Charles Schwab Corp (CSABP) Stock

Data as of May 6, 2024

$25.01 ($0.02) 0.08%

Charles Schwab Corp - Daily Information

Click for more stock information on Charles Schwab Corp.

Daily Information	Data
Date	May 6, 2024
Open	$24.99
Previous Close	$25.01
High	$25.07
Low	$24.99
Adjusted Open	$24.99
Previous Adjusted Close	$25.01
Adjusted High	$25.07
Adjusted Low	$24.99

About Charles Schwab Corp (CSABP)

The Charles Schwab Corporation Depositary Shares Series C

Invest in Charles Schwab Corp (CSABP)

$417 million in distributions.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Charles Schwab Corp (CSABP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-05-28	$24.99	$25.07	$24.99	$25.01	$25.01	146,402
2021-05-27	$25.00	$25.00	$24.99	$24.99	$24.99	21,886
2021-05-26	$24.99	$25.00	$24.98	$24.99	$24.99	43,889
2021-05-25	$24.99	$25.00	$24.99	$25.00	$25.00	71,846
2021-05-24	$24.99	$25.00	$24.99	$25.00	$25.00	25,506
2021-05-21	$25.00	$25.00	$24.99	$25.00	$25.00	26,556
2021-05-20	$25.00	$25.00	$24.99	$25.00	$25.00	31,721
2021-05-19	$24.99	$25.00	$24.98	$24.99	$24.99	19,936
2021-05-18	$25.00	$25.00	$24.98	$25.00	$25.00	108,415
2021-05-17	$25.00	$25.00	$24.98	$25.00	$25.00	62,690
2021-05-14	$24.99	$25.00	$24.98	$24.98	$24.98	147,596
2021-05-13	$25.35	$25.37	$25.35	$25.37	$24.99	46,454
2021-05-12	$25.35	$25.37	$25.35	$25.35	$24.98	37,218
2021-05-11	$25.37	$25.38	$25.35	$25.35	$24.98	27,506
2021-05-10	$25.36	$25.37	$25.35	$25.36	$24.99	35,641
2021-05-07	$25.37	$25.38	$25.36	$25.37	$24.99	31,241
2021-05-06	$25.38	$25.38	$25.35	$25.36	$24.98	43,672
2021-05-05	$25.37	$25.38	$25.36	$25.37	$24.99	15,089
2021-05-04	$25.38	$25.38	$25.36	$25.38	$25.00	29,574
2021-05-03	$25.37	$25.38	$24.92	$25.37	$24.99	61,942
2021-04-30	$25.35	$25.37	$25.35	$25.35	$24.98	162,302
2021-04-29	$25.37	$25.37	$25.35	$25.36	$24.98	109,989
2021-04-28	$25.36	$25.37	$25.35	$25.37	$24.99	65,207
2021-04-27	$25.36	$25.37	$25.35	$25.37	$24.99	24,254
2021-04-26	$25.37	$25.37	$25.35	$25.37	$24.99	80,021
2021-04-23	$25.35	$25.37	$25.34	$25.37	$24.99	95,860
2021-04-22	$25.36	$25.36	$25.35	$25.35	$24.98	153,522
2021-04-21	$25.35	$25.36	$25.35	$25.35	$24.98	52,047
2021-04-20	$25.35	$25.36	$24.90	$25.35	$24.98	53,845
2021-04-19	$25.36	$25.38	$25.35	$25.36	$24.98	48,490
2021-04-16	$25.36	$25.39	$25.35	$25.39	$25.01	125,972
2021-04-15	$25.35	$25.39	$25.35	$25.39	$25.01	108,979
2021-04-14	$25.37	$25.37	$25.35	$25.35	$24.98	41,043
2021-04-13	$25.34	$25.37	$25.34	$25.37	$24.99	104,715
2021-04-12	$25.34	$25.35	$25.34	$25.34	$24.97	40,344
2021-04-09	$25.35	$25.37	$25.34	$25.36	$24.98	76,874
2021-04-08	$25.39	$25.39	$25.34	$25.34	$24.97	115,164
2021-04-07	$25.36	$25.40	$25.36	$25.40	$25.02	40,269
2021-04-06	$25.40	$25.41	$25.37	$25.40	$25.02	71,788
2021-04-05	$25.39	$25.44	$25.34	$25.39	$25.01	46,614
2021-04-01	$25.32	$25.38	$25.32	$25.38	$25.00	26,604
2021-03-31	$25.36	$25.37	$25.32	$25.32	$24.95	77,893
2021-03-30	$25.34	$25.35	$25.32	$25.35	$24.98	54,251
2021-03-29	$25.34	$25.34	$25.31	$25.33	$24.96	102,790
2021-03-26	$25.34	$25.35	$25.33	$25.34	$24.97	42,340
2021-03-25	$25.33	$25.35	$25.31	$25.35	$24.97	113,812
2021-03-24	$25.36	$25.37	$25.27	$25.33	$24.96	953,175
2021-03-23	$25.34	$25.37	$25.28	$25.34	$24.97	155,081
2021-03-22	$25.46	$25.46	$25.40	$25.41	$25.03	33,447
2021-03-19	$25.40	$25.46	$25.32	$25.46	$25.08	49,389
2021-03-18	$25.41	$25.41	$25.31	$25.31	$24.94	100,390
2021-03-17	$25.43	$25.44	$25.36	$25.40	$25.02	56,322
2021-03-16	$25.45	$25.45	$25.39	$25.41	$25.04	55,214
2021-03-15	$25.37	$25.43	$25.37	$25.39	$25.01	51,872
2021-03-12	$25.40	$25.42	$25.37	$25.37	$24.99	35,569
2021-03-11	$25.45	$25.47	$25.40	$25.41	$25.03	44,635
2021-03-10	$25.43	$25.47	$25.38	$25.43	$25.05	46,233
2021-03-09	$25.43	$25.46	$25.40	$25.46	$25.08	22,495
2021-03-08	$25.38	$25.45	$25.36	$25.40	$25.02	50,475
2021-03-05	$25.41	$25.46	$25.34	$25.41	$25.03	34,917
2021-03-04	$25.48	$25.48	$25.35	$25.36	$24.98	40,098
2021-03-03	$25.45	$25.50	$25.39	$25.46	$25.08	34,711
2021-03-02	$25.48	$25.48	$25.42	$25.47	$25.09	20,999
2021-03-01	$25.44	$25.47	$25.40	$25.43	$25.05	52,229
2021-02-26	$25.30	$25.45	$25.29	$25.45	$25.07	66,194
2021-02-25	$25.38	$25.38	$25.30	$25.34	$24.97	43,201
2021-02-24	$25.38	$25.40	$25.34	$25.35	$24.98	48,235
2021-02-23	$25.37	$25.41	$25.35	$25.36	$24.98	26,118
2021-02-22	$25.36	$25.42	$25.35	$25.42	$25.04	51,031
2021-02-19	$25.39	$25.44	$25.36	$25.43	$25.05	81,630
2021-02-18	$25.39	$25.39	$25.36	$25.39	$25.01	57,334
2021-02-17	$25.36	$25.40	$25.35	$25.36	$24.98	42,036
2021-02-16	$25.32	$25.37	$25.32	$25.33	$24.96	38,926
2021-02-12	$25.38	$25.38	$25.32	$25.35	$24.98	65,194
2021-02-11	$25.34	$25.41	$25.33	$25.35	$24.98	70,014
2021-02-10	$25.68	$25.75	$25.68	$25.71	$24.96	50,256
2021-02-09	$25.75	$25.78	$25.72	$25.78	$25.03	40,913
2021-02-08	$25.69	$25.74	$25.67	$25.71	$24.96	48,600
2021-02-05	$25.68	$25.70	$25.66	$25.68	$24.93	44,941
2021-02-04	$25.63	$25.70	$25.62	$25.67	$24.92	39,338
2021-02-03	$25.74	$25.74	$25.63	$25.65	$24.90	32,260
2021-02-02	$25.70	$25.72	$25.65	$25.66	$24.91	56,961
2021-02-01	$25.61	$25.71	$25.57	$25.66	$24.91	53,415
2021-01-29	$25.55	$25.57	$25.51	$25.57	$24.82	74,961
2021-01-28	$25.51	$25.54	$25.49	$25.53	$24.79	60,199
2021-01-27	$25.48	$25.51	$25.48	$25.48	$24.74	55,460
2021-01-26	$25.49	$25.50	$25.45	$25.48	$24.74	53,109
2021-01-25	$25.45	$25.49	$25.44	$25.49	$24.75	59,263
2021-01-22	$25.49	$25.49	$25.45	$25.46	$24.72	45,039
2021-01-21	$25.40	$25.49	$25.40	$25.49	$24.75	60,507
2021-01-20	$25.46	$25.50	$25.46	$25.49	$24.75	41,440
2021-01-19	$25.48	$25.48	$25.43	$25.46	$24.72	46,508
2021-01-15	$25.41	$25.46	$25.39	$25.41	$24.67	52,048
2021-01-14	$25.38	$25.47	$25.32	$25.39	$24.65	204,075
2021-01-13	$25.40	$25.47	$25.36	$25.44	$24.70	83,076
2021-01-12	$25.35	$25.36	$25.31	$25.36	$24.62	65,897
2021-01-11	$25.50	$25.50	$25.28	$25.28	$24.54	213,201
2021-01-08	$25.40	$25.51	$25.40	$25.50	$24.76	90,880
2021-01-07	$25.40	$25.46	$25.35	$25.44	$24.70	40,649
2021-01-06	$25.41	$25.42	$25.33	$25.38	$24.64	51,636
2021-01-05	$25.43	$25.43	$25.37	$25.40	$24.66	53,208
2021-01-04	$25.40	$25.41	$25.37	$25.41	$24.67	39,276
2020-12-31	$25.38	$25.43	$25.35	$25.43	$24.69	67,324
2020-12-30	$25.37	$25.38	$25.35	$25.38	$24.64	59,702
2020-12-29	$25.37	$25.37	$25.34	$25.37	$24.63	52,466
2020-12-28	$25.37	$25.37	$25.34	$25.37	$24.63	76,978
2020-12-24	$25.35	$25.37	$25.34	$25.37	$24.63	42,603
2020-12-23	$25.36	$25.37	$25.32	$25.35	$24.61	31,658
2020-12-22	$25.37	$25.37	$25.32	$25.35	$24.61	98,423
2020-12-21	$25.37	$25.38	$25.35	$25.36	$24.62	55,840
