Capital One Financial Corp (CITLP) Stock

Data as of May 2, 2025

$25.00 ($0.02) 0.08%

Capital One Financial Corp - Daily Information

Click for more stock information on Capital One Financial Corp.

Daily Information	Data
Date	May 2, 2025
Open	$24.98
Previous Close	$25.00
High	$25.00
Low	$24.98
Adjusted Open	$24.98
Previous Adjusted Close	$25.00
Adjusted High	$25.00
Adjusted Low	$24.98

About Capital One Financial Corp (CITLP)

Capital One Financial Corporation Depositary Shares Series G

Invest in Capital One Financial Corp (CITLP)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Capital One Financial Corp (CITLP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-30	$24.98	$25.00	$24.98	$25.00	$25.00	72,418
2021-11-29	$25.00	$25.00	$24.98	$24.98	$24.98	10,740
2021-11-26	$24.98	$25.00	$24.98	$24.98	$24.98	35,084
2021-11-24	$24.98	$24.99	$24.98	$24.99	$24.99	22,147
2021-11-23	$24.99	$24.99	$24.98	$24.98	$24.98	35,793
2021-11-22	$24.98	$24.99	$24.98	$24.98	$24.98	16,148
2021-11-19	$24.98	$24.99	$24.98	$24.99	$24.99	69,919
2021-11-18	$24.98	$24.99	$24.98	$24.98	$24.98	27,528
2021-11-17	$24.99	$24.99	$24.98	$24.98	$24.98	20,709
2021-11-16	$24.98	$24.99	$24.98	$24.98	$24.98	14,720
2021-11-15	$24.98	$24.99	$24.98	$24.98	$24.98	15,723
2021-11-12	$25.00	$25.00	$24.97	$24.98	$24.98	24,221
2021-11-11	$25.31	$25.31	$25.29	$25.29	$24.97	57,048
2021-11-10	$25.31	$25.32	$25.30	$25.32	$24.99	25,148
2021-11-09	$25.30	$25.32	$25.30	$25.31	$24.98	25,925
2021-11-08	$25.30	$25.31	$25.29	$25.30	$24.98	44,640
2021-11-05	$25.29	$25.32	$25.29	$25.31	$24.98	30,569
2021-11-04	$25.29	$25.32	$25.29	$25.32	$24.99	54,719
2021-11-03	$25.29	$25.30	$25.29	$25.29	$24.97	17,122
2021-11-02	$25.29	$25.30	$25.29	$25.30	$24.98	35,056
2021-11-01	$25.29	$25.32	$25.29	$25.30	$24.98	18,944
2021-10-29	$25.28	$25.32	$25.28	$25.32	$24.99	70,726
2021-10-28	$25.29	$25.29	$25.28	$25.29	$24.97	35,583
2021-10-27	$25.27	$25.30	$25.27	$25.28	$24.96	31,776
2021-10-26	$25.28	$25.30	$25.28	$25.30	$24.98	14,657
2021-10-25	$25.29	$25.30	$25.28	$25.28	$24.96	14,465
2021-10-22	$25.28	$25.29	$25.27	$25.29	$24.97	19,728
2021-10-21	$25.28	$25.29	$25.26	$25.29	$24.97	38,820
2021-10-20	$25.27	$25.32	$25.24	$25.26	$24.94	100,222
2021-10-19	$25.29	$25.33	$25.27	$25.33	$25.00	30,601
2021-10-18	$25.26	$25.30	$25.26	$25.29	$24.97	19,645
2021-10-15	$25.27	$25.31	$25.26	$25.28	$24.96	44,961
2021-10-14	$25.26	$25.31	$25.26	$25.31	$24.98	38,629
2021-10-13	$25.26	$25.30	$25.26	$25.26	$24.94	32,841
2021-10-12	$25.26	$25.29	$25.25	$25.28	$24.96	24,986
2021-10-11	$25.25	$25.30	$25.25	$25.26	$24.94	18,284
2021-10-08	$25.25	$25.27	$25.25	$25.26	$24.94	21,453
2021-10-07	$25.25	$25.27	$25.25	$25.26	$24.94	12,623
2021-10-06	$25.26	$25.26	$25.24	$25.25	$24.93	29,441
2021-10-05	$25.25	$25.27	$25.22	$25.25	$24.93	33,524
2021-10-04	$25.26	$25.28	$25.25	$25.25	$24.93	27,926
2021-10-01	$25.26	$25.29	$25.25	$25.26	$24.94	33,369
2021-09-30	$25.27	$25.34	$25.22	$25.22	$24.90	70,322
2021-09-29	$25.25	$25.31	$25.25	$25.28	$24.96	28,132
2021-09-28	$25.25	$25.29	$25.25	$25.25	$24.93	27,552
2021-09-27	$25.29	$25.31	$25.24	$25.29	$24.97	60,476
2021-09-24	$25.39	$25.39	$25.28	$25.28	$24.96	23,680
2021-09-23	$25.47	$25.50	$25.34	$25.36	$25.03	21,001
2021-09-22	$25.33	$25.45	$25.33	$25.43	$25.11	35,097
2021-09-21	$25.34	$25.40	$25.33	$25.35	$25.02	13,663
2021-09-20	$25.36	$25.41	$25.31	$25.40	$25.07	11,671
2021-09-17	$25.35	$25.43	$25.35	$25.40	$25.07	18,681
2021-09-16	$25.32	$25.40	$25.31	$25.40	$25.07	16,409
2021-09-15	$25.39	$25.39	$25.32	$25.34	$25.01	20,247
2021-09-14	$25.39	$25.39	$25.32	$25.39	$25.06	6,848
2021-09-13	$25.39	$25.39	$25.32	$25.39	$25.06	9,923
2021-09-10	$25.34	$25.39	$25.31	$25.39	$25.06	10,236
2021-09-09	$25.30	$25.39	$25.30	$25.39	$25.06	12,813
2021-09-08	$25.42	$25.42	$25.30	$25.34	$25.01	9,640
2021-09-07	$25.31	$25.38	$25.28	$25.34	$25.01	20,772
2021-09-03	$25.35	$25.42	$25.33	$25.40	$25.07	20,528
2021-09-02	$25.40	$25.41	$25.30	$25.40	$25.07	51,196
2021-09-01	$25.38	$25.41	$25.36	$25.40	$25.07	34,006
2021-08-31	$25.35	$25.37	$25.28	$25.37	$25.04	90,349
2021-08-30	$25.34	$25.38	$25.31	$25.36	$25.03	27,329
2021-08-27	$25.24	$25.34	$25.23	$25.34	$25.01	20,829
2021-08-26	$25.29	$25.34	$25.26	$25.27	$24.95	13,512
2021-08-25	$25.29	$25.34	$25.28	$25.32	$24.99	30,043
2021-08-24	$25.33	$25.34	$25.29	$25.33	$25.00	29,832
2021-08-23	$25.25	$25.34	$25.25	$25.33	$25.00	47,530
2021-08-20	$25.26	$25.32	$25.26	$25.30	$24.98	20,487
2021-08-19	$25.25	$25.31	$25.25	$25.31	$24.98	14,599
2021-08-18	$25.25	$25.30	$25.23	$25.30	$24.98	17,138
2021-08-17	$25.27	$25.29	$25.20	$25.25	$24.93	37,268
2021-08-16	$25.29	$25.32	$25.25	$25.27	$24.95	17,102
2021-08-13	$25.34	$25.34	$25.28	$25.30	$24.98	25,702
2021-08-12	$25.56	$25.63	$25.47	$25.56	$24.91	35,070
2021-08-11	$25.53	$25.58	$25.48	$25.56	$24.91	17,779
2021-08-10	$25.56	$25.59	$25.43	$25.59	$24.94	25,619
2021-08-09	$25.61	$25.64	$25.56	$25.57	$24.92	18,702
2021-08-06	$25.61	$25.65	$25.61	$25.63	$24.98	20,860
2021-08-05	$25.60	$25.65	$25.60	$25.64	$24.99	39,047
2021-08-04	$25.58	$25.63	$25.55	$25.60	$24.95	36,456
2021-08-03	$25.58	$25.61	$25.58	$25.59	$24.94	10,845
2021-08-02	$25.50	$25.59	$25.50	$25.58	$24.93	25,325
2021-07-30	$25.52	$25.53	$25.49	$25.52	$24.87	31,952
2021-07-29	$25.47	$25.52	$25.44	$25.52	$24.87	13,049
2021-07-28	$25.49	$25.49	$25.43	$25.46	$24.81	29,532
2021-07-27	$25.47	$25.48	$25.41	$25.48	$24.83	65,547
2021-07-26	$25.54	$25.54	$25.45	$25.48	$24.83	62,322
2021-07-23	$25.51	$25.51	$25.46	$25.51	$24.86	24,620
2021-07-22	$25.57	$25.57	$25.49	$25.51	$24.86	13,813
2021-07-21	$25.51	$25.60	$25.51	$25.55	$24.90	16,167
2021-07-20	$25.57	$25.57	$25.50	$25.50	$24.85	21,631
2021-07-19	$25.51	$25.54	$25.40	$25.50	$24.85	28,732
2021-07-16	$25.56	$25.64	$25.53	$25.53	$24.88	10,985
2021-07-15	$25.60	$25.62	$25.56	$25.58	$24.93	5,708
2021-07-14	$25.58	$25.65	$25.50	$25.55	$24.90	36,513
2021-07-13	$25.62	$25.66	$25.52	$25.56	$24.91	23,463
2021-07-12	$25.70	$25.70	$25.62	$25.63	$24.98	24,105
2021-07-09	$25.63	$25.73	$25.61	$25.66	$25.01	23,538
2021-07-08	$25.70	$25.74	$25.65	$25.72	$25.07	12,424
2021-07-07	$25.64	$25.73	$25.64	$25.73	$25.08	16,773
2021-07-06	$25.60	$25.72	$25.60	$25.72	$25.07	23,322
2021-07-02	$25.67	$25.72	$25.59	$25.68	$25.03	26,104
2021-07-01	$25.76	$25.78	$25.67	$25.72	$25.07	37,845
2021-06-30	$25.60	$25.82	$25.53	$25.82	$25.17	83,060
2021-06-29	$25.57	$25.59	$25.55	$25.59	$24.94	10,367
2021-06-28	$25.49	$25.57	$25.45	$25.57	$24.92	34,850
2021-06-25	$25.54	$25.58	$25.42	$25.43	$24.79	35,166
2021-06-24	$25.61	$25.63	$25.52	$25.53	$24.88	62,231
2021-06-23	$25.63	$25.64	$25.55	$25.57	$24.92	21,436
2021-06-22	$25.54	$25.67	$25.50	$25.62	$24.97	77,402
2021-06-21	$25.66	$25.73	$25.54	$25.57	$24.92	64,344
2021-06-18	$25.67	$25.76	$25.66	$25.69	$25.04	13,055
2021-06-17	$25.66	$25.73	$25.65	$25.69	$25.04	22,918
2021-06-16	$25.65	$25.75	$25.65	$25.68	$25.03	22,056
2021-06-15	$25.65	$25.75	$25.65	$25.75	$25.10	8,244
2021-06-14	$25.64	$25.69	$25.64	$25.69	$25.04	21,628
2021-06-11	$25.60	$25.66	$25.60	$25.65	$25.00	6,651
2021-06-10	$25.61	$25.62	$25.59	$25.62	$24.97	14,950
2021-06-09	$25.57	$25.66	$25.57	$25.65	$25.00	20,289
2021-06-08	$25.60	$25.68	$25.56	$25.61	$24.96	12,623
2021-06-07	$25.59	$25.64	$25.58	$25.58	$24.93	14,877
2021-06-04	$25.62	$25.64	$25.58	$25.60	$24.95	14,231
2021-06-03	$25.60	$25.67	$25.56	$25.58	$24.93	21,835
2021-06-02	$25.62	$25.70	$25.60	$25.69	$25.04	24,637
2021-06-01	$25.74	$25.75	$25.57	$25.59	$24.94	39,004
2021-05-28	$25.68	$25.72	$25.60	$25.64	$24.99	50,258
2021-05-27	$25.61	$25.72	$25.60	$25.63	$24.98	71,810
2021-05-26	$25.58	$25.66	$25.52	$25.65	$25.00	51,729
2021-05-25	$25.52	$25.64	$25.50	$25.60	$24.95	23,457
2021-05-24	$25.49	$25.60	$25.49	$25.57	$24.92	9,709
2021-05-21	$25.52	$25.65	$25.47	$25.54	$24.89	26,099
2021-05-20	$25.45	$25.58	$25.43	$25.52	$24.87	29,593
2021-05-19	$25.34	$25.45	$25.32	$25.45	$24.80	27,823
2021-05-18	$25.33	$25.38	$25.33	$25.37	$24.73	9,569
2021-05-17	$25.32	$25.37	$25.31	$25.33	$24.69	15,808
2021-05-14	$25.21	$25.38	$25.21	$25.38	$24.74	30,939
2021-05-13	$25.55	$25.63	$25.46	$25.54	$24.58	50,824
2021-05-12	$25.66	$25.66	$25.42	$25.46	$24.50	75,134
2021-05-11	$25.75	$25.75	$25.66	$25.66	$24.69	43,629
2021-05-10	$25.75	$25.82	$25.70	$25.75	$24.78	12,924
2021-05-07	$25.68	$25.81	$25.68	$25.79	$24.82	17,383
2021-05-06	$25.70	$25.70	$25.61	$25.70	$24.73	33,490
2021-05-05	$25.70	$25.71	$25.67	$25.67	$24.70	10,021
2021-05-04	$25.69	$25.74	$25.66	$25.73	$24.76	21,675
2021-05-03	$25.63	$25.70	$25.61	$25.67	$24.70	48,101
2021-04-30	$25.69	$25.73	$25.54	$25.54	$24.58	94,131
2021-04-29	$25.71	$25.71	$25.65	$25.69	$24.72	12,230
2021-04-28	$25.71	$25.72	$25.69	$25.71	$24.74	12,447
2021-04-27	$25.73	$25.80	$25.69	$25.75	$24.78	18,716
2021-04-26	$25.73	$25.78	$25.73	$25.73	$24.76	12,498
2021-04-23	$25.65	$25.74	$25.65	$25.71	$24.74	10,762
2021-04-22	$25.73	$25.74	$25.65	$25.68	$24.71	11,637
2021-04-21	$25.69	$25.77	$25.69	$25.69	$24.72	10,537
2021-04-20	$25.75	$25.75	$25.61	$25.65	$24.68	12,709
2021-04-19	$25.70	$25.78	$25.66	$25.78	$24.81	23,657
2021-04-16	$25.79	$25.83	$25.69	$25.75	$24.78	17,338
