Bluerock Residential Growth REIT Inc (BLPPP) Stock

Data as of April 25, 2024

$25.32 ($0.00) 0.00%

Bluerock Residential Growth REIT Inc - Daily Information

Click for more stock information on Bluerock Residential Growth REIT Inc.

Daily Information	Data
Date	April 25, 2024
Open	$25.32
Previous Close	$25.32
High	$25.33
Low	$25.32
Adjusted Open	$25.32
Previous Adjusted Close	$25.32
Adjusted High	$25.33
Adjusted Low	$25.32

About Bluerock Residential Growth REIT Inc (BLPPP)

Bluerock Residential Growth REIT Inc. 8.250% Series A Cumulative Redeemable Preferred Stock ($0.01 par value per share)

Invest in Bluerock Residential Growth REIT Inc (BLPPP)

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

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

Low correlation to stocks & bonds!

Historical Stock Data for Bluerock Residential Growth REIT Inc (BLPPP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-25	$25.32	$25.33	$25.32	$25.32	$25.32	3,526
2021-02-24	$25.31	$25.33	$25.31	$25.32	$25.32	9,048
2021-02-23	$25.31	$25.31	$25.31	$25.31	$25.31	581
2021-02-22	$25.32	$25.32	$25.31	$25.31	$25.31	1,560
2021-02-19	$25.32	$25.32	$25.31	$25.31	$25.31	3,361
2021-02-18	$25.30	$25.31	$25.30	$25.30	$25.30	3,913
2021-02-17	$25.31	$25.31	$25.30	$25.31	$25.31	2,792
2021-02-16	$25.32	$25.32	$25.32	$25.32	$25.32	998
2021-02-12	$25.29	$25.32	$25.28	$25.31	$25.31	13,000
2021-02-11	$25.28	$25.29	$25.28	$25.28	$25.28	6,113
2021-02-10	$25.29	$25.29	$25.28	$25.28	$25.28	7,506
2021-02-09	$25.29	$25.29	$25.28	$25.28	$25.28	11,325
2021-02-08	$25.29	$25.29	$25.28	$25.28	$25.28	2,201
2021-02-05	$25.29	$25.29	$25.28	$25.28	$25.28	5,239
2021-02-04	$25.28	$25.29	$25.28	$25.29	$25.29	9,725
2021-02-03	$25.27	$25.28	$25.27	$25.27	$25.27	6,664
2021-02-02	$25.27	$25.28	$25.27	$25.27	$25.27	13,231
2021-02-01	$25.27	$25.28	$25.27	$25.27	$25.27	9,214
2021-01-29	$25.26	$25.29	$25.25	$25.26	$25.26	19,452
2021-01-28	$25.25	$25.29	$25.25	$25.26	$25.26	7,048
2021-01-27	$25.28	$25.29	$25.23	$25.29	$25.29	6,818
2021-01-26	$25.26	$25.26	$25.26	$25.26	$25.26	666
2021-01-25	$25.27	$25.27	$25.26	$25.26	$25.26	1,961
2021-01-22	$25.30	$25.30	$25.23	$25.24	$25.24	1,642
2021-01-21	$25.26	$25.29	$25.23	$25.25	$25.25	2,626
2021-01-20	$25.25	$25.26	$25.23	$25.26	$25.26	5,928
2021-01-19	$25.26	$25.29	$25.23	$25.23	$25.23	3,321
2021-01-15	$25.27	$25.27	$25.24	$25.26	$25.26	1,322
2021-01-14	$25.29	$25.29	$25.22	$25.23	$25.23	3,071
2021-01-13	$25.20	$25.26	$25.20	$25.24	$25.24	1,542
2021-01-12	$25.27	$25.28	$25.18	$25.22	$25.22	4,976
2021-01-11	$25.24	$25.29	$25.20	$25.24	$25.24	947
2021-01-08	$25.28	$25.29	$25.26	$25.29	$25.29	2,561
2021-01-07	$25.20	$25.28	$25.19	$25.27	$25.27	3,557
2021-01-06	$25.19	$25.23	$25.19	$25.20	$25.20	3,904
2021-01-05	$25.21	$25.21	$25.17	$25.19	$25.19	2,241
2021-01-04	$25.20	$25.20	$25.13	$25.18	$25.18	11,017
2020-12-31	$25.16	$25.24	$25.10	$25.10	$25.10	192,025
2020-12-30	$25.24	$25.25	$25.15	$25.25	$25.25	12,910
2020-12-29	$25.25	$25.25	$25.13	$25.25	$25.25	27,820
2020-12-28	$25.26	$25.26	$25.23	$25.25	$25.25	11,706
2020-12-24	$25.25	$25.26	$25.22	$25.26	$25.26	6,385
2020-12-23	$25.20	$25.30	$25.19	$25.25	$25.25	11,218
2020-12-22	$25.75	$25.75	$25.63	$25.70	$25.19	9,350
2020-12-21	$25.68	$25.72	$25.63	$25.63	$25.12	5,197
2020-12-18	$25.75	$25.75	$25.70	$25.71	$25.20	2,776
2020-12-17	$25.72	$25.75	$25.67	$25.75	$25.23	4,790
2020-12-16	$25.65	$25.69	$25.65	$25.69	$25.18	23,537
2020-12-15	$25.51	$25.64	$25.51	$25.64	$25.13	2,509
2020-12-14	$25.52	$25.59	$25.49	$25.50	$24.99	44,659
2020-12-11	$25.51	$25.55	$25.51	$25.52	$25.01	1,533
2020-12-10	$25.56	$25.59	$25.55	$25.59	$25.08	1,364
2020-12-09	$25.51	$25.56	$25.51	$25.56	$25.05	2,405
2020-12-08	$25.55	$25.61	$25.51	$25.61	$25.10	1,529
2020-12-07	$25.54	$25.59	$25.50	$25.54	$25.03	3,062
2020-12-04	$25.61	$25.61	$25.48	$25.57	$25.06	1,673
2020-12-03	$25.56	$25.58	$25.50	$25.58	$25.07	4,037
2020-12-02	$25.48	$25.52	$25.48	$25.52	$25.01	2,617
2020-12-01	$25.57	$25.57	$25.48	$25.49	$24.98	7,083
2020-11-30	$25.45	$25.57	$25.45	$25.57	$25.06	5,403
2020-11-27	$25.51	$25.53	$25.45	$25.45	$24.94	5,278
2020-11-25	$25.50	$25.54	$25.45	$25.54	$25.03	8,765
2020-11-24	$25.54	$25.54	$25.45	$25.51	$25.00	5,584
2020-11-23	$25.45	$25.54	$25.44	$25.54	$25.03	3,977
2020-11-20	$25.44	$25.48	$25.42	$25.46	$24.95	12,866
2020-11-19	$25.46	$25.48	$25.41	$25.41	$24.90	13,535
2020-11-18	$25.36	$25.42	$25.36	$25.40	$24.89	265,891
2020-11-17	$25.36	$25.45	$25.36	$25.40	$24.89	6,243
2020-11-16	$25.40	$25.50	$25.38	$25.50	$24.99	4,771
2020-11-13	$25.40	$25.40	$25.35	$25.40	$24.89	3,057
2020-11-12	$25.36	$25.36	$25.32	$25.32	$24.81	632
2020-11-11	$25.40	$25.44	$25.30	$25.36	$24.85	2,654
2020-11-10	$25.28	$25.35	$25.28	$25.35	$24.84	2,612
2020-11-09	$25.28	$25.35	$25.28	$25.30	$24.79	10,068
2020-11-06	$25.39	$25.39	$25.24	$25.25	$24.74	2,152
2020-11-05	$25.42	$25.42	$25.42	$25.42	$24.91	1,588
2020-11-04	$25.28	$25.42	$25.28	$25.42	$24.91	5,603
2020-11-03	$25.26	$25.27	$25.26	$25.27	$24.76	525
2020-11-02	$25.24	$25.31	$25.14	$25.14	$24.64	8,507
2020-10-30	$25.17	$25.29	$25.14	$25.29	$24.78	9,994
2020-10-29	$25.20	$25.23	$25.17	$25.17	$24.67	5,426
2020-10-28	$25.20	$25.20	$25.15	$25.18	$24.68	3,350
2020-10-27	$25.21	$25.21	$25.17	$25.19	$24.69	4,625
2020-10-26	$25.20	$25.25	$25.20	$25.22	$24.72	4,776
2020-10-23	$25.30	$25.30	$25.15	$25.20	$24.70	12,353
2020-10-22	$25.25	$25.27	$25.18	$25.24	$24.73	5,778
2020-10-21	$25.27	$25.27	$25.22	$25.25	$24.74	2,486
2020-10-20	$25.17	$25.21	$25.15	$25.21	$24.71	10,697
2020-10-19	$25.19	$25.25	$25.15	$25.15	$24.65	6,083
2020-10-16	$25.18	$25.26	$25.17	$25.18	$24.68	5,250
2020-10-15	$25.18	$25.26	$25.17	$25.17	$24.67	3,164
2020-10-14	$25.32	$25.32	$25.16	$25.18	$24.68	2,509
2020-10-13	$25.16	$25.27	$25.14	$25.27	$24.76	10,169
2020-10-12	$25.18	$25.23	$25.15	$25.19	$24.68	9,667
2020-10-09	$25.19	$25.25	$25.16	$25.22	$24.72	3,984
2020-10-08	$25.22	$25.26	$25.20	$25.26	$24.75	6,313
2020-10-07	$25.21	$25.22	$25.12	$25.22	$24.72	5,438
2020-10-06	$25.08	$25.19	$25.08	$25.17	$24.67	6,402
2020-10-05	$25.22	$25.22	$25.08	$25.08	$24.58	8,825
2020-10-02	$25.05	$25.15	$25.05	$25.08	$24.58	16,124
2020-10-01	$25.13	$25.13	$25.08	$25.09	$24.59	13,429
2020-09-30	$25.13	$25.14	$25.07	$25.14	$24.64	10,249
2020-09-29	$25.07	$25.20	$25.06	$25.07	$24.57	13,693
2020-09-28	$25.01	$25.22	$25.01	$25.09	$24.59	32,065
2020-09-25	$25.10	$25.11	$25.00	$25.00	$24.50	17,722
2020-09-24	$25.06	$25.09	$24.95	$25.09	$24.59	19,468
2020-09-23	$25.50	$25.54	$25.30	$25.30	$24.29	30,407
2020-09-22	$25.48	$25.57	$25.44	$25.44	$24.43	21,991
2020-09-21	$25.50	$25.61	$25.45	$25.60	$24.58	3,671
2020-09-18	$25.59	$25.59	$25.44	$25.52	$24.51	1,925
2020-09-17	$25.60	$25.69	$25.48	$25.57	$24.55	3,255
2020-09-16	$25.60	$25.60	$25.55	$25.60	$24.58	3,083
2020-09-15	$25.40	$25.57	$25.40	$25.48	$24.47	4,718
2020-09-14	$25.56	$25.58	$25.39	$25.52	$24.50	6,495
2020-09-11	$25.45	$25.45	$25.35	$25.42	$24.41	5,635
2020-09-10	$25.56	$25.56	$25.38	$25.50	$24.49	3,432
2020-09-09	$25.46	$25.60	$25.40	$25.60	$24.58	5,551
2020-09-08	$25.30	$25.55	$25.30	$25.39	$24.38	3,658
2020-09-04	$25.21	$25.43	$25.15	$25.30	$24.29	2,838
2020-09-03	$25.06	$25.75	$25.06	$25.21	$24.21	18,308
2020-09-02	$25.04	$25.18	$25.04	$25.05	$24.05	3,715
2020-09-01	$25.15	$25.20	$25.02	$25.05	$24.05	8,209
2020-08-31	$25.22	$25.22	$24.86	$24.86	$23.87	29,921
2020-08-28	$25.20	$25.21	$25.06	$25.20	$24.20	2,270
2020-08-27	$25.22	$25.22	$25.03	$25.21	$24.21	2,842
2020-08-26	$25.02	$25.30	$25.00	$25.25	$24.25	3,534
2020-08-25	$25.38	$25.38	$25.00	$25.01	$24.02	10,365
2020-08-24	$25.14	$25.25	$25.14	$25.25	$24.25	2,477
2020-08-21	$24.99	$25.08	$24.76	$25.03	$24.04	4,874
2020-08-20	$24.97	$24.99	$24.95	$24.99	$24.00	2,222
2020-08-19	$24.83	$24.99	$24.81	$24.99	$24.00	5,230
2020-08-18	$24.80	$24.82	$24.77	$24.80	$23.81	37,023
2020-08-17	$24.77	$24.89	$24.77	$24.88	$23.89	7,012
2020-08-14	$24.79	$24.81	$24.77	$24.77	$23.79	10,604
2020-08-13	$24.75	$24.78	$24.71	$24.78	$23.79	10,683
2020-08-12	$24.79	$24.80	$24.75	$24.80	$23.81	12,089
2020-08-11	$24.80	$24.82	$24.77	$24.79	$23.80	43,020
2020-08-10	$24.74	$24.81	$24.74	$24.81	$23.82	47,593
2020-08-07	$24.79	$24.81	$24.65	$24.78	$23.80	14,243
2020-08-06	$24.78	$24.78	$24.70	$24.76	$23.77	4,804
2020-08-05	$24.88	$24.89	$24.61	$24.75	$23.77	25,221
2020-08-04	$24.70	$24.88	$24.60	$24.66	$23.68	9,685
2020-08-03	$24.75	$24.88	$24.50	$24.87	$23.88	19,017
2020-07-31	$24.90	$24.90	$24.70	$24.87	$23.88	8,046
2020-07-30	$24.82	$24.86	$24.56	$24.75	$23.77	9,171
2020-07-29	$24.79	$24.90	$24.75	$24.89	$23.90	5,674
2020-07-28	$24.72	$24.85	$24.72	$24.80	$23.81	4,767
2020-07-27	$24.77	$24.90	$24.77	$24.89	$23.90	3,019
2020-07-24	$24.85	$24.93	$24.68	$24.92	$23.93	57,841
2020-07-23	$24.50	$24.86	$24.50	$24.86	$23.87	8,953
2020-07-22	$24.21	$24.62	$24.21	$24.62	$23.64	7,553
2020-07-21	$24.40	$24.46	$24.24	$24.46	$23.49	7,868
2020-07-20	$24.10	$24.28	$24.10	$24.28	$23.31	9,033