2020-12-18	$25.39	$25.39	$25.35	$25.39	$24.65	87,945
2020-12-17	$25.39	$25.41	$25.37	$25.39	$24.65	66,353
2020-12-16	$25.39	$25.40	$25.37	$25.39	$24.65	57,725
2020-12-15	$25.36	$25.39	$25.35	$25.38	$24.64	96,855
2020-12-14	$25.37	$25.37	$25.30	$25.34	$24.60	77,395
2020-12-11	$25.31	$25.36	$25.31	$25.35	$24.61	55,131
2020-12-10	$25.30	$25.36	$25.30	$25.34	$24.60	65,908
2020-12-09	$25.33	$25.33	$25.30	$25.31	$24.57	70,822
2020-12-08	$25.33	$25.34	$25.30	$25.32	$24.58	76,041
2020-12-07	$25.30	$25.35	$25.29	$25.34	$24.60	179,117
2020-12-04	$25.35	$25.37	$25.21	$25.30	$24.56	312,749
2020-12-03	$25.37	$25.41	$25.33	$25.35	$24.61	84,285
2020-12-02	$25.39	$25.40	$25.33	$25.34	$24.60	160,534
2020-12-01	$25.42	$25.42	$25.34	$25.36	$24.63	59,485
2020-11-30	$25.40	$25.43	$25.32	$25.32	$24.58	103,664
2020-11-27	$25.42	$25.45	$25.38	$25.41	$24.67	19,616
2020-11-25	$25.37	$25.41	$24.98	$25.35	$24.61	46,625
2020-11-24	$25.42	$25.42	$25.36	$25.37	$24.63	49,827
2020-11-23	$25.38	$25.44	$25.30	$25.38	$24.64	142,440
2020-11-20	$25.39	$25.42	$25.39	$25.42	$24.68	37,721
2020-11-19	$25.47	$25.47	$25.38	$25.42	$24.68	45,356
2020-11-18	$25.45	$25.51	$25.39	$25.45	$24.71	47,186
2020-11-17	$25.35	$25.52	$25.35	$25.43	$24.69	71,679
2020-11-16	$25.30	$25.57	$25.30	$25.40	$24.66	140,939
2020-11-13	$25.23	$25.33	$25.21	$25.30	$24.56	67,050
2020-11-12	$25.44	$25.60	$25.44	$25.60	$24.49	147,327
2020-11-11	$25.42	$25.48	$25.39	$25.48	$24.38	84,207
2020-11-10	$25.42	$25.45	$25.39	$25.39	$24.29	111,886
2020-11-09	$25.47	$25.47	$25.38	$25.41	$24.31	66,854
2020-11-06	$25.45	$25.45	$25.36	$25.39	$24.29	67,046
2020-11-05	$25.43	$25.47	$25.39	$25.40	$24.30	43,921
2020-11-04	$25.44	$25.49	$25.39	$25.40	$24.30	44,586
2020-11-03	$25.51	$25.61	$25.37	$25.37	$24.27	34,959
2020-11-02	$25.54	$25.60	$25.50	$25.60	$24.49	50,270
2020-10-30	$25.35	$25.48	$25.35	$25.48	$24.38	71,792
2020-10-29	$25.36	$25.45	$25.35	$25.35	$24.25	41,071
2020-10-28	$25.35	$25.40	$25.35	$25.35	$24.25	46,898
2020-10-27	$25.34	$25.41	$25.34	$25.38	$24.28	73,324
2020-10-26	$25.60	$25.60	$25.30	$25.34	$24.24	129,947
2020-10-23	$25.43	$25.61	$25.41	$25.61	$24.50	52,482
2020-10-22	$25.38	$25.40	$25.35	$25.40	$24.30	35,189
2020-10-21	$25.39	$25.39	$25.35	$25.36	$24.26	43,141
2020-10-20	$25.36	$25.40	$25.36	$25.39	$24.29	34,210
2020-10-19	$25.39	$25.40	$25.30	$25.39	$24.29	43,165
2020-10-16	$25.36	$25.40	$25.36	$25.39	$24.29	37,657
2020-10-15	$25.38	$25.40	$25.35	$25.36	$24.26	50,027
2020-10-14	$25.38	$25.41	$24.90	$25.38	$24.28	49,588
2020-10-13	$25.37	$25.41	$25.35	$25.37	$24.27	140,749
2020-10-12	$25.45	$25.47	$25.32	$25.35	$24.25	181,302
2020-10-09	$25.54	$25.54	$25.40	$25.42	$24.32	114,452
2020-10-08	$25.54	$25.58	$25.50	$25.51	$24.40	61,518
2020-10-07	$25.52	$25.60	$25.51	$25.60	$24.49	32,218
2020-10-06	$25.61	$25.61	$25.45	$25.52	$24.41	93,878
2020-10-05	$25.57	$25.62	$25.52	$25.56	$24.45	53,181
2020-10-02	$25.52	$25.61	$25.52	$25.59	$24.48	76,209
2020-10-01	$25.47	$25.63	$25.47	$25.61	$24.50	56,993
2020-09-30	$25.62	$25.63	$25.45	$25.45	$24.35	79,688
2020-09-29	$25.59	$25.61	$25.52	$25.57	$24.46	32,116
2020-09-28	$25.55	$25.62	$25.50	$25.51	$24.40	72,146
2020-09-25	$25.49	$25.60	$25.49	$25.52	$24.41	66,990
2020-09-24	$25.30	$25.51	$25.28	$25.49	$24.39	322,882
2020-09-23	$25.50	$25.51	$25.28	$25.36	$24.26	43,147
2020-09-22	$25.47	$25.53	$25.46	$25.50	$24.40	50,615
2020-09-21	$25.48	$25.52	$25.43	$25.52	$24.41	20,056
2020-09-18	$25.58	$25.58	$25.45	$25.53	$24.42	80,664
2020-09-17	$25.46	$25.54	$25.46	$25.50	$24.40	19,848
2020-09-16	$25.56	$25.56	$25.49	$25.50	$24.40	36,607
2020-09-15	$25.49	$25.56	$25.48	$25.55	$24.44	27,409
2020-09-14	$25.55	$25.55	$25.45	$25.48	$24.38	83,092
2020-09-11	$25.50	$25.56	$25.45	$25.56	$24.45	41,426
2020-09-10	$25.47	$25.65	$25.47	$25.55	$24.44	124,872
2020-09-09	$25.47	$25.54	$25.44	$25.52	$24.41	23,162
2020-09-08	$25.42	$25.48	$25.42	$25.44	$24.33	53,436
2020-09-04	$25.47	$25.50	$25.37	$25.42	$24.32	133,998
2020-09-03	$25.46	$25.52	$25.39	$25.46	$24.36	81,705
2020-09-02	$25.49	$25.51	$25.44	$25.46	$24.36	46,067
2020-09-01	$25.55	$25.56	$25.42	$25.48	$24.38	117,068
2020-08-31	$25.53	$25.57	$25.46	$25.46	$24.36	75,377
2020-08-28	$25.59	$25.59	$25.50	$25.54	$24.43	43,974
2020-08-27	$25.56	$25.56	$25.54	$25.56	$24.45	34,431
2020-08-26	$25.52	$25.56	$25.46	$25.56	$24.45	140,890
2020-08-25	$25.53	$25.56	$25.50	$25.50	$24.40	63,389
2020-08-24	$25.55	$25.59	$25.54	$25.54	$24.43	50,729
2020-08-21	$25.56	$25.56	$25.53	$25.55	$24.44	46,188
2020-08-20	$25.54	$25.58	$25.54	$25.55	$24.44	62,479
2020-08-19	$25.51	$25.56	$25.51	$25.52	$24.41	91,720
2020-08-18	$25.50	$25.59	$25.50	$25.55	$24.44	50,762
2020-08-17	$25.57	$25.60	$25.48	$25.50	$24.40	83,878
2020-08-14	$25.55	$25.68	$25.55	$25.56	$24.45	48,532
2020-08-13	$25.85	$25.99	$25.83	$25.94	$24.46	53,670
2020-08-12	$25.80	$25.99	$25.80	$25.96	$24.48	122,555
2020-08-11	$25.77	$25.86	$25.77	$25.86	$24.38	35,859
2020-08-10	$25.68	$25.85	$25.68	$25.79	$24.32	60,659
2020-08-07	$25.68	$25.68	$25.59	$25.68	$24.21	65,496
2020-08-06	$25.65	$25.72	$25.60	$25.64	$24.17	92,801
2020-08-05	$25.75	$25.77	$25.66	$25.67	$24.20	128,494
2020-08-04	$25.83	$25.83	$25.71	$25.74	$24.27	30,165
2020-08-03	$25.71	$25.78	$25.71	$25.77	$24.30	44,361
2020-07-31	$25.73	$25.78	$25.70	$25.76	$24.29	36,067
2020-07-30	$25.62	$25.74	$25.62	$25.74	$24.27	37,907
2020-07-29	$25.65	$25.73	$25.60	$25.71	$24.24	53,177
2020-07-28	$25.66	$25.72	$25.59	$25.59	$24.13	36,996
2020-07-27	$25.70	$25.70	$25.61	$25.61	$24.15	87,033
2020-07-24	$25.60	$25.70	$25.58	$25.64	$24.17	32,084
2020-07-23	$25.64	$25.68	$25.55	$25.58	$24.12	140,470
2020-07-22	$25.62	$25.69	$25.56	$25.60	$24.14	71,954
2020-07-21	$25.75	$25.75	$25.60	$25.66	$24.19	72,543
2020-07-20	$25.54	$25.73	$25.54	$25.69	$24.22	22,489
2020-07-17	$25.55	$25.70	$25.50	$25.59	$24.13	212,466
2020-07-16	$25.54	$25.70	$25.53	$25.69	$24.22	35,688
2020-07-15	$25.52	$25.58	$25.44	$25.57	$24.11	48,463
2020-07-14	$25.42	$25.50	$25.37	$25.46	$24.00	119,988
2020-07-13	$25.55	$25.55	$25.45	$25.47	$24.01	99,241
2020-07-10	$25.53	$25.56	$25.50	$25.54	$24.08	54,527
2020-07-09	$25.61	$25.61	$25.49	$25.53	$24.07	84,955
2020-07-08	$25.45	$25.63	$25.45	$25.63	$24.16	70,458
2020-07-07	$25.44	$25.52	$25.44	$25.51	$24.05	53,445
2020-07-06	$25.49	$25.68	$25.41	$25.45	$24.00	130,435
2020-07-02	$25.53	$25.53	$25.45	$25.48	$24.02	31,043
2020-07-01	$25.48	$25.48	$25.39	$25.46	$24.01	34,724
2020-06-30	$25.37	$25.49	$25.35	$25.49	$24.03	226,242
2020-06-29	$25.35	$25.42	$25.32	$25.42	$23.97	106,525