2021-04-15	$25.78	$25.88	$25.76	$25.83	$24.86	13,649
2021-04-14	$25.84	$25.89	$25.76	$25.76	$24.79	21,374
2021-04-13	$25.78	$25.95	$25.75	$25.85	$24.88	17,680
2021-04-12	$25.80	$25.87	$25.80	$25.85	$24.87	7,875
2021-04-09	$25.83	$25.92	$25.82	$25.86	$24.89	9,040
2021-04-08	$25.98	$25.98	$25.77	$25.82	$24.85	21,738
2021-04-07	$25.85	$25.98	$25.82	$25.93	$24.95	23,445
2021-04-06	$25.87	$25.96	$25.79	$25.94	$24.96	45,581
2021-04-05	$25.80	$25.92	$25.70	$25.88	$24.90	22,674
2021-04-01	$25.61	$25.92	$25.61	$25.92	$24.94	36,804
2021-03-31	$25.55	$25.76	$25.53	$25.59	$24.63	34,880
2021-03-30	$25.42	$25.52	$25.41	$25.52	$24.56	14,265
2021-03-29	$25.69	$25.69	$25.43	$25.46	$24.50	21,595
2021-03-26	$25.60	$25.69	$25.57	$25.62	$24.65	16,083
2021-03-25	$25.53	$25.71	$25.53	$25.66	$24.69	13,685
2021-03-24	$25.55	$25.62	$25.55	$25.61	$24.65	22,342
2021-03-23	$25.52	$25.68	$25.52	$25.56	$24.60	13,297
2021-03-22	$25.61	$25.65	$25.51	$25.51	$24.55	19,120
2021-03-19	$25.34	$25.57	$25.30	$25.55	$24.59	54,036
2021-03-18	$25.67	$25.67	$25.28	$25.28	$24.33	33,121
2021-03-17	$25.77	$25.77	$25.57	$25.71	$24.74	17,197
2021-03-16	$25.62	$25.81	$25.62	$25.79	$24.82	23,907
2021-03-15	$25.52	$25.75	$25.52	$25.66	$24.69	32,594
2021-03-12	$25.67	$25.69	$25.53	$25.66	$24.69	3,255
2021-03-11	$25.67	$25.76	$25.59	$25.70	$24.73	17,135
2021-03-10	$25.45	$25.62	$25.37	$25.62	$24.65	16,243
2021-03-09	$25.56	$25.56	$25.42	$25.47	$24.51	14,107
2021-03-08	$25.39	$25.47	$25.35	$25.47	$24.51	12,596
2021-03-05	$25.30	$25.54	$25.22	$25.47	$24.51	10,904
2021-03-04	$25.38	$25.57	$25.28	$25.28	$24.33	15,089
2021-03-03	$25.54	$25.56	$25.35	$25.53	$24.57	31,755
2021-03-02	$25.37	$25.52	$25.32	$25.52	$24.56	19,554
2021-03-01	$25.38	$25.46	$25.25	$25.36	$24.40	41,475
2021-02-26	$25.02	$25.27	$24.93	$25.27	$24.32	99,055
2021-02-25	$25.10	$25.10	$24.85	$24.96	$24.02	153,682
2021-02-24	$25.25	$25.25	$25.04	$25.15	$24.20	45,783
2021-02-23	$25.15	$25.27	$25.15	$25.21	$24.26	25,518
2021-02-22	$25.21	$25.28	$25.10	$25.22	$24.27	46,570
2021-02-19	$25.21	$25.26	$25.18	$25.20	$24.25	31,182
2021-02-18	$25.28	$25.28	$25.18	$25.20	$24.25	27,366
2021-02-17	$25.25	$25.34	$25.21	$25.22	$24.27	44,496
2021-02-16	$25.37	$25.37	$25.23	$25.24	$24.29	34,905
2021-02-12	$25.35	$25.39	$25.17	$25.39	$24.43	52,602
2021-02-11	$25.75	$25.85	$25.65	$25.67	$24.39	27,424
2021-02-10	$25.93	$25.93	$25.74	$25.77	$24.49	38,335
2021-02-09	$25.76	$25.92	$25.76	$25.86	$24.57	12,517
2021-02-08	$25.81	$25.87	$25.74	$25.84	$24.55	11,039
2021-02-05	$25.81	$25.89	$25.71	$25.78	$24.49	13,782
2021-02-04	$25.65	$25.83	$25.57	$25.81	$24.52	17,890
2021-02-03	$25.73	$25.82	$25.64	$25.64	$24.36	14,603
2021-02-02	$25.76	$25.98	$25.73	$25.73	$24.45	33,193
2021-02-01	$25.66	$25.96	$25.66	$25.76	$24.48	16,910
2021-01-29	$25.71	$25.88	$25.54	$25.79	$24.50	61,785
2021-01-28	$25.75	$25.90	$25.70	$25.80	$24.51	12,736
2021-01-27	$26.00	$26.00	$25.70	$25.73	$24.45	133,071
2021-01-26	$26.00	$26.18	$26.00	$26.05	$24.75	10,530
2021-01-25	$26.21	$26.27	$26.00	$26.03	$24.73	37,235
2021-01-22	$26.15	$26.42	$26.15	$26.27	$24.96	17,623
2021-01-21	$26.34	$26.43	$26.01	$26.31	$25.00	47,834
2021-01-20	$26.37	$26.37	$26.19	$26.33	$25.02	23,796
2021-01-19	$26.08	$26.33	$26.08	$26.25	$24.94	16,587
2021-01-15	$26.12	$26.30	$25.75	$26.08	$24.78	19,460
2021-01-14	$25.73	$26.23	$25.73	$26.20	$24.89	46,733
2021-01-13	$25.43	$25.86	$25.43	$25.86	$24.57	23,711
2021-01-12	$25.40	$25.43	$25.16	$25.43	$24.16	45,604
2021-01-11	$25.55	$25.59	$25.42	$25.45	$24.18	36,936
2021-01-08	$25.61	$25.87	$25.59	$25.82	$24.53	27,785
2021-01-07	$25.70	$25.79	$25.47	$25.65	$24.37	26,110
2021-01-06	$26.13	$26.13	$25.43	$25.70	$24.42	34,584
2021-01-05	$26.17	$26.21	$26.10	$26.19	$24.88	23,146
2021-01-04	$26.43	$26.49	$26.16	$26.27	$24.96	19,180
2020-12-31	$26.39	$26.54	$26.30	$26.52	$25.20	89,321
2020-12-30	$26.06	$26.39	$26.06	$26.39	$25.07	47,012
2020-12-29	$26.22	$26.22	$26.03	$26.12	$24.82	30,083
2020-12-28	$26.13	$26.24	$26.10	$26.17	$24.87	20,188
2020-12-24	$26.18	$26.19	$26.11	$26.18	$24.87	6,666
2020-12-23	$26.13	$26.16	$26.06	$26.10	$24.80	32,205
2020-12-22	$26.21	$26.35	$26.11	$26.13	$24.83	17,543
2020-12-21	$26.17	$26.30	$26.17	$26.23	$24.92	31,683
2020-12-18	$26.25	$26.32	$26.18	$26.32	$25.01	23,665
2020-12-17	$26.16	$26.75	$26.16	$26.33	$25.02	21,584
2020-12-16	$26.19	$26.23	$26.17	$26.21	$24.90	16,354
2020-12-15	$26.04	$26.19	$26.04	$26.19	$24.88	23,503
2020-12-14	$26.08	$26.15	$25.96	$26.05	$24.75	25,058
2020-12-11	$26.05	$26.15	$25.94	$26.08	$24.78	23,702
2020-12-10	$26.06	$26.50	$25.94	$26.00	$24.70	21,010
2020-12-09	$26.11	$26.15	$26.06	$26.15	$24.85	24,439
2020-12-08	$25.95	$26.13	$25.94	$26.11	$24.81	35,595
2020-12-07	$26.06	$26.06	$25.84	$25.90	$24.61	20,387
2020-12-04	$26.00	$26.13	$25.98	$26.13	$24.83	15,633
2020-12-03	$25.98	$26.01	$25.93	$26.01	$24.71	35,686
2020-12-02	$26.00	$26.08	$25.91	$25.98	$24.69	32,502
2020-12-01	$26.15	$26.15	$25.94	$25.97	$24.68	30,869
2020-11-30	$26.04	$26.20	$25.97	$26.02	$24.72	166,996
2020-11-27	$26.12	$26.12	$25.99	$26.03	$24.73	12,259
2020-11-25	$25.96	$26.09	$25.96	$26.06	$24.76	13,566
2020-11-24	$26.03	$26.13	$25.96	$25.98	$24.68	28,255
2020-11-23	$26.08	$26.19	$25.97	$26.00	$24.70	21,678
2020-11-20	$26.12	$26.19	$26.03	$26.07	$24.77	15,988
2020-11-19	$26.10	$26.25	$26.08	$26.19	$24.88	36,386
2020-11-18	$26.02	$26.20	$26.02	$26.10	$24.80	32,690
2020-11-17	$26.05	$26.23	$26.00	$26.08	$24.78	29,473
2020-11-16	$25.87	$26.30	$25.73	$26.15	$24.85	92,381
2020-11-13	$25.65	$25.82	$25.59	$25.78	$24.49	35,139
2020-11-12	$25.99	$26.10	$25.94	$26.08	$24.47	18,294
2020-11-11	$25.91	$25.99	$25.91	$25.98	$24.38	17,227
2020-11-10	$25.97	$26.03	$25.90	$26.02	$24.42	16,983
2020-11-09	$25.87	$26.02	$25.82	$25.98	$24.38	29,385
2020-11-06	$25.85	$25.92	$25.70	$25.72	$24.13	20,935
2020-11-05	$25.80	$25.90	$25.75	$25.90	$24.30	22,230
2020-11-04	$25.52	$25.79	$25.52	$25.75	$24.16	9,513
2020-11-03	$25.62	$25.74	$25.45	$25.45	$23.88	56,422
2020-11-02	$25.52	$25.77	$25.49	$25.59	$24.01	24,746
2020-10-30	$25.36	$25.60	$25.32	$25.56	$23.98	76,504
2020-10-29	$25.50	$25.71	$25.46	$25.46	$23.89	26,858
2020-10-28	$25.75	$25.76	$25.55	$25.55	$23.97	17,264
2020-10-27	$26.01	$26.05	$25.86	$25.93	$24.33	14,565
2020-10-26	$26.06	$26.14	$25.91	$26.08	$24.47	39,847
2020-10-23	$25.84	$26.18	$25.84	$26.17	$24.56	32,636
2020-10-22	$25.85	$25.95	$25.75	$25.95	$24.35	25,952
2020-10-21	$25.78	$25.88	$25.75	$25.77	$24.18	39,542
2020-10-20	$25.70	$25.87	$25.70	$25.87	$24.27	18,561
2020-10-19	$26.00	$26.00	$25.57	$25.60	$24.02	15,332
2020-10-16	$26.02	$26.08	$25.88	$25.97	$24.37	11,904
2020-10-15	$25.81	$26.03	$25.63	$26.03	$24.42	22,032
2020-10-14	$25.90	$26.01	$25.78	$25.83	$24.24	16,423
2020-10-13	$25.92	$26.00	$25.86	$25.96	$24.36	46,388
2020-10-12	$25.94	$26.02	$25.93	$26.00	$24.39	14,450
2020-10-09	$26.06	$26.07	$25.86	$26.07	$24.46	22,303
2020-10-08	$26.14	$26.22	$26.05	$26.10	$24.49	28,964
2020-10-07	$26.03	$26.19	$26.03	$26.19	$24.57	21,066
2020-10-06	$25.94	$26.19	$25.91	$26.11	$24.50	41,272
2020-10-05	$26.03	$26.13	$25.87	$25.91	$24.31	49,516
2020-10-02	$25.70	$26.05	$25.70	$26.05	$24.44	23,989
2020-10-01	$25.63	$25.98	$25.63	$25.96	$24.36	22,640
2020-09-30	$25.89	$25.92	$25.56	$25.58	$24.00	88,836
2020-09-29	$25.87	$25.94	$25.76	$25.90	$24.30	29,826
2020-09-28	$25.49	$25.91	$25.49	$25.87	$24.27	32,325
2020-09-25	$25.15	$25.63	$25.15	$25.48	$23.91	28,801
2020-09-24	$25.35	$25.35	$25.03	$25.14	$23.59	24,877
2020-09-23	$25.69	$25.69	$25.15	$25.30	$23.74	37,530
2020-09-22	$25.47	$25.68	$25.47	$25.60	$24.02	21,908
2020-09-21	$25.64	$25.69	$25.43	$25.43	$23.86	20,260
2020-09-18	$25.89	$25.95	$25.67	$25.81	$24.22	15,246
2020-09-17	$25.90	$26.00	$25.81	$25.81	$24.22	13,346
2020-09-16	$25.98	$26.10	$25.92	$26.00	$24.40	29,945
2020-09-15	$25.86	$25.99	$25.86	$25.98	$24.38	21,717
2020-09-14	$25.76	$25.86	$25.76	$25.85	$24.26	17,262
2020-09-11	$25.77	$25.85	$25.69	$25.80	$24.21	28,208
2020-09-10	$25.50	$25.81	$25.50	$25.75	$24.16	71,772
2020-09-09	$25.35	$25.41	$25.26	$25.37	$23.81	16,463
2020-09-08	$25.35	$25.39	$25.16	$25.23	$23.67	24,830
2020-09-04	$25.65	$25.65	$25.28	$25.41	$23.84	26,036
2020-09-03	$25.65	$25.75	$25.35	$25.61	$24.03	44,664
2020-09-02	$25.70	$25.75	$25.66	$25.66	$24.08	18,309
2020-09-01	$25.72	$25.77	$25.67	$25.75	$24.16	32,231
2020-08-31	$25.74	$25.82	$25.54	$25.57	$23.99	131,816
2020-08-28	$25.87	$25.87	$25.74	$25.74	$24.15	31,477
2020-08-27	$25.83	$25.89	$25.79	$25.87	$24.27	29,668
2020-08-26	$25.88	$25.99	$25.72	$25.80	$24.21	71,933
2020-08-25	$25.74	$25.95	$25.74	$25.93	$24.33	32,755
2020-08-24	$25.75	$25.92	$25.75	$25.87	$24.27	23,594
2020-08-21	$25.81	$25.88	$25.75	$25.77	$24.18	11,874
2020-08-20	$25.77	$25.92	$25.77	$25.87	$24.27	23,321
2020-08-19	$25.79	$25.88	$25.69	$25.80	$24.21	29,291
2020-08-18	$25.62	$25.86	$25.62	$25.86	$24.27	23,632
2020-08-17	$25.74	$25.74	$25.57	$25.69	$24.11	36,540
2020-08-14	$25.72	$25.74	$25.63	$25.66	$24.08	27,442
2020-08-13	$25.88	$25.93	$25.81	$25.85	$23.95	24,539
2020-08-12	$25.87	$25.99	$25.86	$25.91	$24.01	45,340
2020-08-11	$25.90	$25.97	$25.86	$25.87	$23.97	27,018