2020-07-17	$24.00	$24.21	$24.00	$24.12	$23.16	12,664
2020-07-16	$24.01	$24.02	$23.84	$24.00	$23.05	15,203
2020-07-15	$23.90	$24.09	$23.89	$23.94	$22.99	41,835
2020-07-14	$23.85	$23.85	$23.65	$23.65	$22.71	10,361
2020-07-13	$23.90	$24.01	$23.90	$23.99	$23.04	10,684
2020-07-10	$24.00	$24.00	$23.91	$24.00	$23.05	5,811
2020-07-09	$23.90	$23.99	$23.85	$23.99	$23.04	29,450
2020-07-08	$23.89	$24.00	$23.85	$24.00	$23.05	78,861
2020-07-07	$24.05	$24.05	$23.82	$23.82	$22.88	978
2020-07-06	$24.10	$24.10	$23.70	$23.92	$22.97	3,983
2020-07-02	$24.08	$24.08	$23.70	$23.90	$22.95	2,753
2020-07-01	$23.95	$23.95	$23.70	$23.75	$22.81	6,396
2020-06-30	$24.12	$24.12	$23.72	$23.94	$22.99	5,536
2020-06-29	$23.74	$23.80	$23.70	$23.80	$22.86	10,170
2020-06-26	$23.73	$23.88	$23.72	$23.77	$22.82	8,542
2020-06-25	$23.76	$23.94	$23.74	$23.75	$22.81	24,685
2020-06-24	$23.99	$23.99	$23.53	$23.77	$22.83	46,921
2020-06-23	$24.25	$24.53	$24.12	$24.20	$22.74	50,030
2020-06-22	$24.39	$24.39	$23.75	$23.90	$22.46	22,760
2020-06-19	$24.08	$24.20	$24.08	$24.10	$22.65	7,582
2020-06-18	$23.65	$24.08	$23.65	$23.90	$22.46	10,310
2020-06-17	$23.80	$24.00	$23.37	$23.65	$22.23	12,328
2020-06-16	$24.00	$24.00	$23.50	$23.79	$22.36	15,419
2020-06-15	$23.67	$23.94	$23.50	$23.51	$22.10	16,606
2020-06-12	$23.63	$24.43	$23.63	$23.90	$22.46	7,120
2020-06-11	$24.15	$24.15	$23.00	$23.15	$21.76	37,299
2020-06-10	$24.40	$24.70	$24.30	$24.65	$23.17	11,819
2020-06-09	$24.57	$24.72	$24.55	$24.72	$23.23	11,579
2020-06-08	$24.80	$24.90	$24.50	$24.63	$23.14	23,278
2020-06-05	$24.40	$24.90	$24.40	$24.78	$23.29	16,837
2020-06-04	$24.63	$24.63	$24.25	$24.30	$22.84	11,882
2020-06-03	$24.19	$24.68	$24.19	$24.60	$23.12	13,294
2020-06-02	$23.59	$24.25	$23.59	$24.19	$22.74	9,331
2020-06-01	$23.41	$23.88	$23.40	$23.68	$22.26	21,536
2020-05-29	$23.25	$23.50	$23.13	$23.47	$22.06	19,940
2020-05-28	$23.08	$23.31	$23.08	$23.25	$21.85	11,906
2020-05-27	$23.13	$23.65	$23.00	$23.03	$21.65	23,997
2020-05-26	$23.20	$23.25	$22.90	$23.13	$21.74	15,898
2020-05-22	$22.93	$23.25	$22.80	$22.85	$21.48	96,326
2020-05-21	$22.85	$23.40	$22.75	$23.00	$21.62	11,716
2020-05-20	$22.50	$22.79	$22.50	$22.79	$21.41	12,387
2020-05-19	$22.10	$22.63	$22.10	$22.50	$21.15	6,970
2020-05-18	$21.45	$22.10	$21.11	$22.05	$20.72	16,191
2020-05-15	$21.21	$21.54	$20.91	$21.06	$19.79	59,263
2020-05-14	$21.23	$21.25	$20.75	$20.97	$19.71	59,166
2020-05-13	$20.90	$21.39	$20.62	$21.00	$19.74	12,562
2020-05-12	$21.30	$21.57	$20.87	$20.90	$19.64	53,329
2020-05-11	$21.00	$22.15	$20.84	$20.94	$19.68	77,491
2020-05-08	$20.70	$21.13	$20.70	$21.00	$19.74	5,845
2020-05-07	$20.99	$21.26	$20.30	$20.82	$19.57	36,068
2020-05-06	$21.42	$21.48	$19.95	$20.50	$19.27	50,503
2020-05-05	$21.10	$21.49	$21.00	$21.49	$20.20	9,474
2020-05-04	$21.72	$21.72	$20.84	$20.85	$19.60	44,651
2020-05-01	$21.00	$21.62	$20.50	$21.40	$20.11	72,494
2020-04-30	$21.13	$21.60	$20.82	$21.52	$20.23	49,527
2020-04-29	$20.70	$21.22	$20.60	$21.22	$19.94	7,352
2020-04-28	$20.00	$20.75	$19.95	$20.10	$18.89	49,858
2020-04-27	$19.58	$19.94	$19.50	$19.94	$18.74	29,616
2020-04-24	$19.52	$19.90	$19.52	$19.72	$18.53	11,273
2020-04-23	$19.76	$19.86	$19.51	$19.52	$18.35	14,103
2020-04-22	$20.16	$20.35	$19.83	$19.85	$18.66	10,933
2020-04-21	$20.42	$20.65	$20.02	$20.25	$19.03	24,240
2020-04-20	$20.05	$20.41	$19.96	$20.30	$19.08	18,585
2020-04-17	$19.35	$20.05	$19.10	$20.05	$18.84	42,153
2020-04-16	$19.86	$20.19	$18.83	$19.29	$18.13	50,776
2020-04-15	$20.01	$20.17	$19.59	$19.60	$18.42	42,100
2020-04-14	$20.11	$21.15	$20.01	$20.44	$19.21	31,936
2020-04-13	$21.67	$21.67	$19.70	$20.20	$18.99	23,408
2020-04-09	$18.00	$22.50	$18.00	$20.26	$19.04	50,118
2020-04-08	$16.65	$18.50	$16.61	$18.29	$17.19	24,678
2020-04-07	$16.30	$17.11	$16.00	$16.60	$15.60	34,749
2020-04-06	$15.04	$16.49	$15.04	$15.59	$14.65	24,242
2020-04-03	$17.99	$17.99	$14.71	$14.95	$14.05	27,685
2020-04-02	$17.00	$18.05	$16.73	$16.96	$15.94	18,206
2020-04-01	$19.06	$19.06	$17.00	$17.00	$15.98	18,453
2020-03-31	$19.23	$19.47	$18.84	$19.25	$18.09	21,968
2020-03-30	$17.65	$19.24	$17.65	$19.00	$17.86	28,331
2020-03-27	$18.62	$19.86	$18.11	$19.55	$18.37	17,311
2020-03-26	$18.27	$19.13	$16.00	$19.10	$17.95	39,376
2020-03-25	$16.14	$18.05	$16.01	$17.08	$16.05	48,083
2020-03-24	$16.96	$18.44	$16.25	$16.58	$15.58	22,678
2020-03-23	$16.85	$16.85	$13.00	$16.37	$14.92	32,121
2020-03-20	$19.00	$19.31	$15.00	$15.75	$14.36	31,952
2020-03-19	$13.51	$20.00	$13.15	$19.78	$18.03	45,301
2020-03-18	$21.88	$21.88	$13.23	$14.50	$13.22	47,021
2020-03-17	$21.78	$22.00	$20.42	$20.54	$18.72	29,661
2020-03-16	$22.21	$22.21	$20.61	$20.64	$18.82	55,909
2020-03-13	$23.10	$23.72	$22.29	$22.80	$20.78	38,366
2020-03-12	$24.90	$24.90	$20.57	$22.80	$20.78	42,024
2020-03-11	$24.90	$25.20	$24.90	$25.01	$22.80	16,332
2020-03-10	$24.64	$25.19	$24.61	$25.01	$22.80	20,026
2020-03-09	$25.15	$25.50	$24.50	$24.50	$22.33	29,184
2020-03-06	$25.41	$25.65	$25.28	$25.44	$23.19	14,324
2020-03-05	$25.66	$25.80	$25.65	$25.69	$23.42	5,198
2020-03-04	$25.80	$26.04	$25.80	$25.95	$23.65	4,169
2020-03-03	$25.87	$25.87	$25.58	$25.58	$23.32	3,668
2020-03-02	$25.60	$25.80	$25.51	$25.52	$23.26	10,557
2020-02-28	$25.90	$25.90	$25.50	$25.50	$23.24	49,474
2020-02-27	$26.13	$26.13	$25.95	$25.95	$23.65	6,637
2020-02-26	$26.10	$26.24	$26.05	$26.16	$23.84	5,531
2020-02-25	$26.18	$26.18	$26.04	$26.05	$23.75	19,284
2020-02-24	$26.27	$26.33	$26.27	$26.27	$23.95	4,849
2020-02-21	$26.25	$26.33	$26.23	$26.24	$23.92	8,548
2020-02-20	$26.31	$26.32	$26.25	$26.25	$23.93	33,496
2020-02-19	$26.28	$26.29	$26.24	$26.25	$23.93	10,978
2020-02-18	$26.24	$26.34	$26.24	$26.32	$23.99	5,194
2020-02-14	$26.24	$26.32	$26.24	$26.32	$23.99	4,258
2020-02-13	$26.29	$26.31	$26.25	$26.25	$23.93	6,257
2020-02-12	$26.29	$26.29	$26.25	$26.27	$23.94	1,604
2020-02-11	$26.20	$26.25	$26.20	$26.25	$23.93	3,731
2020-02-10	$26.25	$26.30	$26.22	$26.22	$23.90	2,587
2020-02-07	$26.29	$26.30	$26.18	$26.30	$23.97	3,915
2020-02-06	$26.17	$26.29	$26.17	$26.29	$23.96	5,609
2020-02-05	$26.25	$26.25	$26.16	$26.20	$23.89	6,551
2020-02-04	$26.20	$26.30	$26.15	$26.26	$23.94	7,227
2020-02-03	$26.25	$26.25	$26.15	$26.24	$23.91	3,749
2020-01-31	$26.28	$26.30	$26.15	$26.30	$23.97	18,453
2020-01-30	$26.22	$26.29	$26.20	$26.29	$23.96	4,635
2020-01-29	$26.21	$26.21	$26.10	$26.13	$23.82	5,016
2020-01-28	$26.20	$26.26	$26.09	$26.10	$23.79	13,496
2020-01-27	$26.14	$26.34	$26.12	$26.15	$23.84	19,352
2020-01-24	$26.25	$26.32	$26.12	$26.32	$23.99	4,655
2020-01-23	$26.12	$26.32	$26.12	$26.30	$23.97	3,450
2020-01-22	$26.09	$26.25	$26.09	$26.18	$23.87	3,173
2020-01-21	$26.21	$26.25	$26.12	$26.24	$23.92	4,754
2020-01-17	$26.20	$26.22	$26.06	$26.16	$23.84	8,368
2020-01-16	$26.22	$26.22	$26.15	$26.15	$23.83	1,693
2020-01-15	$26.16	$26.21	$26.12	$26.21	$23.89	2,931
2020-01-14	$26.15	$26.21	$26.05	$26.05	$23.75	16,264
2020-01-13	$26.03	$26.08	$26.03	$26.07	$23.76	7,736
2020-01-10	$26.16	$26.20	$26.02	$26.02	$23.72	10,490
2020-01-09	$26.16	$26.21	$26.16	$26.16	$23.85	1,271
2020-01-08	$26.19	$26.20	$26.13	$26.19	$23.87	6,897
2020-01-07	$26.20	$26.21	$26.12	$26.19	$23.87	23,007
2020-01-06	$26.06	$26.12	$26.04	$26.12	$23.81	5,906
2020-01-03	$26.04	$26.13	$26.03	$26.13	$23.82	4,568
2020-01-02	$25.97	$26.03	$25.91	$26.03	$23.73	2,524
2019-12-31	$25.86	$25.98	$25.81	$25.98	$23.68	10,371
2019-12-30	$26.09	$26.09	$25.82	$25.91	$23.61	10,672
2019-12-27	$26.10	$26.15	$26.03	$26.10	$23.79	7,760
2019-12-26	$26.04	$26.15	$26.03	$26.09	$23.79	2,582
2019-12-24	$26.05	$26.09	$26.05	$26.05	$23.75	1,633
2019-12-23	$25.98	$26.19	$25.75	$26.00	$23.70	12,199
2019-12-20	$26.47	$26.48	$26.37	$26.47	$23.66	6,843
2019-12-19	$26.48	$26.48	$26.33	$26.41	$23.61	9,007
2019-12-18	$26.41	$26.48	$26.31	$26.47	$23.66	10,546
2019-12-17	$26.35	$26.38	$26.34	$26.37	$23.57	1,365
2019-12-16	$26.31	$26.37	$26.25	$26.34	$23.54	3,181
2019-12-13	$26.32	$26.32	$26.24	$26.24	$23.45	2,925
2019-12-12	$26.24	$26.32	$26.24	$26.32	$23.52	3,443
2019-12-11	$26.23	$26.30	$26.23	$26.27	$23.48	3,673
2019-12-10	$26.27	$26.27	$26.23	$26.23	$23.44	2,498
2019-12-09	$26.25	$26.30	$26.25	$26.30	$23.50	1,058
2019-12-06	$26.25	$26.26	$26.23	$26.23	$23.44	3,133
2019-12-05	$26.23	$26.24	$26.20	$26.22	$23.44	8,102
2019-12-04	$26.24	$26.28	$26.22	$26.27	$23.48	11,251
2019-12-03	$26.37	$26.37	$26.23	$26.24	$23.45	5,950
2019-12-02	$26.39	$26.39	$26.27	$26.27	$23.48	4,309
2019-11-29	$26.39	$26.42	$26.24	$26.42	$23.61	8,487
2019-11-27	$26.36	$26.42	$26.30	$26.31	$23.52	11,880
2019-11-26	$26.35	$26.42	$26.27	$26.42	$23.61	3,739
2019-11-25	$26.38	$26.40	$26.30	$26.40	$23.60	10,747
2019-11-22	$26.44	$26.44	$26.37	$26.44	$23.63	5,267
2019-11-21	$26.27	$26.33	$26.24	$26.33	$23.53	5,538
2019-11-20	$26.28	$26.35	$26.25	$26.33	$23.53	3,597
2019-11-19	$26.23	$26.39	$26.23	$26.28	$23.49	4,066
2019-11-18	$26.24	$26.34	$26.24	$26.27	$23.48	3,087
2019-11-15	$26.28	$26.33	$26.28	$26.33	$23.53	2,249
2019-11-14	$26.26	$26.30	$26.26	$26.30	$23.51	3,095
2019-11-13	$26.19	$26.28	$26.19	$26.23	$23.44	2,251