2020-06-26	$25.46	$25.48	$25.34	$25.39	$23.94	113,536
2020-06-25	$25.51	$25.51	$25.42	$25.44	$23.99	79,854
2020-06-24	$25.55	$25.55	$25.39	$25.49	$24.03	74,121
2020-06-23	$25.44	$25.57	$25.44	$25.53	$24.07	49,102
2020-06-22	$25.60	$25.63	$25.42	$25.45	$24.00	62,544
2020-06-19	$25.63	$25.68	$25.50	$25.57	$24.11	215,300
2020-06-18	$25.52	$25.63	$25.52	$25.63	$24.16	117,200
2020-06-17	$25.68	$25.68	$25.52	$25.55	$24.09	130,875
2020-06-16	$25.70	$25.73	$25.57	$25.63	$24.16	84,362
2020-06-15	$25.35	$25.67	$25.35	$25.65	$24.18	56,079
2020-06-12	$25.48	$25.54	$25.39	$25.49	$24.03	126,116
2020-06-11	$25.42	$25.51	$25.18	$25.35	$23.90	341,851
2020-06-10	$25.53	$25.59	$25.45	$25.54	$24.08	108,227
2020-06-09	$25.51	$25.65	$25.45	$25.61	$24.15	36,165
2020-06-08	$25.62	$25.64	$25.50	$25.60	$24.14	72,829
2020-06-05	$25.70	$25.70	$25.53	$25.53	$24.07	107,554
2020-06-04	$25.67	$25.68	$25.60	$25.63	$24.16	35,524
2020-06-03	$25.58	$25.66	$25.58	$25.66	$24.19	30,691
2020-06-02	$25.54	$25.60	$25.50	$25.59	$24.13	47,526
2020-06-01	$25.54	$25.57	$25.49	$25.54	$24.08	58,322
2020-05-29	$25.46	$25.53	$25.38	$25.43	$23.98	155,649
2020-05-28	$25.56	$25.66	$25.45	$25.45	$24.00	77,133
2020-05-27	$25.62	$25.62	$25.45	$25.53	$24.07	63,747
2020-05-26	$25.50	$25.58	$25.43	$25.52	$24.06	54,066
2020-05-22	$25.46	$25.49	$25.40	$25.48	$24.02	31,480
2020-05-21	$25.38	$25.48	$25.30	$25.40	$23.95	125,589
2020-05-20	$25.43	$25.52	$25.34	$25.38	$23.93	74,264
2020-05-19	$25.28	$25.53	$25.28	$25.51	$24.05	42,795
2020-05-18	$25.36	$25.40	$25.25	$25.33	$23.88	157,258
2020-05-15	$25.36	$25.42	$25.22	$25.23	$23.79	101,937
2020-05-14	$25.24	$25.42	$25.02	$25.42	$23.97	64,892
2020-05-13	$25.71	$25.74	$25.56	$25.65	$23.83	132,690
2020-05-12	$25.77	$25.79	$25.73	$25.73	$23.91	22,270
2020-05-11	$25.73	$25.88	$25.70	$25.71	$23.89	72,196
2020-05-08	$25.76	$25.85	$25.68	$25.85	$24.02	60,544
2020-05-07	$25.73	$25.85	$25.73	$25.75	$23.92	35,082
2020-05-06	$25.71	$25.75	$25.59	$25.75	$23.93	45,770
2020-05-05	$25.76	$25.90	$25.67	$25.68	$23.86	46,777
2020-05-04	$25.77	$25.92	$25.72	$25.87	$24.04	33,046
2020-05-01	$25.83	$25.90	$25.81	$25.84	$24.01	23,004
2020-04-30	$25.68	$25.97	$25.64	$25.97	$24.13	49,387
2020-04-29	$25.86	$25.86	$25.63	$25.75	$23.93	34,838
2020-04-28	$25.71	$25.76	$25.65	$25.70	$23.88	16,946
2020-04-27	$25.61	$25.76	$25.59	$25.63	$23.81	48,662
2020-04-24	$25.59	$25.69	$25.58	$25.61	$23.79	56,268
2020-04-23	$25.53	$25.70	$25.45	$25.69	$23.87	30,736
2020-04-22	$25.64	$25.70	$25.44	$25.45	$23.65	89,781
2020-04-21	$25.56	$25.64	$25.40	$25.40	$23.60	74,730
2020-04-20	$25.55	$25.70	$25.55	$25.68	$23.86	34,924
2020-04-17	$25.74	$25.88	$25.55	$25.55	$23.74	110,855
2020-04-16	$25.70	$25.81	$25.40	$25.58	$23.77	67,668
2020-04-15	$25.48	$25.92	$25.45	$25.58	$23.77	221,347
2020-04-14	$25.66	$26.00	$25.64	$25.75	$23.93	102,164
2020-04-13	$25.74	$25.78	$25.38	$25.47	$23.66	71,273
2020-04-09	$25.63	$26.37	$25.63	$26.08	$24.23	107,565
2020-04-08	$25.57	$25.75	$25.50	$25.57	$23.76	103,586
2020-04-07	$25.50	$25.60	$25.32	$25.60	$23.79	60,757
2020-04-06	$25.18	$25.38	$25.09	$25.35	$23.55	33,185
2020-04-03	$24.97	$25.06	$24.77	$25.06	$23.28	48,992
2020-04-02	$24.82	$25.06	$24.56	$25.00	$23.23	108,041
2020-04-01	$24.84	$25.08	$24.83	$25.03	$23.26	114,962
2020-03-31	$25.17	$25.41	$25.17	$25.25	$23.46	119,434
2020-03-30	$25.17	$25.37	$25.00	$25.30	$23.51	120,145
2020-03-27	$24.96	$25.38	$24.52	$25.13	$23.35	113,799
2020-03-26	$25.15	$25.46	$25.01	$25.46	$23.66	83,059
2020-03-25	$23.72	$25.58	$23.72	$24.87	$23.11	166,074
2020-03-24	$22.44	$24.40	$22.44	$23.80	$22.11	317,202
2020-03-23	$22.84	$23.00	$20.44	$22.10	$20.53	128,779
2020-03-20	$23.62	$24.15	$22.80	$22.85	$21.23	98,260
2020-03-19	$19.52	$24.63	$19.52	$23.43	$21.77	224,852
2020-03-18	$23.32	$23.57	$18.98	$22.14	$20.57	214,022
2020-03-17	$23.82	$24.27	$23.21	$23.71	$22.03	160,034
2020-03-16	$24.12	$24.89	$23.75	$23.75	$22.07	131,229
2020-03-13	$24.84	$25.12	$24.53	$25.12	$23.34	248,486
2020-03-12	$24.65	$25.25	$24.65	$24.67	$22.92	291,005
2020-03-11	$25.62	$25.68	$25.40	$25.56	$23.75	55,854
2020-03-10	$25.76	$26.12	$25.52	$25.77	$23.94	44,592
2020-03-09	$25.74	$26.11	$25.38	$25.68	$23.86	38,289
2020-03-06	$26.28	$26.40	$26.12	$26.18	$24.32	53,789
2020-03-05	$26.40	$26.60	$26.34	$26.45	$24.58	115,730
2020-03-04	$26.28	$26.58	$26.20	$26.58	$24.70	56,689
2020-03-03	$25.95	$26.24	$25.84	$26.20	$24.34	103,426
2020-03-02	$25.65	$25.94	$25.50	$25.91	$24.07	56,540
2020-02-28	$25.43	$25.66	$25.33	$25.50	$23.69	126,481
2020-02-27	$25.85	$25.85	$25.53	$25.60	$23.79	63,685
2020-02-26	$25.95	$26.02	$25.70	$25.75	$23.93	129,595
2020-02-25	$26.01	$26.04	$25.86	$25.90	$24.06	51,393
2020-02-24	$25.97	$26.10	$25.97	$25.97	$24.13	21,672
2020-02-21	$26.16	$26.17	$26.07	$26.12	$24.27	21,151
2020-02-20	$26.01	$26.17	$25.99	$26.11	$24.26	48,529
2020-02-19	$26.12	$26.14	$25.90	$25.93	$24.09	78,766
2020-02-18	$26.16	$26.27	$26.09	$26.13	$24.28	45,042
2020-02-14	$26.13	$26.22	$26.08	$26.22	$24.36	26,059
2020-02-13	$26.08	$26.15	$26.03	$26.08	$24.23	27,665
2020-02-12	$26.48	$26.51	$26.40	$26.42	$24.20	52,288
2020-02-11	$26.59	$26.59	$26.47	$26.52	$24.29	63,965
2020-02-10	$26.56	$26.60	$26.49	$26.50	$24.27	60,370
2020-02-07	$26.63	$26.64	$26.52	$26.62	$24.38	42,746
2020-02-06	$26.55	$26.61	$26.55	$26.55	$24.32	34,165
2020-02-05	$26.55	$26.67	$26.55	$26.59	$24.36	72,102
2020-02-04	$26.63	$26.76	$26.54	$26.60	$24.36	35,105
2020-02-03	$26.70	$26.75	$26.55	$26.58	$24.35	37,152
2020-01-31	$26.68	$26.76	$26.56	$26.56	$24.33	50,353
2020-01-30	$26.68	$26.80	$26.68	$26.70	$24.45	57,382
2020-01-29	$26.67	$26.83	$26.67	$26.78	$24.53	41,284
2020-01-28	$26.67	$26.74	$26.67	$26.67	$24.43	22,629
2020-01-27	$26.65	$26.70	$26.62	$26.69	$24.45	11,703
2020-01-24	$26.79	$26.82	$26.60	$26.78	$24.53	38,764
2020-01-23	$26.74	$26.84	$26.72	$26.72	$24.47	27,443
2020-01-22	$26.66	$26.84	$26.66	$26.84	$24.58	25,146
2020-01-21	$26.80	$26.85	$26.62	$26.67	$24.43	46,981
2020-01-17	$26.80	$26.86	$26.63	$26.69	$24.45	57,335
2020-01-16	$26.79	$26.85	$26.74	$26.78	$24.53	34,791
2020-01-15	$26.76	$26.92	$26.74	$26.87	$24.61	32,223
2020-01-14	$26.83	$26.90	$26.77	$26.87	$24.61	41,786
2020-01-13	$26.76	$26.95	$26.68	$26.95	$24.69	46,489
2020-01-10	$26.50	$26.79	$26.50	$26.76	$24.51	39,693
2020-01-09	$26.41	$26.56	$26.40	$26.56	$24.33	35,982
2020-01-08	$26.33	$26.49	$26.33	$26.48	$24.25	33,311
2020-01-07	$26.25	$26.36	$26.25	$26.33	$24.12	32,984
2020-01-06	$26.30	$26.40	$26.28	$26.30	$24.09	45,686
2020-01-03	$26.21	$26.44	$26.21	$26.37	$24.15	54,919