2020-08-10	$25.88	$25.99	$25.82	$25.91	$24.00	28,349
2020-08-07	$25.75	$25.97	$25.54	$25.97	$24.06	53,619
2020-08-06	$25.71	$25.77	$25.69	$25.76	$23.86	9,307
2020-08-05	$25.66	$25.75	$25.60	$25.71	$23.82	20,746
2020-08-04	$25.66	$25.75	$25.63	$25.74	$23.85	22,008
2020-08-03	$25.84	$25.98	$25.66	$25.66	$23.78	36,239
2020-07-31	$25.74	$25.93	$25.71	$25.93	$24.03	31,945
2020-07-30	$25.64	$25.84	$25.64	$25.75	$23.86	24,973
2020-07-29	$25.81	$25.92	$25.61	$25.73	$23.84	129,834
2020-07-28	$25.65	$25.75	$25.60	$25.75	$23.86	18,883
2020-07-27	$25.57	$25.74	$25.57	$25.70	$23.81	23,846
2020-07-24	$25.53	$25.69	$25.50	$25.63	$23.75	30,825
2020-07-23	$25.45	$25.55	$25.43	$25.55	$23.67	34,316
2020-07-22	$25.35	$25.45	$25.35	$25.43	$23.56	23,568
2020-07-21	$25.28	$25.51	$25.28	$25.40	$23.54	21,051
2020-07-20	$25.18	$25.34	$25.12	$25.33	$23.47	21,327
2020-07-17	$25.30	$25.37	$25.15	$25.16	$23.31	50,930
2020-07-16	$25.01	$25.39	$24.98	$25.28	$23.42	60,880
2020-07-15	$24.94	$25.02	$24.86	$25.02	$23.18	20,906
2020-07-14	$24.84	$24.89	$24.74	$24.84	$23.02	39,168
2020-07-13	$24.89	$25.00	$24.79	$24.79	$22.97	37,831
2020-07-10	$24.67	$24.94	$24.67	$24.89	$23.06	37,893
2020-07-09	$24.40	$24.80	$24.31	$24.72	$22.91	64,311
2020-07-08	$24.49	$24.55	$24.18	$24.40	$22.61	83,724
2020-07-07	$24.50	$24.57	$24.48	$24.48	$22.68	33,578
2020-07-06	$24.47	$24.63	$24.41	$24.60	$22.79	36,136
2020-07-02	$24.44	$24.46	$24.33	$24.39	$22.60	21,582
2020-07-01	$24.34	$24.48	$24.23	$24.28	$22.50	51,252
2020-06-30	$24.61	$24.67	$24.24	$24.31	$22.53	134,689
2020-06-29	$24.65	$24.69	$24.46	$24.67	$22.86	30,708
2020-06-26	$24.76	$24.89	$24.50	$24.62	$22.81	62,156
2020-06-25	$24.75	$24.87	$24.62	$24.87	$23.04	65,037
2020-06-24	$24.82	$24.84	$24.64	$24.74	$22.92	56,421
2020-06-23	$24.85	$24.95	$24.71	$24.90	$23.07	60,820
2020-06-22	$24.75	$24.89	$24.68	$24.80	$22.98	43,892
2020-06-19	$24.61	$24.89	$24.61	$24.75	$22.93	34,602
2020-06-18	$24.41	$24.73	$24.41	$24.64	$22.83	40,448
2020-06-17	$24.70	$24.85	$24.23	$24.50	$22.70	100,975
2020-06-16	$24.44	$24.70	$24.31	$24.70	$22.89	42,924
2020-06-15	$23.99	$24.23	$23.62	$24.16	$22.39	48,680
2020-06-12	$24.61	$24.67	$24.16	$24.16	$22.39	62,259
2020-06-11	$24.75	$24.76	$24.26	$24.44	$22.65	78,291
2020-06-10	$24.90	$25.02	$24.85	$24.97	$23.14	43,566
2020-06-09	$24.96	$25.00	$24.87	$24.98	$23.15	19,821
2020-06-08	$24.96	$25.10	$24.84	$25.10	$23.26	63,163
2020-06-05	$24.88	$24.98	$24.86	$24.92	$23.09	29,971
2020-06-04	$24.89	$24.90	$24.77	$24.79	$22.97	56,317
2020-06-03	$24.76	$24.91	$24.74	$24.85	$23.03	83,757
2020-06-02	$24.78	$24.89	$24.72	$24.76	$22.94	97,037
2020-06-01	$24.76	$24.94	$24.60	$24.84	$23.02	155,879
2020-05-29	$24.68	$24.78	$24.47	$24.65	$22.84	81,074
2020-05-28	$24.73	$24.98	$24.72	$24.73	$22.91	55,400
2020-05-27	$24.62	$24.88	$24.48	$24.77	$22.95	72,706
2020-05-26	$24.49	$24.65	$24.48	$24.53	$22.73	61,282
2020-05-22	$24.04	$24.42	$23.99	$24.39	$22.60	44,851
2020-05-21	$23.65	$24.08	$23.65	$24.04	$22.28	52,056
2020-05-20	$23.42	$23.75	$23.42	$23.65	$21.91	56,742
2020-05-19	$23.38	$23.54	$23.27	$23.42	$21.70	43,969
2020-05-18	$23.83	$23.96	$23.28	$23.39	$21.67	99,867
2020-05-15	$23.45	$23.68	$23.23	$23.36	$21.65	29,849
2020-05-14	$23.57	$23.59	$23.10	$23.45	$21.72	87,143
2020-05-13	$24.38	$24.38	$23.90	$23.99	$21.92	63,596
2020-05-12	$24.45	$24.67	$24.36	$24.36	$22.26	43,997
2020-05-11	$24.56	$24.60	$24.50	$24.58	$22.46	40,652
2020-05-08	$24.59	$24.77	$24.56	$24.59	$22.47	68,395
2020-05-07	$24.63	$24.88	$24.55	$24.58	$22.46	51,268
2020-05-06	$24.85	$24.85	$24.51	$24.51	$22.40	40,268
2020-05-05	$24.88	$24.98	$24.78	$24.80	$22.67	73,894
2020-05-04	$24.69	$24.90	$24.64	$24.90	$22.76	48,018
2020-05-01	$24.65	$24.79	$24.51	$24.76	$22.63	41,013
2020-04-30	$24.63	$24.87	$24.54	$24.87	$22.73	63,500
2020-04-29	$24.48	$24.70	$24.38	$24.69	$22.56	98,842
2020-04-28	$24.69	$24.70	$24.33	$24.33	$22.24	54,511
2020-04-27	$24.40	$24.59	$24.39	$24.42	$22.32	41,701
2020-04-24	$24.25	$24.44	$24.06	$24.40	$22.30	41,934
2020-04-23	$23.82	$24.20	$23.81	$24.20	$22.12	60,301
2020-04-22	$23.94	$24.00	$23.81	$23.82	$21.77	36,142
2020-04-21	$23.50	$24.04	$23.38	$23.79	$21.74	40,726
2020-04-20	$23.77	$24.21	$23.77	$24.10	$22.03	41,550
2020-04-17	$23.82	$24.10	$23.76	$23.98	$21.92	48,101
2020-04-16	$23.79	$24.02	$23.50	$23.69	$21.65	93,975
2020-04-15	$23.10	$24.13	$22.99	$23.85	$21.80	84,653
2020-04-14	$24.12	$24.14	$23.65	$23.77	$21.72	82,070
2020-04-13	$24.54	$24.54	$23.30	$23.74	$21.70	88,902
2020-04-09	$23.83	$24.76	$23.48	$24.61	$22.49	135,736
2020-04-08	$21.70	$23.62	$21.43	$23.06	$21.07	75,857
2020-04-07	$21.08	$21.80	$21.08	$21.75	$19.88	84,495
2020-04-06	$19.97	$20.74	$19.97	$20.56	$18.79	49,911
2020-04-03	$19.80	$20.26	$19.27	$19.61	$17.92	41,799
2020-04-02	$20.12	$20.62	$19.49	$20.15	$18.42	91,023
2020-04-01	$21.50	$21.71	$20.07	$20.49	$18.73	166,310
2020-03-31	$21.89	$22.25	$21.82	$21.91	$20.02	71,523
2020-03-30	$22.41	$22.83	$21.57	$21.76	$19.89	65,749
2020-03-27	$22.79	$22.79	$21.92	$22.31	$20.39	70,067
2020-03-26	$21.30	$23.20	$21.26	$23.00	$21.02	109,912
2020-03-25	$18.65	$22.94	$18.38	$21.00	$19.19	133,120
2020-03-24	$16.48	$19.12	$16.48	$18.38	$16.80	149,522
2020-03-23	$17.85	$17.85	$15.05	$15.98	$14.60	160,053
2020-03-20	$17.90	$19.87	$17.36	$17.55	$16.04	136,105
2020-03-19	$16.97	$18.38	$14.00	$17.57	$16.06	230,539
2020-03-18	$20.25	$20.47	$14.32	$17.15	$15.67	175,724
2020-03-17	$21.20	$21.20	$20.52	$20.72	$18.94	124,750
2020-03-16	$22.66	$23.00	$20.48	$20.86	$19.06	176,827
2020-03-13	$23.00	$24.00	$23.00	$23.68	$21.64	92,827
2020-03-12	$24.60	$24.60	$21.63	$22.07	$20.17	133,697
2020-03-11	$25.15	$25.19	$25.00	$25.15	$22.99	32,540
2020-03-10	$25.25	$25.30	$25.05	$25.30	$23.12	59,211
2020-03-09	$25.00	$25.32	$24.80	$25.01	$22.86	238,753
2020-03-06	$25.63	$25.75	$25.55	$25.58	$23.37	37,354
2020-03-05	$25.81	$25.96	$25.80	$25.80	$23.58	28,606
2020-03-04	$25.86	$25.98	$25.67	$25.97	$23.73	46,569
2020-03-03	$25.62	$25.85	$25.45	$25.77	$23.55	138,527
2020-03-02	$25.32	$25.55	$25.20	$25.50	$23.30	58,612
2020-02-28	$25.32	$25.37	$24.97	$25.20	$23.03	155,278
2020-02-27	$25.33	$25.33	$25.01	$25.22	$23.05	51,676
2020-02-26	$25.24	$25.50	$25.24	$25.40	$23.21	76,609
2020-02-25	$25.50	$25.54	$25.24	$25.34	$23.16	73,331
2020-02-24	$25.30	$25.64	$25.30	$25.45	$23.26	46,186
2020-02-21	$25.66	$25.66	$25.53	$25.63	$23.42	48,936
2020-02-20	$25.63	$25.69	$25.56	$25.63	$23.42	37,633
2020-02-19	$25.87	$25.87	$25.59	$25.59	$23.39	29,928
2020-02-18	$25.83	$25.87	$25.75	$25.82	$23.60	26,205
2020-02-14	$25.83	$25.85	$25.76	$25.82	$23.60	26,038
2020-02-13	$25.79	$25.80	$25.70	$25.79	$23.57	114,921
2020-02-12	$26.22	$26.24	$26.04	$26.04	$23.50	25,113
2020-02-11	$26.17	$26.23	$26.17	$26.22	$23.66	17,375
2020-02-10	$26.13	$26.23	$26.11	$26.21	$23.66	12,503
2020-02-07	$26.10	$26.19	$26.10	$26.18	$23.63	16,052
2020-02-06	$26.02	$26.10	$25.94	$26.10	$23.56	21,986
2020-02-05	$26.07	$26.10	$25.95	$26.02	$23.48	36,872
2020-02-04	$26.03	$26.10	$26.01	$26.01	$23.48	27,955
2020-02-03	$25.99	$26.02	$25.92	$25.99	$23.46	15,506
2020-01-31	$25.97	$26.05	$25.89	$25.89	$23.37	36,597
2020-01-30	$25.87	$26.05	$25.87	$26.05	$23.51	36,370
2020-01-29	$25.90	$25.90	$25.80	$25.87	$23.35	22,384
2020-01-28	$25.86	$25.86	$25.76	$25.86	$23.34	22,309
2020-01-27	$25.84	$25.88	$25.82	$25.85	$23.33	14,351
2020-01-24	$25.77	$25.92	$25.77	$25.92	$23.39	35,154
2020-01-23	$25.86	$25.86	$25.77	$25.80	$23.29	49,821
2020-01-22	$25.91	$25.93	$25.89	$25.90	$23.37	10,564
2020-01-21	$25.95	$25.95	$25.85	$25.86	$23.34	18,051
2020-01-17	$25.90	$25.96	$25.85	$25.96	$23.43	37,844
2020-01-16	$25.83	$25.93	$25.83	$25.92	$23.39	14,547
2020-01-15	$25.88	$25.91	$25.84	$25.87	$23.35	38,262
2020-01-14	$25.95	$25.95	$25.85	$25.88	$23.36	29,858
2020-01-13	$25.96	$25.96	$25.84	$25.94	$23.41	96,854
2020-01-10	$25.93	$25.93	$25.86	$25.89	$23.37	68,488
2020-01-09	$25.97	$25.97	$25.89	$25.93	$23.40	26,079
2020-01-08	$25.94	$25.98	$25.80	$25.96	$23.43	27,076
2020-01-07	$25.80	$25.98	$25.79	$25.98	$23.45	37,097
2020-01-06	$25.89	$25.98	$25.87	$25.87	$23.35	37,435
2020-01-03	$25.84	$26.01	$25.84	$25.96	$23.43	29,869
2020-01-02	$25.73	$25.91	$25.70	$25.91	$23.38	80,361
2019-12-31	$25.68	$25.73	$25.67	$25.72	$23.21	34,550
2019-12-30	$25.66	$25.76	$25.63	$25.68	$23.18	31,249
2019-12-27	$25.77	$25.78	$25.65	$25.69	$23.19	22,117
2019-12-26	$25.78	$25.78	$25.70	$25.76	$23.25	12,914
2019-12-24	$25.80	$25.80	$25.72	$25.78	$23.27	6,828
2019-12-23	$25.78	$25.78	$25.71	$25.77	$23.26	11,238
2019-12-20	$25.77	$25.79	$25.72	$25.76	$23.25	21,786
2019-12-19	$25.73	$25.79	$25.65	$25.77	$23.26	49,341
2019-12-18	$25.60	$25.68	$25.60	$25.65	$23.15	59,007
2019-12-17	$25.60	$25.65	$25.58	$25.59	$23.10	46,570
2019-12-16	$25.58	$25.64	$25.51	$25.53	$23.04	47,467
2019-12-13	$25.44	$25.57	$25.34	$25.57	$23.08	49,811
2019-12-12	$25.45	$25.45	$25.26	$25.38	$22.91	48,293
2019-12-11	$25.33	$25.44	$25.28	$25.44	$22.96	16,026
2019-12-10	$25.23	$25.33	$25.23	$25.29	$22.83	31,835
2019-12-09	$25.35	$25.35	$25.22	$25.23	$22.77	30,470
2019-12-06	$25.23	$25.30	$25.17	$25.30	$22.83	30,799
2019-12-05	$25.34	$25.35	$25.24	$25.27	$22.81	29,252