2019-11-12	$26.24	$26.25	$26.19	$26.20	$23.42	270,047
2019-11-11	$26.29	$26.29	$26.24	$26.24	$23.45	10,933
2019-11-08	$26.29	$26.41	$26.24	$26.24	$23.45	8,359
2019-11-07	$26.28	$26.33	$26.22	$26.23	$23.44	15,115
2019-11-06	$26.40	$26.42	$26.28	$26.28	$23.49	20,413
2019-11-05	$26.56	$26.56	$26.31	$26.42	$23.61	28,154
2019-11-04	$26.52	$26.65	$26.37	$26.60	$23.77	10,217
2019-11-01	$26.50	$26.60	$26.47	$26.54	$23.72	5,202
2019-10-31	$26.52	$26.52	$26.38	$26.47	$23.66	43,654
2019-10-30	$26.38	$26.50	$26.37	$26.47	$23.66	12,024
2019-10-29	$26.31	$26.39	$26.31	$26.38	$23.58	4,193
2019-10-28	$26.35	$26.37	$26.33	$26.33	$23.53	6,886
2019-10-25	$26.45	$26.50	$26.40	$26.40	$23.60	4,290
2019-10-24	$26.40	$26.69	$26.40	$26.50	$23.69	7,462
2019-10-23	$26.61	$26.62	$26.48	$26.53	$23.71	17,900
2019-10-22	$26.59	$26.66	$26.35	$26.61	$23.78	5,354
2019-10-21	$26.45	$26.66	$26.36	$26.66	$23.83	3,200
2019-10-18	$26.53	$26.53	$26.43	$26.49	$23.68	2,840
2019-10-17	$26.51	$26.52	$26.34	$26.41	$23.61	2,331
2019-10-16	$26.52	$26.56	$26.45	$26.45	$23.64	12,457
2019-10-15	$26.74	$26.74	$26.42	$26.58	$23.76	4,585
2019-10-14	$26.36	$26.74	$26.36	$26.74	$23.90	5,059
2019-10-11	$26.25	$26.50	$26.25	$26.47	$23.66	5,194
2019-10-10	$26.38	$26.49	$26.20	$26.25	$23.46	7,113
2019-10-09	$26.52	$26.55	$26.41	$26.50	$23.69	9,845
2019-10-08	$26.50	$26.55	$26.50	$26.55	$23.73	1,804
2019-10-07	$26.65	$26.65	$26.50	$26.50	$23.69	7,354
2019-10-04	$26.55	$26.61	$26.50	$26.51	$23.70	4,239
2019-10-03	$26.39	$26.55	$26.39	$26.50	$23.69	9,445
2019-10-02	$26.45	$26.45	$26.28	$26.28	$23.49	1,725
2019-10-01	$26.56	$26.56	$26.36	$26.38	$23.58	5,392
2019-09-30	$26.46	$26.56	$26.45	$26.52	$23.70	53,974
2019-09-27	$26.29	$26.45	$26.28	$26.45	$23.64	8,312
2019-09-26	$26.22	$26.35	$26.19	$26.34	$23.54	4,374
2019-09-25	$26.19	$26.42	$26.19	$26.31	$23.52	6,252
2019-09-24	$26.33	$26.41	$26.21	$26.41	$23.61	4,758
2019-09-23	$26.72	$26.85	$26.72	$26.79	$23.49	9,635
2019-09-20	$26.57	$26.72	$26.50	$26.71	$23.42	11,546
2019-09-19	$26.50	$26.60	$26.50	$26.60	$23.32	11,256
2019-09-18	$26.40	$26.50	$26.35	$26.50	$23.23	14,357
2019-09-17	$26.28	$26.40	$26.28	$26.40	$23.14	7,392
2019-09-16	$26.24	$26.31	$26.22	$26.25	$23.01	7,462
2019-09-13	$26.40	$26.43	$26.25	$26.31	$23.06	7,214
2019-09-12	$26.45	$26.57	$26.37	$26.56	$23.28	5,121
2019-09-11	$26.45	$26.46	$26.36	$26.40	$23.14	4,051
2019-09-10	$26.55	$26.66	$26.47	$26.58	$23.30	5,551
2019-09-09	$26.74	$26.74	$26.55	$26.61	$23.33	6,184
2019-09-06	$26.56	$26.61	$26.40	$26.60	$23.32	7,976
2019-09-05	$26.55	$26.61	$26.47	$26.61	$23.32	8,197
2019-09-04	$26.57	$26.64	$26.51	$26.62	$23.34	7,236
2019-09-03	$26.65	$26.69	$26.55	$26.60	$23.32	6,696
2019-08-30	$26.67	$26.77	$26.64	$26.72	$23.42	46,908
2019-08-29	$26.62	$26.69	$26.61	$26.69	$23.40	10,172
2019-08-28	$26.60	$26.61	$26.50	$26.61	$23.33	12,700
2019-08-27	$26.59	$26.64	$26.50	$26.55	$23.28	14,128
2019-08-26	$26.61	$26.61	$26.56	$26.61	$23.33	3,820
2019-08-23	$26.62	$26.62	$26.57	$26.61	$23.33	6,473
2019-08-22	$26.55	$26.62	$26.55	$26.62	$23.34	7,409
2019-08-21	$26.46	$26.62	$26.46	$26.62	$23.34	12,742
2019-08-20	$26.49	$26.54	$26.49	$26.54	$23.27	7,367
2019-08-19	$26.45	$26.54	$26.35	$26.54	$23.27	8,776
2019-08-16	$26.40	$26.45	$26.40	$26.45	$23.19	6,093
2019-08-15	$26.39	$26.40	$26.34	$26.40	$23.14	3,824
2019-08-14	$26.35	$26.40	$26.32	$26.40	$23.14	12,821
2019-08-13	$26.27	$26.38	$26.22	$26.36	$23.11	21,410
2019-08-12	$26.30	$26.35	$26.30	$26.31	$23.06	4,344
2019-08-09	$26.34	$26.34	$26.25	$26.34	$23.09	4,841
2019-08-08	$26.44	$26.44	$26.34	$26.34	$23.09	6,116
2019-08-07	$26.40	$26.42	$26.37	$26.40	$23.14	3,220
2019-08-06	$26.55	$26.55	$26.28	$26.40	$23.14	21,102
2019-08-05	$26.67	$26.70	$26.55	$26.65	$23.36	1,883
2019-08-02	$26.73	$26.80	$26.73	$26.74	$23.44	9,187
2019-08-01	$26.69	$26.83	$26.64	$26.64	$23.35	9,403
2019-07-31	$26.52	$26.69	$26.50	$26.69	$23.40	52,320
2019-07-30	$26.40	$26.62	$26.40	$26.62	$23.34	9,839
2019-07-29	$26.44	$26.53	$26.39	$26.53	$23.26	20,980
2019-07-26	$26.37	$26.44	$26.37	$26.44	$23.18	3,674
2019-07-25	$26.39	$26.43	$26.38	$26.43	$23.17	4,966
2019-07-24	$26.29	$26.38	$26.26	$26.38	$23.13	16,476
2019-07-23	$26.29	$26.29	$26.20	$26.29	$23.05	12,200
2019-07-22	$26.23	$26.29	$26.23	$26.29	$23.05	4,187
2019-07-19	$26.19	$26.23	$26.19	$26.23	$23.00	7,304
2019-07-18	$26.12	$26.15	$26.09	$26.15	$22.93	8,904
2019-07-17	$26.20	$26.20	$26.09	$26.16	$22.93	10,965
2019-07-16	$26.16	$26.20	$26.12	$26.20	$22.97	2,476
2019-07-15	$26.12	$26.20	$26.11	$26.20	$22.97	21,215
2019-07-12	$26.15	$26.15	$26.11	$26.15	$22.93	14,457
2019-07-11	$26.12	$26.18	$26.12	$26.18	$22.95	12,249
2019-07-10	$26.12	$26.16	$26.12	$26.16	$22.93	2,968
2019-07-09	$26.14	$26.15	$26.11	$26.14	$22.92	4,315
2019-07-08	$26.20	$26.20	$26.13	$26.17	$22.94	5,048
2019-07-05	$26.25	$26.25	$26.18	$26.20	$22.97	2,022
2019-07-03	$26.18	$26.29	$26.15	$26.28	$23.04	3,970
2019-07-02	$26.24	$26.29	$26.18	$26.18	$22.95	2,447
2019-07-01	$26.26	$26.29	$26.21	$26.21	$22.98	2,744
2019-06-28	$26.08	$26.38	$26.08	$26.38	$23.13	46,490
2019-06-27	$26.23	$26.23	$26.12	$26.18	$22.95	5,391
2019-06-26	$26.16	$26.28	$26.06	$26.28	$23.04	6,020
2019-06-25	$26.22	$26.23	$26.15	$26.20	$22.97	5,840
2019-06-24	$26.26	$26.40	$26.17	$26.22	$22.99	14,230
2019-06-21	$26.73	$26.77	$26.61	$26.77	$23.02	7,980
2019-06-20	$26.69	$26.74	$26.69	$26.72	$22.97	7,867
2019-06-19	$26.49	$26.68	$26.47	$26.67	$22.93	7,120
2019-06-18	$26.59	$26.64	$26.52	$26.57	$22.84	5,688
2019-06-17	$26.51	$26.59	$26.51	$26.59	$22.86	3,849
2019-06-14	$26.53	$26.59	$26.45	$26.59	$22.86	6,953
2019-06-13	$26.52	$26.53	$26.46	$26.53	$22.81	9,099
2019-06-12	$26.47	$26.52	$26.45	$26.51	$22.79	15,047
2019-06-11	$26.50	$26.55	$26.47	$26.55	$22.83	4,177
2019-06-10	$26.50	$26.59	$26.50	$26.59	$22.86	5,154
2019-06-07	$26.48	$26.52	$26.44	$26.45	$22.74	6,861
2019-06-06	$26.42	$26.43	$26.40	$26.42	$22.72	1,981
2019-06-05	$26.39	$26.45	$26.39	$26.45	$22.74	4,605
2019-06-04	$26.52	$26.52	$26.40	$26.49	$22.78	7,912
2019-06-03	$26.53	$26.53	$26.48	$26.49	$22.78	9,971
2019-05-31	$26.38	$26.53	$26.38	$26.53	$22.81	49,246
2019-05-30	$26.44	$26.47	$26.35	$26.46	$22.75	5,342
2019-05-29	$26.45	$26.45	$26.41	$26.45	$22.74	2,444
2019-05-28	$26.47	$26.47	$26.35	$26.45	$22.74	7,472
2019-05-24	$26.45	$26.47	$26.35	$26.47	$22.76	10,031
2019-05-23	$26.33	$26.39	$26.27	$26.39	$22.69	11,552
2019-05-22	$26.37	$26.45	$26.37	$26.42	$22.72	6,451
2019-05-21	$26.26	$26.37	$26.26	$26.37	$22.67	5,037
2019-05-20	$26.31	$26.38	$26.26	$26.37	$22.67	19,528
2019-05-17	$26.32	$26.40	$26.26	$26.32	$22.63	17,076
2019-05-16	$26.30	$26.30	$26.15	$26.25	$22.57	10,242
2019-05-15	$26.20	$26.25	$26.16	$26.25	$22.57	13,127
2019-05-14	$26.10	$26.20	$26.10	$26.20	$22.53	4,433
2019-05-13	$26.17	$26.20	$26.05	$26.12	$22.46	27,202
2019-05-10	$26.20	$26.20	$26.18	$26.18	$22.51	56,116
2019-05-09	$26.22	$26.30	$26.18	$26.18	$22.51	6,592
2019-05-08	$26.23	$26.50	$26.20	$26.20	$22.53	16,907
2019-05-07	$26.31	$26.31	$26.24	$26.27	$22.59	15,386
2019-05-06	$26.27	$26.40	$26.27	$26.37	$22.67	1,482
2019-05-03	$26.35	$26.36	$26.28	$26.36	$22.66	1,527
2019-05-02	$26.39	$26.39	$26.27	$26.31	$22.62	2,189
2019-05-01	$26.31	$26.42	$26.26	$26.35	$22.65	4,972
2019-04-30	$26.42	$26.55	$26.30	$26.50	$22.78	53,875
2019-04-29	$26.50	$26.50	$26.37	$26.49	$22.78	5,814
2019-04-26	$26.55	$26.55	$26.38	$26.38	$22.68	1,074
2019-04-25	$26.44	$26.55	$26.38	$26.54	$22.82	2,632
2019-04-24	$26.39	$26.59	$26.39	$26.54	$22.82	5,612
2019-04-23	$26.41	$26.58	$26.41	$26.55	$22.83	6,731
2019-04-22	$26.28	$26.49	$26.28	$26.49	$22.78	2,759
2019-04-18	$26.35	$26.43	$26.25	$26.25	$22.57	2,086
2019-04-17	$26.29	$26.36	$26.19	$26.32	$22.63	5,302
2019-04-16	$26.47	$26.47	$26.18	$26.18	$22.51	11,918
2019-04-15	$26.24	$26.25	$26.21	$26.21	$22.54	805
2019-04-12	$26.24	$26.24	$26.20	$26.23	$22.55	1,946
2019-04-11	$26.40	$26.40	$26.20	$26.25	$22.57	7,692
2019-04-10	$26.22	$26.26	$26.20	$26.25	$22.57	12,598
2019-04-09	$26.42	$26.42	$26.20	$26.20	$22.53	4,497
2019-04-08	$26.64	$26.64	$26.39	$26.49	$22.77	4,917
2019-04-05	$26.62	$26.69	$26.47	$26.47	$22.75	14,976
2019-04-04	$26.50	$26.61	$26.50	$26.57	$22.84	3,305
2019-04-03	$26.47	$26.61	$26.45	$26.61	$22.88	3,408
2019-04-02	$26.46	$26.47	$26.43	$26.47	$22.76	1,307
2019-04-01	$26.58	$26.58	$26.44	$26.44	$22.74	2,054
2019-03-29	$26.49	$26.59	$26.37	$26.58	$22.85	53,462
2019-03-28	$26.22	$26.61	$26.22	$26.54	$22.82	18,623
2019-03-27	$26.30	$26.39	$26.14	$26.27	$22.59	8,339
2019-03-26	$26.07	$26.30	$26.05	$26.19	$22.52	9,814
2019-03-25	$26.11	$26.18	$26.06	$26.18	$22.51	3,333
2019-03-22	$26.18	$26.18	$26.11	$26.18	$22.51	1,629
2019-03-21	$26.53	$26.64	$26.47	$26.64	$22.46	9,357
2019-03-20	$26.50	$26.66	$26.50	$26.65	$22.47	14,694
2019-03-19	$26.70	$26.71	$26.55	$26.70	$22.51	4,581
2019-03-18	$26.55	$26.72	$26.55	$26.70	$22.51	14,159
2019-03-15	$26.58	$26.73	$26.55	$26.73	$22.54	15,033
2019-03-14	$26.73	$26.77	$26.64	$26.73	$22.53	7,869
2019-03-13	$26.49	$26.75	$26.37	$26.73	$22.54	9,538