2020-01-02	$26.12	$26.25	$26.06	$26.25	$24.04	77,080
2019-12-31	$25.99	$26.05	$25.99	$26.00	$23.81	40,769
2019-12-30	$26.11	$26.15	$25.99	$26.02	$23.83	33,902
2019-12-27	$26.20	$26.23	$26.11	$26.15	$23.95	41,191
2019-12-26	$26.15	$26.20	$26.07	$26.16	$23.96	41,032
2019-12-24	$26.15	$26.15	$26.10	$26.13	$23.93	13,722
2019-12-23	$26.09	$26.17	$26.09	$26.16	$23.96	55,210
2019-12-20	$26.03	$26.08	$26.03	$26.07	$23.88	38,584
2019-12-19	$26.03	$26.14	$26.01	$26.05	$23.86	68,697
2019-12-18	$25.97	$26.08	$25.96	$26.07	$23.88	45,890
2019-12-17	$25.99	$26.06	$25.93	$26.01	$23.82	110,632
2019-12-16	$25.95	$25.98	$25.91	$25.98	$23.80	39,242
2019-12-13	$25.84	$25.91	$25.78	$25.90	$23.72	56,094
2019-12-12	$25.90	$25.96	$25.81	$25.83	$23.66	59,949
2019-12-11	$25.81	$25.95	$25.81	$25.94	$23.76	59,394
2019-12-10	$25.80	$25.84	$25.77	$25.84	$23.67	34,609
2019-12-09	$25.82	$25.85	$25.76	$25.83	$23.66	44,727
2019-12-06	$25.72	$25.82	$25.72	$25.82	$23.65	35,386
2019-12-05	$25.81	$25.82	$25.74	$25.76	$23.60	50,862
2019-12-04	$25.80	$25.86	$25.74	$25.78	$23.61	107,713
2019-12-03	$25.71	$25.83	$25.71	$25.79	$23.62	40,574
2019-12-02	$25.86	$25.89	$25.70	$25.74	$23.58	42,648
2019-11-29	$25.83	$25.87	$25.76	$25.84	$23.67	97,026
2019-11-27	$25.90	$25.98	$25.83	$25.88	$23.71	55,114
2019-11-26	$25.91	$25.99	$25.89	$25.95	$23.77	29,864
2019-11-25	$26.00	$26.04	$25.91	$25.93	$23.75	54,174
2019-11-22	$26.12	$26.12	$26.02	$26.05	$23.86	43,986
2019-11-21	$26.17	$26.25	$26.08	$26.10	$23.91	29,020
2019-11-20	$26.24	$26.29	$26.16	$26.20	$24.00	38,758
2019-11-19	$26.30	$26.37	$26.23	$26.28	$24.07	23,455
2019-11-18	$26.70	$26.70	$26.25	$26.34	$24.13	83,017
2019-11-15	$26.56	$26.70	$26.54	$26.60	$24.37	14,380
2019-11-14	$26.54	$26.67	$26.52	$26.62	$24.38	16,149
2019-11-13	$26.84	$26.96	$26.80	$26.83	$24.23	33,937
2019-11-12	$26.66	$26.84	$26.61	$26.83	$24.23	19,038
2019-11-11	$26.66	$26.71	$26.53	$26.66	$24.08	23,552
2019-11-08	$26.76	$26.76	$26.53	$26.54	$23.97	36,868
2019-11-07	$26.69	$26.74	$26.57	$26.62	$24.04	8,973
2019-11-06	$26.75	$26.84	$26.75	$26.78	$24.19	13,290
2019-11-05	$26.72	$26.85	$26.72	$26.84	$24.24	29,583
2019-11-04	$26.89	$26.89	$26.76	$26.82	$24.22	27,703
2019-11-01	$26.95	$27.02	$26.72	$26.80	$24.21	52,053
2019-10-31	$27.00	$27.06	$26.94	$26.94	$24.33	195,760
2019-10-30	$26.85	$27.09	$26.80	$27.02	$24.41	74,322
2019-10-29	$26.93	$27.00	$26.86	$26.89	$24.29	62,410
2019-10-28	$26.88	$27.05	$26.81	$26.89	$24.29	35,948
2019-10-25	$27.00	$27.00	$26.81	$26.88	$24.28	106,997
2019-10-24	$27.07	$27.17	$26.85	$26.88	$24.28	50,250
2019-10-23	$26.85	$27.12	$26.85	$27.04	$24.42	32,700
2019-10-22	$26.75	$26.93	$26.75	$26.90	$24.30	20,708
2019-10-21	$26.85	$26.90	$26.71	$26.80	$24.21	44,720
2019-10-18	$26.98	$26.99	$26.84	$26.84	$24.24	32,461
2019-10-17	$26.93	$26.99	$26.86	$26.99	$24.38	16,142
2019-10-16	$26.81	$26.98	$26.74	$26.92	$24.32	32,045
2019-10-15	$26.80	$26.94	$26.80	$26.90	$24.30	30,098
2019-10-14	$26.57	$26.88	$26.57	$26.85	$24.25	21,223
2019-10-11	$26.45	$26.77	$26.45	$26.75	$24.16	23,784
2019-10-10	$26.61	$26.61	$26.42	$26.51	$23.94	27,549
2019-10-09	$26.60	$26.67	$26.54	$26.54	$23.97	27,913
2019-10-08	$26.66	$26.66	$26.53	$26.57	$24.00	17,604
2019-10-07	$26.62	$26.70	$26.62	$26.64	$24.06	16,680
2019-10-04	$26.52	$26.74	$26.52	$26.71	$24.13	25,667
2019-10-03	$26.45	$26.62	$26.44	$26.59	$24.02	13,103
2019-10-02	$26.43	$26.58	$26.36	$26.53	$23.96	28,209
2019-10-01	$26.36	$26.60	$26.36	$26.57	$24.00	32,093
2019-09-30	$26.32	$26.45	$26.31	$26.38	$23.83	136,480
2019-09-27	$26.26	$26.43	$26.26	$26.42	$23.86	48,035
2019-09-26	$26.36	$26.38	$26.21	$26.32	$23.77	48,171
2019-09-25	$26.23	$26.37	$26.23	$26.34	$23.79	39,380
2019-09-24	$26.30	$26.33	$26.26	$26.29	$23.75	69,029
2019-09-23	$26.11	$26.30	$26.11	$26.30	$23.76	66,484
2019-09-20	$26.18	$26.18	$26.06	$26.10	$23.57	40,077
2019-09-19	$26.23	$26.27	$26.13	$26.17	$23.64	61,288
2019-09-18	$26.22	$26.32	$26.11	$26.21	$23.67	89,760
2019-09-17	$26.09	$26.26	$26.09	$26.18	$23.65	35,902
2019-09-16	$26.15	$26.22	$26.07	$26.12	$23.59	50,626
2019-09-13	$26.34	$26.43	$25.90	$26.23	$23.69	86,310
2019-09-12	$26.61	$26.67	$26.36	$26.43	$23.87	66,508
2019-09-11	$26.71	$26.81	$26.52	$26.56	$23.99	56,642
2019-09-10	$26.88	$26.93	$26.71	$26.71	$24.13	59,063
2019-09-09	$26.98	$27.02	$26.88	$26.89	$24.29	29,114
2019-09-06	$26.90	$27.05	$26.90	$27.02	$24.41	33,012
2019-09-05	$26.90	$26.98	$26.85	$26.95	$24.34	27,494
2019-09-04	$26.87	$27.00	$26.86	$26.97	$24.36	34,434
2019-09-03	$26.89	$26.99	$26.83	$26.88	$24.28	40,721
2019-08-30	$26.81	$26.89	$26.72	$26.74	$24.15	130,447
2019-08-29	$27.05	$27.07	$26.81	$26.81	$24.22	32,822
2019-08-28	$26.96	$27.02	$26.90	$26.92	$24.32	33,053
2019-08-27	$27.02	$27.02	$26.96	$26.97	$24.36	26,424
2019-08-26	$27.02	$27.03	$26.96	$27.01	$24.40	22,290
2019-08-23	$27.01	$27.10	$27.01	$27.01	$24.40	15,892
2019-08-22	$27.06	$27.12	$26.98	$27.09	$24.47	49,487
2019-08-21	$27.00	$27.13	$27.00	$27.07	$24.45	41,549
2019-08-20	$26.84	$27.04	$26.84	$27.00	$24.39	18,365
2019-08-19	$26.98	$27.05	$26.84	$26.89	$24.29	72,525
2019-08-16	$27.09	$27.11	$26.91	$27.06	$24.44	32,583
2019-08-15	$27.15	$27.37	$27.15	$27.37	$24.38	32,694
2019-08-14	$27.06	$27.27	$27.05	$27.27	$24.29	40,494
2019-08-13	$27.04	$27.24	$27.04	$27.24	$24.27	23,142
2019-08-12	$26.99	$27.11	$26.99	$27.11	$24.15	25,631
2019-08-09	$27.00	$27.11	$26.98	$27.05	$24.09	35,820
2019-08-08	$26.88	$27.03	$26.88	$26.99	$24.05	16,349
2019-08-07	$26.99	$27.04	$26.90	$26.92	$23.98	48,022
2019-08-06	$26.98	$27.12	$26.98	$27.08	$24.13	18,202
2019-08-05	$27.01	$27.04	$26.94	$27.03	$24.08	21,496
2019-08-02	$27.00	$27.18	$26.94	$27.16	$24.20	60,544
2019-08-01	$27.00	$27.26	$27.00	$27.07	$24.12	61,200
2019-07-31	$27.00	$27.10	$26.90	$27.04	$24.09	180,710
2019-07-30	$27.08	$27.11	$27.03	$27.05	$24.10	63,302
2019-07-29	$26.91	$27.20	$26.91	$27.12	$24.16	51,706
2019-07-26	$26.85	$27.06	$26.85	$26.90	$23.96	19,354
2019-07-25	$26.96	$27.02	$26.83	$26.83	$23.90	51,199
2019-07-24	$26.90	$27.07	$26.87	$26.99	$24.05	59,799
2019-07-23	$26.83	$26.93	$26.83	$26.83	$23.90	25,177
2019-07-22	$26.88	$26.94	$26.78	$26.83	$23.90	46,563
2019-07-19	$26.73	$26.94	$26.73	$26.90	$23.96	72,591
2019-07-18	$26.60	$26.87	$26.60	$26.80	$23.88	74,677
2019-07-17	$26.49	$26.73	$26.49	$26.72	$23.80	63,771
2019-07-16	$26.42	$26.58	$26.42	$26.55	$23.65	43,845
2019-07-15	$26.33	$26.54	$26.33	$26.54	$23.64	26,493
2019-07-12	$26.28	$26.42	$26.28	$26.42	$23.54	24,820
2019-07-11	$26.28	$26.37	$26.27	$26.36	$23.48	25,745
2019-07-10	$26.27	$26.37	$26.26	$26.28	$23.41	25,872