2019-12-04	$25.29	$25.40	$25.22	$25.30	$22.83	47,580
2019-12-03	$25.25	$25.36	$25.20	$25.21	$22.75	51,434
2019-12-02	$25.36	$25.37	$25.24	$25.30	$22.83	46,405
2019-11-29	$25.33	$25.39	$25.23	$25.29	$22.83	94,810
2019-11-27	$25.42	$25.42	$25.27	$25.29	$22.83	34,291
2019-11-26	$25.45	$25.45	$25.32	$25.39	$22.92	39,710
2019-11-25	$25.45	$25.45	$25.37	$25.39	$22.92	36,408
2019-11-22	$25.43	$25.43	$25.38	$25.39	$22.92	29,998
2019-11-21	$25.43	$25.43	$25.30	$25.38	$22.91	78,714
2019-11-20	$25.35	$25.42	$25.33	$25.39	$22.92	35,111
2019-11-19	$25.35	$25.38	$25.28	$25.29	$22.83	21,306
2019-11-18	$25.30	$25.32	$25.25	$25.26	$22.80	39,925
2019-11-15	$25.37	$25.37	$25.26	$25.27	$22.81	26,607
2019-11-14	$25.31	$25.42	$25.29	$25.30	$22.83	55,857
2019-11-13	$25.52	$25.58	$25.51	$25.52	$22.74	62,968
2019-11-12	$25.38	$25.50	$25.38	$25.48	$22.71	49,560
2019-11-11	$25.33	$25.44	$25.33	$25.37	$22.61	14,537
2019-11-08	$25.21	$25.40	$25.21	$25.33	$22.57	68,172
2019-11-07	$25.41	$25.44	$25.25	$25.25	$22.50	64,301
2019-11-06	$25.50	$25.59	$25.48	$25.48	$22.71	35,949
2019-11-05	$25.56	$25.65	$25.47	$25.50	$22.72	30,178
2019-11-04	$25.63	$25.68	$25.57	$25.60	$22.81	31,748
2019-11-01	$25.64	$25.72	$25.62	$25.64	$22.85	13,132
2019-10-31	$25.63	$25.77	$25.61	$25.61	$22.82	202,566
2019-10-30	$25.61	$25.74	$25.58	$25.74	$22.94	26,049
2019-10-29	$25.63	$25.70	$25.57	$25.65	$22.86	53,086
2019-10-28	$25.70	$25.70	$25.57	$25.70	$22.90	33,921
2019-10-25	$25.71	$25.74	$25.65	$25.69	$22.89	20,301
2019-10-24	$25.73	$25.73	$25.65	$25.68	$22.88	30,067
2019-10-23	$25.54	$25.70	$25.54	$25.69	$22.89	37,395
2019-10-22	$25.65	$25.71	$25.46	$25.56	$22.78	115,786
2019-10-21	$25.85	$25.85	$25.52	$25.58	$22.79	35,545
2019-10-18	$25.92	$25.95	$25.67	$25.70	$22.90	60,940
2019-10-17	$26.03	$26.03	$25.86	$25.98	$23.15	22,422
2019-10-16	$25.99	$26.11	$25.99	$26.04	$23.20	35,034
2019-10-15	$26.02	$26.14	$25.95	$26.07	$23.23	46,552
2019-10-14	$25.81	$26.09	$25.76	$26.08	$23.24	25,731
2019-10-11	$25.69	$25.90	$25.64	$25.86	$23.04	18,946
2019-10-10	$25.50	$25.69	$25.50	$25.69	$22.89	17,947
2019-10-09	$25.44	$25.59	$25.44	$25.53	$22.75	27,450
2019-10-08	$25.54	$25.55	$25.44	$25.44	$22.67	24,029
2019-10-07	$25.50	$25.55	$25.47	$25.53	$22.75	22,607
2019-10-04	$25.40	$25.65	$25.38	$25.50	$22.72	29,332
2019-10-03	$25.30	$25.40	$25.30	$25.38	$22.62	17,099
2019-10-02	$25.44	$25.44	$25.29	$25.33	$22.57	21,107
2019-10-01	$25.35	$25.46	$25.33	$25.42	$22.65	42,095
2019-09-30	$25.46	$25.48	$25.25	$25.31	$22.55	166,513
2019-09-27	$25.44	$25.52	$25.36	$25.47	$22.70	43,385
2019-09-26	$25.58	$25.70	$25.41	$25.44	$22.67	40,843
2019-09-25	$25.89	$25.89	$25.55	$25.61	$22.82	58,117
2019-09-24	$25.89	$25.89	$25.77	$25.83	$23.02	24,908
2019-09-23	$25.90	$25.98	$25.85	$25.90	$23.08	39,587
2019-09-20	$25.83	$25.88	$25.78	$25.86	$23.04	27,819
2019-09-19	$25.67	$25.78	$25.65	$25.75	$22.95	41,765
2019-09-18	$25.41	$25.64	$25.41	$25.62	$22.83	32,010
2019-09-17	$25.32	$25.44	$25.24	$25.40	$22.63	46,980
2019-09-16	$25.10	$25.36	$25.10	$25.36	$22.60	63,233
2019-09-13	$25.39	$25.39	$24.97	$25.04	$22.31	92,759
2019-09-12	$25.35	$25.43	$25.30	$25.39	$22.62	48,969
2019-09-11	$25.54	$25.54	$25.20	$25.32	$22.56	142,682
2019-09-10	$25.88	$25.88	$25.56	$25.56	$22.78	28,542
2019-09-09	$25.87	$25.90	$25.84	$25.87	$23.05	11,028
2019-09-06	$25.69	$25.82	$25.67	$25.81	$23.00	37,791
2019-09-05	$25.71	$25.77	$25.57	$25.64	$22.85	40,475
2019-09-04	$25.76	$25.86	$25.60	$25.69	$22.89	70,489
2019-09-03	$25.87	$25.88	$25.78	$25.87	$23.05	46,334
2019-08-30	$25.80	$25.84	$25.68	$25.70	$22.90	122,348
2019-08-29	$26.08	$26.08	$25.85	$25.85	$23.03	63,867
2019-08-28	$25.95	$26.09	$25.95	$26.00	$23.17	38,176
2019-08-27	$25.95	$25.98	$25.89	$25.95	$23.12	27,067
2019-08-26	$26.08	$26.09	$25.93	$25.98	$23.15	37,743
2019-08-23	$26.08	$26.15	$26.07	$26.08	$23.24	25,665
2019-08-22	$26.01	$26.18	$26.01	$26.13	$23.28	37,826
2019-08-21	$25.95	$26.12	$25.93	$26.02	$23.19	38,832
2019-08-20	$25.81	$25.99	$25.81	$25.90	$23.08	33,956
2019-08-19	$25.90	$25.98	$25.85	$25.86	$23.04	19,275
2019-08-16	$25.90	$25.94	$25.85	$25.91	$23.09	27,743
2019-08-15	$25.82	$25.99	$25.82	$25.95	$23.12	40,691
2019-08-14	$26.12	$26.24	$26.07	$26.19	$23.05	58,200
2019-08-13	$25.98	$26.15	$25.98	$26.14	$23.01	28,740
2019-08-12	$25.88	$25.98	$25.88	$25.98	$22.86	21,123
2019-08-09	$25.80	$25.96	$25.80	$25.92	$22.81	51,950
2019-08-08	$25.75	$25.89	$25.75	$25.84	$22.74	23,797
2019-08-07	$25.78	$25.80	$25.70	$25.76	$22.67	26,809
2019-08-06	$25.85	$25.85	$25.74	$25.81	$22.71	37,207
2019-08-05	$25.81	$25.87	$25.72	$25.85	$22.75	21,475
2019-08-02	$25.76	$25.95	$25.69	$25.95	$22.84	54,135
2019-08-01	$25.73	$25.90	$25.73	$25.81	$22.71	31,273
2019-07-31	$25.83	$25.89	$25.69	$25.73	$22.64	140,545
2019-07-30	$25.95	$25.97	$25.82	$25.85	$22.75	63,920
2019-07-29	$25.82	$26.03	$25.75	$26.02	$22.90	44,260
2019-07-26	$25.73	$25.90	$25.73	$25.82	$22.72	30,064
2019-07-25	$25.78	$25.90	$25.73	$25.75	$22.66	56,999
2019-07-24	$25.62	$25.84	$25.62	$25.82	$22.72	57,286
2019-07-23	$25.68	$25.70	$25.58	$25.62	$22.55	30,185
2019-07-22	$25.60	$25.73	$25.58	$25.73	$22.64	36,960
2019-07-19	$25.60	$25.70	$25.58	$25.58	$22.51	32,025
2019-07-18	$25.62	$25.71	$25.52	$25.67	$22.59	45,033
2019-07-17	$25.54	$25.64	$25.50	$25.60	$22.53	59,479
2019-07-16	$25.41	$25.55	$25.40	$25.49	$22.43	29,855
2019-07-15	$25.36	$25.45	$25.36	$25.45	$22.40	23,006
2019-07-12	$25.43	$25.49	$25.36	$25.36	$22.32	61,263
2019-07-11	$25.38	$25.49	$25.38	$25.45	$22.40	23,595
2019-07-10	$25.33	$25.48	$25.33	$25.42	$22.37	32,239
2019-07-09	$25.30	$25.41	$25.21	$25.35	$22.31	40,031
2019-07-08	$25.36	$25.36	$25.26	$25.32	$22.28	24,593
2019-07-05	$25.24	$25.37	$25.21	$25.29	$22.26	35,195
2019-07-03	$25.38	$25.43	$25.28	$25.41	$22.36	26,365
2019-07-02	$25.15	$25.34	$25.09	$25.33	$22.29	60,264
2019-07-01	$25.08	$25.08	$25.01	$25.07	$22.06	30,487
2019-06-28	$25.09	$25.18	$24.97	$24.97	$21.98	125,384
2019-06-27	$25.20	$25.25	$25.10	$25.12	$22.11	24,057
2019-06-26	$25.25	$25.30	$25.13	$25.20	$22.18	75,674
2019-06-25	$25.21	$25.31	$25.16	$25.18	$22.16	33,750
2019-06-24	$25.44	$25.44	$25.23	$25.26	$22.23	33,857
2019-06-21	$25.45	$25.45	$25.28	$25.36	$22.32	42,693
2019-06-20	$25.41	$25.50	$25.31	$25.41	$22.36	36,984
2019-06-19	$25.25	$25.49	$25.25	$25.46	$22.41	48,572
2019-06-18	$25.28	$25.37	$25.15	$25.30	$22.27	83,190
2019-06-17	$25.18	$25.25	$25.11	$25.21	$22.19	34,496
2019-06-14	$25.06	$25.21	$25.06	$25.21	$22.19	38,305
2019-06-13	$25.08	$25.08	$25.05	$25.07	$22.06	40,035
2019-06-12	$25.04	$25.08	$25.03	$25.08	$22.07	33,005
2019-06-11	$25.07	$25.12	$25.03	$25.07	$22.07	38,806
2019-06-10	$25.09	$25.19	$25.05	$25.06	$22.05	55,716
2019-06-07	$25.06	$25.18	$25.06	$25.07	$22.06	64,996
2019-06-06	$25.07	$25.13	$25.01	$25.06	$22.05	38,378
2019-06-05	$25.06	$25.14	$25.03	$25.11	$22.10	108,988
2019-06-04	$25.04	$25.15	$25.01	$25.10	$22.09	65,921
2019-06-03	$24.97	$25.06	$24.95	$24.99	$21.99	48,622
2019-05-31	$24.97	$25.02	$24.89	$24.89	$21.91	138,303
2019-05-30	$24.95	$25.02	$24.92	$25.02	$22.02	52,406
2019-05-29	$24.91	$24.97	$24.86	$24.91	$21.92	79,942
2019-05-28	$24.97	$24.97	$24.85	$24.85	$21.87	71,229
2019-05-24	$24.96	$24.97	$24.89	$24.93	$21.94	59,413
2019-05-23	$24.88	$24.95	$24.81	$24.91	$21.92	44,283
2019-05-22	$24.85	$24.94	$24.85	$24.91	$21.92	30,326
2019-05-21	$24.85	$24.89	$24.78	$24.86	$21.88	60,592
2019-05-20	$24.93	$24.93	$24.78	$24.80	$21.83	35,416
2019-05-17	$24.92	$24.97	$24.86	$24.94	$21.95	48,672
2019-05-16	$24.89	$25.00	$24.82	$24.97	$21.98	77,944
2019-05-15	$25.06	$25.16	$25.05	$25.14	$21.84	57,807
2019-05-14	$25.02	$25.10	$25.01	$25.10	$21.81	39,096
2019-05-13	$25.02	$25.07	$24.98	$25.06	$21.77	39,154
2019-05-10	$25.07	$25.10	$25.02	$25.06	$21.77	29,352
2019-05-09	$25.00	$25.07	$24.92	$25.05	$21.76	34,361
2019-05-08	$25.02	$25.07	$24.98	$25.01	$21.73	49,973
2019-05-07	$25.05	$25.08	$24.97	$24.98	$21.70	105,445
2019-05-06	$25.03	$25.10	$25.01	$25.07	$21.78	53,845
2019-05-03	$25.06	$25.10	$25.02	$25.09	$21.80	36,071
2019-05-02	$25.09	$25.09	$25.01	$25.03	$21.75	34,550
2019-05-01	$24.97	$25.10	$24.94	$25.10	$21.81	68,047
2019-04-30	$25.06	$25.08	$24.90	$24.91	$21.64	123,089
2019-04-29	$25.05	$25.08	$25.00	$25.02	$21.74	31,816
2019-04-26	$25.06	$25.06	$24.97	$25.01	$21.73	37,464
2019-04-25	$25.07	$25.09	$24.98	$25.06	$21.77	116,176
2019-04-24	$25.05	$25.07	$25.00	$25.03	$21.75	43,352
2019-04-23	$25.03	$25.06	$24.94	$25.01	$21.73	64,568
2019-04-22	$25.00	$25.00	$24.94	$24.99	$21.71	62,620
2019-04-18	$25.06	$25.06	$24.98	$25.00	$21.72	35,484
2019-04-17	$25.05	$25.09	$25.00	$25.02	$21.74	40,477
2019-04-16	$25.04	$25.08	$24.99	$25.08	$21.79	46,109
2019-04-15	$24.98	$25.03	$24.91	$25.03	$21.75	38,569
2019-04-12	$24.90	$25.03	$24.85	$24.97	$21.69	55,549
2019-04-11	$24.88	$24.93	$24.84	$24.85	$21.59	35,602
2019-04-10	$24.88	$24.99	$24.78	$24.78	$21.53	68,710
2019-04-09	$24.94	$24.96	$24.86	$24.86	$21.60	68,954
2019-04-08	$25.03	$25.04	$24.94	$24.94	$21.67	44,072
2019-04-05	$24.99	$25.01	$24.95	$24.95	$21.68	46,752
2019-04-04	$24.96	$25.00	$24.89	$25.00	$21.72	26,250
2019-04-03	$24.98	$25.00	$24.87	$24.92	$21.65	55,287