2019-03-12	$26.44	$26.46	$26.34	$26.39	$22.25	11,247
2019-03-11	$26.49	$26.49	$26.33	$26.44	$22.29	6,493
2019-03-08	$26.33	$26.40	$26.29	$26.30	$22.18	3,491
2019-03-07	$26.10	$26.36	$26.10	$26.36	$22.23	6,336
2019-03-06	$26.19	$26.41	$26.04	$26.26	$22.14	6,971
2019-03-05	$26.24	$26.43	$26.16	$26.43	$22.28	8,324
2019-03-04	$26.38	$26.44	$26.16	$26.29	$22.17	8,111
2019-03-01	$26.09	$26.45	$25.85	$26.37	$22.23	11,698
2019-02-28	$25.88	$26.44	$25.88	$26.37	$22.23	56,495
2019-02-27	$25.75	$26.00	$25.75	$25.95	$21.88	2,234
2019-02-26	$26.00	$26.00	$25.70	$25.90	$21.84	9,845
2019-02-25	$25.80	$25.89	$25.78	$25.89	$21.83	6,108
2019-02-22	$25.68	$25.77	$25.68	$25.77	$21.73	2,889
2019-02-21	$25.62	$25.68	$25.54	$25.67	$21.64	7,095
2019-02-20	$25.67	$25.68	$25.65	$25.67	$21.64	7,184
2019-02-19	$25.43	$25.75	$25.43	$25.67	$21.64	5,729
2019-02-15	$25.31	$25.78	$25.31	$25.68	$21.65	27,151
2019-02-14	$25.60	$25.65	$25.57	$25.60	$21.58	4,864
2019-02-13	$25.73	$25.73	$25.56	$25.65	$21.63	6,870
2019-02-12	$25.67	$25.67	$25.67	$25.67	$21.64	589
2019-02-11	$25.63	$25.75	$25.62	$25.62	$21.60	4,707
2019-02-08	$25.65	$25.70	$25.58	$25.68	$21.65	6,848
2019-02-07	$25.63	$25.70	$25.53	$25.70	$21.67	2,201
2019-02-06	$25.65	$25.70	$25.65	$25.66	$21.64	5,524
2019-02-05	$25.65	$25.65	$25.55	$25.64	$21.62	16,455
2019-02-04	$25.70	$25.70	$25.64	$25.65	$21.63	5,972
2019-02-01	$25.55	$25.68	$25.52	$25.68	$21.65	19,690
2019-01-31	$25.35	$25.67	$25.35	$25.67	$21.64	48,426
2019-01-30	$25.35	$25.42	$25.30	$25.38	$21.40	15,578
2019-01-29	$25.35	$25.35	$25.30	$25.34	$21.36	15,800
2019-01-28	$25.29	$25.35	$25.27	$25.35	$21.37	14,403
2019-01-25	$25.30	$25.35	$25.30	$25.35	$21.37	13,997
2019-01-24	$25.35	$25.35	$25.30	$25.30	$21.33	11,543
2019-01-23	$25.35	$25.35	$25.26	$25.31	$21.34	22,212
2019-01-22	$25.45	$25.51	$25.31	$25.35	$21.37	19,020
2019-01-18	$25.47	$25.58	$25.47	$25.58	$21.57	1,093
2019-01-17	$25.42	$25.45	$25.36	$25.45	$21.46	7,183
2019-01-16	$25.49	$25.49	$25.34	$25.43	$21.44	7,154
2019-01-15	$25.46	$25.46	$25.35	$25.37	$21.39	4,153
2019-01-14	$25.33	$25.37	$25.33	$25.37	$21.39	9,301
2019-01-11	$25.40	$25.55	$25.33	$25.37	$21.39	6,956
2019-01-10	$25.45	$25.45	$25.38	$25.39	$21.41	7,742
2019-01-09	$25.58	$25.59	$25.48	$25.55	$21.54	8,188
2019-01-08	$25.33	$25.62	$25.26	$25.62	$21.60	9,287
2019-01-07	$25.57	$25.57	$25.21	$25.46	$21.47	12,290
2019-01-04	$25.60	$25.60	$25.43	$25.59	$21.58	5,005
2019-01-03	$25.37	$25.60	$25.25	$25.60	$21.58	2,220
2019-01-02	$25.05	$25.60	$25.05	$25.59	$21.58	4,465
2018-12-31	$25.09	$25.39	$25.02	$25.30	$21.33	4,893
2018-12-28	$24.86	$25.18	$24.85	$25.16	$21.21	8,214
2018-12-27	$24.90	$24.90	$24.70	$24.90	$20.99	8,269
2018-12-26	$24.84	$24.84	$24.54	$24.70	$20.82	49,043
2018-12-24	$24.85	$25.02	$24.54	$24.54	$20.69	16,313
2018-12-21	$25.02	$25.09	$24.61	$24.84	$20.94	13,324
2018-12-20	$25.55	$25.60	$25.10	$25.31	$20.90	15,498
2018-12-19	$25.60	$25.60	$25.41	$25.55	$21.10	3,122
2018-12-18	$25.59	$25.59	$25.38	$25.46	$21.03	6,045
2018-12-17	$25.49	$25.59	$25.35	$25.58	$21.13	13,297
2018-12-14	$25.35	$25.59	$25.28	$25.49	$21.06	21,819
2018-12-13	$25.45	$25.45	$25.41	$25.45	$21.02	12,583
2018-12-12	$25.47	$25.50	$25.46	$25.50	$21.06	3,191
2018-12-11	$25.50	$25.56	$25.43	$25.50	$21.06	8,589
2018-12-10	$25.32	$25.48	$25.32	$25.48	$21.04	6,133
2018-12-07	$25.23	$25.39	$25.15	$25.32	$20.91	4,196
2018-12-06	$25.23	$25.23	$25.17	$25.23	$20.84	4,864
2018-12-04	$25.20	$25.24	$25.12	$25.14	$20.76	6,857
2018-12-03	$25.13	$25.24	$25.00	$25.11	$20.74	6,448
2018-11-30	$25.10	$25.10	$24.97	$25.06	$20.70	6,231
2018-11-29	$25.05	$25.05	$24.90	$25.05	$20.69	8,021
2018-11-28	$25.02	$25.04	$24.95	$24.96	$20.62	5,766
2018-11-27	$24.93	$25.09	$24.93	$25.00	$20.65	2,239
2018-11-26	$25.13	$25.13	$24.92	$24.96	$20.62	9,246
2018-11-23	$24.96	$25.10	$24.96	$25.04	$20.69	1,395
2018-11-21	$25.04	$25.10	$24.98	$25.10	$20.73	3,663
2018-11-20	$25.17	$25.18	$24.88	$24.91	$20.58	37,384
2018-11-19	$25.28	$25.38	$25.22	$25.22	$20.83	25,102
2018-11-16	$25.20	$25.34	$25.20	$25.34	$20.93	1,596
2018-11-15	$25.29	$25.39	$25.28	$25.36	$20.95	8,204
2018-11-14	$25.30	$25.39	$25.30	$25.34	$20.93	3,924
2018-11-13	$25.32	$25.38	$25.28	$25.31	$20.91	3,559
2018-11-12	$25.30	$25.39	$25.29	$25.39	$20.97	7,156
2018-11-09	$25.31	$25.35	$25.22	$25.34	$20.93	3,025
2018-11-08	$25.26	$25.30	$25.20	$25.22	$20.83	9,401
2018-11-07	$25.33	$25.37	$25.23	$25.32	$20.91	13,679
2018-11-06	$25.18	$25.29	$25.18	$25.25	$20.86	4,364
2018-11-05	$25.22	$25.30	$25.16	$25.21	$20.83	31,901
2018-11-02	$25.28	$25.30	$25.20	$25.20	$20.82	2,850
2018-11-01	$25.16	$25.29	$25.16	$25.26	$20.87	5,223
2018-10-31	$25.25	$25.26	$25.15	$25.26	$20.87	7,458
2018-10-30	$25.13	$25.23	$25.13	$25.16	$20.78	6,778
2018-10-29	$25.19	$25.21	$25.17	$25.21	$20.82	3,492
2018-10-26	$25.12	$25.18	$25.09	$25.15	$20.77	5,166
2018-10-25	$25.12	$25.14	$25.09	$25.09	$20.72	2,517
2018-10-24	$25.20	$25.21	$25.00	$25.06	$20.70	14,145
2018-10-23	$25.23	$25.23	$25.12	$25.16	$20.78	2,403
2018-10-22	$25.21	$25.21	$25.07	$25.20	$20.82	10,555
2018-10-19	$25.17	$25.17	$25.15	$25.15	$20.78	807
2018-10-18	$25.05	$25.20	$24.97	$25.13	$20.75	5,844
2018-10-17	$25.02	$25.27	$25.01	$25.08	$20.72	18,333
2018-10-16	$25.07	$25.20	$25.05	$25.20	$20.81	2,124
2018-10-15	$25.17	$25.17	$25.08	$25.08	$20.72	135,931
2018-10-12	$25.27	$25.29	$25.18	$25.20	$20.81	5,112
2018-10-11	$25.25	$25.33	$25.25	$25.33	$20.92	2,650
2018-10-10	$25.16	$25.33	$25.16	$25.30	$20.90	4,755
2018-10-09	$25.02	$25.29	$25.02	$25.15	$20.77	3,956
2018-10-08	$25.20	$25.31	$25.18	$25.24	$20.85	5,217
2018-10-05	$25.74	$25.74	$25.10	$25.16	$20.78	5,775
2018-10-04	$25.60	$25.69	$25.29	$25.35	$20.94	14,614
2018-10-03	$25.75	$25.79	$25.63	$25.79	$21.30	3,535
2018-10-02	$25.69	$25.72	$25.69	$25.72	$21.25	1,176
2018-10-01	$25.78	$25.80	$25.69	$25.70	$21.22	2,996
2018-09-28	$25.58	$25.78	$25.58	$25.78	$21.29	1,865
2018-09-27	$25.56	$25.80	$25.56	$25.75	$21.27	2,454
2018-09-26	$25.65	$25.68	$25.60	$25.60	$21.15	2,166
2018-09-25	$25.74	$25.80	$25.71	$25.77	$21.29	2,452
2018-09-24	$25.80	$25.80	$25.69	$25.69	$21.22	6,600
2018-09-21	$26.17	$26.25	$26.12	$26.25	$21.26	12,139
2018-09-20	$26.09	$26.17	$25.95	$26.17	$21.19	7,612
2018-09-19	$26.19	$26.19	$26.03	$26.17	$21.19	4,900
2018-09-18	$26.00	$26.23	$26.00	$26.22	$21.23	2,948
2018-09-17	$26.05	$26.15	$26.05	$26.06	$21.10	3,027
2018-09-14	$26.17	$26.17	$26.08	$26.17	$21.19	977
2018-09-13	$26.09	$26.17	$25.94	$26.10	$21.13	3,816
2018-09-12	$25.90	$26.07	$25.90	$25.95	$21.01	2,990
2018-09-11	$25.94	$26.01	$25.88	$26.01	$21.06	1,872
2018-09-10	$25.91	$26.07	$25.84	$26.02	$21.07	7,471
2018-09-07	$25.77	$25.91	$25.75	$25.77	$20.87	4,898
2018-09-06	$25.90	$25.91	$25.77	$25.91	$20.98	2,677
2018-09-05	$25.80	$25.91	$25.76	$25.86	$20.94	3,962
2018-09-04	$25.73	$25.76	$25.73	$25.73	$20.84	1,703
2018-08-31	$25.78	$25.78	$25.70	$25.70	$20.81	3,684
2018-08-30	$25.75	$25.75	$25.67	$25.75	$20.85	2,417
2018-08-29	$25.89	$25.89	$25.76	$25.83	$20.92	2,832
2018-08-28	$25.97	$25.97	$25.76	$25.76	$20.86	9,552
2018-08-27	$25.78	$25.94	$25.78	$25.91	$20.98	3,693
2018-08-24	$25.90	$25.90	$25.81	$25.90	$20.97	1,740
2018-08-23	$25.80	$26.00	$25.80	$26.00	$21.05	5,004
2018-08-22	$25.76	$25.99	$25.76	$25.94	$21.01	1,428
2018-08-21	$26.00	$26.00	$25.90	$25.95	$21.01	1,884
2018-08-20	$25.75	$25.96	$25.75	$25.96	$21.02	1,164
2018-08-17	$26.00	$26.00	$25.75	$26.00	$21.05	5,315
2018-08-16	$25.82	$26.03	$25.82	$26.00	$21.05	3,559
2018-08-15	$25.75	$25.90	$25.65	$25.68	$20.79	2,416
2018-08-14	$26.00	$26.00	$25.71	$25.71	$20.82	4,994
2018-08-13	$25.96	$25.98	$25.96	$25.98	$21.04	894
2018-08-10	$25.70	$25.93	$25.70	$25.93	$21.00	2,237
2018-08-09	$25.76	$25.88	$25.76	$25.88	$20.96	1,086
2018-08-08	$25.92	$25.93	$25.78	$25.91	$20.98	1,402
2018-08-07	$25.77	$25.87	$25.77	$25.80	$20.89	5,672
2018-08-06	$25.85	$25.85	$25.62	$25.62	$20.75	1,770
2018-08-03	$25.58	$25.80	$25.58	$25.80	$20.89	2,643
2018-08-02	$25.78	$25.80	$25.58	$25.59	$20.72	2,063
2018-08-01	$25.60	$25.78	$25.55	$25.78	$20.88	3,211
2018-07-31	$25.62	$25.72	$25.50	$25.61	$20.74	5,622
2018-07-30	$25.55	$25.55	$25.44	$25.47	$20.62	4,654
2018-07-27	$25.45	$25.53	$25.41	$25.41	$20.57	1,539
2018-07-26	$25.37	$25.53	$25.37	$25.53	$20.67	3,988
2018-07-25	$25.51	$25.52	$25.37	$25.37	$20.54	3,667
2018-07-24	$25.48	$25.52	$25.45	$25.52	$20.67	919
2018-07-23	$25.53	$25.57	$25.38	$25.43	$20.59	5,729
2018-07-20	$25.64	$25.65	$25.57	$25.57	$20.71	2,282
2018-07-19	$25.57	$25.64	$25.57	$25.64	$20.76	2,648
2018-07-18	$25.53	$25.67	$25.53	$25.61	$20.74	4,139
2018-07-17	$25.50	$25.61	$25.50	$25.53	$20.67	3,271
2018-07-16	$25.61	$25.61	$25.55	$25.60	$20.73	2,024
2018-07-13	$25.42	$25.52	$25.42	$25.52	$20.66	552
2018-07-12	$25.52	$25.52	$25.40	$25.40	$20.57	5,236
2018-07-11	$25.40	$25.46	$25.40	$25.41	$20.58	7,379
2018-07-10	$25.61	$25.61	$25.35	$25.35	$20.53	5,752
2018-07-09	$25.43	$25.67	$25.43	$25.44	$20.60	5,467
2018-07-06	$25.58	$25.67	$25.47	$25.54	$20.68	1,738