2019-07-09	$26.23	$26.36	$26.23	$26.25	$23.39	23,815
2019-07-08	$26.23	$26.37	$26.23	$26.31	$23.44	12,630
2019-07-05	$26.33	$26.36	$26.21	$26.31	$23.44	16,556
2019-07-03	$26.31	$26.46	$26.31	$26.39	$23.51	14,664
2019-07-02	$26.16	$26.38	$26.16	$26.35	$23.47	30,794
2019-07-01	$26.16	$26.21	$26.16	$26.18	$23.32	34,103
2019-06-28	$26.19	$26.25	$26.06	$26.06	$23.22	124,439
2019-06-27	$26.32	$26.40	$26.19	$26.20	$23.34	26,280
2019-06-26	$26.35	$26.46	$26.24	$26.36	$23.48	43,231
2019-06-25	$26.47	$26.49	$26.27	$26.35	$23.47	36,888
2019-06-24	$26.43	$26.46	$26.36	$26.38	$23.50	32,560
2019-06-21	$26.57	$26.57	$26.43	$26.43	$23.55	32,231
2019-06-20	$26.45	$26.54	$26.45	$26.50	$23.61	57,511
2019-06-19	$26.43	$26.46	$26.36	$26.42	$23.54	48,120
2019-06-18	$26.39	$26.41	$26.36	$26.39	$23.51	45,674
2019-06-17	$26.39	$26.50	$26.36	$26.37	$23.49	93,900
2019-06-14	$26.27	$26.43	$26.22	$26.43	$23.55	44,471
2019-06-13	$26.32	$26.36	$26.28	$26.31	$23.44	24,736
2019-06-12	$26.30	$26.36	$26.25	$26.30	$23.43	27,008
2019-06-11	$26.32	$26.38	$26.23	$26.23	$23.37	29,949
2019-06-10	$26.34	$26.39	$26.29	$26.29	$23.42	40,484
2019-06-07	$26.35	$26.46	$26.28	$26.32	$23.45	55,966
2019-06-06	$26.30	$26.44	$26.30	$26.33	$23.46	46,108
2019-06-05	$26.40	$26.40	$26.34	$26.34	$23.47	24,714
2019-06-04	$26.24	$26.42	$26.24	$26.39	$23.51	24,692
2019-06-03	$26.16	$26.24	$26.07	$26.21	$23.35	35,832
2019-05-31	$26.30	$26.32	$26.12	$26.12	$23.27	122,505
2019-05-30	$26.32	$26.38	$26.21	$26.38	$23.50	18,224
2019-05-29	$26.23	$26.34	$26.17	$26.32	$23.45	22,159
2019-05-28	$26.17	$26.27	$26.17	$26.22	$23.36	19,987
2019-05-24	$26.23	$26.23	$26.11	$26.17	$23.31	17,471
2019-05-23	$26.15	$26.22	$26.13	$26.18	$23.32	23,146
2019-05-22	$26.21	$26.28	$26.17	$26.19	$23.33	19,860
2019-05-21	$26.12	$26.22	$26.08	$26.17	$23.31	13,924
2019-05-20	$26.37	$26.37	$26.05	$26.07	$23.23	39,692
2019-05-17	$26.36	$26.39	$26.27	$26.37	$23.49	16,944
2019-05-16	$26.23	$26.41	$26.17	$26.39	$23.51	20,518
2019-05-15	$26.51	$26.61	$26.50	$26.57	$23.34	26,261
2019-05-14	$26.39	$26.57	$26.38	$26.54	$23.31	17,940
2019-05-13	$26.42	$26.48	$26.41	$26.44	$23.23	18,652
2019-05-10	$26.48	$26.58	$26.40	$26.55	$23.32	20,438
2019-05-09	$26.38	$26.46	$26.31	$26.43	$23.22	31,097
2019-05-08	$26.57	$26.57	$26.40	$26.40	$23.19	22,543
2019-05-07	$26.49	$26.53	$26.42	$26.45	$23.23	17,172
2019-05-06	$26.44	$26.55	$26.39	$26.50	$23.27	15,262
2019-05-03	$26.57	$26.57	$26.45	$26.50	$23.28	11,202
2019-05-02	$26.54	$26.54	$26.37	$26.54	$23.31	15,452
2019-05-01	$26.31	$26.54	$26.26	$26.51	$23.29	38,149
2019-04-30	$26.44	$26.44	$26.23	$26.23	$23.04	109,069
2019-04-29	$26.28	$26.45	$26.28	$26.38	$23.17	29,203
2019-04-26	$26.48	$26.53	$26.27	$26.27	$23.08	22,456
2019-04-25	$26.62	$26.62	$26.49	$26.49	$23.27	31,456
2019-04-24	$26.71	$26.71	$26.51	$26.52	$23.30	46,928
2019-04-23	$26.63	$26.74	$26.62	$26.64	$23.40	40,189
2019-04-22	$26.69	$26.69	$26.62	$26.64	$23.40	16,186
2019-04-18	$26.67	$26.75	$26.53	$26.65	$23.41	64,158
2019-04-17	$26.71	$26.71	$26.58	$26.60	$23.37	45,900
2019-04-16	$26.65	$26.74	$26.65	$26.67	$23.43	30,563
2019-04-15	$26.60	$26.69	$26.59	$26.69	$23.44	11,851
2019-04-12	$26.63	$26.68	$26.61	$26.68	$23.44	10,379
2019-04-11	$26.62	$26.63	$26.51	$26.57	$23.34	15,391
2019-04-10	$26.55	$26.71	$26.52	$26.53	$23.30	30,749
2019-04-09	$26.67	$26.67	$26.53	$26.59	$23.36	37,404
2019-04-08	$26.87	$26.87	$26.61	$26.62	$23.38	42,852
2019-04-05	$26.83	$26.88	$26.79	$26.84	$23.58	24,089
2019-04-04	$26.73	$26.83	$26.68	$26.74	$23.49	23,430
2019-04-03	$26.72	$26.79	$26.52	$26.73	$23.48	25,200
2019-04-02	$26.55	$26.69	$26.42	$26.59	$23.36	32,328
2019-04-01	$26.18	$26.55	$26.12	$26.55	$23.32	56,016
2019-03-29	$26.00	$26.21	$25.96	$26.03	$22.86	142,833
2019-03-28	$26.23	$26.23	$25.93	$26.01	$22.85	44,958
2019-03-27	$26.37	$26.37	$26.09	$26.09	$22.92	27,381
2019-03-26	$26.39	$26.39	$26.26	$26.26	$23.07	30,038
2019-03-25	$26.37	$26.38	$26.31	$26.37	$23.16	15,347
2019-03-22	$26.35	$26.43	$26.26	$26.39	$23.18	34,682
2019-03-21	$26.38	$26.48	$26.34	$26.44	$23.23	31,123
2019-03-20	$26.42	$26.42	$26.07	$26.39	$23.18	44,068
2019-03-19	$26.55	$26.67	$26.42	$26.44	$23.23	24,919
2019-03-18	$26.68	$26.70	$26.58	$26.67	$23.43	27,846
2019-03-15	$26.65	$26.70	$26.57	$26.57	$23.34	21,934
2019-03-14	$26.69	$26.83	$26.54	$26.61	$23.37	58,189
2019-03-13	$26.74	$26.82	$26.67	$26.69	$23.44	39,553
2019-03-12	$26.69	$26.73	$26.65	$26.70	$23.45	23,276
2019-03-11	$26.69	$26.70	$26.63	$26.65	$23.41	28,162
2019-03-08	$26.58	$26.66	$26.53	$26.59	$23.36	40,653
2019-03-07	$26.81	$26.82	$26.58	$26.58	$23.35	30,639
2019-03-06	$26.64	$26.82	$26.60	$26.82	$23.56	39,958
2019-03-05	$26.59	$26.69	$26.45	$26.69	$23.44	43,277
2019-03-04	$26.63	$26.64	$26.45	$26.55	$23.32	91,486
2019-03-01	$26.53	$26.66	$26.42	$26.61	$23.37	63,209
2019-02-28	$26.30	$26.44	$26.29	$26.44	$23.23	57,165
2019-02-27	$26.28	$26.38	$26.19	$26.22	$23.03	19,611
2019-02-26	$26.28	$26.37	$26.15	$26.28	$23.08	40,765
2019-02-25	$26.41	$26.41	$26.27	$26.27	$23.08	14,286
2019-02-22	$26.39	$26.39	$26.27	$26.28	$23.08	27,968
2019-02-21	$26.44	$26.44	$26.24	$26.31	$23.11	42,690
2019-02-20	$26.42	$26.48	$26.30	$26.43	$23.21	22,452
2019-02-19	$26.39	$26.44	$26.25	$26.36	$23.15	15,303
2019-02-15	$26.25	$26.36	$26.14	$26.29	$23.09	17,451
2019-02-14	$26.23	$26.25	$26.05	$26.19	$23.01	24,147
2019-02-13	$26.16	$26.23	$26.00	$26.23	$23.04	28,211
2019-02-12	$26.19	$26.38	$26.18	$26.38	$22.85	56,428
2019-02-11	$26.15	$26.22	$26.15	$26.20	$22.69	28,696
2019-02-08	$26.14	$26.23	$26.04	$26.21	$22.70	28,333
2019-02-07	$26.19	$26.19	$26.06	$26.14	$22.64	43,359
2019-02-06	$26.27	$26.27	$26.13	$26.19	$22.68	53,687
2019-02-05	$26.20	$26.33	$26.18	$26.24	$22.72	24,268
2019-02-04	$26.28	$26.28	$26.14	$26.20	$22.69	36,347
2019-02-01	$26.30	$26.37	$26.10	$26.28	$22.76	46,783
2019-01-31	$26.51	$26.59	$26.22	$26.22	$22.71	134,671
2019-01-30	$26.34	$26.55	$26.30	$26.51	$22.96	58,094
2019-01-29	$26.31	$26.46	$26.30	$26.31	$22.79	57,353
2019-01-28	$26.20	$26.35	$26.12	$26.31	$22.79	68,297
2019-01-25	$26.19	$26.30	$26.10	$26.21	$22.70	43,747
2019-01-24	$25.90	$26.22	$25.88	$26.10	$22.60	48,632
2019-01-23	$25.85	$25.95	$25.83	$25.90	$22.43	30,917
2019-01-22	$25.95	$25.96	$25.81	$25.86	$22.40	58,495
2019-01-18	$25.83	$25.98	$25.78	$25.89	$22.42	47,725
2019-01-17	$25.83	$25.83	$25.66	$25.79	$22.33	28,622
2019-01-16	$26.02	$26.02	$25.71	$25.71	$22.27	44,705
2019-01-15	$26.05	$26.05	$25.93	$25.98	$22.50	34,771
2019-01-14	$25.92	$26.13	$25.83	$25.97	$22.49	74,358
2019-01-11	$25.70	$25.96	$25.70	$25.90	$22.43	67,412