2019-04-02	$24.89	$24.99	$24.82	$24.99	$21.71	48,940
2019-04-01	$24.58	$24.95	$24.58	$24.93	$21.66	84,048
2019-03-29	$24.54	$24.62	$24.52	$24.52	$21.30	160,450
2019-03-28	$24.57	$24.62	$24.49	$24.54	$21.32	53,621
2019-03-27	$24.63	$24.63	$24.52	$24.52	$21.30	44,288
2019-03-26	$24.58	$24.68	$24.55	$24.59	$21.36	58,272
2019-03-25	$24.65	$24.65	$24.56	$24.59	$21.36	18,521
2019-03-22	$24.52	$24.65	$24.48	$24.62	$21.39	63,687
2019-03-21	$24.60	$24.73	$24.51	$24.51	$21.29	51,068
2019-03-20	$24.52	$24.66	$24.38	$24.58	$21.35	55,305
2019-03-19	$24.76	$24.76	$24.52	$24.57	$21.35	45,182
2019-03-18	$24.89	$24.90	$24.74	$24.76	$21.51	53,521
2019-03-15	$24.75	$24.89	$24.75	$24.82	$21.56	24,103
2019-03-14	$24.78	$24.85	$24.73	$24.76	$21.51	69,337
2019-03-13	$24.71	$24.80	$24.67	$24.80	$21.55	35,587
2019-03-12	$24.71	$24.72	$24.56	$24.65	$21.42	60,021
2019-03-11	$24.62	$24.73	$24.62	$24.66	$21.42	40,947
2019-03-08	$24.59	$24.66	$24.53	$24.65	$21.42	43,664
2019-03-07	$24.76	$24.77	$24.60	$24.64	$21.41	64,314
2019-03-06	$24.75	$24.78	$24.65	$24.70	$21.46	85,083
2019-03-05	$24.73	$24.76	$24.63	$24.76	$21.51	63,983
2019-03-04	$24.80	$24.80	$24.59	$24.74	$21.49	46,509
2019-03-01	$24.78	$24.97	$24.63	$24.76	$21.51	99,554
2019-02-28	$24.57	$24.68	$24.47	$24.68	$21.44	80,675
2019-02-27	$24.42	$24.56	$24.30	$24.56	$21.34	52,199
2019-02-26	$24.46	$24.46	$24.30	$24.37	$21.17	44,644
2019-02-25	$24.46	$24.46	$24.35	$24.41	$21.21	49,193
2019-02-22	$24.17	$24.45	$24.17	$24.43	$21.22	37,170
2019-02-21	$24.28	$24.28	$24.15	$24.19	$21.01	37,480
2019-02-20	$24.18	$24.28	$24.10	$24.28	$21.09	46,221
2019-02-19	$24.13	$24.20	$24.03	$24.14	$20.97	38,585
2019-02-15	$23.92	$24.13	$23.89	$24.09	$20.93	47,228
2019-02-14	$24.00	$24.00	$23.90	$24.00	$20.85	74,901
2019-02-13	$23.88	$24.10	$23.84	$24.05	$20.89	149,791
2019-02-12	$24.14	$24.19	$24.03	$24.15	$20.70	62,420
2019-02-11	$24.06	$24.09	$23.98	$24.04	$20.61	54,708
2019-02-08	$23.97	$24.06	$23.88	$24.00	$20.57	37,906
2019-02-07	$24.02	$24.07	$23.88	$23.90	$20.49	26,421
2019-02-06	$24.18	$24.18	$23.94	$24.03	$20.60	34,805
2019-02-05	$24.03	$24.14	$23.96	$24.14	$20.69	54,919
2019-02-04	$24.12	$24.12	$23.90	$23.98	$20.56	61,175
2019-02-01	$24.04	$24.12	$23.92	$24.05	$20.62	81,694
2019-01-31	$24.01	$24.21	$23.92	$23.92	$20.50	128,860
2019-01-30	$23.64	$24.10	$23.63	$23.93	$20.51	86,536
2019-01-29	$23.50	$23.68	$23.50	$23.64	$20.26	57,229
2019-01-28	$23.32	$23.63	$23.22	$23.46	$20.11	68,020
2019-01-25	$22.98	$23.39	$22.98	$23.35	$20.02	76,367
2019-01-24	$22.80	$22.98	$22.76	$22.94	$19.66	60,100
2019-01-23	$22.74	$22.87	$22.71	$22.75	$19.50	55,878
2019-01-22	$22.90	$22.90	$22.74	$22.76	$19.51	30,655
2019-01-18	$22.90	$22.97	$22.82	$22.92	$19.65	107,364
2019-01-17	$22.73	$22.84	$22.71	$22.84	$19.58	62,687
2019-01-16	$22.88	$22.96	$22.75	$22.80	$19.54	106,077
2019-01-15	$22.92	$22.92	$22.80	$22.89	$19.62	42,397
2019-01-14	$22.96	$22.97	$22.86	$22.86	$19.60	65,741
2019-01-11	$22.82	$22.98	$22.73	$22.98	$19.70	95,101
2019-01-10	$22.67	$22.85	$22.55	$22.85	$19.59	118,994
2019-01-09	$22.82	$22.83	$22.69	$22.69	$19.45	70,667
2019-01-08	$22.88	$22.88	$22.63	$22.78	$19.53	111,382
2019-01-07	$22.66	$22.94	$22.66	$22.77	$19.52	128,972
2019-01-04	$22.42	$22.70	$22.42	$22.55	$19.33	120,202
2019-01-03	$22.31	$22.43	$22.10	$22.32	$19.13	180,203
2019-01-02	$21.57	$22.37	$21.51	$22.30	$19.12	209,609
2018-12-31	$21.32	$21.72	$21.32	$21.62	$18.53	298,376
2018-12-28	$20.76	$21.08	$20.72	$20.93	$17.94	219,156
2018-12-27	$20.83	$20.90	$20.52	$20.70	$17.74	174,588
2018-12-26	$20.72	$20.88	$20.56	$20.83	$17.86	149,489
2018-12-24	$20.82	$20.90	$20.48	$20.75	$17.79	55,449
2018-12-21	$20.93	$21.03	$20.72	$20.91	$17.92	116,493
2018-12-20	$21.16	$21.28	$20.41	$20.98	$17.99	147,450
2018-12-19	$21.20	$21.32	$21.16	$21.23	$18.20	98,630
2018-12-18	$21.35	$21.40	$21.10	$21.20	$18.17	131,353
2018-12-17	$21.53	$21.53	$21.29	$21.40	$18.34	109,436
2018-12-14	$21.42	$21.59	$21.38	$21.54	$18.46	78,744
2018-12-13	$21.56	$21.60	$21.43	$21.51	$18.44	129,850
2018-12-12	$21.62	$21.70	$21.55	$21.56	$18.48	70,230
2018-12-11	$21.61	$21.70	$21.55	$21.55	$18.47	70,708
2018-12-10	$21.65	$21.80	$21.50	$21.55	$18.47	75,669
2018-12-07	$21.51	$21.79	$21.51	$21.60	$18.52	87,962
2018-12-06	$21.45	$21.66	$21.32	$21.49	$18.42	121,444
2018-12-04	$21.71	$21.79	$21.30	$21.36	$18.31	107,912
2018-12-03	$22.02	$22.02	$21.66	$21.69	$18.59	89,380
2018-11-30	$21.90	$21.91	$21.71	$21.75	$18.64	111,631
2018-11-29	$22.00	$22.00	$21.78	$21.78	$18.67	49,020
2018-11-28	$22.01	$22.07	$21.91	$21.92	$18.79	59,389
2018-11-27	$22.05	$22.05	$21.92	$21.97	$18.83	115,904
2018-11-26	$22.15	$22.25	$21.95	$22.01	$18.87	134,112
2018-11-23	$22.05	$22.25	$22.05	$22.14	$18.98	12,683
2018-11-21	$22.15	$22.20	$22.11	$22.13	$18.97	74,025
2018-11-20	$22.41	$22.52	$22.08	$22.12	$18.96	52,983
2018-11-19	$22.77	$22.80	$22.54	$22.59	$19.36	34,243
2018-11-16	$22.70	$22.80	$22.61	$22.72	$19.48	43,839
2018-11-15	$22.95	$22.95	$22.70	$22.72	$19.48	31,584
2018-11-14	$23.39	$23.39	$23.22	$23.22	$19.62	33,848
2018-11-13	$23.44	$23.44	$23.22	$23.32	$19.71	24,822
2018-11-12	$23.47	$23.47	$23.22	$23.27	$19.67	58,557
2018-11-09	$23.29	$23.39	$23.25	$23.38	$19.76	38,639
2018-11-08	$23.43	$23.48	$23.41	$23.47	$19.83	97,776
2018-11-07	$23.38	$23.54	$23.38	$23.43	$19.80	66,665
2018-11-06	$23.23	$23.41	$23.22	$23.37	$19.75	32,784
2018-11-05	$23.33	$23.37	$23.20	$23.26	$19.66	60,921
2018-11-02	$23.26	$23.31	$23.10	$23.29	$19.68	68,338
2018-11-01	$23.14	$23.32	$23.12	$23.24	$19.64	23,776
2018-10-31	$23.10	$23.15	$22.99	$23.11	$19.53	35,918
2018-10-30	$22.97	$23.07	$22.96	$23.05	$19.48	29,727
2018-10-29	$22.92	$23.07	$22.92	$23.03	$19.46	28,565
2018-10-26	$23.15	$23.23	$22.91	$22.91	$19.36	37,748
2018-10-25	$23.06	$23.32	$22.95	$23.23	$19.63	34,880
2018-10-24	$22.86	$23.24	$22.78	$23.00	$19.44	81,732
2018-10-23	$22.70	$22.80	$22.52	$22.75	$19.23	62,584
2018-10-22	$22.90	$22.90	$22.67	$22.70	$19.18	37,794
2018-10-19	$22.58	$22.78	$22.58	$22.70	$19.18	102,612
2018-10-18	$22.63	$22.63	$22.51	$22.60	$19.10	63,957
2018-10-17	$22.69	$22.73	$22.52	$22.69	$19.18	56,138
2018-10-16	$22.65	$22.76	$22.65	$22.69	$19.18	70,698
2018-10-15	$22.82	$22.93	$22.50	$22.63	$19.12	113,626
2018-10-12	$23.11	$23.15	$22.70	$22.83	$19.29	63,518
2018-10-11	$23.13	$23.38	$22.95	$23.04	$19.47	114,158
2018-10-10	$23.45	$23.53	$23.03	$23.22	$19.62	81,344
2018-10-09	$23.39	$23.54	$23.35	$23.50	$19.86	38,052
2018-10-08	$23.51	$23.65	$23.34	$23.35	$19.73	34,782
2018-10-05	$23.50	$23.62	$23.03	$23.50	$19.86	71,621
2018-10-04	$23.80	$23.81	$23.41	$23.62	$19.96	92,329
2018-10-03	$24.30	$24.32	$23.80	$23.99	$20.27	85,400
2018-10-02	$24.52	$24.58	$24.35	$24.37	$20.59	89,367
2018-10-01	$24.67	$24.68	$24.36	$24.45	$20.66	87,395
2018-09-28	$24.68	$24.74	$24.66	$24.71	$20.88	41,950
2018-09-27	$24.66	$24.75	$24.65	$24.71	$20.88	41,096
2018-09-26	$24.62	$24.74	$24.62	$24.72	$20.89	46,814
2018-09-25	$24.62	$24.65	$24.57	$24.62	$20.81	86,950
2018-09-24	$24.58	$24.70	$24.58	$24.69	$20.87	44,137
2018-09-21	$24.58	$24.63	$24.57	$24.63	$20.81	22,071
2018-09-20	$24.63	$24.64	$24.48	$24.58	$20.77	54,429
2018-09-19	$24.80	$24.80	$24.63	$24.69	$20.87	64,343
2018-09-18	$24.72	$24.84	$24.70	$24.80	$20.96	77,492
2018-09-17	$24.83	$24.87	$24.75	$24.79	$20.95	76,129
2018-09-14	$24.81	$24.88	$24.71	$24.88	$21.03	33,071
2018-09-13	$24.83	$24.89	$24.81	$24.81	$20.97	29,179
2018-09-12	$24.84	$24.88	$24.80	$24.84	$20.99	44,328
2018-09-11	$24.83	$24.88	$24.83	$24.84	$20.99	21,639
2018-09-10	$24.80	$24.89	$24.67	$24.89	$21.03	45,570
2018-09-07	$24.79	$24.82	$24.70	$24.74	$20.91	46,628
2018-09-06	$24.83	$24.92	$24.77	$24.89	$21.03	62,134
2018-09-05	$24.88	$24.90	$24.74	$24.86	$21.01	61,977
2018-09-04	$24.98	$25.07	$24.85	$24.85	$21.00	58,720
2018-08-31	$24.99	$24.99	$24.95	$24.96	$21.09	29,878
2018-08-30	$24.93	$25.00	$24.93	$24.99	$21.12	36,729
2018-08-29	$24.94	$24.96	$24.90	$24.93	$21.07	61,670
2018-08-28	$24.84	$24.95	$24.84	$24.88	$21.03	69,969
2018-08-27	$24.85	$24.90	$24.83	$24.90	$21.04	64,136
2018-08-24	$24.80	$24.90	$24.80	$24.90	$21.04	48,140
2018-08-23	$24.77	$24.84	$24.77	$24.84	$20.99	41,775
2018-08-22	$24.84	$24.85	$24.78	$24.81	$20.97	37,290
2018-08-21	$24.76	$24.85	$24.76	$24.82	$20.98	40,151
2018-08-20	$24.81	$24.88	$24.78	$24.82	$20.97	61,613
2018-08-17	$24.63	$24.81	$24.63	$24.77	$20.93	26,232
2018-08-16	$24.73	$24.77	$24.69	$24.69	$20.87	44,124
2018-08-15	$24.93	$25.00	$24.91	$25.00	$20.85	40,672
2018-08-14	$24.87	$24.96	$24.87	$24.93	$20.79	33,380
2018-08-13	$24.86	$24.87	$24.82	$24.87	$20.74	24,060
2018-08-10	$24.82	$24.87	$24.74	$24.87	$20.74	36,472
2018-08-09	$24.92	$24.92	$24.83	$24.84	$20.72	42,116
2018-08-08	$24.90	$24.94	$24.87	$24.87	$20.74	91,879
2018-08-07	$24.91	$24.96	$24.88	$24.91	$20.78	73,851
2018-08-06	$24.90	$24.98	$24.89	$24.95	$20.81	41,722
2018-08-03	$24.87	$24.99	$24.85	$24.92	$20.79	53,141
2018-08-02	$24.80	$24.87	$24.78	$24.87	$20.74	26,856
2018-08-01	$24.93	$24.93	$24.75	$24.87	$20.74	37,957
2018-07-31	$24.98	$24.99	$24.91	$24.98	$20.84	36,502
2018-07-30	$24.95	$24.96	$24.87	$24.94	$20.80	29,010
2018-07-27	$24.98	$25.05	$24.93	$24.97	$20.83	44,442