2018-07-05	$25.52	$25.63	$25.52	$25.57	$20.71	4,481
2018-07-03	$25.40	$25.40	$25.37	$25.37	$20.55	1,108
2018-07-02	$25.30	$25.38	$25.29	$25.31	$20.49	1,384
2018-06-29	$25.36	$25.39	$25.26	$25.26	$20.46	2,812
2018-06-28	$25.24	$25.28	$25.19	$25.21	$20.41	1,708
2018-06-27	$25.35	$25.35	$25.17	$25.19	$20.40	2,713
2018-06-26	$25.34	$25.38	$25.25	$25.28	$20.47	3,577
2018-06-25	$25.37	$25.37	$25.25	$25.31	$20.49	2,942
2018-06-22	$25.48	$25.48	$25.25	$25.36	$20.53	9,514
2018-06-21	$25.80	$25.88	$25.71	$25.77	$20.45	4,863
2018-06-20	$25.73	$25.84	$25.64	$25.65	$20.36	5,559
2018-06-19	$25.68	$25.68	$25.65	$25.65	$20.36	764
2018-06-18	$25.59	$25.68	$25.59	$25.68	$20.38	4,930
2018-06-15	$25.53	$25.59	$25.53	$25.57	$20.29	1,570
2018-06-14	$25.60	$25.60	$25.50	$25.58	$20.30	3,741
2018-06-13	$25.56	$25.57	$25.50	$25.52	$20.25	2,810
2018-06-12	$25.52	$25.57	$25.46	$25.57	$20.29	2,063
2018-06-11	$25.41	$25.51	$25.41	$25.42	$20.17	1,155
2018-06-08	$25.57	$25.60	$25.41	$25.42	$20.17	7,263
2018-06-07	$25.51	$25.68	$25.51	$25.68	$20.38	4,565
2018-06-06	$25.40	$25.62	$25.40	$25.60	$20.32	6,784
2018-06-05	$25.36	$25.41	$25.27	$25.35	$20.12	3,445
2018-06-04	$25.40	$25.45	$25.26	$25.37	$20.14	17,474
2018-06-01	$25.33	$25.40	$25.32	$25.40	$20.16	2,670
2018-05-31	$25.40	$25.40	$25.25	$25.39	$20.15	4,318
2018-05-30	$25.30	$25.32	$25.21	$25.32	$20.09	1,635
2018-05-29	$25.21	$25.37	$25.20	$25.22	$20.01	8,061
2018-05-25	$25.35	$25.38	$25.22	$25.22	$20.02	3,830
2018-05-24	$25.24	$25.40	$25.24	$25.32	$20.10	3,784
2018-05-23	$25.21	$25.35	$25.21	$25.35	$20.12	6,484
2018-05-22	$25.15	$25.30	$25.15	$25.29	$20.07	5,343
2018-05-21	$25.11	$25.25	$25.11	$25.22	$20.02	3,338
2018-05-18	$25.30	$25.30	$25.10	$25.30	$20.08	6,036
2018-05-17	$25.05	$25.25	$25.05	$25.25	$20.04	5,395
2018-05-16	$25.00	$25.07	$24.95	$25.07	$19.90	3,489
2018-05-15	$24.91	$25.15	$24.91	$25.15	$19.96	3,082
2018-05-14	$25.00	$25.15	$25.00	$25.15	$19.96	1,526
2018-05-11	$25.23	$25.29	$25.08	$25.16	$19.97	3,902
2018-05-10	$25.00	$25.19	$24.94	$25.18	$19.98	23,701
2018-05-09	$24.74	$24.99	$24.73	$24.96	$19.81	15,219
2018-05-08	$24.68	$24.85	$24.68	$24.70	$19.60	16,517
2018-05-07	$24.80	$25.05	$24.68	$24.72	$19.62	37,181
2018-05-04	$24.85	$24.88	$24.72	$24.75	$19.64	10,333
2018-05-03	$24.77	$24.83	$24.73	$24.73	$19.62	1,531
2018-05-02	$24.71	$24.80	$24.64	$24.71	$19.61	9,919
2018-05-01	$24.77	$24.80	$24.70	$24.80	$19.68	5,840
2018-04-30	$24.80	$24.87	$24.75	$24.80	$19.68	9,632
2018-04-27	$24.80	$24.80	$24.65	$24.79	$19.67	8,536
2018-04-26	$24.76	$24.76	$24.62	$24.65	$19.56	7,632
2018-04-25	$24.80	$24.80	$24.66	$24.66	$19.57	5,141
2018-04-24	$24.85	$24.90	$24.67	$24.67	$19.58	10,295
2018-04-23	$24.78	$24.87	$24.78	$24.79	$19.67	1,563
2018-04-20	$24.75	$24.83	$24.75	$24.80	$19.68	3,797
2018-04-19	$24.88	$24.88	$24.75	$24.75	$19.64	6,235
2018-04-18	$24.91	$24.95	$24.85	$24.85	$19.72	5,525
2018-04-17	$24.94	$24.95	$24.85	$24.88	$19.75	4,757
2018-04-16	$24.85	$24.90	$24.85	$24.85	$19.72	4,800
2018-04-13	$24.95	$24.95	$24.90	$24.91	$19.77	1,960
2018-04-12	$25.01	$25.01	$24.81	$24.87	$19.74	2,452
2018-04-11	$24.79	$25.09	$24.79	$25.09	$19.91	3,051
2018-04-10	$24.96	$25.00	$24.82	$24.87	$19.73	9,523
2018-04-09	$25.00	$25.00	$24.92	$24.92	$19.78	3,177
2018-04-06	$25.05	$25.05	$24.92	$24.92	$19.78	5,133
2018-04-05	$25.17	$25.17	$24.94	$24.94	$19.79	4,437
2018-04-04	$25.07	$25.10	$24.95	$24.95	$19.80	11,006
2018-04-03	$25.02	$25.20	$25.02	$25.10	$19.92	6,933
2018-04-02	$24.98	$25.10	$24.91	$25.04	$19.87	4,933
2018-03-29	$24.76	$24.98	$24.76	$24.98	$19.82	4,034
2018-03-28	$24.85	$24.85	$24.70	$24.83	$19.71	7,157
2018-03-27	$24.53	$24.68	$24.53	$24.66	$19.57	5,554
2018-03-26	$24.62	$24.74	$24.55	$24.67	$19.58	10,335
2018-03-23	$24.92	$24.92	$24.55	$24.76	$19.65	4,260
2018-03-22	$24.99	$25.05	$24.78	$24.78	$19.67	12,458
2018-03-21	$25.35	$25.37	$25.15	$25.37	$19.72	9,522
2018-03-20	$25.30	$25.37	$25.25	$25.37	$19.73	5,253
2018-03-19	$25.25	$25.29	$25.10	$25.29	$19.66	5,483
2018-03-16	$25.10	$25.26	$25.00	$25.25	$19.63	14,367
2018-03-15	$25.02	$25.15	$24.85	$25.15	$19.55	18,976
2018-03-14	$25.30	$25.30	$25.00	$25.00	$19.44	15,643
2018-03-13	$25.08	$25.34	$25.08	$25.21	$19.60	8,879
2018-03-12	$24.90	$25.10	$24.81	$25.02	$19.45	10,622
2018-03-09	$24.99	$25.05	$24.86	$24.90	$19.36	13,971
2018-03-08	$25.15	$25.26	$24.98	$24.98	$19.42	13,266
2018-03-07	$25.19	$25.30	$25.00	$25.11	$19.52	14,518
2018-03-06	$25.19	$25.30	$25.07	$25.07	$19.49	1,464
2018-03-05	$25.15	$25.29	$25.04	$25.04	$19.47	6,234
2018-03-02	$25.28	$25.44	$25.15	$25.19	$19.58	12,884
2018-03-01	$25.44	$25.51	$25.31	$25.43	$19.77	4,682
2018-02-28	$25.17	$25.55	$25.17	$25.55	$19.86	14,533
2018-02-27	$25.23	$25.30	$25.08	$25.25	$19.63	10,539
2018-02-26	$25.26	$25.40	$25.22	$25.22	$19.61	15,584
2018-02-23	$25.34	$25.40	$25.25	$25.39	$19.74	2,144
2018-02-22	$25.35	$25.38	$25.26	$25.30	$19.67	9,041
2018-02-21	$25.28	$25.50	$25.23	$25.50	$19.82	6,885
2018-02-20	$25.29	$25.40	$25.29	$25.39	$19.74	7,405
2018-02-16	$25.41	$25.45	$25.21	$25.44	$19.78	9,559
2018-02-15	$25.15	$25.34	$25.10	$25.32	$19.68	3,846
2018-02-14	$25.11	$25.36	$25.11	$25.24	$19.62	8,155
2018-02-13	$25.10	$25.25	$25.10	$25.22	$19.61	2,504
2018-02-12	$25.07	$25.29	$24.93	$25.25	$19.63	30,080
2018-02-09	$25.08	$25.08	$24.90	$24.99	$19.43	7,536
2018-02-08	$25.25	$25.25	$24.96	$25.00	$19.44	12,658
2018-02-07	$25.05	$25.42	$25.05	$25.39	$19.74	19,233
2018-02-06	$25.13	$25.15	$25.00	$25.05	$19.48	8,426
2018-02-05	$25.05	$25.15	$25.01	$25.05	$19.48	8,703
2018-02-02	$25.14	$25.14	$25.02	$25.10	$19.51	3,943
2018-02-01	$25.10	$25.30	$25.10	$25.15	$19.55	5,506
2018-01-31	$24.96	$25.25	$24.96	$25.20	$19.59	19,414
2018-01-30	$25.45	$25.45	$24.95	$24.98	$19.42	39,168
2018-01-29	$25.49	$25.49	$25.35	$25.35	$19.71	21,906
2018-01-26	$25.77	$25.77	$25.49	$25.50	$19.82	22,436
2018-01-25	$25.76	$25.76	$25.68	$25.70	$19.98	7,538
2018-01-24	$25.80	$25.80	$25.68	$25.70	$19.98	9,851
2018-01-23	$25.81	$25.88	$25.73	$25.80	$20.06	10,908
2018-01-22	$25.72	$25.91	$25.61	$25.80	$20.06	13,682
2018-01-19	$25.81	$25.81	$25.66	$25.71	$19.99	8,644
2018-01-18	$25.80	$25.80	$25.73	$25.75	$20.02	10,975
2018-01-17	$25.83	$25.85	$25.75	$25.79	$20.05	6,629
2018-01-16	$25.85	$25.85	$25.75	$25.82	$20.07	35,088
2018-01-12	$25.88	$25.99	$25.77	$25.80	$20.06	10,239
2018-01-11	$25.90	$26.00	$25.82	$25.94	$20.17	42,040
2018-01-10	$26.18	$26.25	$25.65	$26.05	$20.25	33,042
2018-01-09	$26.37	$26.37	$26.00	$26.20	$20.37	20,427
2018-01-08	$26.36	$26.51	$26.31	$26.50	$20.60	8,182
2018-01-05	$26.45	$26.51	$26.30	$26.51	$20.61	7,123
2018-01-04	$26.43	$26.45	$26.25	$26.44	$20.55	5,282
2018-01-03	$26.45	$26.45	$26.25	$26.28	$20.43	7,070
2018-01-02	$26.45	$26.45	$26.30	$26.30	$20.45	7,423
2017-12-29	$26.22	$26.43	$26.13	$26.38	$20.51	17,103
2017-12-28	$26.19	$26.40	$26.19	$26.28	$20.43	2,479
2017-12-27	$26.11	$26.25	$26.02	$26.14	$20.32	6,724
2017-12-26	$26.13	$26.24	$26.09	$26.20	$20.37	1,898
2017-12-22	$26.25	$26.25	$26.12	$26.23	$20.39	3,347
2017-12-21	$26.35	$26.40	$26.21	$26.21	$20.38	9,607
2017-12-20	$26.64	$26.64	$26.53	$26.56	$20.25	1,880
2017-12-19	$26.52	$26.57	$26.52	$26.55	$20.24	5,422
2017-12-18	$26.56	$26.59	$26.39	$26.57	$20.26	3,055
2017-12-15	$26.55	$26.66	$26.37	$26.44	$20.16	6,887
2017-12-14	$26.50	$26.50	$26.44	$26.50	$20.20	5,611
2017-12-13	$26.40	$26.53	$26.37	$26.53	$20.23	8,993
2017-12-12	$26.51	$26.53	$26.41	$26.53	$20.23	1,874
2017-12-11	$26.40	$26.44	$26.40	$26.41	$20.14	1,408
2017-12-08	$26.37	$26.37	$26.32	$26.32	$20.07	2,506
2017-12-07	$26.32	$26.37	$26.31	$26.37	$20.11	5,754
2017-12-06	$26.25	$26.37	$26.25	$26.32	$20.06	2,506
2017-12-05	$26.24	$26.33	$26.24	$26.31	$20.06	1,223
2017-12-04	$26.31	$26.34	$26.31	$26.32	$20.07	1,778
2017-12-01	$26.25	$26.36	$26.25	$26.32	$20.07	4,488
2017-11-30	$26.30	$26.30	$26.23	$26.23	$20.00	2,349
2017-11-29	$26.39	$26.39	$26.24	$26.27	$20.03	9,148
2017-11-28	$26.41	$26.42	$26.33	$26.41	$20.14	4,457
2017-11-27	$26.25	$26.44	$26.25	$26.36	$20.10	8,823
2017-11-24	$26.35	$26.35	$26.35	$26.35	$20.09	297
2017-11-22	$26.52	$26.52	$26.33	$26.38	$20.11	3,599
2017-11-21	$26.50	$26.54	$26.33	$26.34	$20.08	7,846
2017-11-20	$26.48	$26.55	$26.40	$26.40	$20.13	2,951
2017-11-17	$26.43	$26.46	$26.31	$26.46	$20.17	4,495
2017-11-16	$26.45	$26.47	$26.42	$26.46	$20.17	2,221
2017-11-15	$26.57	$26.57	$26.39	$26.51	$20.21	3,471
2017-11-14	$26.66	$26.66	$26.25	$26.29	$20.04	3,183
2017-11-13	$26.26	$26.26	$26.16	$26.21	$19.98	6,210
2017-11-10	$26.26	$26.30	$26.26	$26.26	$20.03	893
2017-11-09	$26.39	$26.39	$26.39	$26.39	$20.12	4
2017-11-08	$26.53	$26.65	$26.38	$26.39	$20.12	2,680
2017-11-07	$26.49	$26.60	$26.49	$26.53	$20.23	6,313
2017-11-06	$26.38	$26.50	$26.30	$26.47	$20.18	5,566
2017-11-03	$26.42	$26.42	$26.26	$26.41	$20.13	17,667
2017-11-02	$26.40	$26.56	$26.40	$26.42	$20.14	7,339
2017-11-01	$26.64	$26.64	$26.59	$26.61	$20.29	1,216
2017-10-31	$26.40	$26.71	$26.40	$26.71	$20.36	6,855
2017-10-30	$26.20	$26.53	$26.20	$26.40	$20.13	20,731
