$20.59	$20.59	827,037
2023-01-30	$20.42	$20.56	$20.37	$20.49	$20.49	842,519
2023-01-27	$20.49	$20.54	$20.42	$20.53	$20.53	998,291
2023-01-26	$20.33	$20.49	$20.27	$20.44	$20.44	1,106,763
2023-01-25	$20.16	$20.38	$19.99	$20.28	$20.28	1,151,259
2023-01-24	$20.34	$20.34	$20.10	$20.24	$20.24	991,419
2023-01-23	$20.29	$20.47	$20.25	$20.35	$20.35	1,230,680
2023-01-20	$20.15	$20.23	$20.10	$20.23	$20.23	963,653
2023-01-19	$20.03	$20.11	$19.94	$20.05	$20.05	967,243
2023-01-18	$20.12	$20.23	$20.01	$20.04	$20.04	1,202,483
2023-01-17	$19.97	$20.09	$19.92	$20.03	$20.03	1,319,195
2023-01-13	$19.67	$19.93	$19.67	$19.90	$19.90	1,006,933
2023-01-12	$19.83	$19.84	$19.50	$19.74	$19.74	1,350,237
2023-01-11	$19.89	$20.06	$19.86	$19.95	$19.73	1,802,863
2023-01-10	$19.54	$19.81	$19.54	$19.79	$19.57	1,641,250
2023-01-09	$19.38	$19.63	$19.36	$19.57	$19.35	1,749,941
2023-01-06	$19.15	$19.30	$19.12	$19.23	$19.02	970,580
2023-01-05	$19.08	$19.10	$18.94	$19.07	$18.86	969,633
2023-01-04	$18.91	$19.08	$18.91	$19.04	$18.83	1,600,013
2023-01-03	$18.67	$18.82	$18.57	$18.74	$18.53	1,314,718
2022-12-30	$18.39	$18.64	$18.25	$18.48	$18.28	1,896,446
2022-12-29	$18.34	$18.57	$18.27	$18.47	$18.47	1,776,043
2022-12-28	$18.56	$18.75	$18.24	$18.29	$18.29	1,902,995
2022-12-27	$18.89	$18.92	$18.35	$18.72	$18.72	2,372,607
2022-12-23	$18.95	$19.03	$18.87	$18.94	$18.94	1,166,699
2022-12-22	$19.12	$19.13	$18.80	$18.99	$18.99	1,564,385
2022-12-21	$18.98	$19.10	$18.91	$18.99	$18.99	1,183,669
2022-12-20	$18.91	$19.00	$18.89	$18.93	$18.93	1,584,609
2022-12-19	$19.19	$19.23	$18.93	$18.96	$18.96	1,468,472
2022-12-16	$19.54	$19.60	$19.06	$19.20	$19.20	1,456,161
2022-12-15	$19.52	$19.73	$19.42	$19.63	$19.63	1,592,327
2022-12-14	$19.80	$19.91	$19.52	$19.62	$19.62	1,829,423
2022-12-13	$20.59	$20.75	$20.44	$20.47	$19.81	1,731,835
2022-12-12	$20.14	$20.38	$20.11	$20.30	$19.65	1,747,381
2022-12-09	$20.03	$20.26	$19.99	$20.06	$19.42	1,095,329
2022-12-08	$20.53	$20.53	$20.32	$20.38	$19.51	1,473,652
2022-12-07	$20.23	$20.60	$20.13	$20.37	$19.50	2,162,421
2022-12-06	$20.23	$20.27	$20.09	$20.15	$19.29	1,791,554
2022-12-05	$19.97	$20.07	$19.81	$20.03	$19.18	1,099,746
2022-12-02	$19.76	$20.05	$19.70	$20.02	$19.17	1,181,598
2022-12-01	$19.95	$19.98	$19.73	$19.78	$18.94	1,186,365
2022-11-30	$19.79	$19.95	$19.69	$19.85	$19.00	1,097,283
2022-11-29	$19.69	$19.79	$19.62	$19.79	$19.79	801,905
2022-11-28	$19.60	$19.78	$19.54	$19.65	$19.65	964,944
2022-11-25	$19.60	$19.68	$19.60	$19.63	$19.63	444,898
2022-11-23	$19.55	$19.69	$19.48	$19.56	$19.56	876,556
2022-11-22	$19.44	$19.57	$19.42	$19.50	$19.50	861,956
2022-11-21	$19.59	$19.67	$19.43	$19.43	$19.43	688,553
2022-11-18	$19.62	$19.64	$19.49	$19.55	$19.55	484,178
2022-11-17	$19.67	$19.78	$19.35	$19.56	$19.56	1,033,058
2022-11-16	$19.60	$19.87	$19.60	$19.68	$19.68	790,810
2022-11-15	$19.79	$19.84	$19.61	$19.67	$19.67	767,825
2022-11-14	$19.75	$19.84	$19.56	$19.60	$19.60	566,864
2022-11-11	$19.85	$19.91	$19.62	$19.86	$19.86	868,705
2022-11-10	$20.11	$20.19	$19.81	$19.86	$19.86	1,264,921
2022-11-09	$20.10	$20.12	$19.86	$20.04	$19.82	693,207
2022-11-08	$20.17	$20.23	$20.05	$20.09	$19.87	753,623
2022-11-07	$20.01	$20.08	$19.86	$20.06	$19.84	915,323
2022-11-04	$20.05	$20.08	$19.85	$19.95	$19.73	552,227
2022-11-03	$19.88	$19.98	$19.66	$19.95	$19.73	778,308
2022-11-02	$20.08	$20.16	$19.90	$19.96	$19.74	744,497
2022-11-01	$20.19	$20.24	$19.92	$20.00	$19.78	715,058
2022-10-31	$19.89	$19.93	$19.62	$19.84	$19.62	662,158
2022-10-28	$19.82	$20.02	$19.82	$19.87	$19.65	667,685
2022-10-27	$20.00	$20.03	$19.92	$19.98	$19.76	488,654
2022-10-26	$19.84	$20.00	$19.82	$19.90	$19.68	588,415
2022-10-25	$19.65	$19.82	$19.64	$19.80	$19.58	679,359
2022-10-24	$19.51	$19.76	$19.47	$19.60	$19.38	694,524
2022-10-21	$19.17	$19.46	$19.06	$19.42	$19.21	653,844
2022-10-20	$19.30	$19.46	$19.12	$19.17	$18.96	613,436
2022-10-19	$18.95	$19.20	$18.92	$19.20	$18.99	763,265
2022-10-18	$19.10	$19.23	$18.86	$18.97	$18.76	566,833
2022-10-17	$19.00	$19.26	$18.94	$18.94	$18.73	770,565
2022-10-14	$19.16	$19.23	$18.81	$18.81	$18.81	722,896
2022-10-13	$18.84	$19.35	$18.73	$19.11	$19.11	791,565
2022-10-12	$19.17	$19.35	$19.12	$19.17	$19.17	584,234
2022-10-11	$19.53	$19.74	$19.35	$19.52	$19.52	637,721
2022-10-10	$19.89	$19.89	$19.48	$19.60	$19.60	614,686
2022-10-07	$20.16	$20.29	$19.65	$19.80	$19.80	707,718
2022-10-06	$20.72	$20.89	$20.32	$20.36	$20.36	684,245
2022-10-05	$20.58	$20.76	$20.23	$20.69	$20.69	914,284
2022-10-04	$20.18	$20.79	$20.17	$20.73	$20.73	1,549,659
2022-10-03	$19.64	$20.04	$19.60	$19.88	$19.88	1,009,872
2022-09-30	$19.00	$19.44	$19.00	$19.38	$19.38	766,496
2022-09-29	$19.36	$19.38	$18.90	$18.98	$18.98	762,290
2022-09-28	$19.09	$19.79	$19.01	$19.46	$19.46	833,410
2022-09-27	$18.95	$19.16	$18.88	$19.05	$19.05	862,623
2022-09-26	$19.18	$19.35	$18.64	$18.85	$18.85	1,820,159
2022-09-23	$19.88	$19.93	$19.01	$19.35	$19.35	2,395,581
2022-09-22	$20.28	$20.31	$20.05	$20.06	$20.06	689,345
2022-09-21	$20.11	$20.45	$20.06	$20.32	$20.32	580,486
2022-09-20	$20.02	$20.12	$19.93	$20.11	$20.11	804,662
2022-09-19	$20.09	$20.32	$20.05	$20.12	$20.12	587,031
2022-09-16	$20.20	$20.42	$20.04	$20.26	$20.26	981,004
2022-09-15	$20.47	$20.59	$20.29	$20.34	$20.34	549,420
2022-09-14	$20.50	$20.83	$20.30	$20.47	$20.47	909,121
2022-09-13	$20.77	$20.89	$20.48	$20.50	$20.50	1,068,808
2022-09-12	$21.16	$21.21	$20.90	$20.97	$20.97	702,449
2022-09-09	$21.04	$21.16	$20.95	$21.11	$21.11	960,080
2022-09-08	$21.15	$21.26	$21.12	$21.23	$21.01	881,576
2022-09-07	$21.13	$21.29	$21.11	$21.16	$20.94	802,970
2022-09-06	$21.24	$21.29	$21.05	$21.14	$21.14	839,605
2022-09-02	$21.37	$21.39	$21.14	$21.16	$21.16	805,917
2022-09-01	$21.58	$21.58	$20.92	$21.10	$21.10	1,430,970
2022-08-31	$21.89	$22.05	$21.56	$21.66	$21.66	612,438
2022-08-30	$21.92	$21.95	$21.72	$21.82	$21.82	427,678
2022-08-29	$21.76	$21.95	$21.65	$21.85	$21.85	693,266
2022-08-26	$22.15	$22.15	$21.81	$21.88	$21.88	682,728
2022-08-25	$21.94	$22.05	$21.85	$22.01	$22.01	595,696
2022-08-24	$21.83	$21.87	$21.67	$21.80	$21.80	507,765
2022-08-23	$21.61	$21.96	$21.50	$21.78	$21.78	674,045
2022-08-22	$21.88	$21.88	$20.96	$21.76	$21.76	1,817,873
2022-08-19	$22.14	$22.19	$21.97	$21.98	$21.98	837,792
2022-08-18	$22.26	$22.30	$22.15	$22.25	$22.25	526,109
2022-08-17	$22.26	$22.32	$22.15	$22.22	$22.22	558,136
2022-08-16	$22.28	$22.30	$22.21	$22.28	$22.28	577,250
2022-08-15	$22.10	$22.29	$22.07	$22.26	$22.26	760,849
2022-08-12	$22.09	$22.17	$22.03	$22.10	$22.10	723,635
2022-08-11	$22.06	$22.10	$21.92	$22.01	$22.01	891,475
2022-08-10	$22.09	$22.14	$21.92	$22.04	$22.04	910,003
2022-08-09	$22.16	$22.20	$22.01	$22.05	$21.83	865,036
2022-08-08	$22.12	$22.14	$21.98	$22.09	$21.87	1,118,798
2022-08-05	$21.88	$22.06	$21.61	$21.97	$21.75	759,013
2022-08-04	$22.25	$22.31	$21.77	$21.94	$21.72	1,012,250
2022-08-03	$22.24	$22.35	$22.16	$22.21	$21.99	905,131
2022-08-02	$21.95	$22.23	$21.93	$22.11	$21.89	953,876
2022-08-01	$21.80	$22.10	$21.75	$21.98	$21.76	1,326,006
2022-07-29	$21.53	$21.73	$21.45	$21.69	$21.48	1,089,540
2022-07-28	$21.09	$21.42	$21.06	$21.37	$21.16	1,041,706
2022-07-27	$20.89	$21.08	$20.84	$21.03	$20.82	881,428
2022-07-26	$20.80	$20.85	$20.63	$20.81	$20.60	573,419
2022-07-25	$20.71	$20.85	$20.58	$20.77	$20.56	595,746
2022-07-22	$20.73	$20.94	$20.55	$20.60	$20.40	620,468
2022-07-21	$20.70	$20.79	$20.60	$20.72	$20.51	521,122
2022-07-20	$20.50	$20.83	$20.47	$20.65	$20.45	1,019,227
2022-07-19	$20.33	$20.43	$20.23	$20.38	$20.18	737,822
2022-07-18	$20.24	$20.28	$20.08	$20.14	$19.94	674,010
2022-07-15	$20.24	$20.28	$19.96	$20.14	$19.94	802,922
2022-07-14	$20.18	$20.22	$19.98	$20.19	$19.99	785,799
2022-07-13	$20.46	$20.68	$20.28	$20.35	$20.15	809,792
2022-07-12	$20.68	$20.87	$20.60	$20.64	$20.44	457,820
2022-07-11	$20.78	$20.89	$20.48	$20.66	$20.46	581,652
2022-07-08	$20.93	$21.09	$20.65	$20.84	$20.63	888,041
2022-07-07	$21.23	$21.46	$21.22	$21.31	$20.88	998,590
2022-07-06	$21.36	$21.38	$21.13	$21.23	$20.80	874,144
2022-07-05	$21.10	$21.24	$20.97	$21.19	$20.76	1,188,479
2022-07-01	$20.95	$21.00	$20.88	$20.98	$20.55	615,636
2022-06-30	$20.71	$20.95	$20.67	$20.87	$20.45	589,939
2022-06-29	$20.60	$20.98	$20.55	$20.77	$20.35	670,435
2022-06-28	$21.26	$21.38	$20.60	$20.63	$20.21	1,008,324
2022-06-27	$21.00	$21.28	$20.85	$21.17	$20.74	926,519
2022-06-24	$20.54	$20.92	$20.52	$20.84	$20.42	692,091
2022-06-23	$20.20	$20.70	$20.12	$20.55	$20.13	953,027
2022-06-22	$20.21	$20.35	$19.93	$20.05	$19.64	986,153
2022-06-21	$19.96	$20.56	$19.91	$20.36	$19.95	1,176,741
2022-06-17	$19.90	$20.17	$19.73	$19.73	$19.33	1,242,564
2022-06-16	$20.36	$20.39	$19.63	$19.86	$19.46	2,233,140
2022-06-15	$20.43	$20.79	$20.36	$20.68	$20.26	1,246,330
2022-06-14	$20.85	$20.88	$20.29	$20.36	$19.95	1,553,914
2022-06-13	$21.55	$21.71	$20.78	$20.84	$20.42	1,935,874
2022-06-10	$22.04	$22.13	$21.82	$22.10	$21.65	1,129,989
2022-06-09	$22.76	$22.83	$22.46	$22.51	$21.84	966,446
2022-06-08	$22.81	$22.94	$22.79	$22.79	$22.11	756,721
2022-06-07	$22.82	$22.95	$22.52	$22.95	$22.26	964,292
2022-06-06	$22.95	$22.98	$22.82	$22.83	$22.15	802,855
2022-06-03	$22.80	$22.87	$22.71	$22.78	$22.10	641,012
2022-06-02	$22.70	$22.96	$22.64	$22.87	$22.19	1,179,024
2022-06-01	$22.75	$22.80	$22.63	$22.69	$22.01	1,316,685
2022-05-31	$22.34	$22.61	$22.22	$22.55	$21.87	1,640,040
2022-05-27	$21.90	$22.23	$21.89	$22.20	$21.54	987,415
2022-05-26	$21.40	$21.98	$21.40	$21.81	$21.16	1,058,819
2022-05-25	$21.11	$21.50	$21.07	$21.39	$20.75	628,310
2022-05-24	$21.19	$21.19	$20.87	$21.04	$20.41	1,165,364
2022-05-23	$21.33	$21.39	$21.13	$21.20	$20.57	889,014
2022-05-20	$21.42	$21.46	$21.06	$21.28	$20.64	827,245
2022-05-19	$21.25	$21.45	$21.22	$21.37	$20.73	797,125
2022-05-18	$21.58	$21.62	$21.22	$21.36	$20.72	926,414
2022-05-17	$21.48	$21.96	$21.45	$21.76	$21.11	1,172,546
2022-05-16	$21.47	$21.54	$21.26	$21.43	$20.79	898,051
2022-05-13	$21.61	$21.73	$21.20	$21.47	$20.83	2,009,232
2022-05-12	$21.75	$21.79	$21.12	$21.45	$20.81	2,479,656
2022-05-11	$22.36	$22.61	$21.97	$22.02	$21.36	1,369,697
2022-05-10	$22.91	$22.92	$22.64	$22.70	$21.80	770,122
2022-05-09	$22.87	$22.94	$22.57	$22.74	$21.84	881,521
2022-05-06	$22.92	$23.08	$22.77	$22.91	$22.00	737,885
2022-05-05	$23.16	$23.16	$22.90	$22.93	$22.02	711,635
2022-05-04	$23.10	$23.23	$22.96	$23.19	$22.27	781,849
2022-05-03	$22.87	$23.23	$22.85	$23.06	$22.15	1,006,248
2022-05-02	$22.99	$23.12	$22.70	$22.87	$21.97	903,508
2022-04-29	$22.80	$23.14	$22.75	$22.91	$22.00	661,274
2022-04-28	$22.92	$23.26	$22.77	$22.92	$22.01	836,014
2022-04-27	$22.77	$22.98	$22.66	$22.85	$21.95	542,295
2022-04-26	$23.20	$23.25	$22.66	$22.83	$21.93	878,722
2022-04-25	$22.87	$23.20	$22.77	$23.20	$22.28	753,982
2022-04-22	$22.83	$22.95	$22.72	$22.86	$21.96	732,891
2022-04-21	$22.99	$23.00	$22.81	$22.93	$22.02	778,478
2022-04-20	$23.01	$23.06	$22.82	$22.91	$22.00	526,799
2022-04-19	$22.66	$23.05	$22.66	$22.90	$21.99	525,763
2022-04-18	$22.89	$22.91	$22.60	$22.74	$21.84	801,645
2022-04-14	$23.15	$23.20	$22.89	$22.94	$22.03	642,964
2022-04-13	$22.90	$23.18	$22.89	$23.12	$22.21	530,295
2022-04-12	$22.96	$23.13	$22.76	$22.91	$22.00	680,340
2022-04-11	$23.21	$23.27	$22.75	$22.87	$21.97	1,149,110
2022-04-08	$23.62	$23.74	$23.31	$23.39	$22.46	806,236
2022-04-07	$23.92	$24.06	$23.92	$23.99	$22.83	623,669
2022-04-06	$23.93	$23.99	$23.72	$23.91	$22.75	723,200
2022-04-05	$24.09	$24.14	$23.85	$24.05	$22.88	1,130,704
2022-04-04	$23.93	$24.32	$23.80	$24.11	$22.94	919,510
2022-04-01	$24.39	$24.39	$23.75	$23.94	$22.78	1,722,505
2022-03-31	$24.27	$24.50	$24.27	$24.37	$23.19	949,232
2022-03-30	$24.00	$24.24	$24.00	$24.21	$23.03	736,282
2022-03-29	$23.89	$24.04	$23.87	$23.93	$22.77	722,782
2022-03-28	$23.81	$23.86	$23.70	$23.80	$22.64	608,923
2022-03-25	$23.85	$23.92	$23.52	$23.81	$22.65	683,371
2022-03-24	$23.87	$23.94	$23.79	$23.87	$22.71	621,133
2022-03-23	$23.71	$23.89	$23.62	$23.79	$22.64	527,800
2022-03-22	$23.37	$23.76	$23.37	$23.66	$22.51	630,545
2022-03-21	$23.80	$24.07	$23.20	$23.37	$22.24	883,342
2022-03-18	$23.65	$23.98	$23.56	$23.82	$22.66	762,571
2022-03-17	$23.16	$23.78	$23.10	$23.65	$22.50	1,181,715
2022-03-16	$22.33	$23.06	$22.32	$23.04	$21.92	959,766
2022-03-15	$22.14	$22.46	$22.10	$22.25	$21.17	1,108,107
2022-03-14	$22.65	$22.70	$21.72	$22.11	$21.04	2,382,689
2022-03-11	$23.20	$23.22	$22.56	$22.67	$21.57	1,915,975
2022-03-10	$23.53	$23.79	$22.95	$23.20	$22.07	1,651,095
2022-03-09	$24.21	$24.30	$23.90	$24.02	$22.64	925,891
2022-03-08	$24.08	$24.10	$23.42	$24.01	$22.63	1,473,324
2022-03-07	$24.45	$24.50	$24.07	$24.13	$22.74	788,897
2022-03-04	$24.58	$24.63	$24.12	$24.56	$23.15	717,393
2022-03-03	$24.80	$24.87	$24.63	$24.67	$23.25	515,145
2022-03-02	$24.54	$24.87	$24.48	$24.79	$23.36	1,018,785