2019-01-10	$25.61	$25.81	$25.56	$25.80	$22.34	36,515
2019-01-09	$25.68	$25.77	$25.67	$25.67	$22.23	38,314
2019-01-08	$25.87	$25.88	$25.71	$25.77	$22.32	31,465
2019-01-07	$25.82	$25.90	$25.77	$25.83	$22.37	60,381
2019-01-04	$25.54	$25.88	$25.54	$25.79	$22.33	74,302
2019-01-03	$25.63	$25.65	$25.53	$25.59	$22.16	83,329
2019-01-02	$25.13	$25.74	$25.13	$25.65	$22.21	53,706
2018-12-31	$25.09	$25.39	$25.09	$25.39	$21.99	69,026
2018-12-28	$24.76	$25.16	$24.76	$25.04	$21.69	102,688
2018-12-27	$24.71	$25.02	$24.58	$24.90	$21.56	124,960
2018-12-26	$24.70	$24.95	$24.67	$24.68	$21.37	90,610
2018-12-24	$24.98	$24.98	$24.70	$24.71	$21.40	102,659
2018-12-21	$25.09	$25.16	$24.87	$25.00	$21.65	153,908
2018-12-20	$25.09	$25.12	$24.90	$24.99	$21.64	129,506
2018-12-19	$25.06	$25.14	$25.01	$25.04	$21.69	56,072
2018-12-18	$25.07	$25.15	$24.96	$24.96	$21.62	89,060
2018-12-17	$25.00	$25.03	$24.92	$25.03	$21.68	64,987
2018-12-14	$24.95	$25.10	$24.91	$24.92	$21.58	80,460
2018-12-13	$25.00	$25.08	$24.93	$25.00	$21.65	86,231
2018-12-12	$25.13	$25.29	$24.97	$24.97	$21.62	62,458
2018-12-11	$25.20	$25.35	$25.08	$25.08	$21.72	81,829
2018-12-10	$25.19	$25.19	$25.01	$25.07	$21.71	44,711
2018-12-07	$25.02	$25.20	$25.02	$25.17	$21.80	51,685
2018-12-06	$25.04	$25.16	$24.93	$25.02	$21.67	76,397
2018-12-04	$25.39	$25.39	$25.06	$25.21	$21.83	61,075
2018-12-03	$25.40	$25.41	$25.23	$25.34	$21.95	47,491
2018-11-30	$25.29	$25.31	$25.11	$25.24	$21.86	61,736
2018-11-29	$25.34	$25.45	$25.26	$25.27	$21.88	52,127
2018-11-28	$25.20	$25.35	$25.18	$25.35	$21.95	54,993
2018-11-27	$25.15	$25.25	$25.06	$25.25	$21.87	42,040
2018-11-26	$25.33	$25.33	$25.05	$25.11	$21.75	45,720
2018-11-23	$25.10	$25.29	$25.10	$25.24	$21.86	22,698
2018-11-21	$25.25	$25.25	$25.16	$25.21	$21.83	16,600
2018-11-20	$25.15	$25.21	$25.10	$25.15	$21.78	74,944
2018-11-19	$25.25	$25.29	$25.15	$25.17	$21.80	34,504
2018-11-16	$25.20	$25.27	$25.18	$25.26	$21.88	22,173
2018-11-15	$25.20	$25.30	$25.18	$25.25	$21.87	77,420
2018-11-14	$25.59	$25.74	$25.53	$25.72	$21.95	19,322
2018-11-13	$25.61	$25.64	$25.59	$25.59	$21.84	17,565
2018-11-12	$25.64	$25.64	$25.56	$25.59	$21.84	24,017
2018-11-09	$25.64	$25.64	$25.55	$25.57	$21.82	26,894
2018-11-08	$25.71	$25.71	$25.57	$25.62	$21.86	21,858
2018-11-07	$25.68	$25.75	$25.64	$25.64	$21.88	38,870
2018-11-06	$25.66	$25.69	$25.57	$25.57	$21.82	23,536
2018-11-05	$25.60	$25.70	$25.60	$25.65	$21.89	23,096
2018-11-02	$25.71	$25.74	$25.58	$25.61	$21.85	33,187
2018-11-01	$25.72	$25.81	$25.69	$25.71	$21.94	23,873
2018-10-31	$25.83	$25.83	$25.71	$25.72	$21.95	26,797
2018-10-30	$25.79	$25.83	$25.70	$25.83	$22.04	20,461
2018-10-29	$25.78	$25.80	$25.69	$25.80	$22.02	19,827
2018-10-26	$25.65	$25.73	$25.61	$25.70	$21.93	26,834
2018-10-25	$25.67	$25.78	$25.66	$25.72	$21.95	26,093
2018-10-24	$25.74	$25.84	$25.65	$25.77	$21.99	19,180
2018-10-23	$25.82	$25.84	$25.60	$25.62	$21.86	32,530
2018-10-22	$25.52	$25.86	$25.52	$25.84	$22.05	24,806
2018-10-19	$25.46	$25.72	$25.46	$25.68	$21.91	27,288
2018-10-18	$25.42	$25.58	$25.37	$25.58	$21.83	49,502
2018-10-17	$25.35	$25.45	$25.31	$25.44	$21.71	20,149
2018-10-16	$25.32	$25.47	$25.30	$25.35	$21.63	80,590
2018-10-15	$25.42	$25.42	$25.28	$25.32	$21.61	59,510
2018-10-12	$25.37	$25.40	$25.30	$25.31	$21.60	74,793
2018-10-11	$25.14	$25.46	$25.14	$25.31	$21.60	46,339
2018-10-10	$25.25	$25.25	$25.10	$25.18	$21.49	59,126
2018-10-09	$25.29	$25.33	$25.25	$25.26	$21.56	47,096
2018-10-08	$25.18	$25.29	$25.18	$25.26	$21.56	36,603
2018-10-05	$25.23	$25.35	$25.18	$25.19	$21.50	78,184
2018-10-04	$25.28	$25.32	$25.11	$25.24	$21.54	84,569
2018-10-03	$25.40	$25.57	$25.15	$25.38	$21.66	59,200
2018-10-02	$25.52	$25.66	$25.50	$25.50	$21.76	48,282
2018-10-01	$25.68	$25.73	$25.53	$25.58	$21.83	57,764
2018-09-28	$25.70	$25.78	$25.68	$25.68	$21.91	23,264
2018-09-27	$25.72	$25.73	$25.61	$25.70	$21.93	31,055
2018-09-26	$25.72	$25.78	$25.71	$25.73	$21.96	23,325
2018-09-25	$25.77	$25.84	$25.67	$25.71	$21.94	145,323
2018-09-24	$25.77	$25.84	$25.77	$25.80	$22.02	18,311
2018-09-21	$25.76	$25.83	$25.76	$25.78	$22.00	28,329
2018-09-20	$25.77	$25.83	$25.76	$25.80	$22.02	27,743
2018-09-19	$25.87	$25.87	$25.76	$25.78	$22.00	59,425
2018-09-18	$25.77	$25.84	$25.73	$25.81	$22.03	71,292
2018-09-17	$25.78	$25.88	$25.76	$25.86	$22.07	33,229
2018-09-14	$25.86	$25.90	$25.73	$25.90	$22.10	31,330
2018-09-13	$25.92	$25.97	$25.86	$25.89	$22.09	28,032
2018-09-12	$25.89	$25.96	$25.87	$25.91	$22.11	72,432
2018-09-11	$25.74	$25.91	$25.74	$25.91	$22.11	38,865
2018-09-10	$25.71	$25.84	$25.67	$25.84	$22.05	25,075
2018-09-07	$25.81	$25.83	$25.68	$25.71	$21.94	44,158
2018-09-06	$25.91	$26.02	$25.85	$25.88	$22.08	33,456
2018-09-05	$26.00	$26.01	$25.87	$25.91	$22.11	38,896
2018-09-04	$26.16	$26.18	$25.96	$25.99	$22.18	34,644
2018-08-31	$26.18	$26.18	$26.11	$26.11	$22.28	24,624
2018-08-30	$26.15	$26.17	$26.10	$26.13	$22.30	20,282
2018-08-29	$26.10	$26.18	$26.00	$26.10	$22.27	60,873
2018-08-28	$26.17	$26.17	$26.08	$26.13	$22.30	27,323
2018-08-27	$26.14	$26.17	$26.09	$26.14	$22.31	14,583
2018-08-24	$26.20	$26.20	$26.03	$26.15	$22.32	72,419
2018-08-23	$26.23	$26.23	$26.11	$26.20	$22.36	32,359
2018-08-22	$26.26	$26.26	$26.19	$26.19	$22.35	25,621
2018-08-21	$26.19	$26.24	$26.19	$26.22	$22.37	9,078
2018-08-20	$26.11	$26.27	$26.11	$26.22	$22.37	24,958
2018-08-17	$26.05	$26.17	$26.04	$26.17	$22.33	14,152
2018-08-16	$26.38	$26.47	$26.38	$26.45	$22.25	14,124
2018-08-15	$26.35	$26.50	$26.35	$26.46	$22.26	14,287
2018-08-14	$26.37	$26.45	$26.32	$26.36	$22.18	15,230
2018-08-13	$26.37	$26.38	$26.25	$26.31	$22.13	19,514
2018-08-10	$26.41	$26.41	$26.22	$26.40	$22.21	25,742
2018-08-09	$26.36	$26.41	$26.32	$26.32	$22.14	19,963
2018-08-08	$26.35	$26.42	$26.35	$26.35	$22.17	17,161
2018-08-07	$26.41	$26.41	$26.34	$26.35	$22.17	28,443
2018-08-06	$26.39	$26.44	$26.37	$26.39	$22.20	20,598
2018-08-03	$26.36	$26.52	$26.32	$26.36	$22.18	30,041
2018-08-02	$26.36	$26.46	$26.34	$26.42	$22.23	52,398
2018-08-01	$26.53	$26.57	$26.36	$26.39	$22.21	28,051
2018-07-31	$26.62	$26.63	$26.51	$26.57	$22.35	16,883
2018-07-30	$26.64	$26.64	$26.53	$26.57	$22.35	11,314
2018-07-27	$26.53	$26.64	$26.53	$26.60	$22.38	27,377
2018-07-26	$26.51	$26.65	$26.51	$26.53	$22.32	53,370
2018-07-25	$26.51	$26.66	$26.51	$26.54	$22.33	16,107
2018-07-24	$26.62	$26.66	$26.51	$26.51	$22.30	25,963
2018-07-23	$26.60	$26.60	$26.50	$26.56	$22.34	7,211
2018-07-20	$26.48	$26.65	$26.48	$26.58	$22.36	25,790
2018-07-19	$26.47	$26.55	$26.33	$26.55	$22.34	31,550
2018-07-18	$26.52	$26.60	$26.36	$26.37	$22.19	43,152
2018-07-17	$26.55	$26.60	$26.52	$26.52	$22.31	39,010