2017-10-27	$26.55	$26.65	$26.40	$26.40	$20.13	4,105
2017-10-26	$26.48	$26.50	$26.43	$26.43	$20.15	722
2017-10-25	$26.50	$26.60	$26.45	$26.47	$20.18	11,924
2017-10-24	$26.58	$26.58	$26.51	$26.56	$20.25	1,070
2017-10-23	$26.55	$26.55	$26.40	$26.47	$20.18	2,471
2017-10-20	$26.53	$26.60	$26.52	$26.60	$20.28	7,338
2017-10-19	$26.49	$26.59	$26.45	$26.45	$20.17	1,265
2017-10-18	$26.49	$26.59	$26.49	$26.54	$20.24	2,230
2017-10-17	$26.52	$26.55	$26.44	$26.46	$20.17	2,053
2017-10-16	$26.53	$26.56	$26.46	$26.46	$20.17	6,629
2017-10-13	$26.49	$26.71	$26.39	$26.71	$20.36	17,622
2017-10-12	$26.55	$26.60	$26.49	$26.59	$20.27	14,422
2017-10-11	$26.49	$26.50	$26.30	$26.50	$20.20	2,131
2017-10-10	$26.49	$26.50	$26.26	$26.50	$20.20	3,136
2017-10-09	$26.52	$26.54	$26.27	$26.49	$20.20	2,615
2017-10-06	$26.35	$26.41	$26.20	$26.41	$20.14	9,877
2017-10-05	$26.39	$26.40	$26.36	$26.38	$20.12	3,829
2017-10-04	$26.23	$26.39	$26.22	$26.37	$20.10	5,800
2017-10-03	$26.36	$26.40	$26.22	$26.39	$20.12	5,745
2017-10-02	$26.24	$26.35	$26.22	$26.33	$20.08	7,323
2017-09-29	$26.29	$26.29	$26.12	$26.24	$20.01	16,550
2017-09-28	$26.16	$26.30	$26.16	$26.29	$20.04	12,670
2017-09-27	$26.20	$26.26	$26.09	$26.15	$19.94	5,248
2017-09-26	$26.14	$26.26	$26.14	$26.20	$19.98	2,853
2017-09-25	$26.23	$26.31	$26.23	$26.25	$20.01	2,439
2017-09-22	$26.29	$26.31	$26.24	$26.30	$20.05	3,935
2017-09-21	$26.65	$26.75	$26.31	$26.50	$19.82	7,765
2017-09-20	$26.84	$27.00	$26.72	$26.74	$20.00	3,302
2017-09-19	$26.72	$26.82	$26.64	$26.64	$19.92	16,419
2017-09-18	$26.67	$26.69	$26.62	$26.62	$19.91	4,383
2017-09-15	$26.48	$26.59	$26.30	$26.59	$19.88	14,751
2017-09-14	$26.50	$26.50	$26.32	$26.50	$19.82	9,838
2017-09-13	$26.45	$26.48	$26.33	$26.33	$19.69	5,329
2017-09-12	$26.43	$26.45	$26.40	$26.45	$19.78	1,033
2017-09-11	$26.31	$26.47	$26.31	$26.39	$19.73	1,513
2017-09-08	$26.45	$26.45	$26.26	$26.31	$19.67	3,184
2017-09-07	$26.40	$26.49	$26.40	$26.49	$19.81	358
2017-09-06	$26.32	$26.49	$26.22	$26.49	$19.81	16,438
2017-09-05	$26.25	$26.40	$26.15	$26.30	$19.67	12,100
2017-09-01	$26.46	$26.46	$26.20	$26.42	$19.76	1,997
2017-08-31	$26.49	$26.49	$26.30	$26.49	$19.81	4,962
2017-08-30	$26.45	$26.49	$26.41	$26.44	$19.77	3,578
2017-08-29	$26.33	$26.47	$26.33	$26.42	$19.76	2,606
2017-08-28	$26.20	$26.40	$26.20	$26.40	$19.74	5,748
2017-08-25	$26.35	$26.50	$26.21	$26.21	$19.60	4,198
2017-08-24	$26.15	$26.30	$26.15	$26.27	$19.65	3,330
2017-08-23	$26.30	$26.31	$26.15	$26.20	$19.59	6,715
2017-08-22	$26.28	$26.38	$26.26	$26.30	$19.67	2,828
2017-08-21	$26.45	$26.45	$26.31	$26.33	$19.69	2,302
2017-08-18	$26.37	$26.37	$26.20	$26.30	$19.67	2,992
2017-08-17	$26.50	$26.50	$26.29	$26.38	$19.73	5,675
2017-08-16	$26.40	$26.50	$26.26	$26.34	$19.70	2,847
2017-08-15	$26.23	$26.36	$26.23	$26.34	$19.70	1,640
2017-08-14	$26.07	$26.40	$26.05	$26.40	$19.74	1,879
2017-08-11	$26.16	$26.23	$26.12	$26.23	$19.61	1,641
2017-08-10	$26.54	$26.54	$26.17	$26.30	$19.67	15,512
2017-08-09	$26.50	$26.52	$26.37	$26.44	$19.77	5,291
2017-08-08	$26.45	$26.54	$26.35	$26.54	$19.85	13,110
2017-08-07	$26.38	$26.52	$26.23	$26.52	$19.83	18,381
2017-08-04	$26.42	$26.47	$26.31	$26.47	$19.79	25,299
2017-08-03	$26.55	$26.55	$26.42	$26.42	$19.76	2,035
2017-08-02	$26.42	$26.55	$26.42	$26.49	$19.81	2,144
2017-08-01	$26.55	$26.55	$26.41	$26.43	$19.76	2,571
2017-07-31	$26.53	$26.66	$26.45	$26.50	$19.82	12,521
2017-07-28	$26.64	$26.65	$26.56	$26.56	$19.86	7,846
2017-07-27	$26.59	$26.66	$26.59	$26.62	$19.91	1,756
2017-07-26	$26.55	$26.55	$26.55	$26.55	$19.85	306
2017-07-25	$26.50	$26.52	$26.47	$26.47	$19.79	2,267
2017-07-24	$26.45	$26.57	$26.45	$26.52	$19.83	1,516
2017-07-21	$26.50	$26.55	$26.42	$26.42	$19.76	3,536
2017-07-20	$26.50	$26.51	$26.50	$26.51	$19.82	756
2017-07-19	$26.50	$26.60	$26.43	$26.47	$19.79	1,593
2017-07-18	$26.58	$26.59	$26.50	$26.55	$19.85	2,964
2017-07-17	$26.59	$26.59	$26.50	$26.51	$19.82	1,873
2017-07-14	$26.65	$26.65	$26.65	$26.65	$19.93	577
2017-07-13	$26.50	$26.67	$26.50	$26.56	$19.86	6,709
2017-07-12	$26.57	$26.67	$26.54	$26.67	$19.94	5,772
2017-07-11	$26.50	$26.64	$26.50	$26.62	$19.91	3,339
2017-07-10	$26.65	$26.67	$26.50	$26.50	$19.82	4,071
2017-07-07	$26.65	$26.67	$26.62	$26.67	$19.94	4,935
2017-07-06	$26.65	$26.65	$26.61	$26.61	$19.90	2,154
2017-07-05	$26.59	$26.62	$26.59	$26.62	$19.91	840
2017-07-03	$26.50	$26.61	$26.50	$26.61	$19.90	1,713
2017-06-30	$26.57	$26.61	$26.52	$26.52	$19.83	1,047
2017-06-29	$26.51	$26.62	$26.50	$26.61	$19.90	18,716
2017-06-28	$26.35	$26.51	$26.35	$26.51	$19.82	2,143
2017-06-27	$26.40	$26.41	$26.35	$26.35	$19.70	2,299
2017-06-26	$26.27	$26.45	$26.27	$26.41	$19.75	5,864
2017-06-23	$26.25	$26.27	$26.12	$26.25	$19.63	2,332
2017-06-22	$26.20	$26.27	$26.20	$26.25	$19.63	1,674
2017-06-21	$26.25	$26.29	$26.15	$26.29	$19.66	8,122
2017-06-20	$26.65	$26.65	$26.55	$26.64	$19.54	3,400
2017-06-19	$26.48	$26.70	$26.43	$26.64	$19.54	7,039
2017-06-16	$26.40	$26.45	$26.40	$26.42	$19.38	2,852
2017-06-15	$26.55	$26.55	$26.40	$26.40	$19.36	2,662
2017-06-14	$26.39	$26.46	$26.39	$26.40	$19.36	3,330
2017-06-13	$26.39	$26.39	$26.37	$26.37	$19.34	1,252
2017-06-12	$26.37	$26.39	$26.33	$26.33	$19.31	1,840
2017-06-09	$26.32	$26.38	$26.17	$26.38	$19.35	6,319
2017-06-08	$26.38	$26.38	$26.32	$26.32	$19.30	19,722
2017-06-07	$26.27	$26.45	$26.27	$26.43	$19.38	2,856
2017-06-06	$26.40	$26.48	$26.32	$26.32	$19.30	1,900
2017-06-05	$26.30	$26.40	$26.30	$26.34	$19.32	5,086
2017-06-02	$26.49	$26.49	$26.45	$26.45	$19.40	661
2017-06-01	$26.40	$26.41	$26.32	$26.40	$19.36	3,010
2017-05-31	$26.42	$26.55	$26.30	$26.50	$19.44	11,780
2017-05-30	$26.20	$26.50	$26.20	$26.43	$19.38	12,661
2017-05-26	$26.30	$26.44	$26.14	$26.20	$19.22	3,030
2017-05-25	$26.38	$26.39	$26.26	$26.30	$19.29	6,650
2017-05-24	$26.27	$26.47	$26.26	$26.42	$19.38	3,670
2017-05-23	$26.37	$26.47	$26.37	$26.43	$19.39	796
2017-05-22	$26.43	$26.43	$26.26	$26.26	$19.26	851
2017-05-19	$26.38	$26.43	$26.22	$26.22	$19.23	2,895
2017-05-18	$26.11	$26.38	$26.11	$26.22	$19.23	2,965
2017-05-17	$26.24	$26.29	$26.09	$26.29	$19.28	3,717
2017-05-16	$26.35	$26.36	$26.29	$26.35	$19.32	1,230
2017-05-15	$26.16	$26.35	$26.15	$26.28	$19.27	6,935
2017-05-12	$26.13	$26.15	$26.06	$26.14	$19.17	2,521
2017-05-11	$26.08	$26.15	$26.08	$26.10	$19.14	4,945
2017-05-10	$26.20	$26.20	$26.04	$26.12	$19.15	5,898
2017-05-09	$26.23	$26.23	$26.02	$26.20	$19.21	539
2017-05-08	$26.15	$26.21	$26.15	$26.20	$19.22	4,286
2017-05-05	$26.18	$26.23	$26.01	$26.22	$19.23	11,015
2017-05-04	$26.41	$26.41	$26.16	$26.16	$19.19	3,662
2017-05-03	$26.29	$26.50	$26.13	$26.13	$19.16	9,700
2017-05-02	$26.28	$26.43	$26.13	$26.16	$19.19	3,931
2017-05-01	$26.43	$26.43	$26.25	$26.25	$19.25	1,344
2017-04-28	$26.45	$26.45	$26.38	$26.38	$19.35	1,018
2017-04-27	$26.40	$26.40	$26.40	$26.40	$19.36	465
2017-04-26	$26.42	$26.43	$26.20	$26.38	$19.35	1,196
2017-04-25	$26.30	$26.45	$26.27	$26.45	$19.40	8,804
2017-04-24	$26.20	$26.33	$26.20	$26.31	$19.29	2,889
2017-04-21	$26.25	$26.35	$26.20	$26.35	$19.33	3,261
2017-04-20	$26.32	$26.35	$26.20	$26.31	$19.30	4,166
2017-04-19	$26.30	$26.31	$26.20	$26.20	$19.22	4,989
2017-04-18	$26.30	$26.42	$26.20	$26.21	$19.22	8,110
2017-04-17	$26.26	$26.45	$26.20	$26.44	$19.39	12,606
2017-04-13	$26.20	$26.38	$26.10	$26.38	$19.35	4,517
2017-04-12	$26.49	$26.49	$26.09	$26.20	$19.22	4,727
2017-04-11	$26.25	$26.50	$26.20	$26.50	$19.43	2,633
2017-04-10	$26.02	$26.25	$26.02	$26.18	$19.20	6,117
2017-04-07	$25.96	$26.25	$25.95	$26.23	$19.24	4,997
2017-04-06	$26.05	$26.05	$25.95	$25.96	$19.04	2,491
2017-04-05	$25.92	$26.14	$25.86	$26.04	$19.10	5,719
2017-04-04	$25.86	$25.99	$25.80	$25.96	$19.04	12,083
2017-04-03	$26.04	$26.07	$25.94	$26.07	$19.12	5,102
2017-03-31	$26.00	$26.07	$25.95	$26.07	$19.12	6,320
2017-03-30	$26.00	$26.00	$25.98	$26.00	$19.07	2,094
2017-03-29	$26.09	$26.16	$25.94	$26.07	$19.12	9,290
2017-03-28	$26.09	$26.09	$25.96	$26.09	$19.14	2,611
2017-03-27	$26.05	$26.14	$26.01	$26.14	$19.17	4,472
2017-03-24	$26.22	$26.24	$26.10	$26.10	$19.14	873
2017-03-23	$26.00	$26.17	$25.95	$26.02	$19.08	20,385
2017-03-22	$25.88	$26.03	$25.88	$26.00	$19.07	14,395
2017-03-21	$26.37	$26.50	$26.30	$26.45	$19.02	5,350
2017-03-20	$26.15	$26.38	$26.15	$26.31	$18.92	5,180
2017-03-17	$26.03	$26.30	$26.01	$26.15	$18.81	13,274
2017-03-16	$26.26	$26.28	$26.15	$26.28	$18.90	3,108
2017-03-15	$26.00	$26.15	$26.00	$26.15	$18.80	16,907
2017-03-14	$26.00	$26.09	$25.96	$26.09	$18.76	2,661
2017-03-13	$26.07	$26.10	$26.07	$26.07	$18.75	2,657
2017-03-10	$26.00	$26.19	$25.96	$26.08	$18.75	3,350
2017-03-09	$26.21	$26.27	$25.96	$26.05	$18.73	12,356
2017-03-08	$26.19	$26.30	$26.19	$26.27	$18.89	7,685
2017-03-07	$26.36	$26.37	$26.19	$26.30	$18.91	8,334
2017-03-06	$26.29	$26.35	$26.29	$26.33	$18.94	1,593
2017-03-03	$26.36	$26.40	$26.16	$26.37	$18.96	5,888
2017-03-02	$26.36	$26.47	$26.18	$26.33	$18.93	7,852
2017-03-01	$26.38	$26.46	$26.30	$26.41	$18.99	2,973
2017-02-28	$26.26	$26.38	$26.26	$26.38	$18.97	3,007
2017-02-27	$26.26	$26.35	$26.26	$26.32	$18.93	1,226
2017-02-24	$26.26	$26.33	$26.26	$26.31	$18.92	5,282