2022-03-01	$24.31	$24.59	$24.25	$24.43	$23.03	758,448
2022-02-28	$24.10	$24.28	$24.01	$24.20	$22.81	758,220
2022-02-25	$24.00	$24.44	$23.92	$24.30	$22.90	1,199,486
2022-02-24	$22.95	$24.33	$22.77	$24.17	$22.78	1,752,849
2022-02-23	$23.75	$23.93	$23.47	$23.60	$22.24	1,385,409
2022-02-22	$24.02	$24.06	$23.43	$23.62	$22.26	2,254,709
2022-02-18	$24.08	$24.27	$24.04	$24.22	$22.83	500,541
2022-02-17	$24.00	$24.10	$23.90	$24.09	$22.70	621,713
2022-02-16	$23.94	$24.10	$23.92	$24.00	$22.62	895,065
2022-02-15	$24.08	$24.21	$23.89	$23.94	$22.56	864,231
2022-02-14	$24.25	$24.38	$23.90	$24.00	$22.62	1,355,214
2022-02-11	$24.69	$24.74	$24.23	$24.36	$22.96	1,404,310
2022-02-10	$24.77	$24.97	$24.68	$24.77	$23.35	906,688
2022-02-09	$25.35	$25.36	$25.10	$25.13	$23.48	985,243
2022-02-08	$25.14	$25.32	$25.13	$25.25	$23.59	697,830
2022-02-07	$25.20	$25.25	$24.92	$25.17	$23.51	999,047
2022-02-04	$25.26	$25.31	$24.94	$25.13	$23.48	794,706
2022-02-03	$25.23	$25.51	$25.17	$25.26	$23.60	546,044
2022-02-02	$25.46	$25.69	$25.41	$25.43	$23.76	873,573
2022-02-01	$25.25	$25.40	$25.17	$25.36	$23.69	925,696
2022-01-31	$25.08	$25.13	$24.81	$25.12	$23.47	950,050
2022-01-28	$24.84	$24.99	$24.52	$24.96	$23.32	671,761
2022-01-27	$24.92	$25.12	$24.75	$24.91	$23.27	734,174
2022-01-26	$24.94	$25.21	$24.73	$24.87	$23.23	860,978
2022-01-25	$24.58	$24.93	$24.30	$24.75	$23.12	1,163,159
2022-01-24	$24.65	$25.00	$23.82	$24.92	$23.28	2,884,875
2022-01-21	$24.97	$25.10	$24.75	$24.86	$23.22	2,409,095
2022-01-20	$25.09	$25.26	$24.95	$25.00	$23.35	1,028,358
2022-01-19	$25.41	$25.44	$24.97	$25.00	$23.35	1,473,159
2022-01-18	$25.52	$25.63	$25.27	$25.33	$23.66	1,246,055
2022-01-14	$26.07	$26.10	$25.60	$25.67	$23.98	1,543,867
2022-01-13	$26.18	$26.30	$26.05	$26.16	$24.44	732,556
2022-01-12	$26.25	$26.26	$26.09	$26.19	$24.47	984,258
2022-01-11	$26.49	$26.50	$26.32	$26.42	$24.48	1,117,266
2022-01-10	$26.50	$26.50	$26.26	$26.44	$24.49	1,041,153
2022-01-07	$26.48	$26.70	$26.40	$26.48	$24.53	944,675
2022-01-06	$26.30	$26.50	$26.05	$26.37	$24.43	734,639
2022-01-05	$26.68	$26.76	$26.23	$26.31	$24.37	1,242,977
2022-01-04	$26.46	$26.63	$26.42	$26.52	$24.57	1,670,833
2022-01-03	$26.18	$26.27	$26.05	$26.18	$24.25	2,204,227
2021-12-31	$25.23	$25.95	$25.20	$25.91	$24.00	2,743,378
2021-12-30	$25.07	$25.23	$25.00	$25.08	$23.23	1,495,904
2021-12-29	$25.00	$25.09	$24.92	$25.06	$23.22	1,225,388
2021-12-28	$25.17	$25.27	$25.01	$25.04	$23.20	1,098,377
2021-12-27	$25.35	$25.44	$25.13	$25.18	$23.33	1,271,022
2021-12-23	$25.12	$25.48	$25.05	$25.24	$23.38	987,736
2021-12-22	$24.90	$25.18	$24.86	$25.05	$23.21	1,147,600
2021-12-21	$24.98	$25.11	$24.82	$24.91	$23.08	1,311,084
2021-12-20	$25.00	$25.21	$24.81	$24.88	$23.05	1,266,908
2021-12-17	$24.89	$25.88	$24.86	$25.35	$23.48	1,354,758
2021-12-16	$24.75	$25.21	$24.70	$24.93	$23.09	1,230,725
2021-12-15	$25.00	$25.02	$24.54	$24.75	$22.93	1,751,147
2021-12-14	$24.99	$25.10	$24.72	$24.87	$23.04	932,812
2021-12-13	$25.10	$25.20	$24.93	$25.12	$23.27	662,548
2021-12-10	$25.15	$25.24	$25.00	$25.13	$23.28	447,029
2021-12-09	$25.20	$25.22	$25.00	$25.15	$23.30	458,325
2021-12-08	$25.59	$25.60	$25.19	$25.24	$23.38	537,211
2021-12-07	$25.65	$25.85	$25.50	$25.54	$23.66	384,044
2021-12-06	$25.58	$25.96	$25.41	$25.77	$23.67	567,480
2021-12-03	$25.60	$25.64	$25.34	$25.44	$23.37	402,627
2021-12-02	$25.37	$25.63	$25.30	$25.44	$23.37	346,706
2021-12-01	$25.47	$25.58	$25.25	$25.29	$23.23	400,253
2021-11-30	$25.40	$25.46	$25.03	$25.25	$23.19	462,318
2021-11-29	$25.56	$25.63	$25.40	$25.52	$23.44	384,864
2021-11-26	$25.48	$25.58	$25.30	$25.45	$23.37	370,196
2021-11-24	$25.53	$25.65	$25.33	$25.59	$23.50	393,465
2021-11-23	$25.70	$25.75	$25.32	$25.50	$23.42	831,997
2021-11-22	$26.40	$26.47	$25.57	$25.81	$23.71	1,560,822
2021-11-19	$26.41	$26.55	$26.38	$26.47	$24.31	271,349
2021-11-18	$26.54	$26.57	$26.32	$26.43	$24.27	352,349
2021-11-17	$26.55	$26.62	$26.45	$26.53	$24.37	314,532
2021-11-16	$26.60	$26.65	$26.55	$26.61	$24.44	263,333
2021-11-15	$26.60	$26.68	$26.52	$26.61	$24.44	241,121
2021-11-12	$26.71	$26.84	$26.51	$26.58	$24.41	258,063
2021-11-11	$26.97	$26.97	$26.67	$26.71	$24.53	250,073
2021-11-10	$27.10	$27.14	$26.91	$26.99	$24.79	272,693
2021-11-09	$27.13	$27.25	$27.10	$27.21	$24.79	275,219
2021-11-08	$27.16	$27.20	$27.05	$27.14	$24.73	289,119
2021-11-05	$27.21	$27.27	$27.09	$27.12	$24.71	227,407
2021-11-04	$27.10	$27.15	$27.05	$27.12	$24.71	294,010
2021-11-03	$27.05	$27.10	$26.99	$27.04	$24.63	391,582
2021-11-02	$26.82	$27.00	$26.82	$26.99	$24.59	337,277
2021-11-01	$26.85	$26.96	$26.72	$26.78	$24.40	359,674
2021-10-29	$26.70	$26.80	$26.63	$26.79	$24.41	236,408
2021-10-28	$26.70	$26.80	$26.64	$26.79	$24.41	213,611
2021-10-27	$26.63	$26.70	$26.53	$26.63	$24.26	243,289
2021-10-26	$26.52	$26.70	$26.46	$26.57	$24.21	271,624
2021-10-25	$26.65	$26.70	$26.50	$26.51	$24.15	335,616
2021-10-22	$26.55	$26.72	$26.51	$26.59	$24.22	247,392
2021-10-21	$26.70	$26.79	$26.50	$26.55	$24.19	266,125
2021-10-20	$26.80	$26.94	$26.60	$26.72	$24.34	273,360
2021-10-19	$26.80	$26.89	$26.71	$26.82	$24.43	229,839
2021-10-18	$26.85	$26.93	$26.79	$26.85	$24.46	225,472
2021-10-15	$26.90	$26.95	$26.80	$26.90	$24.51	247,550
2021-10-14	$26.85	$26.92	$26.74	$26.83	$24.44	298,180
2021-10-13	$26.64	$26.79	$26.45	$26.79	$24.41	319,518
2021-10-12	$26.73	$26.75	$26.60	$26.60	$24.23	232,498
2021-10-11	$26.87	$26.87	$26.63	$26.76	$24.38	193,101
2021-10-08	$26.89	$26.91	$26.75	$26.88	$24.49	179,542
2021-10-07	$26.96	$27.14	$26.96	$27.03	$24.42	378,340
2021-10-06	$27.01	$27.18	$26.80	$26.92	$24.33	368,856
2021-10-05	$26.96	$27.16	$26.90	$27.14	$24.52	322,537
2021-10-04	$26.70	$26.94	$26.66	$26.88	$24.29	412,286
2021-10-01	$26.71	$26.81	$25.85	$26.64	$24.07	588,351
2021-09-30	$26.50	$26.68	$26.32	$26.58	$24.02	387,705
2021-09-29	$26.31	$26.50	$26.26	$26.33	$23.79	204,553
2021-09-28	$26.28	$26.34	$26.05	$26.16	$23.64	485,890
2021-09-27	$26.77	$26.81	$26.33	$26.42	$23.87	346,440
2021-09-24	$26.71	$26.89	$26.68	$26.79	$24.21	343,689
2021-09-23	$26.70	$26.84	$26.65	$26.69	$24.12	316,816
2021-09-22	$26.55	$26.70	$26.45	$26.59	$24.03	305,210
2021-09-21	$26.14	$26.45	$26.05	$26.41	$23.86	429,152
2021-09-20	$26.30	$26.38	$25.78	$25.96	$23.46	885,812
2021-09-17	$26.67	$26.73	$26.50	$26.56	$24.00	299,651
2021-09-16	$26.67	$26.78	$26.54	$26.67	$24.10	404,317
2021-09-15	$26.70	$26.89	$26.50	$26.72	$24.14	516,356
2021-09-14	$27.11	$27.24	$26.65	$26.73	$24.15	428,595
2021-09-13	$27.37	$27.43	$26.81	$27.03	$24.42	644,292
2021-09-10	$27.65	$27.75	$27.28	$27.29	$24.66	344,087
2021-09-09	$27.79	$27.99	$27.70	$27.84	$24.95	345,836
2021-09-08	$27.37	$27.88	$27.31	$27.81	$24.93	524,221
2021-09-07	$27.90	$28.09	$26.86	$27.50	$24.65	1,168,066
2021-09-03	$28.64	$28.70	$27.94	$28.08	$25.17	601,756
2021-09-02	$28.75	$28.80	$28.51	$28.74	$25.76	392,370
2021-09-01	$28.50	$28.75	$28.44	$28.75	$25.77	276,625
2021-08-31	$28.25	$28.50	$28.22	$28.48	$25.53	268,947
2021-08-30	$28.08	$28.32	$28.05	$28.27	$25.34	234,580
2021-08-27	$28.00	$28.25	$27.89	$28.08	$25.17	255,393
2021-08-26	$28.45	$28.45	$27.76	$27.90	$25.01	298,049
2021-08-25	$28.34	$28.46	$28.17	$28.46	$25.51	346,211
2021-08-24	$28.22	$28.39	$28.05	$28.32	$25.38	242,291
2021-08-23	$28.06	$28.25	$28.06	$28.25	$25.32	232,712
2021-08-20	$28.00	$28.30	$27.95	$27.99	$25.09	308,091
2021-08-19	$28.25	$28.30	$27.86	$27.97	$25.07	443,492
2021-08-18	$28.37	$28.49	$28.27	$28.33	$25.39	252,306
2021-08-17	$28.53	$28.69	$28.30	$28.44	$25.49	290,547
2021-08-16	$28.66	$28.69	$28.41	$28.54	$25.58	266,241
2021-08-13	$28.78	$28.85	$28.57	$28.67	$25.70	165,885
2021-08-12	$28.86	$28.86	$28.52	$28.73	$25.75	174,271
2021-08-11	$28.74	$28.89	$28.32	$28.85	$25.86	224,644
2021-08-10	$29.05	$29.10	$28.94	$29.05	$25.84	273,076
2021-08-09	$28.98	$29.09	$28.93	$29.04	$25.83	298,839
2021-08-06	$28.97	$29.09	$28.91	$28.98	$25.78	238,957
2021-08-05	$28.79	$29.00	$28.78	$28.89	$25.70	226,072
2021-08-04	$28.61	$28.82	$28.56	$28.78	$25.60	208,247
2021-08-03	$28.55	$28.85	$28.50	$28.73	$25.56	272,112
2021-08-02	$28.57	$28.69	$28.26	$28.55	$25.40	321,516
2021-07-30	$28.25	$28.48	$28.22	$28.43	$25.29	161,596
2021-07-29	$28.06	$28.30	$28.06	$28.25	$25.13	264,817
2021-07-28	$27.99	$28.16	$27.90	$28.03	$24.93	274,862
2021-07-27	$28.29	$28.45	$27.80	$27.97	$24.88	305,497
2021-07-26	$28.50	$28.52	$28.29	$28.29	$25.17	295,610
2021-07-23	$28.49	$28.58	$28.43	$28.52	$25.37	165,910
2021-07-22	$28.55	$28.65	$28.33	$28.49	$25.34	205,980
2021-07-21	$28.64	$28.65	$28.40	$28.51	$25.36	176,542
2021-07-20	$28.30	$28.50	$28.15	$28.47	$25.33	230,262
2021-07-19	$28.29	$28.29	$27.21	$28.27	$25.15	759,896
2021-07-16	$28.51	$28.66	$28.40	$28.40	$25.26	500,350
2021-07-15	$28.59	$28.64	$28.50	$28.53	$25.38	294,463
2021-07-14	$28.92	$28.93	$28.54	$28.55	$25.40	359,743
2021-07-13	$29.05	$29.05	$28.72	$28.92	$25.73	348,839
2021-07-12	$28.91	$29.14	$28.90	$29.06	$25.85	326,565
2021-07-09	$28.90	$28.97	$28.80	$28.92	$25.73	219,727
2021-07-08	$29.00	$29.14	$28.82	$29.08	$25.67	291,202
2021-07-07	$29.14	$29.15	$29.01	$29.09	$25.68	219,738
2021-07-06	$29.05	$29.14	$28.97	$29.05	$25.65	278,037
2021-07-02	$29.00	$29.09	$28.95	$29.03	$25.63	322,119
2021-07-01	$28.97	$28.97	$28.80	$28.91	$25.52	245,885
2021-06-30	$28.80	$28.87	$28.73	$28.81	$25.43	183,299
2021-06-29	$28.84	$28.84	$28.66	$28.70	$25.34	159,526
2021-06-28	$28.61	$28.80	$28.61	$28.70	$25.34	200,754
2021-06-25	$28.80	$28.81	$28.55	$28.60	$25.25	232,636
2021-06-24	$28.73	$28.80	$28.63	$28.76	$25.39	250,356
2021-06-23	$28.70	$28.70	$28.60	$28.69	$25.33	211,169
2021-06-22	$28.73	$28.81	$28.56	$28.64	$25.28	248,240
2021-06-21	$28.70	$28.74	$28.44	$28.68	$25.32	345,994
2021-06-18	$28.82	$28.96	$28.65	$28.73	$25.36	218,155
2021-06-17	$28.78	$28.94	$28.78	$28.82	$25.44	187,538
2021-06-16	$28.94	$29.00	$28.86	$28.87	$25.49	193,369
2021-06-15	$29.17	$29.17	$28.75	$28.99	$25.59	240,920
2021-06-14	$29.23	$29.30	$28.71	$29.00	$25.60	390,656
2021-06-11	$29.31	$29.38	$29.20	$29.27	$25.84	221,993
2021-06-10	$29.26	$29.47	$29.20	$29.31	$25.88	239,978
2021-06-09	$29.54	$29.54	$29.42	$29.48	$25.83	279,314
2021-06-08	$29.57	$29.58	$29.28	$29.46	$25.81	246,985
2021-06-07	$29.31	$29.43	$29.20	$29.41	$25.77	302,049
2021-06-04	$29.30	$29.44	$29.05	$29.16	$25.55	365,569
2021-06-03	$29.15	$29.25	$29.04	$29.17	$25.56	280,359
2021-06-02	$29.05	$29.14	$28.95	$29.09	$25.49	359,722
2021-06-01	$28.95	$28.95	$28.77	$28.88	$25.31	364,987
2021-05-28	$28.72	$28.77	$28.63	$28.76	$25.20	309,386
2021-05-27	$28.77	$28.84	$28.61	$28.67	$25.12	192,650
2021-05-26	$28.69	$28.72	$28.39	$28.69	$25.14	266,940
2021-05-25	$28.77	$28.89	$28.63	$28.66	$25.11	154,625
2021-05-24	$28.73	$28.80	$28.62	$28.67	$25.12	226,946
2021-05-21	$28.78	$28.95	$28.65	$28.72	$25.17	164,073
2021-05-20	$28.43	$28.80	$28.43	$28.65	$25.10	216,171
2021-05-19	$28.30	$28.39	$28.10	$28.36	$24.85	239,206
2021-05-18	$28.55	$28.55	$28.35	$28.46	$24.94	243,799
2021-05-17	$28.37	$28.53	$28.14	$28.40	$24.89	286,509
2021-05-14	$28.59	$28.62	$28.30	$28.36	$24.85	353,990
2021-05-13	$28.00	$28.50	$28.00	$28.38	$24.87	387,242
2021-05-12	$29.10	$29.38	$27.56	$28.00	$24.53	907,698
2021-05-11	$29.33	$29.60	$29.15	$29.54	$25.68	390,875
2021-05-10	$29.75	$29.75	$29.45	$29.60	$25.73	436,203
2021-05-07	$29.40	$29.68	$29.35	$29.47	$25.62	301,007
2021-05-06	$29.20	$29.38	$29.12	$29.35	$25.52	276,232
2021-05-05	$29.10	$29.23	$29.06	$29.13	$25.33	128,420
2021-05-04	$28.65	$29.04	$28.61	$29.02	$25.23	341,798
2021-05-03	$28.80	$28.90	$28.63	$28.64	$24.90	477,860
2021-04-30	$28.50	$28.93	$28.44	$28.85	$25.08	435,693
2021-04-29	$29.07	$29.14	$28.86	$29.02	$25.23	249,761
2021-04-28	$29.06	$29.15	$28.90	$29.06	$25.26	192,031
2021-04-27	$28.86	$29.06	$28.75	$29.03	$25.24	214,654
2021-04-26	$28.59	$28.89	$28.58	$28.80	$25.04	208,072
2021-04-23	$28.54	$28.73	$28.50	$28.56	$24.83	252,578
2021-04-22	$28.92	$28.99	$28.49	$28.54	$24.81	316,207
2021-04-21	$28.60	$28.99	$28.59	$28.92	$25.14	203,426
2021-04-20	$29.04	$29.13	$28.22	$28.55	$24.82	432,616
2021-04-19	$29.12	$29.28	$28.90	$28.98	$25.20	504,134
2021-04-16	$29.03	$29.17	$28.96	$29.10	$25.30	206,468
2021-04-15	$29.10	$29.12	$28.87	$28.99	$25.20	177,609
2021-04-14	$29.03	$29.10	$28.92	$28.94	$25.16	163,454
2021-04-13	$28.95	$29.08	$28.93	$29.06	$25.26	193,725
2021-04-12	$28.98	$28.98	$28.82	$28.93	$25.15	204,182
2021-04-09	$28.90	$29.13	$28.80	$28.96	$25.18	272,750
2021-04-08	$28.96	$29.20	$28.82	$29.20	$25.19	267,583
2021-04-07	$28.99	$29.08	$28.89	$29.00	$25.02	295,429
2021-04-06	$28.70	$28.99	$28.66	$28.99	$25.01	344,017
2021-04-05	$28.37	$28.79	$28.35	$28.62	$24.69	358,921
2021-04-01	$28.35	$28.37	$28.15	$28.27	$24.39	265,495
2021-03-31	$28.03	$28.22	$27.94	$28.15	$24.29	311,162
2021-03-30	$28.35	$28.39	$28.04	$28.06	$24.21	269,785