2018-07-26	$24.84	$25.00	$24.84	$25.00	$20.85	29,964
2018-07-25	$25.00	$25.00	$24.84	$24.98	$20.84	53,830
2018-07-24	$24.90	$25.01	$24.86	$24.96	$20.82	84,970
2018-07-23	$24.85	$24.93	$24.85	$24.90	$20.77	64,576
2018-07-20	$24.76	$24.97	$24.76	$24.90	$20.77	146,374
2018-07-19	$24.68	$24.83	$24.68	$24.83	$20.71	27,707
2018-07-18	$24.67	$24.75	$24.67	$24.71	$20.61	26,530
2018-07-17	$24.87	$24.87	$24.71	$24.73	$20.63	45,936
2018-07-16	$24.95	$24.97	$24.78	$24.83	$20.71	124,584
2018-07-13	$25.02	$25.02	$24.92	$25.01	$20.86	80,187
2018-07-12	$24.90	$25.07	$24.83	$25.07	$20.91	67,486
2018-07-11	$24.99	$25.02	$24.92	$24.98	$20.84	99,760
2018-07-10	$24.98	$24.99	$24.93	$24.99	$20.84	44,632
2018-07-09	$24.92	$25.03	$24.88	$24.98	$20.84	96,070
2018-07-06	$24.82	$25.12	$24.82	$25.07	$20.91	175,619
2018-07-05	$24.78	$24.89	$24.75	$24.89	$20.76	62,965
2018-07-03	$24.78	$24.79	$24.74	$24.79	$20.68	32,358
2018-07-02	$24.45	$24.79	$24.45	$24.73	$20.63	67,422
2018-06-29	$24.39	$24.54	$24.34	$24.46	$20.40	50,395
2018-06-28	$24.33	$24.43	$24.22	$24.40	$20.35	48,926
2018-06-27	$24.44	$24.47	$24.33	$24.33	$20.29	54,523
2018-06-26	$24.49	$24.50	$24.46	$24.49	$20.43	28,545
2018-06-25	$24.47	$24.50	$24.39	$24.50	$20.44	45,396
2018-06-22	$24.34	$24.47	$24.28	$24.47	$20.41	32,155
2018-06-21	$24.32	$24.37	$24.26	$24.30	$20.27	27,456
2018-06-20	$24.41	$24.45	$24.33	$24.33	$20.29	67,548
2018-06-19	$24.38	$24.45	$24.35	$24.45	$20.39	33,084
2018-06-18	$24.29	$24.44	$24.29	$24.44	$20.39	50,557
2018-06-15	$24.21	$24.37	$24.21	$24.35	$20.31	57,087
2018-06-14	$24.22	$24.32	$24.22	$24.30	$20.27	30,514
2018-06-13	$24.23	$24.31	$24.21	$24.28	$20.25	65,458
2018-06-12	$24.31	$24.35	$24.23	$24.29	$20.26	87,494
2018-06-11	$24.35	$24.35	$24.32	$24.35	$20.31	52,064
2018-06-08	$24.35	$24.37	$24.33	$24.35	$20.31	68,871
2018-06-07	$24.33	$24.41	$24.28	$24.35	$20.31	59,398
2018-06-06	$24.27	$24.49	$24.27	$24.41	$20.36	195,075
2018-06-05	$24.07	$24.31	$24.07	$24.31	$20.28	62,669
2018-06-04	$24.06	$24.09	$23.95	$24.08	$20.09	58,136
2018-06-01	$24.08	$24.10	$23.97	$24.03	$20.04	141,918
2018-05-31	$23.98	$24.05	$23.82	$23.99	$20.01	49,731
2018-05-30	$24.09	$24.16	$23.98	$23.99	$20.01	121,002
2018-05-29	$24.20	$24.20	$24.04	$24.09	$20.09	165,630
2018-05-25	$24.44	$24.44	$24.14	$24.18	$20.17	82,897
2018-05-24	$24.25	$24.46	$24.23	$24.35	$20.31	100,066
2018-05-23	$24.14	$24.25	$24.14	$24.23	$20.21	20,252
2018-05-22	$24.18	$24.21	$24.12	$24.18	$20.17	35,713
2018-05-21	$24.20	$24.20	$24.09	$24.11	$20.11	34,895
2018-05-18	$24.06	$24.18	$24.06	$24.13	$20.13	26,179
2018-05-17	$24.19	$24.25	$24.07	$24.07	$20.08	32,615
2018-05-16	$24.15	$24.33	$24.14	$24.29	$20.26	49,058
2018-05-15	$24.54	$24.57	$24.31	$24.54	$20.20	107,052
2018-05-14	$24.69	$24.77	$24.67	$24.74	$20.36	67,973
2018-05-11	$24.34	$24.66	$24.30	$24.66	$20.30	32,783
2018-05-10	$24.24	$24.34	$24.22	$24.33	$20.03	48,763
2018-05-09	$24.24	$24.28	$24.18	$24.26	$19.97	52,455
2018-05-08	$24.35	$24.36	$24.20	$24.22	$19.94	35,666
2018-05-07	$24.52	$24.60	$24.34	$24.37	$20.06	97,950
2018-05-04	$24.39	$24.62	$24.39	$24.52	$20.18	50,764
2018-05-03	$24.50	$24.54	$24.39	$24.45	$20.12	31,058
2018-05-02	$24.34	$24.50	$24.34	$24.50	$20.17	17,033
2018-05-01	$24.20	$24.40	$24.20	$24.40	$20.08	28,911
2018-04-30	$24.33	$24.34	$24.24	$24.26	$19.97	29,279
2018-04-27	$24.24	$24.30	$24.24	$24.26	$19.97	27,856
2018-04-26	$24.15	$24.27	$24.11	$24.27	$19.98	51,258
2018-04-25	$24.38	$24.38	$24.00	$24.08	$19.82	241,308
2018-04-24	$24.59	$24.59	$24.36	$24.48	$20.15	76,246
2018-04-23	$24.55	$24.60	$24.55	$24.60	$20.25	61,433
2018-04-20	$24.55	$24.63	$24.52	$24.63	$20.27	71,797
2018-04-19	$24.62	$24.62	$24.52	$24.60	$20.25	52,712
2018-04-18	$24.59	$24.68	$24.59	$24.68	$20.31	27,122
2018-04-17	$24.60	$24.66	$24.53	$24.64	$20.28	50,868
2018-04-16	$24.60	$24.64	$24.56	$24.62	$20.26	59,123
2018-04-13	$24.53	$24.62	$24.53	$24.62	$20.26	29,980
2018-04-12	$24.61	$24.61	$24.56	$24.58	$20.23	46,933
2018-04-11	$24.61	$24.65	$24.55	$24.61	$20.26	51,039
2018-04-10	$24.64	$24.69	$24.61	$24.61	$20.26	33,039
2018-04-09	$24.79	$24.79	$24.61	$24.63	$20.27	74,975
2018-04-06	$24.77	$24.77	$24.69	$24.75	$20.37	27,662
2018-04-05	$24.73	$24.79	$24.73	$24.79	$20.40	45,047
2018-04-04	$24.64	$24.79	$24.64	$24.79	$20.40	64,585
2018-04-03	$24.77	$24.77	$24.56	$24.75	$20.37	57,606
2018-04-02	$24.70	$24.83	$24.68	$24.76	$20.38	34,090
2018-03-29	$24.66	$24.84	$24.66	$24.74	$20.36	33,768
2018-03-28	$24.63	$24.74	$24.63	$24.68	$20.31	33,214
2018-03-27	$24.74	$24.78	$24.70	$24.70	$20.33	44,776
2018-03-26	$24.68	$24.75	$24.62	$24.70	$20.33	132,262
2018-03-23	$24.66	$24.71	$24.58	$24.59	$20.24	206,554
2018-03-22	$24.58	$24.72	$24.57	$24.62	$20.26	57,387
2018-03-21	$24.59	$24.66	$24.50	$24.62	$20.26	32,092
2018-03-20	$24.75	$24.76	$24.55	$24.60	$20.25	148,898
2018-03-19	$24.74	$24.80	$24.71	$24.73	$20.36	75,966
2018-03-16	$24.71	$24.80	$24.70	$24.80	$20.41	66,862
2018-03-15	$24.73	$24.79	$24.71	$24.71	$20.34	26,970
2018-03-14	$24.75	$24.79	$24.70	$24.79	$20.40	110,317
2018-03-13	$24.58	$24.77	$24.58	$24.73	$20.36	51,189
2018-03-12	$24.55	$24.64	$24.55	$24.64	$20.28	49,236
2018-03-09	$24.64	$24.70	$24.56	$24.60	$20.25	44,249
2018-03-08	$24.51	$24.64	$24.50	$24.64	$20.28	47,376
2018-03-07	$24.58	$24.59	$24.40	$24.51	$20.17	69,123
2018-03-06	$24.58	$24.63	$24.52	$24.59	$20.24	50,958
2018-03-05	$24.45	$24.59	$24.41	$24.59	$20.24	84,515
2018-03-02	$24.38	$24.51	$24.37	$24.51	$20.17	53,944
2018-03-01	$24.37	$24.56	$24.32	$24.48	$20.15	88,250
2018-02-28	$24.27	$24.38	$24.27	$24.38	$20.07	66,116
2018-02-27	$24.25	$24.33	$24.12	$24.27	$19.98	78,316
2018-02-26	$24.30	$24.34	$24.18	$24.22	$19.94	42,863
2018-02-23	$24.12	$24.17	$24.05	$24.14	$19.87	62,124
2018-02-22	$23.89	$24.14	$23.89	$24.05	$19.80	169,724
2018-02-21	$23.92	$24.16	$23.90	$23.92	$19.69	106,420
2018-02-20	$23.74	$23.93	$23.71	$23.92	$19.69	70,750
2018-02-16	$23.63	$23.75	$23.60	$23.72	$19.52	46,266
2018-02-15	$23.62	$23.71	$23.60	$23.61	$19.43	78,073
2018-02-14	$23.64	$23.79	$23.61	$23.67	$19.48	63,575
2018-02-13	$23.77	$23.86	$23.76	$23.76	$19.56	56,326
2018-02-12	$23.87	$24.15	$23.87	$24.09	$19.56	44,982
2018-02-09	$23.93	$23.98	$23.63	$23.92	$19.42	63,883
2018-02-08	$23.96	$24.09	$23.87	$23.93	$19.43	75,241
2018-02-07	$23.96	$24.18	$23.89	$24.10	$19.57	58,749
2018-02-06	$23.70	$23.98	$23.61	$23.96	$19.46	62,891
2018-02-05	$23.60	$23.85	$23.56	$23.80	$19.33	63,616
2018-02-02	$23.75	$23.80	$23.25	$23.67	$19.22	136,467
2018-02-01	$24.05	$24.19	$23.87	$23.92	$19.42	67,336
2018-01-31	$24.02	$24.21	$24.00	$24.21	$19.66	95,292
2018-01-30	$23.99	$24.03	$23.68	$23.93	$19.43	136,589
2018-01-29	$24.55	$24.55	$24.02	$24.10	$19.57	124,727
2018-01-26	$24.71	$24.86	$24.64	$24.66	$20.02	153,214
2018-01-25	$24.81	$24.83	$24.58	$24.75	$20.10	145,415
2018-01-24	$24.90	$24.90	$24.80	$24.83	$20.16	123,471
2018-01-23	$24.91	$24.96	$24.87	$24.92	$20.23	97,585
2018-01-22	$24.91	$24.99	$24.88	$24.95	$20.26	91,322
2018-01-19	$24.87	$25.10	$24.80	$24.89	$20.21	102,926
2018-01-18	$24.89	$24.92	$24.84	$24.87	$20.19	84,406
2018-01-17	$25.01	$25.04	$24.95	$24.97	$20.28	125,483
2018-01-16	$25.00	$25.17	$24.95	$25.06	$20.35	195,796
2018-01-12	$25.05	$25.11	$24.94	$25.00	$20.30	75,919
2018-01-11	$24.97	$25.12	$24.97	$25.12	$20.40	93,983
2018-01-10	$24.94	$25.14	$24.81	$25.05	$20.34	113,415
2018-01-09	$25.07	$25.17	$24.91	$24.95	$20.26	154,773
2018-01-08	$25.00	$25.20	$24.99	$25.13	$20.40	54,198
2018-01-05	$25.03	$25.07	$24.95	$25.03	$20.32	75,592
2018-01-04	$25.00	$25.08	$24.92	$24.92	$20.23	53,040
2018-01-03	$25.13	$25.13	$24.86	$25.00	$20.30	142,639
2018-01-02	$25.18	$25.18	$24.86	$24.97	$20.27	94,044
2017-12-29	$25.16	$25.20	$25.03	$25.03	$20.32	41,251
2017-12-28	$25.17	$25.21	$25.15	$25.19	$20.45	31,211
2017-12-27	$25.15	$25.21	$25.12	$25.14	$20.41	20,695
2017-12-26	$25.13	$25.27	$25.13	$25.15	$20.42	20,117
2017-12-22	$25.17	$25.22	$25.07	$25.19	$20.45	29,827
2017-12-21	$25.15	$25.24	$25.11	$25.15	$20.42	53,872
2017-12-20	$25.23	$25.30	$25.11	$25.11	$20.39	58,766
2017-12-19	$25.30	$25.40	$25.11	$25.40	$20.62	81,702
2017-12-18	$25.24	$25.35	$25.11	$25.30	$20.54	246,387
2017-12-15	$25.30	$25.32	$25.22	$25.22	$20.48	57,030
2017-12-14	$25.32	$25.37	$25.26	$25.26	$20.51	38,389
2017-12-13	$25.30	$25.33	$25.16	$25.33	$20.57	64,432
2017-12-12	$25.33	$25.37	$25.26	$25.33	$20.57	64,500
2017-12-11	$25.43	$25.48	$25.33	$25.33	$20.57	111,789
2017-12-08	$25.53	$25.54	$25.41	$25.48	$20.69	87,985
2017-12-07	$25.49	$25.54	$25.36	$25.53	$20.73	132,636
2017-12-06	$25.42	$25.55	$25.42	$25.55	$20.75	72,279
2017-12-05	$25.49	$25.53	$25.41	$25.53	$20.73	111,309
2017-12-04	$25.33	$25.50	$25.33	$25.44	$20.66	139,612
2017-12-01	$25.35	$25.38	$25.27	$25.38	$20.61	58,626
2017-11-30	$25.21	$25.36	$25.21	$25.23	$20.49	92,867
2017-11-29	$25.24	$25.35	$25.09	$25.29	$20.54	65,781
2017-11-28	$25.30	$25.30	$25.19	$25.30	$20.54	69,852
2017-11-27	$25.30	$25.32	$25.24	$25.29	$20.53	67,090
2017-11-24	$25.34	$25.34	$25.19	$25.21	$20.47	26,402
2017-11-22	$25.19	$25.30	$25.19	$25.30	$20.54	40,974
2017-11-21	$25.19	$25.34	$25.15	$25.23	$20.49	114,683
2017-11-20	$25.19	$25.24	$25.12	$25.17	$20.44	82,071