2017-02-23	$26.25	$26.33	$26.16	$26.16	$18.81	9,046
2017-02-22	$26.37	$26.37	$26.22	$26.25	$18.88	4,351
2017-02-21	$26.32	$26.37	$26.23	$26.37	$18.96	1,272
2017-02-17	$26.39	$26.44	$26.20	$26.32	$18.93	4,052
2017-02-16	$26.28	$26.32	$26.28	$26.32	$18.93	949
2017-02-15	$26.27	$26.57	$26.25	$26.32	$18.93	4,366
2017-02-14	$26.41	$26.58	$26.33	$26.33	$18.93	6,675
2017-02-13	$26.46	$26.58	$26.29	$26.50	$19.06	3,953
2017-02-10	$26.39	$26.45	$26.26	$26.45	$19.02	2,805
2017-02-09	$26.36	$26.45	$26.36	$26.42	$19.00	3,086
2017-02-08	$26.38	$26.45	$26.34	$26.38	$18.97	2,401
2017-02-07	$26.33	$26.40	$26.25	$26.35	$18.95	9,044
2017-02-06	$26.31	$26.34	$26.31	$26.33	$18.93	2,394
2017-02-03	$26.39	$26.39	$26.18	$26.23	$18.86	18,481
2017-02-02	$26.30	$26.30	$26.30	$26.30	$18.91	488
2017-02-01	$26.40	$26.49	$26.15	$26.30	$18.91	4,262
2017-01-31	$26.33	$26.45	$26.24	$26.30	$18.91	9,306
2017-01-30	$26.51	$26.66	$26.47	$26.50	$19.06	9,547
2017-01-27	$26.65	$26.65	$26.34	$26.59	$19.12	5,129
2017-01-26	$26.67	$26.68	$26.48	$26.48	$19.04	4,474
2017-01-25	$26.30	$26.78	$26.30	$26.75	$19.23	7,928
2017-01-24	$26.34	$26.65	$26.28	$26.40	$18.99	10,964
2017-01-23	$26.50	$26.53	$26.25	$26.53	$19.08	2,199
2017-01-20	$26.59	$26.59	$26.45	$26.53	$19.08	33,750
2017-01-19	$26.71	$26.71	$26.50	$26.59	$19.12	6,963
2017-01-18	$26.55	$26.73	$26.45	$26.72	$19.22	5,244
2017-01-17	$26.50	$26.59	$26.20	$26.20	$18.84	7,173
2017-01-13	$26.31	$26.50	$26.31	$26.49	$19.05	16,539
2017-01-12	$26.12	$26.47	$26.00	$26.33	$18.93	4,447
2017-01-11	$25.90	$26.02	$25.90	$26.02	$18.71	6,640
2017-01-10	$25.86	$25.90	$25.84	$25.90	$18.63	2,304
2017-01-09	$25.83	$25.90	$25.75	$25.87	$18.60	9,495
2017-01-06	$25.83	$26.16	$25.80	$26.00	$18.70	5,042
2017-01-05	$26.22	$26.22	$25.78	$26.02	$18.71	6,753
2017-01-04	$25.85	$26.00	$25.85	$25.93	$18.65	4,273
2017-01-03	$26.00	$26.05	$25.81	$26.00	$18.70	4,146
2016-12-30	$25.70	$26.05	$25.68	$26.05	$18.73	3,736
2016-12-29	$25.64	$25.89	$25.64	$25.88	$18.61	2,608
2016-12-28	$25.74	$25.78	$25.65	$25.75	$18.52	4,848
2016-12-27	$25.96	$25.96	$25.78	$25.88	$18.61	4,884
2016-12-23	$25.69	$26.16	$25.65	$26.16	$18.81	9,024
2016-12-22	$25.55	$25.68	$25.51	$25.60	$18.41	13,675
2016-12-21	$25.91	$25.92	$25.39	$25.50	$18.34	19,239
2016-12-20	$26.27	$26.27	$26.05	$26.19	$18.46	2,217
2016-12-19	$26.05	$26.37	$26.02	$26.30	$18.54	3,357
2016-12-16	$26.15	$26.20	$25.90	$26.05	$18.36	6,396
2016-12-15	$26.03	$26.35	$26.03	$26.28	$18.53	5,507
2016-12-14	$25.93	$25.98	$25.90	$25.90	$18.26	2,284
2016-12-13	$25.91	$25.92	$25.78	$25.92	$18.27	2,615
2016-12-12	$25.78	$25.90	$25.78	$25.83	$18.21	4,044
2016-12-09	$25.75	$25.88	$25.72	$25.75	$18.15	7,299
2016-12-08	$25.74	$25.77	$25.73	$25.73	$18.14	1,892
2016-12-07	$25.72	$25.77	$25.72	$25.77	$18.16	3,208
2016-12-06	$25.60	$25.72	$25.60	$25.70	$18.12	3,754
2016-12-05	$25.56	$25.70	$25.56	$25.60	$18.05	4,169
2016-12-02	$25.56	$25.58	$25.45	$25.55	$18.01	4,517
2016-12-01	$25.41	$25.43	$25.32	$25.38	$17.89	8,435
2016-11-30	$25.63	$25.64	$25.41	$25.41	$17.91	5,870
2016-11-29	$25.74	$25.74	$25.46	$25.46	$17.94	9,840
2016-11-28	$25.41	$25.75	$25.41	$25.63	$18.07	4,872
2016-11-25	$25.40	$25.61	$25.40	$25.61	$18.05	3,054
2016-11-23	$25.40	$25.69	$25.25	$25.27	$17.81	17,137
2016-11-22	$25.58	$25.75	$25.47	$25.48	$17.96	6,717
2016-11-21	$25.51	$25.69	$25.51	$25.69	$18.11	3,027
2016-11-18	$25.73	$25.74	$25.40	$25.74	$18.14	19,365
2016-11-17	$25.38	$25.68	$25.38	$25.64	$18.07	8,576
2016-11-16	$25.66	$25.71	$25.60	$25.60	$18.05	4,747
2016-11-15	$25.45	$25.78	$25.29	$25.75	$18.15	10,192
2016-11-14	$25.21	$25.46	$25.21	$25.30	$17.83	6,641
2016-11-11	$25.35	$25.55	$25.25	$25.51	$17.98	13,581
2016-11-10	$25.90	$25.90	$24.93	$25.35	$17.87	32,585
2016-11-09	$25.95	$26.05	$25.87	$25.87	$18.24	9,374
2016-11-08	$26.02	$26.05	$25.99	$25.99	$18.32	1,347
2016-11-07	$25.92	$26.08	$25.76	$26.05	$18.36	13,226
2016-11-04	$26.07	$26.09	$25.84	$25.96	$18.30	7,938
2016-11-03	$26.25	$26.25	$26.01	$26.05	$18.36	8,306
2016-11-02	$26.30	$26.30	$26.28	$26.28	$18.52	800
2016-11-01	$26.26	$26.31	$26.26	$26.31	$18.55	617
2016-10-31	$26.35	$26.50	$26.30	$26.33	$18.56	4,466
2016-10-28	$26.48	$26.50	$26.41	$26.50	$18.68	4,958
2016-10-27	$26.55	$26.55	$26.47	$26.47	$18.66	3,966
2016-10-26	$26.59	$26.60	$26.48	$26.48	$18.67	9,108
2016-10-25	$26.50	$26.60	$26.50	$26.60	$18.75	5,144
2016-10-24	$26.54	$26.59	$26.52	$26.59	$18.74	1,225
2016-10-21	$26.51	$26.55	$26.48	$26.48	$18.67	5,537
2016-10-20	$26.51	$26.55	$26.51	$26.51	$18.69	1,508
2016-10-19	$26.55	$26.71	$26.51	$26.51	$18.69	6,953
2016-10-18	$26.51	$26.72	$26.49	$26.55	$18.71	10,838
2016-10-17	$26.49	$26.72	$26.49	$26.50	$18.68	3,757
2016-10-14	$26.50	$26.72	$26.47	$26.48	$18.67	5,623
2016-10-13	$26.57	$26.65	$26.47	$26.47	$18.66	4,414
2016-10-12	$26.47	$26.65	$26.45	$26.46	$18.65	14,453
2016-10-11	$26.52	$26.59	$26.45	$26.45	$18.64	9,703
2016-10-10	$26.67	$26.71	$26.55	$26.55	$18.71	4,548
2016-10-07	$26.62	$26.79	$26.51	$26.52	$18.69	29,139
2016-10-06	$26.66	$26.72	$26.55	$26.62	$18.76	31,734
2016-10-05	$26.53	$26.75	$26.42	$26.60	$18.75	39,617
2016-10-04	$26.50	$26.75	$26.50	$26.59	$18.74	5,809
2016-10-03	$26.49	$26.73	$26.45	$26.50	$18.68	23,236
2016-09-30	$26.37	$26.63	$26.37	$26.47	$18.66	11,825
2016-09-29	$26.49	$26.59	$26.45	$26.50	$18.68	4,978
2016-09-28	$26.50	$26.50	$26.37	$26.50	$18.68	2,711
2016-09-27	$26.46	$26.64	$26.31	$26.49	$18.67	8,638
2016-09-26	$26.42	$26.75	$26.41	$26.41	$18.62	11,122
2016-09-23	$26.72	$26.72	$26.36	$26.36	$18.58	4,890
2016-09-22	$26.35	$26.90	$26.35	$26.50	$18.68	21,908
2016-09-21	$26.00	$26.41	$26.00	$26.25	$18.50	19,729
2016-09-20	$26.50	$26.60	$26.45	$26.47	$18.30	13,183
2016-09-19	$26.62	$26.77	$26.52	$26.57	$18.37	87,591
2016-09-16	$26.95	$27.03	$26.57	$26.57	$18.37	22,126
2016-09-15	$26.83	$27.25	$26.83	$26.86	$18.57	2,181
2016-09-14	$26.68	$26.90	$26.67	$26.90	$18.60	2,626
2016-09-13	$27.58	$27.58	$26.55	$26.89	$18.59	15,024
2016-09-12	$27.48	$27.52	$27.48	$27.52	$19.02	4,452
2016-09-09	$27.54	$27.57	$27.42	$27.43	$18.96	19,427
2016-09-08	$27.50	$27.57	$27.39	$27.57	$19.06	14,949
2016-09-07	$27.53	$27.53	$27.50	$27.50	$19.01	6,180
2016-09-06	$27.55	$27.58	$27.50	$27.51	$19.02	6,286
2016-09-02	$27.33	$27.56	$27.12	$27.56	$19.05	15,069
2016-09-01	$27.36	$27.58	$27.01	$27.58	$19.07	19,610
2016-08-31	$27.38	$27.55	$27.36	$27.45	$18.98	31,838
2016-08-30	$27.44	$27.50	$27.35	$27.43	$18.96	15,039
2016-08-29	$27.46	$27.55	$27.43	$27.47	$18.99	67,833
2016-08-26	$27.12	$27.50	$27.12	$27.41	$18.95	22,237
2016-08-25	$27.30	$27.45	$27.30	$27.40	$18.94	7,807
2016-08-24	$27.35	$27.43	$27.24	$27.35	$18.91	18,090
2016-08-23	$26.93	$27.47	$26.93	$27.35	$18.91	10,019
2016-08-22	$27.03	$27.30	$26.99	$27.30	$18.87	6,617
2016-08-19	$27.05	$27.33	$27.05	$27.33	$18.89	4,262
2016-08-18	$27.27	$27.40	$27.00	$27.40	$18.94	12,454
2016-08-17	$27.28	$27.32	$27.11	$27.11	$18.74	2,857
2016-08-16	$27.05	$27.33	$27.05	$27.32	$18.89	6,689
2016-08-15	$27.09	$27.28	$27.00	$27.15	$18.77	11,491
2016-08-12	$27.00	$27.13	$26.65	$27.10	$18.73	5,919
2016-08-11	$26.70	$27.04	$26.66	$27.00	$18.67	19,789
2016-08-10	$26.60	$26.82	$26.40	$26.75	$18.49	26,281
2016-08-09	$26.69	$26.70	$26.50	$26.67	$18.44	8,346
2016-08-08	$26.60	$26.69	$26.59	$26.69	$18.45	8,121
2016-08-05	$26.48	$26.59	$26.48	$26.59	$18.38	7,050
2016-08-04	$26.29	$26.55	$26.24	$26.46	$18.29	2,504
2016-08-03	$26.45	$26.58	$26.23	$26.58	$18.37	8,102
2016-08-02	$26.59	$26.60	$26.54	$26.58	$18.37	4,442
2016-08-01	$26.59	$26.59	$26.52	$26.59	$18.38	5,322
2016-07-29	$26.65	$26.69	$26.52	$26.56	$18.36	5,715
2016-07-28	$26.68	$26.69	$26.25	$26.50	$18.32	9,708
2016-07-27	$26.55	$26.62	$26.55	$26.62	$18.40	5,479
2016-07-26	$26.45	$26.55	$26.45	$26.55	$18.35	7,398
2016-07-25	$26.49	$26.49	$26.40	$26.45	$18.29	4,720
2016-07-22	$26.57	$26.57	$26.22	$26.41	$18.26	6,871
2016-07-21	$26.56	$26.57	$26.41	$26.41	$18.26	2,657
2016-07-20	$26.55	$26.57	$26.44	$26.49	$18.31	4,443
2016-07-19	$26.48	$26.54	$26.35	$26.54	$18.35	10,095
2016-07-18	$26.21	$26.44	$26.21	$26.40	$18.25	4,446
2016-07-15	$26.35	$26.35	$26.16	$26.30	$18.18	2,924
2016-07-14	$26.10	$26.33	$26.10	$26.30	$18.18	16,398
2016-07-13	$26.30	$26.37	$26.11	$26.16	$18.09	22,583
2016-07-12	$26.08	$26.40	$26.08	$26.13	$18.06	38,561
2016-07-11	$26.17	$26.18	$26.00	$26.08	$18.03	36,346
2016-07-08	$26.19	$26.50	$26.19	$26.21	$18.12	8,475
2016-07-07	$26.37	$26.45	$26.20	$26.25	$18.15	19,452
2016-07-06	$26.49	$26.72	$25.90	$26.45	$18.29	146,096
2016-07-05	$26.65	$26.75	$26.30	$26.74	$18.48	16,153
2016-07-01	$26.51	$26.72	$26.33	$26.49	$18.31	30,625
2016-06-30	$26.41	$26.67	$26.30	$26.56	$18.36	12,363
2016-06-29	$26.05	$26.21	$25.91	$26.21	$18.12	51,173
2016-06-28	$26.16	$26.16	$25.85	$26.15	$18.08	9,542
2016-06-27	$25.99	$26.04	$25.85	$26.01	$17.98	6,307
2016-06-24	$25.80	$26.19	$25.80	$26.19	$18.11	20,428
2016-06-23	$26.20	$26.20	$26.09	$26.20	$18.11	4,663
2016-06-22	$26.07	$26.24	$26.00	$26.10	$18.04	36,762
2016-06-21	$26.60	$26.65	$26.45	$26.48	$17.95	13,842