2021-03-29	$28.44	$28.45	$28.16	$28.31	$24.43	298,569
2021-03-26	$28.33	$28.45	$28.26	$28.41	$24.51	360,145
2021-03-25	$28.28	$28.47	$28.09	$28.45	$24.55	281,800
2021-03-24	$28.07	$28.34	$28.07	$28.22	$24.35	216,770
2021-03-23	$28.39	$28.52	$27.82	$28.05	$24.20	486,811
2021-03-22	$28.36	$28.52	$28.28	$28.39	$24.50	267,995
2021-03-19	$28.46	$28.50	$28.20	$28.36	$24.47	234,770
2021-03-18	$28.50	$28.73	$28.35	$28.46	$24.56	263,284
2021-03-17	$28.51	$28.68	$28.30	$28.62	$24.69	204,119
2021-03-16	$28.61	$28.61	$28.48	$28.54	$24.63	288,330
2021-03-15	$28.83	$28.92	$28.41	$28.59	$24.67	485,846
2021-03-12	$28.61	$28.69	$28.56	$28.64	$24.71	258,423
2021-03-11	$28.41	$28.75	$28.36	$28.66	$24.73	350,735
2021-03-10	$28.35	$28.36	$28.15	$28.29	$24.41	284,630
2021-03-09	$28.23	$28.54	$28.17	$28.38	$24.30	302,041
2021-03-08	$28.33	$28.49	$27.85	$28.12	$24.07	631,490
2021-03-05	$28.56	$28.64	$28.11	$28.33	$24.25	715,095
2021-03-04	$28.46	$28.72	$28.03	$28.46	$24.37	535,917
2021-03-03	$28.50	$28.60	$28.10	$28.26	$24.19	504,108
2021-03-02	$27.98	$28.43	$27.90	$28.38	$24.30	473,786
2021-03-01	$27.71	$28.11	$27.63	$27.82	$23.82	485,088
2021-02-26	$27.60	$27.60	$27.10	$27.45	$23.50	283,956
2021-02-25	$27.60	$27.80	$27.19	$27.50	$23.54	461,870
2021-02-24	$27.11	$27.65	$27.10	$27.55	$23.59	411,353
2021-02-23	$27.01	$27.12	$26.95	$27.10	$23.20	312,942
2021-02-22	$26.96	$27.11	$26.95	$27.07	$23.18	461,373
2021-02-19	$26.89	$26.93	$26.83	$26.91	$23.04	266,772
2021-02-18	$26.84	$26.89	$26.53	$26.80	$22.94	240,645
2021-02-17	$26.85	$26.86	$26.75	$26.83	$22.97	270,216
2021-02-16	$26.77	$26.82	$26.61	$26.73	$22.88	345,095
2021-02-12	$26.62	$26.73	$26.59	$26.66	$22.82	248,715
2021-02-11	$26.62	$26.74	$26.61	$26.65	$22.82	239,375
2021-02-10	$26.69	$26.72	$26.60	$26.72	$22.88	368,370
2021-02-09	$26.80	$26.93	$26.80	$26.90	$22.84	357,027
2021-02-08	$26.63	$26.84	$26.61	$26.80	$22.76	405,503
2021-02-05	$26.50	$26.76	$26.50	$26.61	$22.60	350,877
2021-02-04	$26.40	$26.47	$26.38	$26.47	$22.48	297,099
2021-02-03	$26.25	$26.36	$26.24	$26.35	$22.37	264,416
2021-02-02	$26.28	$26.28	$26.21	$26.26	$22.30	335,491
2021-02-01	$26.26	$26.28	$26.10	$26.23	$22.27	335,375
2021-01-29	$26.13	$26.23	$25.98	$26.10	$22.16	339,874
2021-01-28	$26.00	$26.31	$25.97	$26.12	$22.18	284,230
2021-01-27	$26.18	$26.24	$26.00	$26.07	$22.14	455,867
2021-01-26	$26.23	$26.25	$26.17	$26.20	$22.25	307,337
2021-01-25	$26.31	$26.34	$26.10	$26.22	$22.26	312,311
2021-01-22	$26.18	$26.44	$26.18	$26.22	$22.26	209,736
2021-01-21	$26.05	$26.29	$26.05	$26.21	$22.26	257,368
2021-01-20	$26.04	$26.15	$26.00	$26.11	$22.17	259,551
2021-01-19	$25.92	$26.08	$25.89	$26.02	$22.09	306,125
2021-01-15	$25.95	$26.03	$25.88	$25.92	$22.01	384,903
2021-01-14	$26.11	$26.25	$25.93	$26.05	$22.12	520,991
2021-01-13	$26.21	$26.35	$26.11	$26.23	$22.27	282,235
2021-01-12	$26.44	$26.54	$26.35	$26.47	$22.29	456,502
2021-01-11	$26.61	$26.61	$26.43	$26.54	$22.35	443,699
2021-01-08	$26.61	$26.63	$26.49	$26.61	$22.41	423,333
2021-01-07	$26.50	$26.64	$26.47	$26.63	$22.42	416,073
2021-01-06	$26.52	$26.59	$26.40	$26.49	$22.31	478,051
2021-01-05	$26.55	$26.60	$26.37	$26.50	$22.31	500,913
2021-01-04	$26.58	$26.67	$26.29	$26.49	$22.31	524,615
2020-12-31	$26.37	$26.48	$26.28	$26.43	$22.26	508,750
2020-12-30	$26.25	$26.43	$26.21	$26.36	$22.20	443,331
2020-12-29	$26.44	$26.48	$26.26	$26.28	$22.13	405,114
2020-12-28	$26.43	$26.57	$26.32	$26.39	$22.22	421,078
2020-12-24	$26.33	$26.35	$26.23	$26.31	$22.15	168,967
2020-12-23	$26.30	$26.39	$26.25	$26.28	$22.13	296,882
2020-12-22	$26.30	$26.50	$26.23	$26.32	$22.16	281,445
2020-12-21	$26.17	$26.50	$26.16	$26.34	$22.18	414,028
2020-12-18	$26.54	$26.66	$26.52	$26.60	$22.40	266,523
2020-12-17	$26.84	$26.84	$26.52	$26.56	$22.37	344,552
2020-12-16	$26.65	$26.86	$26.55	$26.78	$22.55	222,894
2020-12-15	$26.33	$26.70	$26.33	$26.66	$22.45	307,383
2020-12-14	$26.28	$26.45	$26.21	$26.33	$22.17	362,525
2020-12-11	$26.62	$26.69	$25.99	$26.18	$22.05	617,982
2020-12-10	$26.90	$26.95	$26.67	$26.73	$22.51	250,806
2020-12-09	$27.15	$27.20	$27.06	$27.13	$22.66	315,554
2020-12-08	$27.07	$27.24	$27.03	$27.10	$22.63	308,656
2020-12-07	$26.95	$27.14	$26.92	$27.03	$22.57	339,260
2020-12-04	$27.04	$27.08	$26.75	$26.96	$22.52	457,087
2020-12-03	$26.91	$27.12	$26.91	$26.96	$22.52	435,039
2020-12-02	$26.81	$27.00	$26.81	$26.96	$22.52	465,814
2020-12-01	$26.77	$26.92	$26.65	$26.78	$22.37	437,676
2020-11-30	$26.39	$26.60	$26.39	$26.56	$22.18	385,195
2020-11-27	$26.20	$26.53	$26.20	$26.38	$22.03	175,119
2020-11-25	$26.09	$26.26	$25.90	$26.23	$21.91	389,202
2020-11-24	$25.92	$26.12	$25.90	$26.07	$21.77	270,743
2020-11-23	$25.90	$25.96	$25.70	$25.81	$21.56	302,881
2020-11-20	$25.66	$25.81	$25.66	$25.73	$21.49	247,418
2020-11-19	$25.64	$25.80	$25.53	$25.75	$21.51	164,834
2020-11-18	$25.67	$25.99	$25.60	$25.69	$21.46	256,927
2020-11-17	$25.72	$25.92	$25.63	$25.71	$21.47	277,889
2020-11-16	$25.55	$25.80	$25.55	$25.72	$21.48	359,748
2020-11-13	$25.30	$25.55	$25.30	$25.45	$21.26	203,141
2020-11-12	$25.35	$25.41	$25.25	$25.30	$21.13	223,963
2020-11-11	$25.17	$25.47	$25.12	$25.39	$21.21	297,680
2020-11-10	$25.26	$25.28	$24.90	$25.11	$20.97	394,987
2020-11-09	$25.55	$25.55	$25.29	$25.39	$21.02	479,314
2020-11-06	$25.09	$25.16	$25.03	$25.14	$20.81	257,827
2020-11-05	$24.88	$25.20	$24.80	$25.07	$20.76	370,754
2020-11-04	$24.61	$24.70	$24.42	$24.65	$20.41	415,580
2020-11-03	$24.45	$24.77	$24.45	$24.50	$20.28	287,519
2020-11-02	$24.25	$24.45	$24.14	$24.32	$20.13	230,647
2020-10-30	$24.17	$24.28	$23.85	$24.17	$20.01	275,800
2020-10-29	$24.20	$24.31	$24.05	$24.25	$20.08	288,346
2020-10-28	$24.29	$24.37	$24.05	$24.20	$20.04	462,563
2020-10-27	$24.42	$24.55	$24.35	$24.42	$20.22	284,017
2020-10-26	$24.48	$24.52	$24.19	$24.34	$20.15	406,713
2020-10-23	$24.67	$24.68	$24.50	$24.56	$20.33	247,514
2020-10-22	$24.54	$24.65	$24.54	$24.62	$20.38	379,518
2020-10-21	$24.45	$24.63	$24.40	$24.55	$20.33	243,192
2020-10-20	$24.37	$24.54	$24.35	$24.45	$20.24	167,799
2020-10-19	$24.74	$24.78	$24.25	$24.33	$20.14	610,543
2020-10-16	$24.91	$24.96	$24.73	$24.73	$20.47	268,881
2020-10-15	$25.09	$25.16	$24.80	$24.86	$20.58	356,408
2020-10-14	$24.88	$25.25	$24.88	$25.25	$20.90	495,662
2020-10-13	$24.81	$25.08	$24.77	$24.88	$20.60	405,515
2020-10-12	$24.75	$24.89	$24.70	$24.75	$20.49	549,817
2020-10-09	$24.66	$24.81	$24.61	$24.69	$20.44	671,054
2020-10-08	$24.85	$24.85	$24.74	$24.79	$20.34	616,261
2020-10-07	$24.76	$24.84	$24.65	$24.75	$20.31	1,016,804
2020-10-06	$24.39	$24.85	$24.39	$24.68	$20.25	3,149,059
2020-10-05	$25.49	$25.85	$25.49	$25.85	$21.21	304,249
2020-10-02	$25.00	$25.63	$24.96	$25.47	$20.90	325,086
2020-10-01	$25.53	$25.69	$25.30	$25.38	$20.83	256,523
2020-09-30	$25.10	$25.58	$25.06	$25.36	$20.81	865,783
2020-09-29	$24.66	$25.11	$24.66	$25.03	$20.54	321,978
2020-09-28	$24.37	$24.79	$24.37	$24.75	$20.31	303,045
2020-09-25	$24.24	$24.44	$24.21	$24.30	$19.94	182,393
2020-09-24	$23.87	$24.35	$23.81	$24.24	$19.89	296,607
2020-09-23	$24.45	$24.56	$23.89	$24.01	$19.70	289,237
2020-09-22	$24.36	$24.73	$24.35	$24.46	$20.07	261,077
2020-09-21	$24.49	$24.49	$24.05	$24.35	$19.98	394,575
2020-09-18	$24.56	$24.66	$24.51	$24.60	$20.19	166,188
2020-09-17	$24.44	$24.66	$24.44	$24.61	$20.19	202,262
2020-09-16	$24.53	$24.73	$24.51	$24.65	$20.23	351,855
2020-09-15	$24.47	$24.95	$24.42	$24.49	$20.10	215,288
2020-09-14	$24.50	$24.66	$24.41	$24.44	$20.05	251,388
2020-09-11	$24.42	$24.49	$24.12	$24.37	$20.00	211,888
2020-09-10	$24.47	$24.60	$24.33	$24.42	$20.04	169,642
2020-09-09	$24.57	$24.74	$24.37	$24.65	$20.05	617,824
2020-09-08	$24.39	$24.54	$24.21	$24.48	$19.91	318,078
2020-09-04	$24.56	$24.75	$24.08	$24.49	$19.92	392,739
2020-09-03	$24.97	$25.10	$24.40	$24.64	$20.04	344,827
2020-09-02	$24.67	$24.98	$24.67	$24.80	$20.17	310,128
2020-09-01	$24.41	$24.69	$24.37	$24.59	$20.00	293,892
2020-08-31	$24.36	$24.40	$24.23	$24.32	$19.78	328,361
2020-08-28	$24.33	$24.43	$24.20	$24.32	$19.78	495,050
2020-08-27	$24.40	$24.65	$24.24	$24.29	$19.75	404,751
2020-08-26	$24.76	$24.81	$24.23	$24.37	$19.82	551,876
2020-08-25	$25.07	$25.10	$24.68	$24.76	$20.14	265,849
2020-08-24	$24.91	$25.01	$24.88	$24.90	$20.25	187,709
2020-08-21	$24.69	$24.97	$24.69	$24.91	$20.26	148,918
2020-08-20	$24.65	$24.80	$24.65	$24.69	$20.08	171,310
2020-08-19	$24.78	$24.86	$24.67	$24.67	$20.06	161,080
2020-08-18	$24.76	$24.94	$24.63	$24.77	$20.14	257,200
2020-08-17	$24.93	$25.09	$24.60	$24.74	$20.12	276,268
2020-08-14	$25.00	$25.05	$24.85	$24.86	$20.21	152,466
2020-08-13	$24.97	$25.01	$24.92	$24.97	$20.31	102,945
2020-08-12	$25.07	$25.18	$24.95	$24.98	$20.31	182,828
2020-08-11	$25.32	$25.36	$25.13	$25.18	$20.30	250,920
2020-08-10	$25.26	$25.32	$25.24	$25.28	$20.38	238,312
2020-08-07	$25.15	$25.34	$25.12	$25.24	$20.35	161,124
2020-08-06	$25.28	$25.36	$25.21	$25.25	$20.35	174,326
2020-08-05	$25.22	$25.34	$25.10	$25.28	$20.38	269,750
2020-08-04	$24.97	$25.36	$24.97	$25.17	$20.29	237,373
2020-08-03	$24.91	$25.02	$24.91	$24.96	$20.12	249,458
2020-07-31	$24.97	$25.02	$24.90	$25.00	$20.15	145,281
2020-07-30	$24.93	$25.04	$24.85	$25.02	$20.17	137,919
2020-07-29	$24.95	$24.99	$24.85	$24.93	$20.10	173,628
2020-07-28	$25.00	$25.03	$24.85	$24.90	$20.07	140,098
2020-07-27	$24.99	$24.99	$24.87	$24.91	$20.08	208,263
2020-07-24	$24.75	$24.87	$24.75	$24.85	$20.03	92,767
2020-07-23	$24.72	$24.97	$24.72	$24.76	$19.96	159,067
2020-07-22	$24.69	$24.88	$24.65	$24.84	$20.02	144,774
2020-07-21	$24.72	$24.91	$24.66	$24.69	$19.90	154,839
2020-07-20	$24.41	$24.90	$24.40	$24.59	$19.82	202,997
2020-07-17	$24.90	$24.95	$24.55	$24.55	$19.79	184,505
2020-07-16	$24.83	$25.06	$24.74	$24.96	$20.12	191,601
2020-07-15	$24.38	$24.95	$24.38	$24.84	$20.02	278,194
2020-07-14	$24.06	$24.37	$24.03	$24.27	$19.56	423,174
2020-07-13	$24.53	$24.76	$24.06	$24.09	$19.42	316,236
2020-07-10	$24.23	$24.67	$24.17	$24.49	$19.74	190,258
2020-07-09	$24.75	$25.05	$24.49	$24.61	$19.66	307,153
2020-07-08	$25.00	$25.07	$24.71	$24.74	$19.77	288,053
2020-07-07	$24.90	$25.12	$24.74	$24.91	$19.90	192,130
2020-07-06	$25.10	$25.18	$24.88	$24.94	$19.93	344,238
2020-07-02	$25.24	$25.39	$24.80	$24.80	$19.81	322,084
2020-07-01	$24.95	$24.99	$24.72	$24.82	$19.83	207,238
2020-06-30	$24.43	$24.88	$24.41	$24.72	$19.75	158,906
2020-06-29	$24.35	$24.51	$24.06	$24.38	$19.48	227,742
2020-06-26	$24.50	$24.58	$24.22	$24.35	$19.45	163,780
2020-06-25	$24.79	$25.00	$24.54	$24.59	$19.65	316,707
2020-06-24	$25.30	$25.40	$24.51	$24.83	$19.84	250,105
2020-06-23	$25.39	$25.45	$25.29	$25.31	$20.22	186,540
2020-06-22	$25.25	$25.48	$25.15	$25.18	$20.12	208,511
2020-06-19	$25.41	$25.50	$25.27	$25.35	$20.25	141,342
2020-06-18	$25.26	$25.45	$25.26	$25.41	$20.30	156,570
2020-06-17	$25.53	$25.58	$25.31	$25.37	$20.27	173,686
2020-06-16	$25.63	$26.18	$25.26	$25.36	$20.26	327,037
2020-06-15	$25.00	$25.42	$24.83	$25.01	$19.98	454,220
2020-06-12	$24.80	$25.74	$24.80	$25.61	$20.46	453,736
2020-06-11	$25.57	$25.98	$23.89	$24.33	$19.44	790,429
2020-06-10	$26.73	$26.88	$26.06	$26.54	$21.20	313,515
2020-06-09	$26.90	$27.06	$26.71	$27.04	$21.42	369,633
2020-06-08	$27.00	$27.28	$26.87	$26.96	$21.36	480,244
2020-06-05	$26.58	$26.82	$26.43	$26.61	$21.08	316,111
2020-06-04	$25.92	$26.03	$25.85	$25.98	$20.59	366,743
2020-06-03	$25.48	$25.90	$25.46	$25.84	$20.47	367,268
2020-06-02	$25.00	$25.26	$24.89	$25.23	$19.99	425,681
2020-06-01	$24.35	$24.84	$24.05	$24.81	$19.66	466,587
2020-05-29	$24.13	$24.30	$24.03	$24.30	$19.25	184,837
2020-05-28	$24.07	$24.20	$23.84	$24.16	$19.14	335,459
2020-05-27	$23.67	$23.99	$23.67	$23.91	$18.94	291,215
2020-05-26	$23.60	$23.75	$23.36	$23.57	$18.68	309,160
2020-05-22	$23.15	$23.38	$23.13	$23.32	$18.48	257,439
2020-05-21	$23.13	$23.41	$23.13	$23.30	$18.46	269,242
2020-05-20	$23.42	$23.53	$23.27	$23.28	$18.45	203,799
2020-05-19	$22.77	$23.29	$22.77	$23.06	$18.27	373,966
2020-05-18	$22.36	$23.20	$22.36	$22.94	$18.18	417,175
2020-05-15	$21.32	$22.26	$21.15	$22.02	$17.45	353,214
2020-05-14	$21.54	$21.69	$21.04	$21.23	$16.82	395,977
2020-05-13	$23.00	$23.03	$21.23	$21.65	$17.15	728,633
2020-05-12	$23.16	$23.34	$22.82	$22.90	$18.14	353,053
2020-05-11	$23.49	$23.50	$22.91	$23.10	$18.30	286,364
2020-05-08	$23.76	$23.94	$23.33	$23.56	$18.67	275,224
2020-05-07	$23.96	$23.97	$23.77	$23.95	$18.80	292,927
2020-05-06	$23.78	$23.79	$23.60	$23.73	$18.63	247,108
2020-05-05	$23.50	$23.73	$23.50	$23.53	$18.47	237,823
2020-05-04	$23.00	$23.46	$22.82	$23.44	$18.40	322,861
2020-05-01	$23.33	$23.44	$22.71	$23.15	$18.17	424,192
2020-04-30	$24.00	$24.00	$23.20	$23.37	$18.35	226,918
2020-04-29	$23.68	$23.85	$23.67	$23.80	$18.68	206,622
2020-04-28	$23.35	$23.47	$23.07	$23.32	$18.31	237,834
2020-04-27	$23.30	$23.45	$23.10	$23.24	$18.24	335,952
2020-04-24	$22.90	$23.21	$22.79	$23.18	$18.20	165,135