2017-11-17	$25.14	$25.20	$25.04	$25.19	$20.45	140,201
2017-11-16	$25.03	$25.12	$25.00	$25.05	$20.34	245,044
2017-11-15	$24.90	$25.03	$24.84	$25.01	$20.31	65,358
2017-11-14	$25.19	$25.24	$25.13	$25.21	$20.21	74,450
2017-11-13	$25.11	$25.18	$25.06	$25.18	$20.19	91,384
2017-11-10	$25.16	$25.16	$25.11	$25.11	$20.13	63,194
2017-11-09	$25.11	$25.15	$25.07	$25.13	$20.14	45,087
2017-11-08	$25.07	$25.13	$25.05	$25.13	$20.14	63,451
2017-11-07	$25.04	$25.07	$25.02	$25.05	$20.08	81,261
2017-11-06	$25.00	$25.07	$25.00	$25.05	$20.08	50,733
2017-11-03	$25.01	$25.06	$25.01	$25.01	$20.05	51,162
2017-11-02	$25.00	$25.07	$25.00	$25.03	$20.06	50,542
2017-11-01	$24.94	$25.00	$24.94	$25.00	$20.04	61,229
2017-10-31	$24.90	$25.00	$24.90	$24.91	$19.97	128,439
2017-10-30	$24.92	$25.00	$24.89	$24.89	$19.95	89,380
2017-10-27	$25.01	$25.05	$24.88	$24.91	$19.97	135,077
2017-10-26	$25.00	$25.10	$24.97	$25.01	$20.05	64,525
2017-10-25	$25.05	$25.07	$24.93	$25.00	$20.04	178,046
2017-10-24	$25.12	$25.18	$25.12	$25.18	$20.18	114,026
2017-10-23	$25.10	$25.17	$25.10	$25.12	$20.14	104,965
2017-10-20	$25.08	$25.19	$25.08	$25.19	$20.19	52,381
2017-10-19	$25.12	$25.19	$25.06	$25.14	$20.15	58,941
2017-10-18	$25.07	$25.14	$25.04	$25.12	$20.13	77,583
2017-10-17	$25.05	$25.11	$25.05	$25.06	$20.09	61,512
2017-10-16	$25.06	$25.13	$25.03	$25.05	$20.08	65,821
2017-10-13	$25.10	$25.13	$25.06	$25.06	$20.09	36,511
2017-10-12	$25.02	$25.10	$25.02	$25.06	$20.09	200,421
2017-10-11	$24.99	$25.07	$24.97	$25.05	$20.08	58,929
2017-10-10	$24.98	$25.00	$24.90	$24.99	$20.03	98,493
2017-10-09	$25.02	$25.04	$24.84	$24.92	$19.98	52,003
2017-10-06	$25.07	$25.11	$24.94	$24.95	$20.00	84,116
2017-10-05	$25.09	$25.14	$25.07	$25.13	$20.14	32,885
2017-10-04	$25.09	$25.09	$25.07	$25.07	$20.10	62,533
2017-10-03	$25.07	$25.15	$25.07	$25.09	$20.11	44,958
2017-10-02	$25.12	$25.17	$25.07	$25.07	$20.10	57,645
2017-09-29	$25.05	$25.18	$25.05	$25.17	$20.18	35,512
2017-09-28	$25.05	$25.15	$25.03	$25.09	$20.11	64,670
2017-09-27	$25.21	$25.23	$25.06	$25.09	$20.11	105,169
2017-09-26	$25.25	$25.27	$25.21	$25.21	$20.21	44,716
2017-09-25	$25.13	$25.30	$25.13	$25.28	$20.26	121,552
2017-09-22	$25.14	$25.19	$25.09	$25.18	$20.18	64,640
2017-09-21	$25.12	$25.19	$25.10	$25.14	$20.15	42,460
2017-09-20	$25.15	$25.19	$25.11	$25.11	$20.13	64,404
2017-09-19	$25.12	$25.16	$25.09	$25.10	$20.12	44,513
2017-09-18	$25.16	$25.16	$25.08	$25.11	$20.13	41,706
2017-09-15	$25.09	$25.16	$25.09	$25.16	$20.17	45,723
2017-09-14	$25.12	$25.15	$25.05	$25.09	$20.11	125,428
2017-09-13	$25.09	$25.25	$25.05	$25.19	$20.19	132,192
2017-09-12	$25.19	$25.20	$25.05	$25.06	$20.09	84,461
2017-09-11	$25.09	$25.19	$25.05	$25.19	$20.19	51,504
2017-09-08	$25.06	$25.09	$25.02	$25.08	$20.10	35,764
2017-09-07	$25.05	$25.09	$25.03	$25.09	$20.11	56,189
2017-09-06	$25.02	$25.09	$25.02	$25.08	$20.10	66,725
2017-09-05	$25.12	$25.12	$25.03	$25.05	$20.08	70,914
2017-09-01	$25.10	$25.12	$25.05	$25.12	$20.14	33,782
2017-08-31	$25.05	$25.10	$25.02	$25.10	$20.12	59,834
2017-08-30	$25.02	$25.10	$25.00	$25.10	$20.12	53,660
2017-08-29	$24.95	$25.09	$24.95	$25.06	$20.09	92,723
2017-08-28	$24.98	$25.00	$24.92	$24.98	$20.02	101,074
2017-08-25	$24.89	$24.99	$24.87	$24.98	$20.02	87,760
2017-08-24	$24.86	$24.90	$24.85	$24.85	$19.92	49,758
2017-08-23	$24.82	$24.90	$24.82	$24.88	$19.94	61,746
2017-08-22	$24.90	$24.90	$24.81	$24.83	$19.90	111,850
2017-08-21	$24.89	$24.94	$24.80	$24.82	$19.90	51,029
2017-08-18	$24.84	$24.90	$24.80	$24.89	$19.95	109,632
2017-08-17	$24.92	$24.94	$24.86	$24.90	$19.96	66,043
2017-08-16	$24.81	$24.98	$24.80	$24.93	$19.98	55,998
2017-08-15	$24.81	$24.98	$24.75	$24.80	$19.88	113,747
2017-08-14	$25.13	$25.20	$25.11	$25.17	$19.91	46,301
2017-08-11	$25.09	$25.15	$24.96	$25.12	$19.88	85,773
2017-08-10	$25.17	$25.17	$24.95	$25.03	$19.80	78,956
2017-08-09	$25.11	$25.15	$25.11	$25.15	$19.90	50,915
2017-08-08	$25.20	$25.20	$25.13	$25.17	$19.91	59,341
2017-08-07	$25.15	$25.20	$25.10	$25.18	$19.92	64,899
2017-08-04	$25.10	$25.18	$25.06	$25.13	$19.88	52,722
2017-08-03	$25.08	$25.14	$25.00	$25.10	$19.86	132,712
2017-08-02	$25.01	$25.08	$24.96	$25.08	$19.84	115,987
2017-08-01	$24.98	$25.01	$24.95	$25.00	$19.78	64,350
2017-07-31	$24.96	$25.00	$24.91	$24.95	$19.74	93,191
2017-07-28	$24.97	$25.01	$24.91	$25.01	$19.79	156,562
2017-07-27	$24.89	$24.97	$24.83	$24.95	$19.74	70,216
2017-07-26	$24.80	$24.91	$24.80	$24.90	$19.70	92,950
2017-07-25	$24.95	$24.95	$24.76	$24.80	$19.62	253,785
2017-07-24	$24.98	$24.99	$24.91	$24.97	$19.76	86,093
2017-07-21	$24.99	$25.00	$24.90	$25.00	$19.78	167,365
2017-07-20	$24.89	$25.00	$24.86	$24.99	$19.77	118,985
2017-07-19	$24.90	$24.96	$24.77	$24.89	$19.69	172,525
2017-07-18	$24.75	$24.98	$24.73	$24.85	$19.66	101,725
2017-07-17	$24.75	$24.82	$24.71	$24.77	$19.60	80,956
2017-07-14	$24.68	$24.84	$24.68	$24.71	$19.55	39,393
2017-07-13	$24.62	$24.75	$24.60	$24.70	$19.54	68,468
2017-07-12	$24.70	$24.70	$24.60	$24.61	$19.47	130,159
2017-07-11	$24.63	$24.70	$24.58	$24.59	$19.46	82,133
2017-07-10	$24.62	$24.77	$24.62	$24.67	$19.52	111,530
2017-07-07	$24.50	$24.62	$24.50	$24.61	$19.47	61,995
2017-07-06	$24.55	$24.63	$24.49	$24.49	$19.38	126,806
2017-07-05	$24.35	$24.71	$24.31	$24.70	$19.54	89,611
2017-07-03	$24.22	$24.39	$24.22	$24.39	$19.30	27,911
2017-06-30	$24.21	$24.40	$24.14	$24.18	$19.13	116,249
2017-06-29	$24.57	$24.57	$24.18	$24.25	$19.19	154,777
2017-06-28	$24.58	$24.65	$24.53	$24.54	$19.42	137,551
2017-06-27	$24.70	$24.73	$24.54	$24.60	$19.46	344,119
2017-06-26	$24.65	$24.82	$24.65	$24.73	$19.57	152,585
2017-06-23	$24.59	$24.64	$24.52	$24.62	$19.48	66,554
2017-06-22	$24.66	$24.73	$24.51	$24.57	$19.44	108,708
2017-06-21	$24.37	$24.62	$24.36	$24.56	$19.43	103,098
2017-06-20	$24.29	$24.44	$24.28	$24.38	$19.29	144,096
2017-06-19	$24.38	$24.39	$24.27	$24.27	$19.20	84,017
2017-06-16	$24.40	$24.40	$24.30	$24.33	$19.25	87,833
2017-06-15	$24.35	$24.40	$24.31	$24.39	$19.30	76,836
2017-06-14	$24.29	$24.39	$24.24	$24.39	$19.30	120,729
2017-06-13	$24.20	$24.23	$24.17	$24.19	$19.14	121,104
2017-06-12	$24.30	$24.32	$24.21	$24.22	$19.16	78,083
2017-06-09	$24.33	$24.34	$24.24	$24.24	$19.18	42,302
2017-06-08	$24.31	$24.35	$24.26	$24.29	$19.22	100,598
2017-06-07	$24.37	$24.38	$24.28	$24.31	$19.23	301,908
2017-06-06	$24.28	$24.39	$24.19	$24.37	$19.28	125,630
2017-06-05	$24.12	$24.29	$24.10	$24.18	$19.13	228,572
2017-06-02	$24.26	$24.37	$24.13	$24.13	$19.09	228,983
2017-06-01	$24.16	$24.26	$24.08	$24.20	$19.15	86,390
2017-05-31	$24.14	$24.18	$24.03	$24.15	$19.11	87,878
2017-05-30	$24.05	$24.14	$23.94	$24.03	$19.01	78,553
2017-05-26	$24.11	$24.11	$23.93	$24.03	$19.01	87,817
2017-05-25	$24.10	$24.16	$24.05	$24.09	$19.06	74,896
2017-05-24	$24.12	$24.18	$24.03	$24.09	$19.06	75,012
2017-05-23	$24.03	$24.13	$23.90	$24.11	$19.08	87,528
2017-05-22	$23.96	$24.03	$23.90	$23.98	$18.97	495,733
2017-05-19	$23.88	$24.10	$23.83	$23.93	$18.93	199,353
2017-05-18	$23.77	$23.89	$23.73	$23.87	$18.89	103,550
2017-05-17	$23.72	$23.81	$23.66	$23.78	$18.82	107,701
2017-05-16	$23.72	$23.84	$23.72	$23.74	$18.78	350,926
2017-05-15	$23.68	$23.79	$23.55	$23.79	$18.82	99,920
2017-05-12	$23.80	$24.00	$23.80	$23.98	$18.72	93,913
2017-05-11	$23.80	$23.86	$23.72	$23.78	$18.56	125,119
2017-05-10	$23.72	$23.82	$23.70	$23.80	$18.58	92,112
2017-05-09	$23.61	$23.72	$23.60	$23.70	$18.50	80,435
2017-05-08	$23.60	$23.63	$23.53	$23.57	$18.40	83,690
2017-05-05	$23.52	$23.62	$23.49	$23.59	$18.41	87,076
2017-05-04	$23.63	$23.66	$23.53	$23.57	$18.40	174,866
2017-05-03	$23.49	$23.65	$23.48	$23.63	$18.44	100,112
2017-05-02	$23.49	$23.55	$23.44	$23.49	$18.34	113,242
2017-05-01	$23.53	$23.53	$23.43	$23.43	$18.29	96,054
2017-04-28	$23.52	$23.56	$23.48	$23.49	$18.34	123,890
2017-04-27	$23.58	$23.61	$23.46	$23.53	$18.37	131,010
2017-04-26	$23.71	$23.71	$23.55	$23.57	$18.40	225,594
2017-04-25	$23.76	$23.77	$23.64	$23.70	$18.50	130,383
2017-04-24	$23.72	$23.80	$23.65	$23.76	$18.55	227,318
2017-04-21	$23.62	$23.70	$23.59	$23.70	$18.50	126,799
2017-04-20	$23.58	$23.60	$23.55	$23.60	$18.42	75,981
2017-04-19	$23.56	$23.61	$23.51	$23.57	$18.40	103,556
2017-04-18	$23.57	$23.63	$23.51	$23.60	$18.42	167,853
2017-04-17	$23.60	$23.60	$23.50	$23.56	$18.39	119,926
2017-04-13	$23.43	$23.61	$23.37	$23.60	$18.42	90,540
2017-04-12	$23.35	$23.43	$23.32	$23.37	$18.24	129,818
2017-04-11	$23.32	$23.37	$23.22	$23.35	$18.23	162,814
2017-04-10	$23.38	$23.41	$23.17	$23.30	$18.19	220,303
2017-04-07	$23.39	$23.42	$23.32	$23.39	$18.26	96,100
2017-04-06	$23.29	$23.39	$23.22	$23.39	$18.26	91,940
2017-04-05	$23.32	$23.37	$23.16	$23.29	$18.18	152,503
2017-04-04	$23.22	$23.38	$23.15	$23.31	$18.19	117,848
2017-04-03	$23.07	$23.31	$22.95	$23.21	$18.12	130,617
2017-03-31	$22.92	$23.07	$22.92	$23.07	$18.01	184,311
2017-03-30	$22.82	$23.00	$22.82	$22.93	$17.90	107,437
2017-03-29	$22.94	$22.97	$22.88	$22.88	$17.86	130,739
2017-03-28	$22.82	$22.92	$22.82	$22.83	$17.82	126,084
2017-03-27	$22.80	$22.83	$22.73	$22.81	$17.80	367,739
2017-03-24	$22.71	$22.86	$22.71	$22.80	$17.79	98,799
2017-03-23	$22.66	$22.74	$22.65	$22.71	$17.72	135,273
2017-03-22	$22.59	$22.69	$22.54	$22.65	$17.68	168,445
2017-03-21	$22.64	$22.64	$22.50	$22.58	$17.62	150,351