2016-06-20	$26.59	$26.59	$26.32	$26.55	$18.00	14,020
2016-06-17	$26.47	$26.52	$26.42	$26.52	$17.98	5,640
2016-06-16	$26.31	$26.45	$26.30	$26.32	$17.84	8,029
2016-06-15	$26.22	$26.43	$26.22	$26.43	$17.92	12,998
2016-06-14	$26.23	$26.23	$26.15	$26.22	$17.77	5,176
2016-06-13	$26.21	$26.27	$26.21	$26.27	$17.81	1,911
2016-06-10	$26.15	$26.27	$26.15	$26.27	$17.81	6,004
2016-06-09	$26.28	$26.28	$26.10	$26.16	$17.73	5,258
2016-06-08	$26.20	$26.29	$26.10	$26.29	$17.82	8,189
2016-06-07	$26.17	$26.24	$26.04	$26.19	$17.75	9,187
2016-06-06	$26.14	$26.25	$25.96	$26.25	$17.79	15,525
2016-06-03	$26.05	$26.25	$26.03	$26.16	$17.73	52,726
2016-06-02	$25.95	$26.02	$25.79	$25.91	$17.56	25,822
2016-06-01	$25.90	$26.10	$25.89	$26.05	$17.66	9,787
2016-05-31	$26.05	$26.05	$25.86	$25.94	$17.59	5,444
2016-05-27	$26.11	$26.13	$25.89	$26.09	$17.69	11,106
2016-05-26	$26.00	$26.05	$25.88	$25.94	$17.59	24,389
2016-05-25	$26.25	$26.25	$26.01	$26.08	$17.68	14,552
2016-05-24	$26.05	$26.25	$26.00	$26.01	$17.63	33,005
2016-05-23	$25.88	$26.20	$25.85	$26.15	$17.73	31,861
2016-05-20	$25.84	$26.09	$25.77	$25.90	$17.56	54,573
2016-05-19	$25.75	$25.82	$25.61	$25.75	$17.46	49,633
2016-05-18	$25.70	$25.79	$25.61	$25.70	$17.42	40,030
2016-05-17	$25.56	$25.89	$25.56	$25.80	$17.49	38,696
2016-05-16	$25.59	$25.69	$25.50	$25.60	$17.35	44,487
2016-05-13	$25.50	$25.56	$25.34	$25.56	$17.33	8,248
2016-05-12	$25.47	$25.59	$25.43	$25.59	$17.35	13,035
2016-05-11	$25.29	$25.47	$25.29	$25.37	$17.20	66,692
2016-05-10	$25.29	$25.32	$25.26	$25.30	$17.15	59,816
2016-05-09	$25.29	$25.29	$25.25	$25.25	$17.12	20,831
2016-05-06	$25.25	$25.27	$25.23	$25.27	$17.13	37,518
2016-05-05	$25.27	$25.27	$25.23	$25.25	$17.12	21,079
2016-05-04	$25.29	$25.29	$25.21	$25.27	$17.13	19,501
2016-05-03	$25.26	$25.30	$25.16	$25.26	$17.12	92,837
2016-05-02	$25.33	$25.33	$25.25	$25.27	$17.13	25,518
2016-04-29	$25.25	$25.30	$25.20	$25.30	$17.15	33,573
2016-04-28	$25.25	$25.29	$25.21	$25.21	$17.09	50,464
2016-04-27	$25.20	$25.25	$25.20	$25.25	$17.12	19,621
2016-04-26	$25.33	$25.33	$25.18	$25.25	$17.12	47,927
2016-04-25	$25.39	$25.39	$25.20	$25.26	$17.12	45,433
2016-04-22	$25.25	$25.56	$25.12	$25.25	$17.12	100,628
2016-04-21	$25.09	$25.20	$25.03	$25.20	$17.08	145,553
2016-04-20	$24.94	$25.07	$24.80	$25.03	$16.97	485,565
2016-04-19	$25.50	$25.75	$25.26	$25.38	$17.21	45,288
2016-04-18	$25.72	$25.72	$25.26	$25.50	$17.29	33,975
2016-04-15	$25.69	$25.80	$25.45	$25.50	$17.29	11,106
2016-04-14	$25.55	$25.55	$25.45	$25.45	$17.26	1,362
2016-04-13	$25.51	$25.64	$25.50	$25.64	$17.38	7,998
2016-04-12	$25.52	$25.77	$25.50	$25.50	$17.29	6,225
2016-04-11	$25.31	$25.66	$25.31	$25.59	$17.35	2,020
2016-04-08	$25.29	$25.37	$25.22	$25.26	$17.12	8,850
2016-04-07	$25.30	$25.30	$25.20	$25.29	$17.14	9,413
2016-04-06	$25.34	$25.35	$25.25	$25.30	$17.15	7,843
2016-04-05	$25.25	$25.35	$25.25	$25.25	$17.12	22,807
2016-04-04	$25.25	$25.35	$25.20	$25.25	$17.12	5,183
2016-04-01	$25.25	$25.28	$25.20	$25.28	$17.14	18,781
2016-03-31	$25.25	$25.50	$25.21	$25.21	$17.09	105,913
2016-03-30	$25.52	$25.77	$25.22	$25.40	$17.22	13,061
2016-03-29	$25.40	$25.80	$25.26	$25.60	$17.35	4,904
2016-03-28	$25.95	$25.95	$25.26	$25.50	$17.29	10,411
2016-03-24	$25.95	$25.95	$25.55	$25.55	$17.32	522
2016-03-23	$25.27	$25.90	$25.27	$25.89	$17.55	4,423
2016-03-22	$26.23	$26.23	$25.55	$25.59	$17.35	2,400
2016-03-21	$25.75	$25.85	$25.54	$25.54	$16.97	3,369
2016-03-18	$25.75	$26.40	$25.60	$25.60	$17.01	6,773
2016-03-17	$25.60	$25.60	$25.45	$25.45	$16.91	5,510
2016-03-16	$25.53	$25.60	$25.50	$25.60	$17.01	5,550
2016-03-15	$25.22	$25.56	$25.21	$25.35	$16.85	11,404
2016-03-14	$25.67	$25.67	$25.18	$25.50	$16.95	4,392
2016-03-11	$25.39	$25.40	$25.25	$25.39	$16.87	2,408
2016-03-10	$25.30	$25.30	$25.17	$25.17	$16.73	5,222
2016-03-09	$25.60	$25.60	$25.22	$25.22	$16.76	22,450
2016-03-08	$25.12	$25.95	$25.12	$25.40	$16.88	21,976
2016-03-07	$25.35	$25.35	$25.25	$25.33	$16.83	2,150
2016-03-04	$25.20	$25.34	$25.20	$25.34	$16.84	225
2016-03-03	$25.20	$25.40	$25.20	$25.40	$16.88	1,606
2016-03-02	$25.38	$25.38	$25.12	$25.12	$16.69	690
2016-03-01	$25.25	$25.25	$25.24	$25.24	$16.77	4,902
2016-02-29	$25.12	$25.50	$25.12	$25.24	$16.77	4,142
2016-02-26	$25.25	$25.34	$25.06	$25.31	$16.82	7,311
2016-02-25	$25.17	$25.17	$25.04	$25.05	$16.65	3,801
2016-02-24	$24.94	$25.25	$24.85	$25.04	$16.64	9,261
2016-02-23	$25.00	$25.23	$24.87	$24.95	$16.58	7,923
2016-02-22	$24.90	$25.10	$24.90	$25.03	$16.63	6,126
2016-02-19	$24.90	$25.22	$24.90	$24.90	$16.55	3,327
2016-02-18	$25.10	$25.23	$24.85	$25.18	$16.74	2,217
2016-02-17	$25.20	$25.23	$25.07	$25.10	$16.68	4,245
2016-02-16	$25.00	$25.00	$24.75	$24.85	$16.51	12,272
2016-02-12	$24.19	$25.11	$24.19	$24.58	$16.33	7,019
2016-02-11	$25.03	$25.03	$24.26	$24.27	$16.13	22,158
2016-02-10	$25.00	$25.10	$25.00	$25.08	$16.66	2,193
2016-02-09	$25.10	$25.10	$24.75	$24.95	$16.58	19,327
2016-02-08	$25.29	$25.39	$25.04	$25.09	$16.67	8,609
2016-02-05	$25.40	$25.40	$25.25	$25.30	$16.81	1,120
2016-02-04	$25.42	$25.59	$25.42	$25.59	$17.01	10,644
2016-02-03	$25.31	$25.38	$25.31	$25.38	$16.87	1,619
2016-02-02	$25.25	$25.35	$25.22	$25.22	$16.76	1,948
2016-02-01	$25.30	$25.51	$25.25	$25.25	$16.78	1,546
2016-01-29	$25.21	$25.50	$25.21	$25.35	$16.85	3,499
2016-01-28	$25.40	$25.40	$25.20	$25.21	$16.75	3,045
2016-01-27	$25.35	$25.40	$25.05	$25.26	$16.79	5,193
2016-01-26	$25.19	$25.28	$25.11	$25.28	$16.80	1,355
2016-01-25	$25.01	$25.50	$25.00	$25.02	$16.63	5,500
2016-01-22	$24.98	$25.50	$24.98	$25.10	$16.68	2,899
2016-01-21	$25.00	$25.29	$24.75	$25.15	$16.71	1,507
2016-01-20	$25.40	$25.45	$24.77	$25.18	$16.73	25,437
2016-01-19	$25.34	$25.74	$25.25	$25.50	$16.95	43,703
2016-01-15	$25.08	$25.45	$24.98	$25.34	$16.84	24,662
2016-01-14	$25.20	$25.29	$24.98	$25.26	$16.79	22,042
2016-01-13	$25.42	$25.49	$24.85	$25.25	$16.78	39,692
2016-01-12	$25.25	$25.59	$25.20	$25.31	$16.82	37,437
2016-01-11	$25.31	$25.53	$25.25	$25.25	$16.78	8,526
2016-01-08	$25.25	$25.25	$25.21	$25.25	$16.78	61,546
2016-01-07	$25.23	$25.25	$25.23	$25.25	$16.78	6,008
2016-01-06	$25.22	$25.25	$25.15	$25.25	$16.78	18,411
2016-01-05	$25.25	$25.25	$25.20	$25.25	$16.78	22,465
2016-01-04	$25.27	$25.27	$25.20	$25.25	$16.78	11,521
2015-12-31	$25.55	$25.60	$25.30	$25.30	$16.81	11,233
2015-12-30	$25.39	$25.40	$25.25	$25.35	$16.85	5,796
2015-12-29	$25.20	$25.35	$25.20	$25.33	$16.83	8,034
2015-12-28	$25.26	$25.74	$25.12	$25.20	$16.75	22,140
2015-12-24	$25.24	$25.65	$25.10	$25.11	$16.69	10,981
2015-12-23	$25.10	$25.24	$25.10	$25.24	$16.77	2,470
2015-12-22	$25.00	$25.25	$25.00	$25.15	$16.71	4,018
2015-12-21	$25.22	$25.75	$25.07	$25.40	$16.62	31,496
2015-12-18	$25.22	$25.44	$24.78	$25.12	$16.43	6,491
2015-12-17	$25.40	$25.85	$25.12	$25.24	$16.51	13,704
2015-12-16	$24.95	$25.66	$24.95	$25.30	$16.55	17,541
2015-12-15	$24.60	$25.15	$24.60	$24.85	$16.25	15,090
2015-12-14	$25.20	$25.20	$24.38	$24.55	$16.06	61,791
2015-12-11	$25.23	$25.30	$25.15	$25.16	$16.46	8,069
2015-12-10	$25.31	$25.31	$25.17	$25.25	$16.52	7,654
2015-12-09	$25.45	$25.45	$25.33	$25.35	$16.58	9,498
2015-12-08	$25.54	$25.55	$25.44	$25.45	$16.65	9,296
2015-12-07	$25.43	$25.59	$25.35	$25.41	$16.62	3,425
2015-12-04	$25.52	$25.61	$25.50	$25.53	$16.70	5,800
2015-12-03	$25.67	$25.69	$25.51	$25.55	$16.71	11,928
2015-12-02	$25.63	$25.63	$25.48	$25.51	$16.69	7,696
2015-12-01	$25.51	$25.60	$25.47	$25.60	$16.74	3,365
2015-11-30	$25.63	$25.70	$25.51	$25.57	$16.73	7,642
2015-11-27	$25.48	$25.74	$25.42	$25.63	$16.76	3,014
2015-11-25	$25.57	$25.60	$25.40	$25.49	$16.67	12,218
2015-11-24	$25.30	$25.45	$25.30	$25.42	$16.63	9,424
2015-11-23	$25.30	$25.35	$25.21	$25.34	$16.57	12,033
2015-11-20	$25.20	$25.26	$25.17	$25.20	$16.48	9,095
2015-11-19	$25.40	$25.40	$25.12	$25.20	$16.48	14,569
2015-11-18	$25.45	$25.45	$25.23	$25.26	$16.52	2,507
2015-11-17	$25.25	$25.64	$25.18	$25.18	$16.47	12,787
2015-11-16	$25.25	$25.30	$25.20	$25.25	$16.52	6,860
2015-11-13	$25.49	$25.49	$25.06	$25.16	$16.46	22,573
2015-11-12	$25.35	$25.38	$25.23	$25.30	$16.55	13,863
2015-11-11	$25.38	$25.38	$25.27	$25.38	$16.60	2,500
2015-11-10	$25.30	$25.34	$25.26	$25.33	$16.57	16,375
2015-11-09	$25.35	$25.35	$25.23	$25.31	$16.56	10,912
2015-11-06	$25.35	$25.52	$25.10	$25.35	$16.58	63,174
2015-11-05	$25.39	$25.45	$25.37	$25.40	$16.61	9,153
2015-11-04	$25.42	$25.47	$25.36	$25.36	$16.59	33,556
2015-11-03	$25.38	$25.50	$25.38	$25.40	$16.61	42,728
2015-11-02	$25.29	$25.40	$25.25	$25.40	$16.61	22,608
2015-10-30	$25.38	$25.40	$25.18	$25.18	$16.47	52,503
2015-10-29	$25.40	$25.44	$25.35	$25.35	$16.58	30,179
2015-10-28	$25.45	$25.50	$25.35	$25.36	$16.59	36,516
2015-10-27	$25.50	$25.50	$25.36	$25.40	$16.61	53,950
2015-10-26	$25.60	$25.60	$25.38	$25.50	$16.68	68,853

Bluerock Residential Growth REIT Inc (BLPPP) News Headlines

Recent Bluerock Residential Growth REIT Inc (BLPPP) News

Similar Companies to Bluerock Residential Growth REIT Inc (BLPPP) 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	--	--	--

Bluerock Residential Growth REIT Inc (BLPPP) Exchange: OTCGREY