2020-04-23	$22.75	$23.30	$22.75	$22.94	$18.01	278,397
2020-04-22	$22.25	$22.95	$22.18	$22.75	$17.86	275,193
2020-04-21	$21.77	$22.49	$21.58	$22.05	$17.31	376,555
2020-04-20	$22.97	$23.28	$22.08	$22.20	$17.43	315,334
2020-04-17	$23.97	$23.97	$22.90	$23.13	$18.16	439,254
2020-04-16	$24.10	$24.18	$22.26	$22.65	$17.78	569,250
2020-04-15	$24.15	$24.24	$23.55	$24.07	$18.89	228,543
2020-04-14	$25.00	$25.17	$23.83	$24.70	$19.39	679,961
2020-04-13	$24.71	$25.20	$23.39	$24.75	$19.43	579,017
2020-04-09	$24.32	$26.40	$24.32	$24.70	$19.39	696,977
2020-04-08	$23.32	$24.20	$23.03	$24.12	$18.77	477,403
2020-04-07	$22.15	$23.04	$22.00	$22.81	$17.75	825,325
2020-04-06	$21.45	$21.67	$20.93	$21.40	$16.65	303,898
2020-04-03	$20.80	$21.14	$20.09	$20.31	$15.80	249,678
2020-04-02	$20.30	$21.35	$20.00	$21.01	$16.35	310,636
2020-04-01	$21.92	$21.92	$19.84	$20.04	$15.59	1,258,081
2020-03-31	$22.39	$22.73	$21.81	$22.09	$17.19	471,251
2020-03-30	$23.67	$23.73	$22.40	$22.50	$17.51	452,637
2020-03-27	$22.50	$23.53	$22.06	$23.11	$17.98	526,144
2020-03-26	$21.35	$23.37	$21.24	$23.09	$17.97	1,594,079
2020-03-25	$20.00	$22.45	$19.50	$21.25	$16.53	1,061,213
2020-03-24	$18.24	$20.55	$18.24	$19.29	$15.01	882,666
2020-03-23	$18.51	$18.90	$16.75	$17.74	$13.80	1,228,084
2020-03-20	$20.31	$21.25	$19.47	$19.62	$15.27	734,626
2020-03-19	$19.09	$21.92	$16.65	$20.25	$15.76	1,299,711
2020-03-18	$21.49	$21.57	$17.76	$19.48	$15.16	1,674,865
2020-03-17	$22.72	$23.38	$21.58	$23.07	$17.95	656,319
2020-03-16	$22.76	$24.30	$22.00	$22.68	$17.65	875,733
2020-03-13	$24.75	$25.95	$24.50	$25.88	$20.14	663,911
2020-03-12	$21.10	$25.68	$21.00	$23.91	$18.60	1,683,061
2020-03-11	$28.80	$28.90	$26.82	$27.19	$21.16	724,845
2020-03-10	$29.50	$29.60	$28.64	$29.31	$22.62	561,488
2020-03-09	$28.85	$29.43	$28.68	$28.81	$22.24	687,884
2020-03-06	$30.40	$31.10	$29.84	$30.89	$23.84	519,823
2020-03-05	$30.85	$31.30	$30.81	$30.95	$23.89	308,522
2020-03-04	$31.06	$31.75	$30.69	$31.69	$24.46	338,979
2020-03-03	$31.87	$32.00	$30.05	$30.55	$23.58	734,904
2020-03-02	$29.63	$31.52	$29.60	$31.50	$24.31	911,514
2020-02-28	$29.54	$29.79	$28.68	$29.56	$22.81	1,334,448
2020-02-27	$31.72	$31.82	$29.69	$30.68	$23.68	1,293,929
2020-02-26	$31.34	$32.42	$31.18	$32.33	$24.95	694,500
2020-02-25	$32.93	$33.03	$31.24	$31.34	$24.19	901,806
2020-02-24	$32.78	$32.92	$32.66	$32.81	$25.32	338,120
2020-02-21	$33.11	$33.18	$33.06	$33.07	$25.52	135,019
2020-02-20	$33.06	$33.13	$33.01	$33.09	$25.54	168,242
2020-02-19	$33.22	$33.22	$33.07	$33.08	$25.53	158,460
2020-02-18	$33.06	$33.15	$32.89	$33.06	$25.52	199,231
2020-02-14	$33.18	$33.23	$33.05	$33.09	$25.54	184,086
2020-02-13	$33.25	$33.37	$33.16	$33.20	$25.62	102,625
2020-02-12	$33.45	$33.49	$33.21	$33.21	$25.63	162,922
2020-02-11	$33.50	$33.79	$33.49	$33.61	$25.77	399,645
2020-02-10	$33.40	$33.49	$33.36	$33.49	$25.68	180,237
2020-02-07	$33.37	$33.42	$33.30	$33.39	$25.60	130,750
2020-02-06	$33.40	$33.40	$33.33	$33.37	$25.58	118,934
2020-02-05	$33.31	$33.37	$33.30	$33.36	$25.58	186,112
2020-02-04	$33.25	$33.30	$33.21	$33.25	$25.49	223,571
2020-02-03	$32.98	$33.18	$32.98	$33.18	$25.44	242,529
2020-01-31	$32.90	$33.02	$32.89	$32.94	$25.26	133,598
2020-01-30	$32.98	$32.99	$32.88	$32.99	$25.29	107,058
2020-01-29	$32.95	$33.00	$32.91	$32.96	$25.27	109,628
2020-01-28	$32.84	$33.00	$32.84	$32.95	$25.26	110,130
2020-01-27	$32.70	$32.85	$32.62	$32.82	$25.16	179,293
2020-01-24	$32.66	$33.02	$32.66	$32.90	$25.22	146,062
2020-01-23	$32.85	$32.87	$32.80	$32.85	$25.19	127,387
2020-01-22	$32.84	$32.94	$32.78	$32.81	$25.16	137,663
2020-01-21	$32.65	$32.82	$32.65	$32.72	$25.09	174,838
2020-01-17	$32.80	$32.88	$32.72	$32.76	$25.12	163,438
2020-01-16	$32.93	$32.97	$32.60	$32.78	$25.13	238,732
2020-01-15	$32.95	$33.03	$32.91	$32.93	$25.25	142,070
2020-01-14	$32.95	$33.00	$32.83	$32.99	$25.29	184,572
2020-01-13	$33.10	$33.10	$32.90	$32.98	$25.29	155,505
2020-01-10	$32.91	$33.03	$32.81	$33.01	$25.31	141,827
2020-01-09	$33.16	$33.22	$33.06	$33.19	$25.28	239,503
2020-01-08	$33.10	$33.17	$33.06	$33.15	$25.25	164,416
2020-01-07	$32.97	$33.07	$32.95	$33.05	$25.17	189,268
2020-01-06	$32.89	$32.98	$32.89	$32.92	$25.07	233,269
2020-01-03	$32.47	$32.82	$32.47	$32.82	$25.00	225,640
2020-01-02	$32.70	$32.70	$32.47	$32.47	$24.73	238,190
2019-12-31	$32.45	$32.65	$32.43	$32.44	$24.71	147,165
2019-12-30	$32.56	$32.75	$32.40	$32.47	$24.73	183,360
2019-12-27	$32.83	$32.83	$32.54	$32.57	$24.81	120,479
2019-12-26	$32.72	$32.79	$32.71	$32.75	$24.94	107,916
2019-12-24	$32.69	$32.78	$32.66	$32.72	$24.92	89,324
2019-12-23	$32.59	$32.72	$32.56	$32.67	$24.88	260,168
2019-12-20	$32.62	$32.66	$32.46	$32.59	$24.82	161,517
2019-12-19	$32.62	$32.73	$32.39	$32.56	$24.80	214,212
2019-12-18	$32.70	$32.75	$32.52	$32.62	$24.84	170,615
2019-12-17	$32.94	$32.94	$32.58	$32.70	$24.90	247,003
2019-12-16	$32.93	$33.03	$32.82	$32.95	$25.10	150,500
2019-12-13	$32.65	$32.98	$32.65	$32.92	$25.07	161,593
2019-12-12	$33.23	$33.37	$33.21	$33.30	$25.04	160,584
2019-12-11	$33.22	$33.38	$33.22	$33.31	$25.05	158,467
2019-12-10	$33.45	$33.45	$33.33	$33.40	$24.95	163,721
2019-12-09	$33.46	$33.49	$33.35	$33.43	$24.97	245,836
2019-12-06	$33.41	$33.49	$33.21	$33.39	$24.94	161,802
2019-12-05	$33.29	$33.42	$33.28	$33.37	$24.93	144,258
2019-12-04	$33.31	$33.38	$33.21	$33.34	$24.91	145,787
2019-12-03	$33.20	$33.36	$33.06	$33.34	$24.91	195,515
2019-12-02	$33.38	$33.38	$33.08	$33.30	$24.88	185,221
2019-11-29	$33.35	$33.35	$33.16	$33.30	$24.88	63,639
2019-11-27	$33.25	$33.32	$33.21	$33.28	$24.86	166,749
2019-11-26	$33.15	$33.20	$33.09	$33.19	$24.80	252,802
2019-11-25	$33.07	$33.10	$32.97	$33.07	$24.71	156,992
2019-11-22	$32.77	$32.98	$32.72	$32.92	$24.59	142,613
2019-11-21	$32.72	$32.89	$32.57	$32.85	$24.54	98,435
2019-11-20	$32.70	$33.00	$32.69	$32.78	$24.49	126,569
2019-11-19	$32.68	$32.97	$32.61	$32.89	$24.57	139,806
2019-11-18	$33.00	$33.07	$32.15	$32.59	$24.35	466,484
2019-11-15	$33.37	$33.37	$33.12	$33.26	$24.85	82,277
2019-11-14	$33.35	$33.35	$33.20	$33.24	$24.83	211,373
2019-11-13	$33.30	$33.48	$33.18	$33.29	$24.87	208,043
2019-11-12	$33.18	$33.34	$32.96	$33.30	$24.88	219,389
2019-11-11	$33.51	$33.52	$33.23	$33.32	$24.89	159,324
2019-11-08	$33.20	$33.78	$33.20	$33.64	$25.13	191,494
2019-11-07	$33.90	$33.90	$33.21	$33.83	$25.11	394,687
2019-11-06	$33.89	$33.89	$33.68	$33.79	$25.08	186,898
2019-11-05	$33.67	$33.77	$33.50	$33.61	$24.95	175,938
2019-11-04	$33.32	$33.65	$33.31	$33.53	$24.89	189,324
2019-11-01	$33.30	$33.44	$33.23	$33.28	$24.70	176,227
2019-10-31	$33.07	$33.29	$33.06	$33.28	$24.70	143,406
2019-10-30	$33.05	$33.19	$32.97	$33.17	$24.62	186,744
2019-10-29	$32.96	$33.02	$32.84	$32.96	$24.46	117,286
2019-10-28	$33.00	$33.12	$32.94	$32.96	$24.46	116,743
2019-10-25	$32.99	$33.09	$32.88	$32.99	$24.49	86,594
2019-10-24	$33.04	$33.04	$32.78	$32.87	$24.40	112,812
2019-10-23	$32.72	$32.98	$32.72	$32.94	$24.45	138,058
2019-10-22	$33.00	$33.04	$32.67	$32.85	$24.38	195,494
2019-10-21	$33.00	$33.19	$32.93	$33.07	$24.54	138,307
2019-10-18	$32.94	$32.99	$32.87	$32.99	$24.49	142,213
2019-10-17	$32.86	$32.95	$32.76	$32.85	$24.38	107,651
2019-10-16	$32.80	$32.80	$32.61	$32.76	$24.31	190,648
2019-10-15	$32.60	$32.87	$32.57	$32.72	$24.29	103,375
2019-10-14	$32.52	$32.59	$32.39	$32.52	$24.14	132,625
2019-10-11	$32.66	$32.76	$32.48	$32.56	$24.17	154,093
2019-10-10	$32.49	$32.74	$32.41	$32.57	$24.17	142,575
2019-10-09	$32.69	$32.84	$32.67	$32.71	$24.11	129,453
2019-10-08	$32.68	$32.73	$32.63	$32.66	$24.08	148,021
2019-10-07	$32.70	$32.90	$32.62	$32.80	$24.18	139,619
2019-10-04	$32.48	$32.78	$32.48	$32.67	$24.08	142,803
2019-10-03	$32.48	$32.51	$32.27	$32.44	$23.92	161,713
2019-10-02	$32.35	$32.43	$32.10	$32.37	$23.86	187,487
2019-10-01	$32.67	$32.72	$32.05	$32.37	$23.86	240,124
2019-09-30	$32.43	$32.68	$32.43	$32.54	$23.99	118,434
2019-09-27	$32.54	$32.55	$32.37	$32.42	$23.90	103,383
2019-09-26	$32.38	$32.46	$32.30	$32.41	$23.89	131,537
2019-09-25	$32.20	$32.34	$32.15	$32.28	$23.80	170,231
2019-09-24	$32.20	$32.37	$32.10	$32.13	$23.69	150,858
2019-09-23	$32.04	$32.27	$32.02	$32.16	$23.71	169,397
2019-09-20	$32.00	$32.24	$31.86	$32.04	$23.62	142,822
2019-09-19	$31.86	$32.08	$31.86	$31.98	$23.58	166,285
2019-09-18	$31.90	$31.90	$31.66	$31.86	$23.49	122,914
2019-09-17	$31.63	$31.90	$31.63	$31.84	$23.47	108,296
2019-09-16	$31.95	$32.02	$31.55	$31.63	$23.32	176,268
2019-09-13	$32.02	$32.10	$31.63	$31.85	$23.48	128,836
2019-09-12	$32.15	$32.15	$31.84	$31.98	$23.58	124,110
2019-09-11	$32.30	$32.30	$32.12	$32.21	$23.58	135,811
2019-09-10	$32.09	$32.26	$32.03	$32.26	$23.62	157,778
2019-09-09	$32.05	$32.17	$32.00	$32.09	$23.50	150,640
2019-09-06	$31.92	$32.09	$31.89	$32.00	$23.43	126,372
2019-09-05	$31.93	$32.10	$31.87	$32.00	$23.43	124,227
2019-09-04	$31.66	$31.91	$31.66	$31.79	$23.28	171,989
2019-09-03	$31.55	$31.67	$31.32	$31.63	$23.16	102,734
2019-08-30	$31.81	$31.89	$31.48	$31.55	$23.10	167,144
2019-08-29	$31.73	$31.83	$31.61	$31.68	$23.20	130,106
2019-08-28	$31.59	$31.65	$31.43	$31.54	$23.09	160,742
2019-08-27	$32.04	$32.10	$31.62	$31.64	$23.17	155,711
2019-08-26	$32.08	$32.20	$31.86	$31.94	$23.39	171,583
2019-08-23	$31.90	$32.18	$31.85	$32.02	$23.44	118,092
2019-08-22	$32.00	$32.10	$31.80	$32.09	$23.50	132,871
2019-08-21	$31.70	$31.96	$31.60	$31.86	$23.33	158,176
2019-08-20	$31.42	$31.77	$31.29	$31.69	$23.20	158,662
2019-08-19	$31.31	$31.47	$31.12	$31.37	$22.97	149,497
2019-08-16	$30.75	$31.29	$30.75	$31.20	$22.84	149,976
2019-08-15	$31.21	$31.30	$30.31	$30.72	$22.49	442,199
2019-08-14	$31.60	$31.65	$30.81	$31.21	$22.85	444,323
2019-08-13	$31.56	$31.87	$31.56	$31.68	$23.20	147,108
2019-08-12	$32.00	$32.02	$31.60	$31.82	$23.30	156,216
2019-08-09	$32.15	$32.34	$32.02	$32.02	$23.44	107,720
2019-08-08	$32.20	$32.32	$32.12	$32.25	$23.45	158,071
2019-08-07	$32.18	$32.28	$32.01	$32.19	$23.41	157,278
2019-08-06	$32.02	$32.36	$32.01	$32.25	$23.45	135,640
2019-08-05	$32.40	$32.40	$31.87	$32.01	$23.28	242,723
2019-08-02	$32.45	$32.64	$32.40	$32.48	$23.62	195,612
2019-08-01	$32.10	$32.65	$32.10	$32.36	$23.53	275,233
2019-07-31	$31.85	$32.10	$31.85	$32.05	$23.31	113,075
2019-07-30	$31.86	$31.99	$31.84	$31.92	$23.21	124,031
2019-07-29	$31.93	$31.94	$31.81	$31.91	$23.20	92,013
2019-07-26	$31.75	$31.94	$31.75	$31.83	$23.15	126,658
2019-07-25	$31.76	$31.90	$31.74	$31.79	$23.12	137,379
2019-07-24	$31.70	$31.90	$31.60	$31.84	$23.15	160,495
2019-07-23	$31.70	$31.79	$31.52	$31.76	$23.09	175,627
2019-07-22	$31.32	$31.71	$31.32	$31.70	$23.05	176,604
2019-07-19	$31.50	$31.50	$31.16	$31.28	$22.75	298,436
2019-07-18	$31.16	$31.48	$31.05	$31.39	$22.83	246,326
2019-07-17	$31.45	$31.55	$31.03	$31.04	$22.57	313,385
2019-07-16	$31.16	$31.41	$31.01	$31.40	$22.83	379,408
2019-07-15	$31.30	$31.52	$31.09	$31.09	$22.61	340,956
2019-07-12	$31.52	$31.60	$31.13	$31.27	$22.74	475,670
2019-07-11	$31.68	$31.68	$31.46	$31.59	$22.97	306,895
2019-07-10	$31.90	$32.03	$31.81	$31.81	$22.97	263,078
2019-07-09	$31.96	$32.07	$31.81	$31.85	$23.00	249,391
2019-07-08	$31.99	$32.21	$31.83	$31.97	$23.09	285,440
2019-07-05	$32.00	$32.08	$31.87	$31.99	$23.10	256,930
2019-07-03	$32.22	$32.34	$31.97	$32.00	$23.11	247,727
2019-07-02	$32.19	$32.41	$31.96	$32.16	$23.22	316,630
2019-07-01	$32.22	$32.33	$31.94	$31.98	$23.09	251,432
2019-06-28	$32.64	$32.64	$32.14	$32.15	$23.22	237,243
2019-06-27	$31.98	$32.54	$31.98	$32.49	$23.46	162,814
2019-06-26	$32.03	$32.19	$31.90	$31.94	$23.06	204,923
2019-06-25	$32.48	$32.52	$31.92	$31.99	$23.10	289,639
2019-06-24	$32.81	$32.90	$32.45	$32.50	$23.47	275,259
2019-06-21	$32.90	$33.00	$32.81	$32.86	$23.73	132,062
2019-06-20	$33.30	$33.30	$32.95	$33.04	$23.86	158,018
2019-06-19	$32.90	$33.25	$32.90	$33.25	$24.01	92,668
2019-06-18	$32.89	$33.13	$32.88	$32.95	$23.79	138,379
2019-06-17	$32.81	$33.00	$32.79	$32.88	$23.74	106,773
2019-06-14	$32.70	$32.93	$32.54	$32.93	$23.78	114,029
2019-06-13	$33.00	$33.11	$32.72	$32.73	$23.64	182,531
2019-06-12	$33.00	$33.02	$32.84	$32.96	$23.80	150,695
2019-06-11	$33.19	$33.24	$33.12	$33.12	$23.76	136,084
2019-06-10	$33.19	$33.20	$32.95	$33.18	$23.80	184,302
2019-06-07	$33.10	$33.30	$32.89	$33.05	$23.71	190,125
2019-06-06	$32.79	$32.99	$32.71	$32.97	$23.65	122,482
2019-06-05	$32.45	$32.77	$32.45	$32.77	$23.51	149,963
2019-06-04	$32.47	$32.52	$32.20	$32.43	$23.26	141,670
2019-06-03	$32.38	$32.38	$32.20	$32.33	$23.19	181,167
2019-05-31	$32.26	$32.37	$32.10	$32.23	$23.12	177,729
2019-05-30	$32.04	$32.32	$31.97	$32.26	$23.14	154,749
2019-05-29	$31.88	$31.97	$31.81	$31.95	$22.92	101,595
2019-05-28	$31.81	$31.98	$31.75	$31.88	$22.87	105,057
2019-05-24	$31.86	$31.95	$31.72	$31.84	$22.84	84,223
2019-05-23	$31.79	$31.88	$31.55	$31.71	$22.75	101,016
2019-05-22	$32.00	$32.00	$31.77	$31.96	$22.93	84,615