2017-03-20	$22.54	$22.65	$22.54	$22.57	$17.62	118,540
2017-03-17	$22.61	$22.64	$22.49	$22.59	$17.63	86,229
2017-03-16	$22.43	$22.61	$22.40	$22.61	$17.65	92,273
2017-03-15	$22.18	$22.38	$22.18	$22.36	$17.45	166,673
2017-03-14	$22.10	$22.16	$21.99	$22.14	$17.28	72,247
2017-03-13	$22.04	$22.14	$21.97	$22.10	$17.25	86,953
2017-03-10	$21.95	$22.04	$21.81	$22.00	$17.17	92,365
2017-03-09	$22.15	$22.24	$21.79	$21.94	$17.13	117,677
2017-03-08	$22.36	$22.37	$22.12	$22.20	$17.33	145,771
2017-03-07	$22.45	$22.50	$22.42	$22.46	$17.53	50,668
2017-03-06	$22.43	$22.49	$22.38	$22.48	$17.55	65,423
2017-03-03	$22.50	$22.54	$22.41	$22.45	$17.52	92,729
2017-03-02	$22.58	$22.67	$22.49	$22.50	$17.56	110,630
2017-03-01	$22.70	$22.70	$22.53	$22.65	$17.68	122,540
2017-02-28	$22.81	$22.84	$22.69	$22.77	$17.77	93,063
2017-02-27	$22.87	$22.87	$22.77	$22.85	$17.84	89,100
2017-02-24	$22.73	$22.87	$22.66	$22.86	$17.84	823,541
2017-02-23	$22.63	$22.70	$22.62	$22.69	$17.71	221,969
2017-02-22	$22.63	$22.67	$22.55	$22.60	$17.64	113,442
2017-02-21	$22.57	$22.58	$22.50	$22.58	$17.62	102,441
2017-02-17	$22.52	$22.59	$22.45	$22.54	$17.59	1,608,169
2017-02-16	$22.54	$22.54	$22.43	$22.46	$17.53	115,248
2017-02-15	$22.44	$22.57	$22.40	$22.52	$17.58	102,401
2017-02-14	$22.59	$22.59	$22.37	$22.50	$17.56	105,525
2017-02-13	$22.54	$22.57	$22.48	$22.55	$17.60	82,578
2017-02-10	$22.68	$22.79	$22.67	$22.78	$17.53	119,681
2017-02-09	$22.72	$22.85	$22.69	$22.72	$17.48	252,485
2017-02-08	$22.63	$22.75	$22.63	$22.74	$17.50	118,708
2017-02-07	$22.53	$22.63	$22.50	$22.62	$17.41	125,616
2017-02-06	$22.45	$22.49	$22.42	$22.49	$17.31	116,370
2017-02-03	$22.32	$22.47	$22.32	$22.44	$17.27	170,793
2017-02-02	$22.23	$22.30	$22.21	$22.30	$17.16	90,866
2017-02-01	$22.42	$22.44	$22.10	$22.24	$17.11	789,809
2017-01-31	$22.35	$22.46	$22.32	$22.41	$17.24	125,795
2017-01-30	$22.36	$22.43	$22.30	$22.38	$17.22	180,209
2017-01-27	$22.44	$22.48	$22.29	$22.41	$17.24	94,036
2017-01-26	$22.30	$22.43	$22.23	$22.42	$17.25	144,391
2017-01-25	$22.52	$22.52	$22.23	$22.36	$17.21	124,613
2017-01-24	$22.79	$22.86	$22.50	$22.59	$17.38	327,157
2017-01-23	$22.66	$22.79	$22.62	$22.74	$17.50	83,962
2017-01-20	$22.61	$22.69	$22.37	$22.61	$17.40	63,173
2017-01-19	$22.77	$22.86	$22.30	$22.61	$17.40	95,305
2017-01-18	$22.90	$22.92	$22.73	$22.80	$17.54	146,061
2017-01-17	$22.87	$22.95	$22.80	$22.93	$17.64	86,093
2017-01-13	$22.90	$22.90	$22.73	$22.89	$17.61	98,263
2017-01-12	$22.94	$22.99	$22.86	$22.92	$17.64	114,902
2017-01-11	$22.74	$22.93	$22.65	$22.91	$17.63	103,695
2017-01-10	$22.70	$22.79	$22.63	$22.74	$17.50	135,770
2017-01-09	$22.65	$22.75	$22.53	$22.69	$17.46	115,060
2017-01-06	$22.68	$22.68	$22.34	$22.55	$17.35	80,081
2017-01-05	$22.63	$22.76	$22.43	$22.59	$17.38	131,293
2017-01-04	$22.06	$22.54	$22.05	$22.54	$17.34	90,146
2017-01-03	$21.65	$22.01	$21.65	$21.98	$16.91	76,545
2016-12-30	$21.59	$21.73	$21.51	$21.68	$16.68	162,388
2016-12-29	$21.54	$21.59	$21.46	$21.55	$16.58	166,452
2016-12-28	$21.46	$21.55	$21.40	$21.47	$16.52	182,284
2016-12-27	$21.66	$21.66	$21.37	$21.53	$16.57	141,126
2016-12-23	$21.72	$21.80	$21.51	$21.65	$16.66	156,171
2016-12-22	$21.64	$21.74	$21.61	$21.68	$16.68	230,085
2016-12-21	$21.44	$21.67	$21.40	$21.64	$16.65	281,857
2016-12-20	$21.35	$21.46	$21.27	$21.43	$16.49	292,611
2016-12-19	$21.29	$21.50	$21.25	$21.40	$16.47	208,491
2016-12-16	$21.16	$21.29	$21.14	$21.25	$16.35	188,515
2016-12-15	$21.04	$21.27	$21.02	$21.10	$16.24	489,875
2016-12-14	$21.15	$21.31	$21.02	$21.05	$16.20	267,108
2016-12-13	$21.21	$21.24	$21.09	$21.13	$16.26	170,546
2016-12-12	$21.29	$21.35	$21.08	$21.18	$16.30	199,685
2016-12-09	$21.41	$21.50	$21.21	$21.33	$16.41	222,049
2016-12-08	$21.55	$21.55	$21.35	$21.45	$16.50	229,978
2016-12-07	$21.43	$21.63	$21.42	$21.57	$16.60	266,163
2016-12-06	$21.33	$21.45	$21.24	$21.37	$16.44	166,123
2016-12-05	$21.55	$21.55	$21.26	$21.30	$16.39	231,128
2016-12-02	$21.54	$21.59	$21.36	$21.46	$16.51	1,016,181
2016-12-01	$21.75	$21.75	$21.13	$21.58	$16.60	231,240
2016-11-30	$22.01	$22.08	$21.62	$21.77	$16.75	320,872
2016-11-29	$22.23	$22.23	$22.07	$22.08	$16.99	196,977
2016-11-28	$22.41	$22.50	$22.11	$22.24	$17.11	461,703
2016-11-25	$22.58	$22.58	$22.33	$22.37	$17.21	116,944
2016-11-23	$22.54	$22.58	$22.38	$22.49	$17.31	92,731
2016-11-22	$22.45	$22.69	$22.32	$22.69	$17.46	173,015
2016-11-21	$22.82	$22.92	$22.34	$22.39	$17.23	345,421
2016-11-18	$22.99	$23.13	$22.60	$22.60	$17.39	123,422
2016-11-17	$23.35	$23.35	$22.74	$22.99	$17.69	186,373
2016-11-16	$22.88	$23.39	$22.82	$23.29	$17.92	213,411
2016-11-15	$22.35	$22.89	$22.10	$22.79	$17.54	262,650
2016-11-14	$22.90	$22.90	$21.86	$22.01	$16.94	397,384
2016-11-11	$23.10	$23.63	$23.08	$23.35	$17.61	263,262
2016-11-10	$24.40	$24.41	$22.75	$23.12	$17.44	387,612
2016-11-09	$24.71	$24.75	$24.47	$24.50	$18.48	239,801
2016-11-08	$24.85	$24.86	$24.75	$24.79	$18.70	93,438
2016-11-07	$24.85	$24.96	$24.81	$24.84	$18.74	98,610
2016-11-04	$24.67	$24.77	$24.65	$24.70	$18.63	119,929
2016-11-03	$24.78	$24.78	$24.59	$24.64	$18.59	140,900
2016-11-02	$24.67	$24.78	$24.62	$24.73	$18.66	123,395
2016-11-01	$24.87	$24.89	$24.64	$24.64	$18.59	113,783
2016-10-31	$24.90	$24.90	$24.80	$24.83	$18.73	111,188
2016-10-28	$24.81	$24.92	$24.81	$24.82	$18.72	101,557
2016-10-27	$24.96	$24.98	$24.73	$24.79	$18.70	180,101
2016-10-26	$24.97	$25.04	$24.91	$24.96	$18.83	161,478
2016-10-25	$24.84	$24.96	$24.66	$24.93	$18.81	318,107
2016-10-24	$24.94	$24.97	$24.79	$24.84	$18.74	342,995
2016-10-21	$25.23	$25.23	$24.76	$24.76	$18.68	1,125,934
2016-10-20	$25.23	$25.29	$25.14	$25.23	$19.03	208,710
2016-10-19	$25.33	$25.37	$25.18	$25.22	$19.02	217,496
2016-10-18	$25.34	$25.40	$25.22	$25.26	$19.06	210,050
2016-10-17	$25.38	$25.42	$25.25	$25.28	$19.07	170,143
2016-10-14	$25.37	$25.44	$25.33	$25.34	$19.12	193,112
2016-10-13	$25.46	$25.47	$25.27	$25.33	$19.11	248,620
2016-10-12	$25.58	$25.58	$25.38	$25.47	$19.21	128,861
2016-10-11	$25.75	$25.75	$25.44	$25.50	$19.24	268,004
2016-10-10	$25.66	$25.89	$25.66	$25.78	$19.45	294,860
2016-10-07	$25.50	$25.65	$25.45	$25.59	$19.30	163,002
2016-10-06	$25.55	$25.58	$25.41	$25.49	$19.23	199,302
2016-10-05	$25.49	$25.58	$25.37	$25.54	$19.27	171,670
2016-10-04	$25.69	$25.69	$25.33	$25.35	$19.12	193,610
2016-10-03	$25.64	$25.73	$25.48	$25.57	$19.29	72,177
2016-09-30	$25.48	$25.57	$25.35	$25.50	$19.24	78,389
2016-09-29	$25.55	$25.55	$25.30	$25.32	$19.10	107,501
2016-09-28	$25.57	$25.69	$25.43	$25.48	$19.22	211,358
2016-09-27	$25.41	$25.58	$25.35	$25.49	$19.23	177,041
2016-09-26	$25.34	$25.40	$25.29	$25.40	$19.16	159,066
2016-09-23	$25.34	$25.36	$25.25	$25.36	$19.13	111,437
2016-09-22	$25.27	$25.31	$25.21	$25.25	$19.05	123,981
2016-09-21	$25.09	$25.19	$25.04	$25.16	$18.98	300,139
2016-09-20	$25.10	$25.12	$25.01	$25.04	$18.89	256,847
2016-09-19	$25.05	$25.14	$25.02	$25.06	$18.90	133,094
2016-09-16	$25.05	$25.05	$24.92	$24.95	$18.82	228,934
2016-09-15	$25.04	$25.10	$24.98	$24.98	$18.84	175,095
2016-09-14	$25.16	$25.16	$25.00	$25.05	$18.90	269,532
2016-09-13	$25.10	$25.19	$24.99	$24.99	$18.85	238,490
2016-09-12	$25.23	$25.23	$24.98	$25.16	$18.98	351,168
2016-09-09	$25.43	$25.46	$25.15	$25.18	$18.99	284,606
2016-09-08	$25.54	$25.58	$25.52	$25.54	$19.27	223,460
2016-09-07	$25.53	$25.54	$25.45	$25.54	$19.27	164,274
2016-09-06	$25.67	$25.67	$25.54	$25.57	$19.29	151,374
2016-09-02	$25.73	$25.73	$25.53	$25.62	$19.33	115,668
2016-09-01	$25.74	$25.74	$25.56	$25.57	$19.29	127,339
2016-08-31	$25.62	$25.77	$25.61	$25.74	$19.42	451,173
2016-08-30	$25.61	$25.65	$25.57	$25.62	$19.33	277,875
2016-08-29	$25.52	$25.58	$25.48	$25.58	$19.30	201,015
2016-08-26	$25.60	$25.61	$25.44	$25.48	$19.22	147,682
2016-08-25	$25.36	$25.59	$25.36	$25.52	$19.25	254,600
2016-08-24	$25.34	$25.46	$25.33	$25.46	$19.21	457,165
2016-08-23	$25.29	$25.33	$25.27	$25.33	$19.11	269,457
2016-08-22	$25.20	$25.27	$25.18	$25.25	$19.05	185,377
2016-08-19	$25.21	$25.25	$25.16	$25.16	$18.98	162,766
2016-08-18	$25.23	$25.28	$25.21	$25.26	$19.06	427,131
2016-08-17	$25.20	$25.23	$25.15	$25.22	$19.02	360,085
2016-08-16	$25.18	$25.19	$25.12	$25.15	$18.97	522,905
2016-08-15	$25.05	$25.14	$25.04	$25.14	$18.96	381,965
2016-08-12	$25.04	$25.06	$25.02	$25.02	$18.87	352,816
2016-08-11	$25.04	$25.07	$25.01	$25.05	$18.90	835,831
2016-08-10	$25.04	$25.05	$24.86	$25.04	$18.89	862,036
2016-08-09	$25.05	$25.07	$25.01	$25.01	$18.87	746,459
2016-08-08	$25.04	$25.10	$25.03	$25.04	$18.89	826,135
2016-08-05	$25.01	$25.08	$25.00	$25.02	$18.87	429,548
2016-08-04	$25.05	$25.20	$24.95	$25.02	$18.87	710,312
2016-08-03	$25.06	$25.10	$24.91	$25.07	$18.91	876,510
2016-08-02	$25.06	$25.15	$24.99	$25.05	$18.90	801,303
2016-08-01	$25.06	$25.13	$24.08	$25.09	$18.93	555,459
2016-07-29	$25.04	$25.10	$24.96	$25.04	$18.89	737,833
2016-07-28	$24.99	$25.10	$24.96	$25.06	$18.90	1,600,240
2016-07-27	$24.97	$25.09	$24.93	$25.02	$18.87	2,217,225

Capital One Financial Corp (CITLP) News Headlines

Recent Capital One Financial Corp (CITLP) News

Similar Companies to Capital One Financial Corp (CITLP) 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	--	--	--

Capital One Financial Corp (CITLP) Exchange: OTCGREY