2018-07-16	$26.67	$26.70	$26.52	$26.55	$22.34	19,425
2018-07-13	$26.80	$26.80	$26.60	$26.70	$22.46	21,867
2018-07-12	$26.90	$26.91	$26.74	$26.79	$22.54	100,933
2018-07-11	$26.98	$27.01	$26.93	$26.93	$22.66	26,755
2018-07-10	$27.00	$27.05	$26.97	$27.01	$22.72	32,613
2018-07-09	$26.85	$27.05	$26.84	$26.97	$22.69	39,062
2018-07-06	$26.65	$27.03	$26.65	$26.95	$22.67	56,429
2018-07-05	$26.65	$26.74	$26.56	$26.73	$22.49	21,410
2018-07-03	$26.67	$26.70	$26.61	$26.61	$22.39	25,204
2018-07-02	$26.58	$26.67	$26.55	$26.58	$22.36	43,267
2018-06-29	$26.52	$26.70	$26.51	$26.51	$22.30	41,299
2018-06-28	$26.57	$26.58	$26.46	$26.56	$22.34	17,357
2018-06-27	$26.51	$26.60	$26.48	$26.48	$22.28	27,641
2018-06-26	$26.45	$26.58	$26.45	$26.53	$22.32	15,237
2018-06-25	$26.56	$26.64	$26.42	$26.53	$22.32	51,807
2018-06-22	$26.60	$26.64	$26.56	$26.59	$22.37	10,346
2018-06-21	$26.60	$26.65	$26.52	$26.53	$22.32	17,022
2018-06-20	$26.66	$26.74	$26.60	$26.60	$22.38	35,394
2018-06-19	$26.73	$26.74	$26.65	$26.68	$22.45	28,595
2018-06-18	$26.67	$26.80	$26.59	$26.75	$22.50	26,909
2018-06-15	$26.45	$26.67	$26.45	$26.64	$22.41	23,883
2018-06-14	$26.51	$26.58	$26.49	$26.52	$22.31	34,835
2018-06-13	$26.39	$26.54	$26.39	$26.52	$22.31	39,589
2018-06-12	$26.41	$26.55	$26.41	$26.52	$22.31	45,931
2018-06-11	$26.52	$26.52	$26.41	$26.48	$22.28	18,898
2018-06-08	$26.41	$26.51	$26.40	$26.45	$22.25	25,005
2018-06-07	$26.45	$26.46	$26.35	$26.46	$22.26	38,189
2018-06-06	$26.34	$26.46	$26.32	$26.45	$22.25	22,534
2018-06-05	$26.26	$26.35	$26.21	$26.35	$22.17	52,855
2018-06-04	$26.25	$26.29	$26.15	$26.29	$22.12	28,991
2018-06-01	$26.17	$26.27	$26.06	$26.27	$22.10	44,124
2018-05-31	$25.97	$26.13	$25.97	$26.13	$21.98	22,661
2018-05-30	$25.98	$26.11	$25.98	$26.08	$21.94	34,065
2018-05-29	$25.95	$26.09	$25.95	$26.03	$21.90	26,288
2018-05-25	$25.94	$26.17	$25.88	$26.02	$21.89	27,268
2018-05-24	$25.72	$26.01	$25.72	$26.01	$21.88	47,523
2018-05-23	$25.70	$25.77	$25.70	$25.77	$21.68	23,613
2018-05-22	$25.75	$25.75	$25.61	$25.67	$21.60	26,937
2018-05-21	$25.76	$25.77	$25.66	$25.70	$21.62	43,339
2018-05-18	$25.68	$25.71	$25.62	$25.71	$21.63	27,622
2018-05-17	$25.76	$25.76	$25.65	$25.68	$21.60	16,926
2018-05-16	$25.79	$25.79	$25.71	$25.74	$21.65	28,095
2018-05-15	$26.15	$26.18	$26.04	$26.17	$21.70	25,848
2018-05-14	$26.17	$26.27	$26.11	$26.21	$21.73	35,921
2018-05-11	$26.06	$26.23	$26.02	$26.21	$21.73	42,034
2018-05-10	$26.14	$26.14	$26.05	$26.10	$21.64	26,106
2018-05-09	$26.07	$26.14	$26.02	$26.12	$21.66	43,491
2018-05-08	$26.18	$26.18	$26.05	$26.07	$21.62	29,223
2018-05-07	$26.09	$26.20	$26.07	$26.18	$21.71	26,119
2018-05-04	$26.01	$26.14	$26.01	$26.11	$21.65	21,680
2018-05-03	$26.06	$26.07	$25.98	$26.00	$21.56	33,613
2018-05-02	$26.07	$26.10	$26.02	$26.06	$21.61	18,201
2018-05-01	$26.02	$26.07	$25.99	$26.06	$21.61	24,499
2018-04-30	$26.05	$26.06	$25.95	$25.99	$21.55	28,017
2018-04-27	$25.92	$26.07	$25.92	$25.95	$21.52	23,403
2018-04-26	$25.87	$25.95	$25.86	$25.95	$21.52	20,698
2018-04-25	$25.82	$25.90	$25.76	$25.89	$21.47	28,323
2018-04-24	$26.04	$26.04	$25.86	$25.91	$21.48	29,327
2018-04-23	$25.95	$26.03	$25.95	$26.00	$21.56	17,553
2018-04-20	$25.99	$26.05	$25.92	$26.04	$21.59	38,027
2018-04-19	$25.95	$26.02	$25.91	$26.02	$21.58	25,081
2018-04-18	$25.98	$26.02	$25.96	$26.00	$21.56	12,690
2018-04-17	$25.98	$25.99	$25.90	$25.99	$21.55	41,629
2018-04-16	$25.89	$25.98	$25.89	$25.95	$21.52	16,552
2018-04-13	$25.92	$25.96	$25.92	$25.94	$21.51	66,968
2018-04-12	$25.94	$25.99	$25.91	$25.94	$21.51	24,666
2018-04-11	$25.98	$25.98	$25.93	$25.94	$21.51	30,335
2018-04-10	$26.02	$26.06	$25.95	$25.95	$21.52	35,234
2018-04-09	$25.96	$26.02	$25.95	$26.02	$21.58	21,829
2018-04-06	$25.92	$26.02	$25.92	$26.02	$21.58	14,516
2018-04-05	$26.07	$26.07	$25.97	$26.02	$21.58	28,580
2018-04-04	$25.87	$26.02	$25.87	$26.01	$21.57	29,137
2018-04-03	$26.12	$26.12	$25.90	$26.00	$21.56	34,386
2018-04-02	$26.06	$26.13	$26.03	$26.10	$21.64	38,077
2018-03-29	$26.07	$26.17	$26.04	$26.04	$21.59	41,108
2018-03-28	$26.12	$26.13	$26.06	$26.12	$21.66	20,881
2018-03-27	$26.14	$26.16	$26.08	$26.08	$21.63	23,390
2018-03-26	$26.08	$26.12	$26.05	$26.08	$21.63	30,125
2018-03-23	$26.14	$26.14	$26.06	$26.08	$21.63	23,980
2018-03-22	$26.09	$26.14	$26.08	$26.09	$21.63	18,735
2018-03-21	$26.02	$26.17	$26.02	$26.16	$21.69	47,937
2018-03-20	$26.08	$26.12	$26.05	$26.08	$21.63	39,279
2018-03-19	$26.20	$26.20	$25.98	$26.06	$21.61	72,048
2018-03-16	$26.08	$26.20	$26.08	$26.20	$21.73	22,419
2018-03-15	$26.12	$26.16	$26.05	$26.16	$21.69	28,276
2018-03-14	$25.96	$26.16	$25.96	$26.16	$21.69	34,353
2018-03-13	$25.93	$26.02	$25.92	$25.99	$21.55	33,516
2018-03-12	$26.06	$26.06	$25.90	$25.93	$21.50	44,922
2018-03-09	$26.05	$26.07	$25.98	$25.98	$21.54	18,293
2018-03-08	$26.00	$26.09	$25.97	$26.09	$21.63	120,851
2018-03-07	$26.07	$26.11	$25.95	$25.96	$21.53	73,341
2018-03-06	$26.11	$26.11	$26.05	$26.08	$21.63	46,846
2018-03-05	$26.11	$26.17	$26.03	$26.07	$21.62	118,944
2018-03-02	$26.15	$26.18	$26.01	$26.14	$21.68	57,911
2018-03-01	$26.22	$26.24	$26.15	$26.15	$21.68	38,310
2018-02-28	$26.10	$26.24	$26.07	$26.24	$21.76	50,640
2018-02-27	$26.11	$26.22	$26.07	$26.19	$21.72	65,538
2018-02-26	$26.02	$26.12	$26.00	$26.07	$21.62	63,410
2018-02-23	$25.87	$25.97	$25.80	$25.97	$21.53	61,854
2018-02-22	$25.73	$25.83	$25.72	$25.78	$21.38	50,931
2018-02-21	$25.73	$25.82	$25.68	$25.71	$21.32	85,930
2018-02-20	$25.60	$25.74	$25.60	$25.74	$21.34	52,343
2018-02-16	$25.56	$25.65	$25.55	$25.56	$21.19	75,213
2018-02-15	$25.62	$25.70	$25.53	$25.56	$21.19	56,502
2018-02-14	$25.78	$25.78	$25.55	$25.56	$21.19	47,442
2018-02-13	$25.70	$25.85	$25.58	$25.67	$21.29	74,325
2018-02-12	$25.95	$26.07	$25.86	$26.03	$21.27	56,546
2018-02-09	$25.76	$25.96	$25.60	$25.95	$21.21	176,556
2018-02-08	$25.87	$25.87	$25.68	$25.75	$21.04	50,555
2018-02-07	$25.93	$26.03	$25.81	$25.87	$21.14	47,053
2018-02-06	$25.72	$25.99	$25.68	$25.93	$21.19	64,505
2018-02-05	$25.82	$25.90	$25.68	$25.85	$21.13	92,123
2018-02-02	$25.97	$25.97	$25.54	$25.82	$21.10	68,567
2018-02-01	$26.02	$26.23	$26.00	$26.12	$21.35	43,187
2018-01-31	$26.13	$26.23	$26.11	$26.23	$21.44	40,798
2018-01-30	$26.22	$26.22	$26.05	$26.06	$21.30	98,562
2018-01-29	$26.41	$26.41	$26.15	$26.30	$21.49	124,729
2018-01-26	$26.34	$26.49	$26.26	$26.39	$21.57	84,457
2018-01-25	$26.23	$26.43	$26.22	$26.41	$21.58	31,655
2018-01-24	$26.24	$26.39	$26.20	$26.36	$21.54	45,844
2018-01-23	$26.21	$26.38	$26.18	$26.33	$21.52	36,334
2018-01-22	$26.25	$26.36	$26.23	$26.23	$21.44	31,198