2019-05-21	$31.97	$32.00	$31.81	$32.00	$22.95	70,628
2019-05-20	$31.79	$32.00	$31.70	$31.86	$22.85	90,564
2019-05-17	$31.85	$31.96	$31.66	$31.79	$22.80	77,564
2019-05-16	$31.88	$31.98	$31.79	$31.97	$22.93	112,728
2019-05-15	$31.32	$31.83	$31.31	$31.81	$22.82	118,596
2019-05-14	$31.16	$31.64	$31.16	$31.47	$22.57	96,920
2019-05-13	$31.42	$31.46	$31.10	$31.15	$22.34	195,236
2019-05-10	$31.54	$31.60	$31.44	$31.57	$22.65	190,825
2019-05-09	$31.87	$31.94	$31.65	$31.79	$22.65	142,825
2019-05-08	$32.10	$32.10	$31.86	$31.98	$22.78	113,442
2019-05-07	$32.08	$32.08	$31.82	$31.97	$22.77	120,937
2019-05-06	$31.87	$32.08	$31.80	$32.08	$22.85	105,667
2019-05-03	$31.83	$32.00	$31.75	$32.00	$22.80	162,588
2019-05-02	$31.46	$31.75	$31.41	$31.74	$22.61	164,770
2019-05-01	$31.42	$31.46	$31.31	$31.42	$22.38	144,987
2019-04-30	$31.33	$31.37	$31.20	$31.30	$22.30	123,411
2019-04-29	$31.28	$31.32	$31.17	$31.30	$22.30	102,933
2019-04-26	$31.00	$31.31	$30.95	$31.14	$22.18	121,629
2019-04-25	$31.36	$31.48	$30.83	$31.04	$22.11	361,255
2019-04-24	$31.14	$31.40	$31.05	$31.37	$22.35	153,009
2019-04-23	$30.80	$31.12	$30.64	$31.04	$22.11	220,935
2019-04-22	$31.12	$31.20	$30.71	$30.73	$21.89	381,609
2019-04-18	$31.34	$31.34	$31.18	$31.25	$22.26	137,494
2019-04-17	$31.56	$31.56	$31.25	$31.36	$22.34	173,489
2019-04-16	$31.56	$31.65	$31.42	$31.43	$22.39	167,915
2019-04-15	$31.75	$31.75	$31.41	$31.52	$22.45	274,465
2019-04-12	$31.86	$31.87	$31.55	$31.78	$22.64	193,607
2019-04-11	$31.95	$31.95	$31.72	$31.79	$22.65	218,748
2019-04-10	$32.18	$32.18	$31.92	$31.96	$22.77	163,510
2019-04-09	$32.39	$32.41	$32.15	$32.34	$22.88	173,161
2019-04-08	$32.40	$32.45	$32.33	$32.34	$22.88	177,037
2019-04-05	$32.21	$32.46	$32.17	$32.45	$22.96	132,387
2019-04-04	$32.15	$32.29	$32.06	$32.21	$22.79	209,858
2019-04-03	$32.14	$32.23	$31.86	$32.10	$22.71	199,287
2019-04-02	$32.18	$32.29	$32.07	$32.12	$22.72	185,714
2019-04-01	$32.20	$32.24	$32.06	$32.18	$22.77	191,305
2019-03-29	$32.19	$32.19	$31.90	$32.07	$22.69	120,927
2019-03-28	$31.89	$32.17	$31.79	$32.05	$22.67	149,172
2019-03-27	$31.96	$32.00	$31.75	$31.87	$22.55	207,112
2019-03-26	$32.00	$32.15	$31.83	$31.91	$22.58	184,276
2019-03-25	$32.02	$32.03	$31.77	$31.92	$22.58	168,090
2019-03-22	$32.45	$32.47	$31.71	$32.10	$22.71	298,569
2019-03-21	$32.49	$32.51	$32.36	$32.49	$22.99	183,035
2019-03-20	$32.60	$32.66	$32.23	$32.32	$22.87	130,127
2019-03-19	$32.43	$32.50	$32.35	$32.50	$22.99	154,897
2019-03-18	$32.21	$32.35	$32.17	$32.28	$22.84	113,275
2019-03-15	$32.20	$32.22	$32.09	$32.13	$22.73	97,593
2019-03-14	$32.19	$32.29	$31.92	$32.17	$22.76	113,501
2019-03-13	$32.04	$32.21	$31.80	$32.21	$22.79	186,925
2019-03-12	$31.95	$31.95	$31.81	$31.90	$22.57	91,184
2019-03-11	$31.82	$31.93	$31.70	$31.87	$22.55	189,585
2019-03-08	$31.52	$31.85	$31.43	$31.82	$22.51	190,603
2019-03-07	$31.66	$31.92	$31.53	$31.88	$22.40	169,740
2019-03-06	$31.88	$31.90	$31.69	$31.76	$22.31	187,603
2019-03-05	$31.86	$31.93	$31.71	$31.92	$22.43	194,658
2019-03-04	$31.82	$31.87	$31.51	$31.87	$22.39	308,863
2019-03-01	$31.62	$31.80	$31.29	$31.69	$22.27	213,169
2019-02-28	$31.23	$31.58	$31.23	$31.57	$22.18	164,625
2019-02-27	$31.31	$31.35	$31.16	$31.23	$21.94	140,918
2019-02-26	$31.38	$31.50	$31.23	$31.27	$21.97	281,068
2019-02-25	$31.44	$31.44	$31.27	$31.35	$22.03	179,724
2019-02-22	$31.36	$31.44	$31.25	$31.30	$21.99	181,516
2019-02-21	$31.19	$31.35	$31.10	$31.26	$21.96	157,052
2019-02-20	$31.30	$31.31	$31.05	$31.20	$21.92	232,160
2019-02-19	$31.22	$31.59	$31.04	$31.24	$21.95	376,056
2019-02-15	$31.47	$31.47	$31.15	$31.25	$21.96	211,002
2019-02-14	$31.59	$31.59	$31.21	$31.22	$21.94	289,154
2019-02-13	$32.00	$32.04	$31.42	$31.68	$22.26	403,514
2019-02-12	$32.35	$32.35	$31.81	$32.00	$22.48	265,522
2019-02-11	$32.20	$32.35	$32.03	$32.15	$22.59	316,548
2019-02-08	$32.05	$32.15	$31.94	$32.06	$22.53	130,934
2019-02-07	$32.48	$32.51	$32.29	$32.30	$22.54	195,255
2019-02-06	$32.44	$32.52	$32.41	$32.46	$22.65	142,377
2019-02-05	$32.37	$32.48	$32.29	$32.45	$22.64	249,693
2019-02-04	$32.16	$32.40	$32.16	$32.37	$22.59	200,955
2019-02-01	$32.33	$32.39	$32.15	$32.20	$22.47	206,053
2019-01-31	$31.94	$32.27	$31.93	$32.23	$22.49	195,077
2019-01-30	$31.72	$32.02	$31.72	$31.93	$22.28	217,743
2019-01-29	$31.65	$31.74	$31.60	$31.69	$22.11	106,061
2019-01-28	$31.37	$31.70	$31.36	$31.62	$22.06	141,048
2019-01-25	$31.40	$31.61	$31.37	$31.41	$21.92	174,669
2019-01-24	$31.30	$31.39	$31.17	$31.37	$21.89	182,461
2019-01-23	$31.31	$31.43	$31.10	$31.28	$21.83	186,484
2019-01-22	$31.60	$31.60	$31.03	$31.12	$21.72	240,652
2019-01-18	$31.43	$31.68	$31.43	$31.52	$21.99	234,696
2019-01-17	$31.10	$31.43	$30.94	$31.41	$21.92	225,374
2019-01-16	$30.90	$31.18	$30.77	$31.10	$21.70	228,202
2019-01-15	$30.38	$30.92	$30.31	$30.79	$21.49	461,232
2019-01-14	$30.32	$30.62	$30.16	$30.48	$21.27	220,807
2019-01-11	$30.02	$30.46	$29.87	$30.37	$21.19	308,544
2019-01-10	$30.86	$30.86	$30.28	$30.37	$21.04	475,834
2019-01-09	$30.81	$31.10	$30.66	$30.96	$21.45	346,273
2019-01-08	$30.48	$30.70	$30.35	$30.65	$21.23	303,244
2019-01-07	$29.62	$30.36	$29.62	$30.31	$21.00	448,058
2019-01-04	$29.65	$29.84	$29.41	$29.50	$20.44	282,258
2019-01-03	$29.54	$29.70	$29.31	$29.43	$20.39	236,204
2019-01-02	$29.01	$29.77	$29.01	$29.58	$20.49	291,943
2018-12-31	$29.46	$29.48	$28.92	$29.18	$20.21	292,578
2018-12-28	$29.00	$29.35	$28.48	$29.16	$20.20	308,822
2018-12-27	$27.41	$28.78	$27.05	$28.74	$19.91	532,457
2018-12-26	$27.37	$27.95	$27.31	$27.81	$19.27	418,046
2018-12-24	$26.75	$27.60	$26.68	$27.14	$18.80	465,182
2018-12-21	$27.47	$27.72	$26.88	$26.95	$18.67	595,730
2018-12-20	$28.00	$28.12	$26.80	$27.42	$19.00	1,338,610
2018-12-19	$28.32	$28.94	$28.00	$28.18	$19.52	251,132
2018-12-18	$29.02	$29.07	$27.53	$28.32	$19.62	860,721
2018-12-17	$29.70	$29.95	$28.79	$28.91	$20.03	573,675
2018-12-14	$30.41	$30.41	$29.90	$29.95	$20.75	223,582
2018-12-13	$31.05	$31.09	$30.72	$30.91	$21.06	188,209
2018-12-12	$30.90	$31.16	$30.64	$31.03	$21.14	286,609
2018-12-11	$30.52	$31.19	$30.50	$30.72	$20.78	386,744
2018-12-10	$30.30	$30.45	$29.50	$30.38	$20.55	605,044
2018-12-07	$30.30	$30.40	$30.11	$30.15	$20.40	266,014
2018-12-06	$30.30	$30.67	$30.08	$30.18	$20.42	491,784
2018-12-04	$31.76	$31.88	$30.87	$30.91	$20.91	352,965
2018-12-03	$31.75	$31.92	$31.55	$31.90	$21.58	238,504
2018-11-30	$31.16	$31.56	$31.01	$31.29	$21.17	205,467
2018-11-29	$30.65	$31.23	$30.65	$31.16	$21.08	317,702
2018-11-28	$30.11	$30.68	$30.06	$30.57	$20.68	310,069
2018-11-27	$29.85	$30.11	$29.75	$30.06	$20.34	260,881
2018-11-26	$30.35	$30.55	$29.82	$29.96	$20.27	332,578
2018-11-23	$30.05	$30.39	$30.05	$30.22	$20.45	66,024
2018-11-21	$29.98	$30.25	$29.95	$30.18	$20.42	223,480
2018-11-20	$30.40	$30.53	$29.73	$29.90	$20.23	764,772
2018-11-19	$31.36	$31.47	$30.79	$30.89	$20.90	372,728
2018-11-16	$31.80	$32.05	$31.31	$31.44	$21.27	294,101
2018-11-15	$31.65	$31.88	$31.46	$31.73	$21.47	331,877
2018-11-14	$32.18	$32.23	$31.47	$31.65	$21.41	221,346
2018-11-13	$32.20	$32.44	$31.95	$32.00	$21.65	294,242
2018-11-12	$32.67	$32.67	$32.15	$32.21	$21.79	196,271
2018-11-09	$32.74	$32.75	$32.57	$32.64	$22.08	157,199
2018-11-08	$32.97	$33.07	$32.76	$33.03	$22.20	156,399
2018-11-07	$32.48	$32.90	$32.39	$32.90	$22.11	133,977
2018-11-06	$32.30	$32.69	$32.30	$32.37	$21.75	165,820
2018-11-05	$32.29	$32.39	$32.10	$32.24	$21.67	170,652
2018-11-02	$32.06	$32.33	$31.86	$32.22	$21.65	302,740
2018-11-01	$31.75	$32.21	$31.70	$32.13	$21.59	217,769
2018-10-31	$31.10	$31.79	$31.08	$31.67	$21.28	224,389
2018-10-30	$30.63	$31.08	$30.51	$30.97	$20.81	180,563
2018-10-29	$31.21	$31.50	$30.35	$30.67	$20.61	377,459
2018-10-26	$31.53	$31.61	$31.01	$31.09	$20.89	308,586
2018-10-25	$31.72	$31.92	$31.46	$31.74	$21.33	221,869
2018-10-24	$32.05	$32.19	$31.67	$31.72	$21.32	160,986
2018-10-23	$31.85	$32.05	$31.57	$32.05	$21.54	181,816
2018-10-22	$32.07	$32.22	$31.81	$32.04	$21.53	201,608
2018-10-19	$31.71	$32.01	$31.70	$31.95	$21.47	130,480
2018-10-18	$31.92	$31.92	$31.51	$31.67	$21.28	192,612
2018-10-17	$32.29	$32.34	$31.85	$31.92	$21.45	204,408
2018-10-16	$31.85	$32.38	$31.85	$32.17	$21.62	231,220
2018-10-15	$31.11	$31.78	$30.99	$31.71	$21.31	268,118
2018-10-12	$30.86	$31.09	$30.67	$30.99	$20.83	391,863
2018-10-11	$31.43	$31.43	$30.38	$30.50	$20.50	891,284
2018-10-10	$32.58	$32.58	$31.55	$31.66	$21.12	465,616
2018-10-09	$32.09	$32.54	$31.93	$32.51	$21.69	266,099
2018-10-08	$31.62	$32.29	$31.62	$31.95	$21.32	428,728
2018-10-05	$33.04	$33.21	$31.03	$31.52	$21.03	1,240,846
2018-10-04	$33.50	$33.73	$33.22	$33.31	$22.23	335,566
2018-10-03	$33.98	$33.98	$33.61	$33.83	$22.57	252,901
2018-10-02	$33.75	$34.04	$33.72	$34.04	$22.71	266,330
2018-10-01	$33.56	$33.74	$33.46	$33.70	$22.49	224,223
2018-09-28	$33.27	$33.50	$33.27	$33.49	$22.35	221,850
2018-09-27	$33.43	$33.47	$33.02	$33.22	$22.17	290,258
2018-09-26	$33.57	$33.59	$33.32	$33.34	$22.25	253,034
2018-09-25	$33.25	$33.57	$33.23	$33.57	$22.40	209,534
2018-09-24	$32.99	$33.35	$32.96	$33.32	$22.23	149,847
2018-09-21	$33.11	$33.13	$32.66	$33.10	$22.09	281,884
2018-09-20	$32.68	$33.08	$32.68	$33.01	$22.02	167,740
2018-09-19	$32.90	$33.02	$32.32	$32.68	$21.80	418,351
2018-09-18	$33.08	$33.35	$32.72	$32.92	$21.96	363,083
2018-09-17	$33.33	$33.49	$33.12	$33.20	$22.15	158,912
2018-09-14	$33.55	$33.61	$33.44	$33.55	$22.39	167,384
2018-09-13	$33.46	$33.57	$33.34	$33.50	$22.35	144,334
2018-09-12	$33.57	$33.65	$33.50	$33.65	$22.31	211,805
2018-09-11	$33.35	$33.62	$33.32	$33.45	$22.17	182,700
2018-09-10	$33.16	$33.40	$33.16	$33.36	$22.11	163,007
2018-09-07	$33.25	$33.25	$33.10	$33.20	$22.01	148,494
2018-09-06	$33.15	$33.30	$33.11	$33.29	$22.07	190,736
2018-09-05	$33.00	$33.13	$32.97	$33.06	$21.91	232,405
2018-09-04	$32.92	$32.97	$32.86	$32.96	$21.85	213,298
2018-08-31	$32.76	$32.85	$32.76	$32.85	$21.77	198,199
2018-08-30	$32.75	$32.78	$32.67	$32.76	$21.72	161,958
2018-08-29	$32.68	$32.75	$32.61	$32.71	$21.68	202,809
2018-08-28	$32.55	$32.68	$32.55	$32.65	$21.64	244,229
2018-08-27	$32.76	$32.80	$32.54	$32.55	$21.58	158,079
2018-08-24	$32.58	$32.64	$32.54	$32.62	$21.62	160,735
2018-08-23	$32.65	$32.77	$32.47	$32.47	$21.52	214,147
2018-08-22	$32.59	$32.69	$32.52	$32.61	$21.62	157,122
2018-08-21	$32.67	$32.67	$32.54	$32.55	$21.58	197,462
2018-08-20	$32.56	$32.60	$32.48	$32.54	$21.57	230,325
2018-08-17	$32.31	$32.47	$32.31	$32.45	$21.51	185,775
2018-08-16	$32.20	$32.35	$32.20	$32.30	$21.41	177,011
2018-08-15	$32.37	$32.37	$32.04	$32.22	$21.36	201,660
2018-08-14	$32.53	$32.63	$32.01	$32.42	$21.49	497,066
2018-08-13	$32.88	$32.95	$32.50	$32.64	$21.64	284,076
2018-08-10	$32.86	$32.86	$32.67	$32.82	$21.75	146,548
2018-08-09	$33.07	$33.09	$32.99	$33.01	$21.73	139,630
2018-08-08	$33.10	$33.10	$32.92	$33.06	$21.77	223,370
2018-08-07	$33.11	$33.13	$33.01	$33.03	$21.75	234,753
2018-08-06	$33.10	$33.12	$32.97	$33.00	$21.73	248,125
2018-08-03	$33.09	$33.09	$32.88	$33.03	$21.75	201,113
2018-08-02	$33.00	$33.08	$32.86	$33.03	$21.75	223,380
2018-08-01	$33.10	$33.12	$33.00	$33.02	$21.74	217,930
2018-07-31	$32.96	$33.07	$32.88	$32.96	$21.70	240,032
2018-07-30	$32.95	$32.98	$32.84	$32.91	$21.67	243,181
2018-07-27	$32.83	$32.93	$32.72	$32.74	$21.56	268,728
2018-07-26	$32.98	$33.00	$32.76	$32.84	$21.62	204,936
2018-07-25	$32.87	$33.00	$32.77	$32.90	$21.66	254,551
2018-07-24	$32.84	$32.95	$32.75	$32.88	$21.65	271,670
2018-07-23	$32.70	$32.85	$32.70	$32.83	$21.62	225,866
2018-07-20	$32.67	$32.77	$32.65	$32.68	$21.52	208,542
2018-07-19	$32.53	$32.62	$32.50	$32.62	$21.48	182,869
2018-07-18	$32.40	$32.51	$32.36	$32.50	$21.40	231,445
2018-07-17	$32.40	$32.48	$32.33	$32.36	$21.31	267,862
2018-07-16	$32.36	$32.40	$32.21	$32.40	$21.33	179,121
2018-07-13	$32.29	$32.40	$32.22	$32.33	$21.29	135,542
2018-07-12	$32.11	$32.25	$32.10	$32.22	$21.21	147,040
2018-07-11	$32.42	$32.42	$32.25	$32.31	$21.13	136,194
2018-07-10	$32.34	$32.49	$32.25	$32.37	$21.17	323,254
2018-07-09	$32.21	$32.33	$32.17	$32.25	$21.09	195,170
2018-07-06	$32.13	$32.20	$32.11	$32.20	$21.06	176,970
2018-07-05	$31.97	$32.19	$31.97	$32.14	$21.02	207,300
2018-07-03	$32.11	$32.11	$31.96	$32.09	$20.99	148,890
2018-07-02	$31.85	$32.00	$31.84	$31.93	$20.88	209,466
2018-06-29	$31.94	$31.97	$31.80	$31.87	$20.84	109,643
2018-06-28	$31.78	$31.83	$31.66	$31.80	$20.80	137,094
2018-06-27	$31.68	$31.86	$31.66	$31.74	$20.76	148,635
2018-06-26	$31.73	$31.77	$31.50	$31.68	$20.72	167,338
2018-06-25	$31.68	$31.80	$31.53	$31.65	$20.70	134,076
2018-06-22	$31.94	$32.11	$31.49	$31.68	$20.72	260,339
2018-06-21	$31.75	$31.96	$31.72	$31.86	$20.84	343,038
2018-06-20	$31.62	$31.81	$31.62	$31.75	$20.76	185,782
2018-06-19	$31.56	$31.60	$31.42	$31.59	$20.66	124,206
2018-06-18	$31.29	$31.60	$31.26	$31.57	$20.65	191,680
2018-06-15	$31.41	$31.47	$31.16	$31.39	$20.53	255,406
2018-06-14	$31.76	$31.80	$31.30	$31.49	$20.59	318,887
2018-06-13	$31.75	$31.83	$31.70	$31.76	$20.77	222,888
2018-06-12	$31.77	$31.79	$31.68	$31.75	$20.76	203,699
2018-06-11	$31.70	$31.78	$31.66	$31.75	$20.76	138,142
2018-06-08	$31.80	$31.85	$31.62	$31.74	$20.76	173,837
2018-06-07	$31.98	$32.05	$31.90	$31.98	$20.77	293,491
2018-06-06	$31.98	$31.99	$31.89	$31.94	$20.74	192,997
2018-06-05	$31.76	$31.96	$31.76	$31.88	$20.70	267,999
2018-06-04	$31.78	$31.86	$31.77	$31.83	$20.67	215,799
2018-06-01	$31.79	$31.83	$31.72	$31.75	$20.62	153,759
2018-05-31	$31.74	$31.75	$31.59	$31.70	$20.59	180,469
2018-05-30	$31.71	$31.76	$31.62	$31.69	$20.58	227,309
2018-05-29	$31.50	$31.63	$31.50	$31.58	$20.51	273,120
2018-05-25	$31.52	$31.72	$31.43	$31.47	$20.44	244,424
2018-05-24	$31.44	$31.49	$31.40	$31.43	$20.41	188,461
2018-05-23	$31.29	$31.43	$31.25	$31.39	$20.39	195,557
2018-05-22	$31.23	$31.34	$31.15	$31.29	$20.32	292,440
2018-05-21	$31.07	$31.18	$30.97	$31.15	$20.23	385,228
2018-05-18	$30.87	$30.97	$30.83	$30.97	$20.11	207,764
2018-05-17	$30.79	$30.87	$30.77	$30.82	$20.02	246,679
2018-05-16	$30.65	$30.79	$30.64	$30.77	$19.98	221,056
2018-05-15	$30.52	$30.67	$30.50	$30.62	$19.89	130,507
2018-05-14	$30.68	$30.68	$30.56	$30.59	$19.87	160,856
2018-05-11	$30.59	$30.69	$30.50	$30.60	$19.87	209,873
2018-05-10	$30.69	$30.69	$30.45	$30.52	$19.82	264,744
2018-05-09	$30.87	$30.87	$30.75	$30.79	$19.85	272,109
2018-05-08	$30.93	$31.01	$30.80	$30.84	$19.89	274,396
2018-05-07	$31.15	$31.17	$30.86	$30.92	$19.94	313,601
2018-05-04	$30.91	$31.10	$30.90	$31.04	$20.01	192,006
2018-05-03	$31.08	$31.11	$30.80	$30.88	$19.91	324,383
2018-05-02	$30.90	$30.95	$30.72	$30.85	$19.89	212,022
2018-05-01	$30.73	$30.89	$30.67	$30.84	$19.89	223,353
2018-04-30	$30.83	$30.85	$30.62	$30.67	$19.78	154,922
2018-04-27	$30.81	$30.81	$30.68	$30.76	$19.83	219,197
2018-04-26	$30.92	$30.92	$30.61	$30.71	$19.80	212,218
2018-04-25	$30.75	$30.84	$30.54	$30.81	$19.87	229,290
2018-04-24	$30.76	$30.97	$30.57	$30.77	$19.84	254,349
2018-04-23	$30.92	$30.98	$30.55	$30.68	$19.78	269,927
2018-04-20	$30.91	$30.95	$30.85	$30.93	$19.94	105,679
2018-04-19	$30.88	$30.95	$30.72	$30.93	$19.94	149,457
2018-04-18	$30.95	$31.01	$30.85	$30.93	$19.94	149,466
2018-04-17	$30.98	$31.03	$30.88	$30.93	$19.94	211,278
2018-04-16	$30.94	$30.94	$30.73	$30.83	$19.88	207,835
2018-04-13	$31.18	$31.22	$30.66	$30.74	$19.82	408,214
2018-04-12	$31.43	$31.48	$31.20	$31.29	$20.18	188,200
2018-04-11	$31.37	$31.56	$31.30	$31.47	$20.29	268,364
2018-04-10	$31.58	$31.61	$31.51	$31.59	$20.23	187,546
2018-04-09	$31.50	$31.51	$31.41	$31.51	$20.18	255,559
2018-04-06	$31.31	$31.42	$31.27	$31.40	$20.11	209,349
2018-04-05	$31.32	$31.41	$31.15	$31.23	$20.00	262,769
2018-04-04	$31.00	$31.20	$31.00	$31.18	$19.96	186,038
2018-04-03	$31.11	$31.15	$30.94	$31.08	$19.90	270,515
2018-04-02	$30.84	$31.42	$30.82	$31.06	$19.89	462,839
2018-03-29	$30.94	$30.94	$30.80	$30.84	$19.75	176,885
2018-03-28	$30.90	$30.92	$30.78	$30.86	$19.76	285,510
2018-03-27	$30.76	$30.85	$30.71	$30.80	$19.72	188,202
2018-03-26	$30.69	$30.80	$30.62	$30.73	$19.68	138,001
2018-03-23	$30.57	$30.60	$30.55	$30.55	$19.56	133,772
2018-03-22	$30.48	$30.60	$30.45	$30.47	$19.51	106,851
2018-03-21	$30.56	$30.58	$30.44	$30.49	$19.52	131,039
2018-03-20	$30.43	$30.50	$30.31	$30.44	$19.49	120,369
2018-03-19	$30.90	$30.90	$30.31	$30.49	$19.52	272,009
2018-03-16	$30.67	$30.89	$30.67	$30.86	$19.76	135,533
2018-03-15	$30.75	$30.83	$30.67	$30.70	$19.66	116,144
2018-03-14	$30.73	$30.74	$30.67	$30.74	$19.68	122,627
2018-03-13	$30.74	$30.75	$30.57	$30.71	$19.66	119,846
2018-03-12	$30.68	$30.70	$30.60	$30.69	$19.65	167,088
2018-03-09	$30.50	$30.64	$30.46	$30.63	$19.61	185,439
2018-03-08	$30.62	$30.76	$30.62	$30.74	$19.54	193,390
2018-03-07	$30.58	$30.65	$30.55	$30.62	$19.47	106,203
2018-03-06	$30.48	$30.62	$30.45	$30.62	$19.47	204,077
2018-03-05	$30.50	$30.52	$30.39	$30.43	$19.35	166,920
2018-03-02	$30.32	$30.52	$30.30	$30.52	$19.40	203,110
2018-03-01	$30.40	$30.43	$30.27	$30.34	$19.29	166,353
2018-02-28	$30.37	$30.39	$30.30	$30.35	$19.29	127,884
2018-02-27	$30.38	$30.38	$30.25	$30.31	$19.27	189,537
2018-02-26	$30.30	$30.35	$30.17	$30.30	$19.26	168,205
2018-02-23	$30.24	$30.30	$30.17	$30.26	$19.24	112,834
2018-02-22	$30.15	$30.21	$30.08	$30.20	$19.20	121,018
2018-02-21	$30.02	$30.24	$29.98	$30.12	$19.15	190,476
2018-02-20	$29.95	$30.09	$29.90	$30.04	$19.10	202,484
2018-02-16	$29.84	$30.06	$29.84	$30.02	$19.08	181,565
2018-02-15	$30.08	$30.10	$29.56	$29.84	$18.97	339,865
2018-02-14	$30.01	$30.14	$29.92	$30.05	$19.10	145,785
2018-02-13	$29.94	$30.23	$29.80	$30.15	$19.17	303,887
2018-02-12	$29.84	$30.24	$29.80	$30.07	$19.12	332,622
2018-02-09	$30.13	$30.13	$29.55	$29.75	$18.91	350,961
2018-02-08	$30.39	$30.41	$30.12	$30.15	$19.03	285,683
2018-02-07	$30.25	$30.50	$30.24	$30.39	$19.18	272,343
2018-02-06	$29.51	$30.20	$29.50	$30.18	$19.05	344,481
2018-02-05	$29.96	$30.24	$29.81	$29.91	$18.87	525,100
2018-02-02	$29.95	$30.25	$29.94	$30.07	$18.98	342,874
2018-02-01	$30.15	$30.25	$30.06	$30.08	$18.98	274,432
2018-01-31	$30.20	$30.23	$30.08	$30.20	$19.06	331,725
2018-01-30	$29.65	$30.13	$29.47	$30.06	$18.97	411,115
2018-01-29	$29.91	$29.98	$29.72	$29.75	$18.77	239,621
2018-01-26	$30.09	$30.17	$29.95	$30.02	$18.94	207,514
2018-01-25	$29.88	$30.08	$29.86	$30.07	$18.98	217,285
2018-01-24	$29.80	$29.89	$29.73	$29.79	$18.80	252,033
2018-01-23	$29.80	$29.84	$29.65	$29.75	$18.77	129,035
2018-01-22	$29.50	$29.63	$29.48	$29.57	$18.66	190,773
2018-01-19	$29.61	$29.75	$29.50	$29.60	$18.68	187,553
2018-01-18	$29.85	$29.86	$29.52	$29.61	$18.69	238,786
2018-01-17	$29.66	$29.90	$29.66	$29.87	$18.85	179,083
2018-01-16	$29.74	$29.81	$29.52	$29.63	$18.70	505,532
2018-01-12	$29.84	$29.89	$29.68	$29.79	$18.80	263,624
2018-01-11	$29.95	$30.00	$29.81	$29.86	$18.84	181,453
2018-01-10	$29.95	$30.22	$29.82	$30.12	$18.87	278,135
2018-01-09	$30.17	$30.22	$29.95	$29.99	$18.79	274,157
2018-01-08	$30.21	$30.21	$30.02	$30.14	$18.88	215,585
2018-01-05	$30.28	$30.28	$30.12	$30.16	$18.89	186,220
2018-01-04	$30.20	$30.30	$30.13	$30.18	$18.91	238,142
2018-01-03	$30.23	$30.28	$30.09	$30.22	$18.93	314,849
2018-01-02	$30.06	$30.30	$29.92	$30.20	$18.92	269,170
2017-12-29	$29.91	$30.14	$29.90	$30.05	$18.82	156,051
2017-12-28	$29.91	$29.99	$29.85	$29.90	$18.73	174,500
2017-12-27	$30.00	$30.09	$29.82	$29.96	$18.77	209,459
2017-12-26	$30.20	$30.20	$29.85	$29.97	$18.77	171,812
2017-12-22	$30.23	$30.34	$30.10	$30.23	$18.94	122,658
2017-12-21	$30.06	$30.21	$30.01	$30.21	$18.92	166,381
2017-12-20	$29.89	$30.19	$29.89	$30.01	$18.80	167,952
2017-12-19	$30.04	$30.15	$29.86	$29.91	$18.74	172,467
2017-12-18	$30.00	$30.15	$30.00	$30.14	$18.88	233,713
2017-12-15	$29.90	$29.95	$29.82	$29.90	$18.73	158,572
2017-12-14	$29.87	$30.00	$29.84	$29.95	$18.76	215,783
2017-12-13	$29.91	$30.16	$29.35	$30.08	$18.84	451,384
2017-12-12	$30.55	$30.64	$30.00	$30.10	$18.86	344,961
2017-12-11	$30.70	$30.70	$30.53	$30.60	$19.17	180,319
2017-12-08	$30.70	$30.70	$30.53	$30.62	$19.18	158,495
2017-12-07	$30.70	$30.79	$30.62	$30.77	$19.14	177,454
2017-12-06	$30.79	$30.80	$30.64	$30.73	$19.11	131,596
2017-12-05	$30.69	$30.74	$30.62	$30.71	$19.10	143,900
2017-12-04	$30.54	$30.67	$30.49	$30.65	$19.06	198,639
2017-12-01	$30.48	$30.50	$30.18	$30.45	$18.94	157,169
2017-11-30	$30.55	$30.61	$30.37	$30.46	$18.94	152,819
2017-11-29	$30.53	$30.56	$30.27	$30.45	$18.94	335,900
2017-11-28	$30.37	$30.50	$30.27	$30.47	$18.95	136,698
2017-11-27	$30.28	$30.37	$30.21	$30.29	$18.84	96,056
2017-11-24	$30.30	$30.35	$30.13	$30.25	$18.81	82,262
2017-11-22	$30.30	$30.37	$29.99	$30.22	$18.80	160,844
2017-11-21	$30.17	$30.36	$30.15	$30.30	$18.84	151,863
2017-11-20	$30.12	$30.29	$30.07	$30.11	$18.73	185,249
2017-11-17	$30.00	$30.15	$29.92	$30.03	$18.68	189,909
2017-11-16	$29.59	$29.99	$29.59	$29.92	$18.61	262,760
2017-11-15	$29.26	$29.51	$28.84	$29.45	$18.32	618,011
2017-11-14	$29.70	$29.75	$29.28	$29.32	$18.24	495,539
2017-11-13	$30.09	$30.25	$29.79	$29.80	$18.53	259,688
2017-11-10	$30.44	$30.44	$30.02	$30.27	$18.83	203,214
2017-11-09	$30.34	$30.50	$30.15	$30.49	$18.83	322,069
2017-11-08	$30.37	$30.53	$30.34	$30.36	$18.75	204,490
2017-11-07	$30.34	$30.35	$30.23	$30.32	$18.72	203,570
2017-11-06	$30.20	$30.30	$30.12	$30.28	$18.70	150,233
2017-11-03	$30.21	$30.22	$30.06	$30.20	$18.65	175,409
2017-11-02	$30.26	$30.28	$29.97	$30.10	$18.59	250,169
2017-11-01	$30.43	$30.44	$30.11	$30.13	$18.60	179,337
2017-10-31	$30.12	$30.30	$30.12	$30.28	$18.70	131,180
2017-10-30	$30.26	$30.26	$30.02	$30.05	$18.55	209,556
2017-10-27	$29.94	$30.18	$29.94	$30.05	$18.55	148,274
2017-10-26	$29.61	$29.94	$29.61	$29.85	$18.43	192,584
2017-10-25	$29.87	$29.89	$29.51	$29.57	$18.26	383,316
2017-10-24	$30.05	$30.08	$29.80	$29.90	$18.46	326,297
2017-10-23	$29.88	$30.05	$29.80	$30.04	$18.55	303,008
2017-10-20	$29.94	$30.01	$29.63	$29.81	$18.41	285,162
2017-10-19	$29.67	$30.13	$29.51	$29.88	$18.45	383,973
2017-10-18	$30.26	$30.36	$29.71	$29.85	$18.43	819,059
2017-10-17	$30.68	$30.75	$30.11	$30.42	$18.78	561,027
2017-10-16	$31.08	$31.08	$30.62	$30.80	$19.02	175,799
2017-10-13	$31.05	$31.06	$30.90	$31.03	$19.16	94,495
2017-10-12	$30.96	$31.05	$30.92	$31.02	$19.15	105,610
2017-10-11	$31.19	$31.20	$31.10	$31.17	$19.11	148,418
2017-10-10	$31.08	$31.15	$31.03	$31.08	$19.05	104,579
2017-10-09	$31.04	$31.08	$30.96	$31.01	$19.01	132,848
2017-10-06	$31.07	$31.07	$30.97	$31.01	$19.01	134,382
2017-10-05	$31.07	$31.07	$30.94	$31.05	$19.04	150,518
2017-10-04	$30.95	$31.05	$30.95	$30.95	$18.98	161,592
2017-10-03	$30.98	$31.06	$30.93	$30.97	$18.99	180,421
2017-10-02	$30.90	$30.97	$30.86	$30.93	$18.96	122,998
2017-09-29	$30.81	$30.88	$30.76	$30.86	$18.92	126,541
2017-09-28	$30.64	$30.81	$30.60	$30.76	$18.86	180,044
2017-09-27	$30.72	$30.72	$30.50	$30.52	$18.71	156,703
2017-09-26	$30.69	$30.75	$30.63	$30.72	$18.83	139,034
2017-09-25	$30.59	$30.64	$30.48	$30.64	$18.79	164,308
2017-09-22	$30.50	$30.69	$30.50	$30.67	$18.80	162,863
2017-09-21	$30.53	$30.57	$30.47	$30.50	$18.70	157,606
2017-09-20	$30.49	$30.62	$30.42	$30.50	$18.70	201,346
2017-09-19	$30.40	$30.48	$30.31	$30.44	$18.66	156,875
2017-09-18	$30.40	$30.41	$30.31	$30.34	$18.60	181,979
2017-09-15	$30.29	$30.29	$30.17	$30.29	$18.57	86,770
2017-09-14	$30.29	$30.44	$30.17	$30.17	$18.50	223,476
2017-09-13	$30.32	$30.33	$30.27	$30.29	$18.57	120,907
2017-09-12	$30.35	$30.46	$30.22	$30.26	$18.55	135,659
2017-09-11	$30.18	$30.32	$30.18	$30.25	$18.55	109,820
2017-09-08	$30.27	$30.30	$30.00	$30.20	$18.52	121,279
2017-09-07	$30.35	$30.55	$30.26	$30.49	$18.56	207,192
2017-09-06	$30.27	$30.41	$30.21	$30.39	$18.50	267,281
2017-09-05	$30.46	$30.50	$30.10	$30.16	$18.36	240,595
2017-09-01	$30.42	$30.47	$30.30	$30.33	$18.46	186,723
2017-08-31	$30.30	$30.42	$30.20	$30.40	$18.50	141,061
2017-08-30	$30.16	$30.35	$30.16	$30.29	$18.44	149,931
2017-08-29	$29.90	$30.31	$29.85	$30.24	$18.41	252,968
2017-08-28	$30.11	$30.37	$29.96	$29.99	$18.25	235,581
2017-08-25	$30.00	$30.18	$29.96	$30.09	$18.31	146,195
2017-08-24	$29.94	$30.00	$29.82	$29.99	$18.25	122,748
2017-08-23	$29.86	$30.01	$29.85	$29.89	$18.19	251,081
2017-08-22	$29.50	$29.89	$29.40	$29.87	$18.18	170,652
2017-08-21	$29.35	$29.71	$29.15	$29.55	$17.99	257,116
2017-08-18	$29.08	$29.37	$29.01	$29.26	$17.81	335,531
2017-08-17	$29.26	$29.41	$28.91	$29.03	$17.67	317,393
2017-08-16	$29.44	$29.53	$29.25	$29.34	$17.86	259,609
2017-08-15	$29.75	$29.80	$29.36	$29.43	$17.91	316,032
2017-08-14	$29.38	$29.85	$29.38	$29.63	$18.03	315,896
2017-08-11	$28.80	$29.36	$28.60	$29.23	$17.79	915,241
2017-08-10	$29.84	$29.86	$28.65	$28.98	$17.64	1,200,860
2017-08-09	$30.47	$30.50	$29.52	$29.85	$18.17	638,269
2017-08-08	$31.04	$31.07	$30.60	$30.70	$18.55	300,150
2017-08-07	$31.03	$31.03	$30.96	$31.03	$18.75	166,762
2017-08-04	$30.92	$31.03	$30.85	$30.96	$18.71	128,766
2017-08-03	$30.80	$30.97	$30.74	$30.92	$18.68	246,301
2017-08-02	$30.85	$30.99	$30.72	$30.84	$18.63	255,654
2017-08-01	$30.83	$30.95	$30.60	$30.63	$18.51	318,877
2017-07-31	$30.61	$30.89	$30.61	$30.82	$18.62	167,279
2017-07-28	$30.63	$30.73	$30.56	$30.65	$18.52	124,088
2017-07-27	$30.60	$30.66	$30.55	$30.61	$18.49	163,110
2017-07-26	$30.71	$30.71	$30.53	$30.56	$18.46	156,724
2017-07-25	$30.51	$30.59	$30.50	$30.51	$18.43	136,435
2017-07-24	$30.50	$30.55	$30.49	$30.51	$18.43	156,104
2017-07-21	$30.32	$30.53	$30.32	$30.48	$18.42	105,733
2017-07-20	$30.41	$30.44	$30.32	$30.44	$18.39	99,632
2017-07-19	$30.39	$30.44	$30.35	$30.41	$18.37	105,023
2017-07-18	$30.15	$30.41	$30.15	$30.39	$18.36	142,642
2017-07-17	$30.31	$30.31	$30.14	$30.24	$18.27	225,406
2017-07-14	$30.13	$30.25	$30.12	$30.21	$18.25	83,488
2017-07-13	$30.12	$30.26	$30.07	$30.08	$18.17	168,147
2017-07-12	$30.17	$30.28	$30.11	$30.16	$18.22	190,340
2017-07-11	$30.24	$30.39	$30.22	$30.33	$18.19	185,632
2017-07-10	$30.20	$30.39	$30.16	$30.31	$18.18	219,907
2017-07-07	$30.14	$30.20	$30.01	$30.13	$18.07	138,252
2017-07-06	$30.20	$30.22	$30.00	$30.03	$18.01	134,002
2017-07-05	$30.44	$30.44	$30.17	$30.19	$18.11	233,407
2017-07-03	$30.23	$30.30	$30.19	$30.23	$18.13	116,342
2017-06-30	$29.99	$30.26	$29.96	$30.18	$18.10	165,327
2017-06-29	$29.91	$29.96	$29.81	$29.92	$17.95	129,182
2017-06-28	$29.89	$29.95	$29.84	$29.91	$17.94	110,144
2017-06-27	$29.91	$29.94	$29.81	$29.86	$17.91	124,124
2017-06-26	$29.87	$29.97	$29.82	$29.84	$17.90	130,270
2017-06-23	$29.90	$29.95	$29.75	$29.89	$17.93	105,371
2017-06-22	$29.86	$29.97	$29.86	$29.90	$17.93	90,789
2017-06-21	$29.91	$29.95	$29.86	$29.91	$17.94	117,653
2017-06-20	$29.85	$29.92	$29.72	$29.91	$17.94	159,708
2017-06-19	$29.79	$29.88	$29.76	$29.85	$17.90	214,075
2017-06-16	$29.85	$29.85	$29.65	$29.77	$17.86	124,633
2017-06-15	$29.75	$29.83	$29.66	$29.79	$17.87	125,608
2017-06-14	$29.79	$29.80	$29.64	$29.79	$17.87	114,851
2017-06-13	$29.70	$29.77	$29.60	$29.76	$17.85	163,810
2017-06-12	$29.70	$29.73	$29.62	$29.71	$17.82	126,991
2017-06-09	$29.75	$29.83	$29.61	$29.72	$17.83	244,106
2017-06-08	$29.71	$29.78	$29.65	$29.74	$17.84	137,493
2017-06-07	$29.84	$29.94	$29.75	$29.92	$17.81	147,469
2017-06-06	$29.88	$29.88	$29.73	$29.84	$17.77	93,597
2017-06-05	$29.85	$29.89	$29.80	$29.85	$17.77	157,966
2017-06-02	$29.79	$29.84	$29.75	$29.78	$17.73	98,733
2017-06-01	$29.68	$29.81	$29.63	$29.76	$17.72	268,016
2017-05-31	$29.65	$29.68	$29.54	$29.68	$17.67	120,135
2017-05-30	$29.64	$29.68	$29.57	$29.65	$17.65	108,621
2017-05-26	$29.62	$29.64	$29.56	$29.64	$17.65	144,458
2017-05-25	$29.49	$29.61	$29.30	$29.58	$17.61	256,101
2017-05-24	$29.48	$29.54	$29.41	$29.48	$17.55	116,166
2017-05-23	$29.29	$29.48	$29.29	$29.38	$17.49	110,343
2017-05-22	$29.25	$29.36	$29.20	$29.30	$17.44	175,102
2017-05-19	$29.31	$29.31	$29.18	$29.24	$17.41	84,674
2017-05-18	$29.05	$29.20	$29.00	$29.17	$17.37	131,779
2017-05-17	$29.22	$29.26	$29.02	$29.03	$17.28	216,798
2017-05-16	$29.35	$29.38	$29.26	$29.28	$17.43	117,794
2017-05-15	$29.39	$29.39	$29.20	$29.32	$17.46	154,765
2017-05-12	$29.42	$29.43	$29.30	$29.36	$17.48	184,557
2017-05-11	$29.42	$29.45	$29.26	$29.39	$17.50	184,680
2017-05-10	$29.33	$29.45	$29.09	$29.39	$17.50	257,074
2017-05-09	$29.34	$29.46	$29.34	$29.43	$17.52	190,124
2017-05-08	$29.56	$29.56	$29.47	$29.52	$17.44	176,986
2017-05-05	$29.48	$29.58	$29.44	$29.54	$17.46	197,869
2017-05-04	$29.50	$29.54	$29.29	$29.43	$17.39	162,619
2017-05-03	$29.48	$29.55	$29.41	$29.50	$17.43	237,664
2017-05-02	$29.38	$29.46	$29.30	$29.43	$17.39	223,791
2017-05-01	$29.22	$29.29	$29.21	$29.27	$17.30	173,168
2017-04-28	$29.27	$29.28	$29.21	$29.22	$17.27	138,082
2017-04-27	$29.15	$29.28	$29.15	$29.22	$17.27	107,103
2017-04-26	$29.22	$29.23	$29.10	$29.15	$17.23	91,834
2017-04-25	$29.10	$29.22	$29.10	$29.21	$17.26	202,326
2017-04-24	$29.12	$29.17	$29.03	$29.10	$17.20	167,116
2017-04-21	$29.04	$29.14	$29.03	$29.09	$17.19	146,144
2017-04-20	$29.05	$29.15	$29.02	$29.11	$17.20	155,106
2017-04-19	$29.09	$29.12	$29.04	$29.06	$17.17	174,709
2017-04-18	$28.90	$29.06	$28.86	$29.02	$17.15	201,890
2017-04-17	$28.97	$29.00	$28.74	$28.87	$17.06	167,280
2017-04-13	$28.99	$29.08	$28.95	$29.02	$17.15	147,192
2017-04-12	$28.84	$28.99	$28.84	$28.97	$17.12	237,215
2017-04-11	$28.80	$28.90	$28.76	$28.83	$17.04	205,714
2017-04-10	$29.02	$29.05	$28.93	$29.02	$17.02	191,967
2017-04-07	$29.01	$29.07	$28.96	$28.99	$17.00	105,618
2017-04-06	$29.03	$29.09	$28.96	$29.02	$17.02	157,548
2017-04-05	$29.03	$29.10	$29.00	$29.00	$17.01	117,304
2017-04-04	$28.90	$29.09	$28.82	$29.08	$17.05	274,095
2017-04-03	$28.85	$28.90	$28.79	$28.89	$16.94	158,800
2017-03-31	$28.79	$28.88	$28.73	$28.85	$16.92	189,013
2017-03-30	$28.73	$28.76	$28.68	$28.72	$16.84	147,779
2017-03-29	$28.63	$28.72	$28.62	$28.67	$16.81	156,949
2017-03-28	$28.58	$28.65	$28.54	$28.62	$16.78	154,579
2017-03-27	$28.64	$28.65	$28.44	$28.50	$16.71	148,979
2017-03-24	$28.60	$28.70	$28.58	$28.66	$16.81	178,137
2017-03-23	$28.51	$28.70	$28.49	$28.67	$16.81	172,206
2017-03-22	$28.44	$28.63	$28.29	$28.57	$16.76	149,591
2017-03-21	$28.56	$28.64	$28.36	$28.52	$16.73	215,179
2017-03-20	$28.70	$28.73	$28.55	$28.58	$16.76	128,464
2017-03-17	$28.62	$28.68	$28.50	$28.67	$16.81	122,000
2017-03-16	$28.23	$28.63	$28.23	$28.52	$16.73	196,114
2017-03-15	$27.91	$28.32	$27.91	$28.21	$16.54	168,892
2017-03-14	$28.00	$28.08	$27.88	$27.90	$16.36	201,475
2017-03-13	$28.03	$28.12	$27.96	$28.02	$16.43	131,000
2017-03-10	$27.91	$28.10	$27.81	$28.00	$16.42	268,876
2017-03-09	$28.40	$28.53	$27.63	$27.68	$16.23	500,606
2017-03-08	$28.85	$28.89	$28.68	$28.72	$16.71	306,267
2017-03-07	$28.78	$28.88	$28.71	$28.87	$16.80	150,265
2017-03-06	$28.65	$28.80	$28.60	$28.75	$16.73	182,285
2017-03-03	$28.68	$28.70	$28.54	$28.59	$16.63	152,900
2017-03-02	$28.31	$28.69	$28.27	$28.66	$16.68	203,055
2017-03-01	$28.50	$28.58	$28.25	$28.27	$16.45	242,074
2017-02-28	$28.30	$28.49	$28.26	$28.42	$16.54	180,997
2017-02-27	$28.22	$28.41	$28.22	$28.30	$16.47	149,813
2017-02-24	$28.29	$28.35	$28.16	$28.20	$16.41	138,402
2017-02-23	$28.32	$28.34	$28.20	$28.31	$16.47	77,365
2017-02-22	$28.27	$28.35	$28.20	$28.22	$16.42	154,497
2017-02-21	$28.14	$28.37	$28.14	$28.21	$16.41	194,337
2017-02-17	$27.86	$28.19	$27.86	$28.03	$16.31	185,433
2017-02-16	$28.30	$28.30	$27.79	$27.86	$16.21	316,779
2017-02-15	$28.42	$28.58	$28.28	$28.29	$16.46	290,442
2017-02-14	$28.68	$28.76	$28.54	$28.58	$16.63	211,619
2017-02-13	$29.01	$29.06	$28.71	$28.76	$16.73	165,755
2017-02-10	$28.82	$28.90	$28.62	$28.90	$16.81	126,487
2017-02-09	$28.76	$28.85	$28.67	$28.72	$16.71	139,051
2017-02-08	$29.17	$29.17	$28.68	$28.96	$16.72	212,437
2017-02-07	$29.04	$29.13	$28.92	$29.07	$16.79	193,120
2017-02-06	$28.70	$28.97	$28.66	$28.95	$16.72	206,249
2017-02-03	$28.67	$28.75	$28.53	$28.71	$16.58	179,190
2017-02-02	$28.39	$28.70	$28.30	$28.69	$16.57	248,409
2017-02-01	$28.65	$28.68	$28.51	$28.58	$16.50	162,291
2017-01-31	$28.27	$28.47	$28.27	$28.47	$16.44	140,289
2017-01-30	$28.41	$28.41	$28.27	$28.30	$16.34	187,205
2017-01-27	$28.44	$28.48	$28.31	$28.39	$16.39	163,326
2017-01-26	$28.22	$28.46	$28.22	$28.43	$16.42	231,437
2017-01-25	$28.23	$28.32	$28.15	$28.23	$16.30	104,697
2017-01-24	$28.06	$28.26	$28.06	$28.20	$16.28	229,616
2017-01-23	$27.80	$28.03	$27.79	$28.02	$16.18	201,533
2017-01-20	$27.93	$28.00	$27.88	$27.89	$16.10	123,112
2017-01-19	$27.85	$27.97	$27.83	$27.94	$16.13	120,728
2017-01-18	$27.90	$28.05	$27.90	$27.93	$16.13	141,239
2017-01-17	$27.88	$28.00	$27.81	$27.92	$16.12	230,349
2017-01-13	$27.75	$27.87	$27.75	$27.84	$16.07	126,503
2017-01-12	$27.88	$27.88	$27.62	$27.70	$15.99	210,133
2017-01-11	$27.84	$27.88	$27.65	$27.74	$16.02	245,047
2017-01-10	$28.08	$28.08	$27.93	$28.00	$16.04	242,755
2017-01-09	$28.23	$28.26	$27.92	$28.12	$16.11	579,469
2017-01-06	$28.25	$28.38	$28.21	$28.26	$16.19	229,226
2017-01-05	$28.29	$28.39	$28.26	$28.29	$16.21	294,582
2017-01-04	$27.96	$28.39	$27.96	$28.29	$16.21	449,289
2017-01-03	$27.90	$28.15	$27.81	$28.07	$16.08	383,128
2016-12-30	$27.95	$27.95	$27.66	$27.70	$15.87	334,573
2016-12-29	$27.99	$28.08	$27.89	$27.94	$16.01	359,550
2016-12-28	$27.90	$27.96	$27.77	$27.84	$15.95	261,095
2016-12-27	$27.97	$27.98	$27.87	$27.95	$16.01	219,505
2016-12-23	$27.66	$27.87	$27.60	$27.86	$15.96	343,392
2016-12-22	$27.63	$27.81	$27.58	$27.77	$15.91	666,381
2016-12-21	$29.21	$29.22	$29.00	$29.04	$15.81	422,554
2016-12-20	$29.09	$29.29	$29.09	$29.18	$15.89	352,274
2016-12-19	$28.97	$29.17	$28.88	$29.12	$15.85	351,996
2016-12-16	$29.05	$29.10	$28.70	$28.86	$15.71	587,494
2016-12-15	$28.35	$28.59	$28.34	$28.53	$15.53	161,496
2016-12-14	$28.62	$28.70	$28.37	$28.38	$15.45	135,190
2016-12-13	$28.45	$28.65	$28.41	$28.59	$15.56	106,619
2016-12-12	$28.50	$28.69	$28.35	$28.41	$15.47	199,046
2016-12-09	$28.88	$28.88	$28.49	$28.51	$15.52	171,575
2016-12-08	$28.75	$28.87	$28.50	$28.69	$15.62	189,318
2016-12-07	$29.05	$29.05	$28.91	$28.97	$15.65	199,096
2016-12-06	$29.00	$29.09	$28.94	$29.01	$15.67	165,615
2016-12-05	$28.71	$28.96	$28.71	$28.95	$15.64	194,840
2016-12-02	$28.47	$28.82	$28.46	$28.82	$15.57	255,660
2016-12-01	$28.66	$28.66	$28.39	$28.45	$15.37	178,056
2016-11-30	$28.26	$28.62	$28.25	$28.55	$15.42	211,542
2016-11-29	$28.34	$28.37	$28.21	$28.35	$15.32	222,050
2016-11-28	$28.03	$28.27	$27.89	$28.21	$15.24	214,351
2016-11-25	$27.97	$28.10	$27.97	$28.02	$15.14	60,304
2016-11-23	$27.92	$28.01	$27.73	$28.01	$15.13	175,932
2016-11-22	$27.88	$28.01	$27.78	$28.01	$15.13	157,035
2016-11-21	$27.62	$27.79	$27.59	$27.77	$15.00	200,644
2016-11-18	$27.68	$27.80	$27.39	$27.45	$14.83	177,344
2016-11-17	$27.45	$27.70	$27.36	$27.64	$14.93	209,290
2016-11-16	$27.12	$27.53	$27.02	$27.50	$14.86	311,592
2016-11-15	$26.15	$27.25	$26.15	$27.23	$14.71	343,557
2016-11-14	$26.31	$26.78	$26.06	$26.18	$14.14	779,027
2016-11-11	$27.24	$27.67	$26.44	$26.44	$14.28	892,633
2016-11-10	$27.86	$27.98	$27.33	$27.45	$14.83	395,430
2016-11-09	$27.58	$28.20	$27.50	$27.92	$15.08	251,715
2016-11-08	$28.31	$28.38	$28.20	$28.25	$15.14	116,965
2016-11-07	$28.14	$28.44	$28.03	$28.36	$15.20	188,674
2016-11-04	$27.88	$28.12	$27.75	$27.93	$14.97	269,429
2016-11-03	$28.06	$28.28	$28.00	$28.07	$15.05	194,952
2016-11-02	$28.63	$28.72	$27.83	$28.04	$15.03	352,096
2016-11-01	$28.82	$28.82	$28.66	$28.68	$15.37	171,249
2016-10-31	$28.87	$28.89	$28.75	$28.81	$15.44	218,785
2016-10-28	$28.66	$28.82	$28.51	$28.78	$15.43	258,146
2016-10-27	$28.81	$28.81	$28.66	$28.66	$15.36	134,399
2016-10-26	$28.62	$28.76	$28.62	$28.75	$15.41	117,013
2016-10-25	$28.70	$28.75	$28.63	$28.68	$15.37	198,766
2016-10-24	$28.67	$28.83	$28.63	$28.66	$15.36	141,178
2016-10-21	$28.59	$28.70	$28.50	$28.67	$15.37	126,189
2016-10-20	$28.79	$28.80	$28.60	$28.68	$15.37	126,063
2016-10-19	$28.60	$28.77	$28.60	$28.70	$15.38	119,078
2016-10-18	$28.56	$28.67	$28.41	$28.57	$15.31	136,506
2016-10-17	$28.48	$28.58	$28.35	$28.38	$15.21	151,696
2016-10-14	$28.55	$28.58	$28.40	$28.47	$15.26	121,439
2016-10-13	$28.46	$28.64	$28.42	$28.42	$15.23	143,208
2016-10-12	$28.56	$28.70	$28.44	$28.65	$15.36	137,016
2016-10-11	$28.73	$28.74	$28.50	$28.60	$15.33	233,307
2016-10-10	$28.95	$29.00	$28.85	$28.87	$15.36	140,470
2016-10-07	$28.77	$28.94	$28.68	$28.88	$15.36	106,840
2016-10-06	$28.80	$28.87	$28.62	$28.79	$15.31	176,374
2016-10-05	$28.75	$28.83	$28.66	$28.73	$15.28	129,358
2016-10-04	$28.59	$28.70	$28.55	$28.65	$15.24	205,473
2016-10-03	$28.56	$28.79	$28.48	$28.79	$15.31	184,705
2016-09-30	$28.39	$28.51	$28.35	$28.48	$15.15	106,429
2016-09-29	$28.47	$28.54	$28.30	$28.34	$15.08	156,668
2016-09-28	$28.64	$28.65	$28.49	$28.50	$15.16	82,244
2016-09-27	$28.37	$28.69	$28.35	$28.63	$15.23	149,872
2016-09-26	$28.39	$28.43	$28.32	$28.38	$15.10	88,822
2016-09-23	$28.40	$28.48	$28.37	$28.41	$15.11	133,572
2016-09-22	$28.55	$28.60	$28.42	$28.47	$15.14	184,824
2016-09-21	$28.27	$28.50	$28.27	$28.48	$15.15	158,908
2016-09-20	$28.27	$28.47	$28.27	$28.34	$15.08	149,745
2016-09-19	$28.27	$28.50	$28.25	$28.28	$15.04	195,828
2016-09-16	$27.97	$28.20	$27.91	$28.19	$15.00	72,168
2016-09-15	$27.80	$28.13	$27.77	$28.12	$14.96	165,581
2016-09-14	$27.58	$27.97	$27.58	$27.75	$14.76	184,376
2016-09-13	$28.10	$28.23	$27.56	$27.58	$14.67	354,790
2016-09-12	$27.94	$28.11	$27.77	$28.02	$14.90	283,337
2016-09-09	$28.91	$28.91	$27.94	$28.04	$14.92	557,654
2016-09-08	$28.83	$28.95	$28.76	$28.92	$15.38	151,444
2016-09-07	$29.04	$29.10	$28.96	$29.05	$15.34	135,266
2016-09-06	$28.78	$29.06	$28.75	$28.90	$15.26	248,292
2016-09-02	$28.71	$28.89	$28.65	$28.87	$15.24	241,357
2016-09-01	$28.69	$28.77	$28.50	$28.57	$15.08	154,472
2016-08-31	$28.74	$28.74	$28.56	$28.64	$15.12	122,198
2016-08-30	$28.60	$28.74	$28.58	$28.69	$15.15	126,003
2016-08-29	$28.64	$28.75	$28.57	$28.60	$15.10	192,946
2016-08-26	$28.70	$28.70	$28.50	$28.58	$15.09	175,382
2016-08-25	$28.50	$28.69	$28.42	$28.69	$15.15	101,682
2016-08-24	$28.71	$28.71	$28.53	$28.55	$15.07	169,921
2016-08-23	$28.73	$28.75	$28.60	$28.72	$15.16	115,256
2016-08-22	$28.55	$28.70	$28.50	$28.60	$15.10	113,602
2016-08-19	$28.62	$28.66	$28.52	$28.60	$15.10	114,310
2016-08-18	$28.65	$28.78	$28.57	$28.62	$15.11	170,095
2016-08-17	$28.69	$28.70	$28.50	$28.70	$15.15	127,442
2016-08-16	$28.72	$28.74	$28.38	$28.71	$15.16	281,020
2016-08-15	$28.80	$28.80	$28.70	$28.72	$15.16	164,648
2016-08-12	$28.86	$28.86	$28.75	$28.84	$15.22	136,207
2016-08-11	$28.66	$28.78	$28.61	$28.74	$15.17	102,720
2016-08-10	$28.55	$28.72	$28.50	$28.63	$15.11	171,733
2016-08-09	$28.70	$28.72	$28.47	$28.57	$15.08	300,102
2016-08-08	$29.00	$29.00	$28.76	$28.85	$15.11	331,684
2016-08-05	$28.99	$29.16	$28.90	$28.95	$15.17	224,961
2016-08-04	$28.73	$28.88	$28.70	$28.86	$15.12	169,630
2016-08-03	$28.73	$28.73	$28.60	$28.67	$15.02	160,343
2016-08-02	$28.80	$28.85	$28.63	$28.74	$15.06	206,177
2016-08-01	$29.04	$29.04	$28.75	$28.84	$15.11	222,209
2016-07-29	$28.77	$28.99	$28.65	$28.98	$15.18	274,112
2016-07-28	$28.77	$28.77	$28.51	$28.67	$15.02	144,616
2016-07-27	$28.80	$28.87	$28.47	$28.63	$15.00	223,611
2016-07-26	$28.45	$28.73	$28.30	$28.72	$15.05	263,534
2016-07-25	$28.17	$28.44	$28.17	$28.39	$14.87	274,033
2016-07-22	$28.00	$28.23	$28.00	$28.23	$14.79	267,642
2016-07-21	$27.96	$28.01	$27.85	$27.94	$14.64	215,256
2016-07-20	$27.92	$28.00	$27.76	$27.86	$14.59	269,201
2016-07-19	$27.78	$27.91	$27.73	$27.86	$14.59	153,881
2016-07-18	$27.49	$27.83	$27.48	$27.71	$14.52	213,990
2016-07-15	$27.32	$27.50	$27.32	$27.49	$14.40	114,067
2016-07-14	$27.45	$27.77	$27.14	$27.32	$14.31	315,690
2016-07-13	$27.80	$27.83	$27.31	$27.43	$14.37	264,778
2016-07-12	$27.96	$28.00	$27.61	$27.67	$14.50	310,382
2016-07-11	$28.12	$28.24	$27.90	$27.94	$14.64	200,382
2016-07-08	$27.96	$28.00	$27.82	$27.93	$14.63	183,901
2016-07-07	$27.88	$27.94	$27.70	$27.87	$14.60	182,088
2016-07-06	$27.99	$28.10	$27.90	$28.10	$14.61	156,712
2016-07-05	$27.61	$28.08	$27.54	$28.01	$14.56	234,086
2016-07-01	$27.63	$27.86	$27.54	$27.86	$14.48	237,497
2016-06-30	$27.59	$27.59	$27.34	$27.57	$14.33	202,731
2016-06-29	$27.38	$27.58	$27.25	$27.58	$14.33	267,484
2016-06-28	$27.29	$27.45	$27.22	$27.32	$14.20	226,620
2016-06-27	$27.12	$27.25	$26.97	$27.07	$14.07	267,555
2016-06-24	$26.48	$27.28	$26.45	$27.17	$14.12	282,805
2016-06-23	$27.20	$27.41	$27.07	$27.26	$14.17	153,722
2016-06-22	$27.10	$27.19	$26.97	$27.10	$14.09	148,201
2016-06-21	$26.94	$27.11	$26.83	$27.10	$14.09	204,504
2016-06-20	$27.15	$27.21	$26.81	$26.89	$13.98	236,673
2016-06-17	$26.80	$27.01	$26.80	$27.01	$14.04	107,925
2016-06-16	$27.04	$27.04	$26.75	$26.85	$13.96	167,224
2016-06-15	$26.80	$27.10	$26.70	$27.04	$14.05	176,768
2016-06-14	$26.40	$26.80	$26.40	$26.72	$13.89	234,950
2016-06-13	$27.00	$27.15	$26.41	$26.53	$13.79	613,052
2016-06-10	$27.23	$27.36	$26.82	$26.99	$14.03	290,481
2016-06-09	$27.34	$27.42	$27.16	$27.26	$14.17	213,015
2016-06-08	$27.39	$27.59	$27.33	$27.53	$14.19	276,269
2016-06-07	$27.44	$27.52	$27.25	$27.39	$14.12	335,864
2016-06-06	$27.40	$27.55	$27.36	$27.44	$14.15	342,465
2016-06-03	$27.06	$27.38	$27.06	$27.35	$14.10	204,190
2016-06-02	$27.10	$27.29	$27.01	$27.01	$13.93	439,156
2016-06-01	$27.26	$27.28	$26.98	$27.08	$13.96	258,796
2016-05-31	$26.92	$27.18	$26.92	$27.18	$14.01	287,950
2016-05-27	$26.88	$27.06	$26.85	$26.91	$13.87	177,827
2016-05-26	$26.87	$26.96	$26.55	$26.87	$13.85	210,805
2016-05-25	$26.67	$26.80	$26.37	$26.68	$13.76	360,941
2016-05-24	$26.91	$27.12	$26.53	$26.55	$13.69	553,039
2016-05-23	$27.09	$27.33	$26.87	$26.87	$13.85	196,403
2016-05-20	$26.84	$27.31	$26.81	$27.04	$13.94	285,968
2016-05-19	$27.35	$27.37	$26.27	$26.76	$13.80	783,976
2016-05-18	$27.52	$27.64	$27.36	$27.47	$14.16	168,851
2016-05-17	$27.45	$27.58	$27.45	$27.48	$14.17	113,045
2016-05-16	$27.36	$27.69	$27.33	$27.53	$14.19	364,703
2016-05-13	$27.55	$27.59	$27.40	$27.41	$14.13	169,219
2016-05-12	$27.67	$27.68	$27.52	$27.61	$14.24	212,483
2016-05-11	$27.63	$27.70	$27.52	$27.57	$14.21	131,688
2016-05-10	$27.65	$27.71	$27.52	$27.60	$14.23	189,968
2016-05-09	$27.69	$27.79	$27.65	$27.74	$14.19	205,080
2016-05-06	$27.60	$27.75	$27.58	$27.69	$14.16	237,812
2016-05-05	$27.49	$27.63	$27.45	$27.55	$14.09	192,214
2016-05-04	$27.40	$27.51	$27.35	$27.42	$14.03	142,468
2016-05-03	$27.51	$27.54	$27.25	$27.45	$14.04	195,054
2016-05-02	$27.50	$27.65	$27.35	$27.40	$14.02	275,254
2016-04-29	$27.45	$27.60	$27.32	$27.53	$14.08	191,967
2016-04-28	$27.54	$27.58	$27.33	$27.38	$14.00	238,406
2016-04-27	$27.30	$27.50	$27.25	$27.47	$14.05	262,898
2016-04-26	$27.06	$27.45	$27.00	$27.36	$13.99	293,230
2016-04-25	$26.88	$27.03	$26.82	$27.00	$13.81	172,749
2016-04-22	$26.74	$26.88	$26.72	$26.86	$13.74	179,779
2016-04-21	$26.60	$26.73	$26.55	$26.69	$13.65	218,502
2016-04-20	$26.49	$26.75	$26.45	$26.68	$13.65	228,395
2016-04-19	$26.47	$26.47	$26.36	$26.44	$13.52	124,240
2016-04-18	$26.22	$26.42	$26.22	$26.36	$13.48	145,238
2016-04-15	$26.40	$26.46	$26.23	$26.32	$13.46	226,822
2016-04-14	$26.50	$26.50	$26.35	$26.41	$13.51	126,874
2016-04-13	$26.20	$26.50	$26.20	$26.46	$13.53	172,229
2016-04-12	$26.25	$26.43	$26.25	$26.27	$13.44	133,670
2016-04-11	$26.44	$26.45	$26.25	$26.25	$13.43	153,003
2016-04-08	$26.28	$26.37	$26.25	$26.31	$13.46	100,127
2016-04-07	$26.05	$26.25	$26.04	$26.24	$13.42	150,987
2016-04-06	$26.15	$26.28	$26.10	$26.26	$13.32	139,823
2016-04-05	$25.99	$26.05	$25.95	$25.99	$13.18	102,142
2016-04-04	$26.18	$26.24	$26.04	$26.09	$13.23	222,781
2016-04-01	$25.98	$26.20	$25.92	$26.20	$13.29	190,730
2016-03-31	$26.20	$26.38	$25.90	$26.05	$13.21	288,711
2016-03-30	$26.02	$26.24	$25.95	$26.23	$13.30	259,142
2016-03-29	$25.96	$26.10	$25.86	$25.99	$13.18	313,217
2016-03-28	$26.02	$26.09	$25.95	$25.96	$13.17	126,518
2016-03-24	$26.11	$26.14	$25.91	$26.07	$13.22	127,045
2016-03-23	$26.13	$26.22	$25.89	$26.15	$13.26	168,272
2016-03-22	$26.18	$26.33	$26.13	$26.18	$13.28	107,923
2016-03-21	$26.08	$26.32	$26.04	$26.32	$13.35	261,781
2016-03-18	$25.94	$26.15	$25.85	$26.04	$13.21	209,233
2016-03-17	$25.66	$25.97	$25.64	$25.93	$13.15	193,038
2016-03-16	$25.68	$25.86	$25.60	$25.67	$13.02	160,596
2016-03-15	$25.93	$25.93	$25.65	$25.71	$13.04	120,306
2016-03-14	$26.00	$26.00	$25.75	$25.93	$13.15	104,201
2016-03-11	$26.01	$26.12	$25.93	$25.96	$13.17	180,696
2016-03-10	$25.93	$26.07	$25.87	$25.95	$13.16	133,192
2016-03-09	$25.90	$25.98	$25.76	$25.98	$13.18	146,182
2016-03-08	$26.07	$26.07	$25.95	$25.99	$13.07	146,589
2016-03-07	$26.05	$26.10	$25.96	$26.07	$13.11	154,672
2016-03-04	$25.88	$26.10	$25.80	$26.10	$13.13	200,229
2016-03-03	$25.75	$25.87	$25.63	$25.79	$12.97	166,905
2016-03-02	$25.53	$25.74	$25.37	$25.74	$12.95	237,485
2016-03-01	$25.41	$25.50	$25.28	$25.46	$12.81	207,482
2016-02-29	$25.37	$25.43	$25.22	$25.27	$12.71	165,234
2016-02-26	$25.37	$25.41	$25.16	$25.36	$12.76	153,684
2016-02-25	$25.18	$25.32	$25.05	$25.30	$12.73	132,510
2016-02-24	$25.09	$25.18	$24.91	$25.06	$12.60	179,837
2016-02-23	$24.95	$25.13	$24.93	$25.06	$12.60	133,792
2016-02-22	$25.08	$25.25	$24.93	$25.10	$12.62	168,086
2016-02-19	$24.77	$25.10	$24.60	$24.90	$12.52	253,279
2016-02-18	$25.10	$25.10	$24.92	$24.93	$12.54	210,000
2016-02-17	$25.12	$25.22	$25.05	$25.05	$12.60	279,695
2016-02-16	$25.15	$25.23	$24.98	$25.07	$12.61	165,496
2016-02-12	$25.21	$25.24	$24.88	$25.08	$12.61	225,172
2016-02-11	$25.14	$25.26	$24.75	$25.02	$12.58	344,720
2016-02-10	$25.39	$25.58	$25.28	$25.31	$12.73	173,895
2016-02-09	$25.52	$25.67	$25.31	$25.37	$12.76	267,606
2016-02-08	$26.06	$26.09	$25.75	$25.84	$12.88	174,118
2016-02-05	$26.30	$26.33	$26.10	$26.22	$13.07	151,654
2016-02-04	$26.34	$26.37	$26.22	$26.28	$13.10	115,969
2016-02-03	$26.68	$26.68	$26.25	$26.31	$13.12	221,642
2016-02-02	$26.52	$26.66	$26.50	$26.54	$13.23	167,571
2016-02-01	$26.69	$26.77	$26.53	$26.57	$13.25	371,042
2016-01-29	$26.45	$26.71	$26.40	$26.48	$13.20	158,378
2016-01-28	$26.45	$26.48	$26.30	$26.33	$13.13	128,165
2016-01-27	$26.12	$26.35	$26.03	$26.30	$13.11	155,344
2016-01-26	$26.20	$26.40	$26.06	$26.27	$13.10	142,938
2016-01-25	$26.66	$26.87	$26.01	$26.21	$13.07	271,920
2016-01-22	$26.22	$26.53	$26.17	$26.44	$13.18	253,993
2016-01-21	$25.55	$26.06	$25.40	$25.94	$12.93	205,301
2016-01-20	$25.66	$25.84	$25.29	$25.44	$12.69	561,936
2016-01-19	$25.57	$26.14	$25.57	$25.97	$12.95	281,329
2016-01-15	$26.02	$26.23	$25.25	$25.52	$12.73	582,871
2016-01-14	$26.44	$26.67	$26.08	$26.36	$13.14	341,901
2016-01-13	$27.45	$27.54	$26.38	$26.42	$13.17	430,000
2016-01-12	$27.58	$27.70	$27.25	$27.53	$13.73	189,563
2016-01-11	$27.75	$27.78	$27.46	$27.64	$13.67	284,568
2016-01-08	$27.78	$27.79	$27.58	$27.69	$13.70	200,539
2016-01-07	$27.50	$27.74	$27.50	$27.59	$13.65	267,734
2016-01-06	$27.49	$27.66	$27.41	$27.62	$13.66	162,413
2016-01-05	$27.51	$27.68	$27.42	$27.58	$13.64	291,471
2016-01-04	$27.20	$27.74	$27.20	$27.74	$13.72	270,141
2015-12-31	$27.60	$27.70	$27.30	$27.36	$13.53	308,315
2015-12-30	$27.57	$27.76	$27.50	$27.69	$13.70	236,170
2015-12-29	$27.71	$27.95	$27.46	$27.66	$13.68	515,388
2015-12-28	$27.45	$27.49	$27.26	$27.28	$13.49	210,906
2015-12-24	$27.57	$27.57	$27.45	$27.49	$13.60	179,813
2015-12-23	$27.69	$27.69	$27.52	$27.54	$13.62	244,144
2015-12-22	$27.55	$27.67	$27.46	$27.62	$13.66	244,722
2015-12-21	$27.25	$27.58	$27.25	$27.55	$13.63	295,670
2015-12-18	$27.51	$27.58	$27.25	$27.25	$13.48	212,148
2015-12-17	$27.54	$27.64	$27.14	$27.58	$13.64	836,039
2015-12-16	$29.49	$29.78	$29.41	$29.78	$13.46	582,202
2015-12-15	$29.27	$29.60	$29.07	$29.37	$13.27	448,674
2015-12-14	$29.53	$29.53	$28.32	$28.96	$13.09	718,006
2015-12-11	$28.75	$28.94	$28.47	$28.68	$12.96	269,282
2015-12-10	$28.60	$28.90	$28.59	$28.83	$13.03	95,215
2015-12-09	$28.82	$29.00	$28.65	$28.67	$12.96	265,019
2015-12-08	$29.18	$29.23	$28.99	$29.04	$13.02	155,541
2015-12-07	$29.53	$29.63	$29.26	$29.29	$13.14	124,216
2015-12-04	$29.53	$29.63	$29.50	$29.61	$13.28	157,648
2015-12-03	$29.70	$29.70	$29.42	$29.53	$13.24	79,894
2015-12-02	$29.60	$29.67	$29.54	$29.67	$13.31	180,946
2015-12-01	$29.58	$29.70	$29.54	$29.60	$13.27	108,894
2015-11-30	$29.44	$29.50	$29.32	$29.48	$13.22	141,511
2015-11-27	$29.39	$29.51	$29.34	$29.38	$13.18	35,621
2015-11-25	$29.59	$29.60	$29.30	$29.44	$13.20	95,797
2015-11-24	$29.55	$29.59	$29.48	$29.52	$13.24	79,199
2015-11-23	$29.23	$29.51	$29.23	$29.50	$13.23	123,696
2015-11-20	$29.35	$29.41	$29.14	$29.16	$13.08	87,216
2015-11-19	$29.38	$29.41	$29.12	$29.21	$13.10	90,326
2015-11-18	$29.16	$29.51	$29.16	$29.37	$13.17	121,790
2015-11-17	$29.13	$29.25	$29.05	$29.21	$13.10	84,758
2015-11-16	$28.94	$29.10	$28.90	$29.01	$13.01	81,620
2015-11-13	$28.91	$29.02	$28.72	$28.82	$12.92	165,043
2015-11-12	$29.15	$29.24	$29.00	$29.05	$13.03	142,687
2015-11-11	$29.31	$29.36	$29.11	$29.15	$13.07	74,201
2015-11-10	$29.08	$29.39	$29.08	$29.36	$13.17	108,653
2015-11-09	$29.40	$29.41	$28.92	$29.06	$13.03	165,835
2015-11-06	$29.68	$29.75	$29.58	$29.64	$13.19	130,833
2015-11-05	$29.75	$29.75	$29.65	$29.73	$13.23	188,344
2015-11-04	$29.84	$29.87	$29.76	$29.83	$13.28	77,188
2015-11-03	$29.74	$29.87	$29.74	$29.80	$13.26	191,669
2015-11-02	$29.71	$29.75	$29.62	$29.74	$13.24	142,600
2015-10-30	$29.64	$29.65	$29.50	$29.58	$13.17	112,876
2015-10-29	$29.66	$29.66	$29.44	$29.55	$13.15	77,586
2015-10-28	$29.76	$29.76	$29.50	$29.62	$13.18	163,565
2015-10-27	$29.66	$29.70	$29.58	$29.67	$13.21	163,344
2015-10-26	$29.58	$29.69	$29.50	$29.65	$13.20	199,130
2015-10-23	$29.50	$29.59	$29.35	$29.53	$13.14	154,205
2015-10-22	$29.50	$29.60	$29.45	$29.46	$13.11	211,600
2015-10-21	$29.40	$29.49	$29.29	$29.45	$13.11	102,615
2015-10-20	$29.46	$29.49	$29.30	$29.37	$13.07	95,381
2015-10-19	$29.50	$29.51	$29.33	$29.39	$13.08	120,478
2015-10-16	$29.07	$29.50	$29.05	$29.47	$13.12	98,599
2015-10-15	$28.95	$29.14	$28.95	$29.13	$12.97	77,871
2015-10-14	$29.10	$29.16	$28.93	$28.97	$12.89	77,208
2015-10-13	$29.23	$29.25	$29.10	$29.15	$12.97	78,413
2015-10-12	$29.20	$29.28	$29.08	$29.21	$13.00	86,534
2015-10-09	$29.06	$29.19	$29.00	$29.16	$12.98	79,966
2015-10-08	$29.07	$29.13	$28.90	$29.00	$12.91	121,753
2015-10-07	$29.09	$29.15	$28.98	$29.11	$12.96	123,471
2015-10-06	$29.35	$29.35	$29.10	$29.19	$12.89	184,068
2015-10-05	$29.24	$29.42	$29.14	$29.28	$12.93	216,585
2015-10-02	$28.70	$29.16	$28.65	$29.09	$12.85	152,755
2015-10-01	$28.94	$28.98	$28.66	$28.83	$12.74	129,999
2015-09-30	$28.78	$28.86	$28.60	$28.80	$12.72	159,463
2015-09-29	$28.78	$28.95	$28.52	$28.59	$12.63	171,014
2015-09-28	$28.67	$28.84	$28.44	$28.78	$12.71	225,141
2015-09-25	$28.99	$29.00	$28.61	$28.61	$12.64	233,379
2015-09-24	$28.64	$28.83	$28.62	$28.77	$12.71	77,065
2015-09-23	$29.03	$29.09	$28.67	$28.73	$12.69	98,718
2015-09-22	$28.67	$29.02	$28.60	$28.99	$12.81	161,068
2015-09-21	$29.05	$29.05	$28.74	$28.81	$12.73	167,366
2015-09-18	$28.58	$29.19	$28.51	$29.12	$12.86	348,009
2015-09-17	$28.14	$28.76	$28.01	$28.74	$12.70	261,057
2015-09-16	$27.98	$28.18	$27.91	$28.12	$12.42	132,965
2015-09-15	$27.99	$27.99	$27.87	$27.89	$12.32	136,056
2015-09-14	$27.78	$28.05	$27.70	$27.94	$12.34	134,296
2015-09-11	$28.14	$28.22	$27.69	$27.79	$12.28	252,431
2015-09-10	$28.07	$28.24	$27.98	$28.17	$12.44	225,334
2015-09-09	$28.15	$28.21	$27.97	$28.00	$12.37	131,381
2015-09-08	$28.18	$28.45	$28.16	$28.23	$12.37	287,657

PIMCO Dynamic Income Fund (PDI) News Headlines

Recent PIMCO Dynamic Income Fund (PDI) News

Similar Companies to PIMCO Dynamic Income Fund (PDI) 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 Income Fund (PDI) Exchange: NYSE