2018-01-19	$26.21	$26.49	$26.21	$26.25	$21.45	127,404
2018-01-18	$26.35	$26.40	$26.16	$26.31	$21.50	32,870
2018-01-17	$26.42	$26.47	$26.34	$26.41	$21.58	31,714
2018-01-16	$26.51	$26.64	$26.42	$26.42	$21.59	41,369
2018-01-12	$26.52	$26.59	$26.50	$26.51	$21.67	35,636
2018-01-11	$26.50	$26.59	$26.50	$26.56	$21.71	46,292
2018-01-10	$26.48	$26.55	$26.39	$26.53	$21.68	27,792
2018-01-09	$26.62	$26.62	$26.53	$26.58	$21.72	37,236
2018-01-08	$26.56	$26.72	$26.51	$26.61	$21.75	28,082
2018-01-05	$26.48	$26.60	$26.45	$26.53	$21.68	31,241
2018-01-04	$26.47	$26.60	$26.43	$26.46	$21.63	48,935
2018-01-03	$26.46	$26.64	$26.37	$26.46	$21.63	65,884
2018-01-02	$26.99	$27.01	$26.23	$26.44	$21.61	60,670
2017-12-29	$27.08	$27.15	$26.82	$26.88	$21.97	70,768
2017-12-28	$27.04	$27.15	$27.04	$27.12	$22.17	16,502
2017-12-27	$27.06	$27.12	$27.02	$27.09	$22.14	16,550
2017-12-26	$27.13	$27.17	$27.06	$27.06	$22.12	17,254
2017-12-22	$27.16	$27.25	$27.13	$27.20	$22.23	13,939
2017-12-21	$27.18	$27.27	$27.13	$27.17	$22.21	21,644
2017-12-20	$27.04	$27.38	$27.01	$27.20	$22.23	61,698
2017-12-19	$27.12	$27.19	$26.95	$27.19	$22.22	34,828
2017-12-18	$27.00	$27.26	$26.93	$27.20	$22.23	121,520
2017-12-15	$26.90	$27.04	$26.90	$26.92	$22.00	33,794
2017-12-14	$27.11	$27.11	$26.84	$26.84	$21.94	31,518
2017-12-13	$27.29	$27.43	$26.95	$27.01	$22.07	76,947
2017-12-12	$27.47	$27.61	$27.28	$27.28	$22.30	35,834
2017-12-11	$27.49	$27.59	$27.49	$27.56	$22.52	31,594
2017-12-08	$27.51	$27.62	$27.50	$27.58	$22.54	74,207
2017-12-07	$27.53	$27.62	$27.53	$27.62	$22.57	60,632
2017-12-06	$27.28	$27.60	$27.28	$27.60	$22.56	131,404
2017-12-05	$27.21	$27.39	$27.20	$27.37	$22.37	47,513
2017-12-04	$27.30	$27.43	$27.30	$27.35	$22.35	43,229
2017-12-01	$27.14	$27.33	$27.07	$27.33	$22.34	15,427
2017-11-30	$27.11	$27.34	$27.02	$27.02	$22.08	31,842
2017-11-29	$27.16	$27.18	$27.06	$27.14	$22.18	14,427
2017-11-28	$27.33	$27.33	$27.12	$27.28	$22.30	16,782
2017-11-27	$27.40	$27.48	$27.33	$27.41	$22.40	19,109
2017-11-24	$27.36	$27.40	$27.26	$27.40	$22.39	8,757
2017-11-22	$27.18	$27.36	$27.18	$27.33	$22.34	21,072
2017-11-21	$27.20	$27.28	$27.13	$27.20	$22.23	19,743
2017-11-20	$27.05	$27.23	$27.05	$27.16	$22.20	53,890
2017-11-17	$26.85	$27.12	$26.80	$27.12	$22.16	30,693
2017-11-16	$26.70	$26.86	$26.70	$26.76	$21.87	28,710
2017-11-15	$26.70	$26.80	$26.65	$26.65	$21.78	22,290
2017-11-14	$26.98	$27.13	$26.96	$27.12	$21.86	42,971
2017-11-13	$26.89	$27.01	$26.89	$26.96	$21.73	21,885
2017-11-10	$26.98	$27.00	$26.84	$26.89	$21.67	41,802
2017-11-09	$27.07	$27.13	$27.01	$27.05	$21.80	27,247
2017-11-08	$27.17	$27.22	$27.03	$27.13	$21.87	28,110
2017-11-07	$27.06	$27.26	$27.00	$27.24	$21.95	65,897
2017-11-06	$27.24	$27.24	$27.02	$27.10	$21.84	42,349
2017-11-03	$27.32	$27.32	$27.11	$27.18	$21.91	27,924
2017-11-02	$27.33	$27.45	$27.33	$27.44	$22.11	25,074
2017-11-01	$27.30	$27.50	$27.30	$27.50	$22.16	27,572
2017-10-31	$27.19	$27.45	$27.09	$27.41	$22.09	49,665
2017-10-30	$27.09	$27.20	$27.09	$27.17	$21.90	18,933
2017-10-27	$27.04	$27.16	$27.04	$27.09	$21.83	24,261
2017-10-26	$27.08	$27.19	$27.02	$27.06	$21.80	19,480
2017-10-25	$27.27	$27.27	$27.00	$27.05	$21.80	24,980
2017-10-24	$27.32	$27.47	$27.27	$27.35	$22.04	25,366
2017-10-23	$27.10	$27.30	$27.05	$27.26	$21.97	13,749
2017-10-20	$27.06	$27.25	$27.06	$27.25	$21.96	19,818
2017-10-19	$26.99	$27.20	$26.99	$27.18	$21.91	18,030
2017-10-18	$27.15	$27.18	$26.98	$27.07	$21.82	32,132
2017-10-17	$27.12	$27.18	$27.08	$27.15	$21.88	12,781
2017-10-16	$27.08	$27.20	$27.08	$27.18	$21.91	8,500
2017-10-13	$27.01	$27.14	$26.98	$27.14	$21.87	21,358
2017-10-12	$26.79	$27.06	$26.79	$27.01	$21.77	19,731
2017-10-11	$26.76	$26.88	$26.76	$26.84	$21.63	25,991
2017-10-10	$26.76	$26.85	$26.72	$26.78	$21.58	16,712
2017-10-09	$26.98	$26.98	$26.71	$26.71	$21.53	15,638
2017-10-06	$26.96	$26.96	$26.76	$26.80	$21.60	24,588
2017-10-05	$27.01	$27.12	$27.01	$27.06	$21.81	9,918
2017-10-04	$26.95	$27.14	$26.95	$27.07	$21.82	21,603
2017-10-03	$27.05	$27.10	$26.99	$27.00	$21.76	15,625
2017-10-02	$27.06	$27.19	$27.05	$27.05	$21.80	22,496
2017-09-29	$27.06	$27.17	$27.01	$27.14	$21.87	23,627
2017-09-28	$26.99	$27.15	$26.99	$27.15	$21.88	28,912
2017-09-27	$27.09	$27.09	$26.94	$27.02	$21.78	24,270
2017-09-26	$27.10	$27.12	$27.04	$27.08	$21.82	20,020
2017-09-25	$27.04	$27.17	$27.04	$27.07	$21.82	18,913
2017-09-22	$27.17	$27.17	$27.05	$27.11	$21.85	20,732
2017-09-21	$27.09	$27.16	$27.09	$27.14	$21.87	12,479
2017-09-20	$27.08	$27.17	$27.08	$27.15	$21.88	18,468
2017-09-19	$27.12	$27.18	$27.07	$27.08	$21.82	15,652
2017-09-18	$27.08	$27.22	$27.08	$27.15	$21.88	14,892
2017-09-15	$27.07	$27.15	$27.06	$27.09	$21.83	19,383
2017-09-14	$27.15	$27.16	$27.12	$27.12	$21.86	16,668
2017-09-13	$27.22	$27.32	$27.18	$27.18	$21.91	19,804
2017-09-12	$27.22	$27.30	$27.22	$27.24	$21.95	15,234
2017-09-11	$27.17	$27.29	$27.17	$27.27	$21.98	17,574
2017-09-08	$27.20	$27.30	$27.10	$27.15	$21.88	30,212
2017-09-07	$27.34	$27.46	$27.14	$27.28	$21.99	42,158
2017-09-06	$27.29	$27.36	$27.26	$27.35	$22.04	23,984
2017-09-05	$27.46	$27.46	$27.30	$27.30	$22.00	23,412
2017-09-01	$27.43	$27.53	$27.30	$27.43	$22.11	28,751
2017-08-31	$27.29	$27.44	$27.29	$27.44	$22.11	60,445
2017-08-30	$27.26	$27.39	$27.19	$27.39	$22.07	24,823
2017-08-29	$27.23	$27.40	$27.23	$27.32	$22.02	60,175
2017-08-28	$27.31	$27.39	$27.28	$27.31	$22.01	32,836
2017-08-25	$27.29	$27.47	$27.29	$27.34	$22.03	15,502
2017-08-24	$27.30	$27.51	$27.26	$27.35	$22.04	11,575
2017-08-23	$27.39	$27.42	$27.30	$27.35	$22.04	20,744
2017-08-22	$27.29	$27.45	$27.29	$27.30	$22.00	24,410
2017-08-21	$27.40	$27.48	$27.29	$27.29	$21.99	13,351
2017-08-18	$27.56	$27.56	$27.27	$27.45	$22.12	18,982
2017-08-17	$27.36	$27.44	$27.29	$27.44	$22.11	123,788
2017-08-16	$27.25	$27.57	$27.25	$27.41	$22.09	31,662
2017-08-15	$27.28	$27.47	$27.20	$27.26	$21.97	37,120
2017-08-14	$27.59	$27.76	$27.59	$27.70	$22.02	18,542
2017-08-11	$27.66	$27.69	$27.47	$27.66	$21.99	93,669
2017-08-10	$27.59	$27.66	$27.40	$27.65	$21.98	65,458
2017-08-09	$27.68	$27.70	$27.55	$27.65	$21.98	49,620
2017-08-08	$27.85	$27.85	$27.66	$27.72	$22.04	23,108
2017-08-07	$27.70	$27.90	$27.70	$27.79	$22.09	18,742
2017-08-04	$27.67	$27.85	$27.67	$27.71	$22.03	24,549
2017-08-03	$27.72	$27.89	$27.71	$27.78	$22.09	14,471
2017-08-02	$27.73	$27.89	$27.73	$27.85	$22.14	25,234
2017-08-01	$27.65	$27.75	$27.65	$27.75	$22.06	16,098
2017-07-31	$27.59	$27.74	$27.56	$27.65	$21.98	13,559
2017-07-28	$27.53	$27.67	$27.53	$27.64	$21.97	14,667
2017-07-27	$27.63	$27.69	$27.53	$27.54	$21.89	16,158
2017-07-26	$27.68	$27.81	$27.63	$27.64	$21.97	18,442
2017-07-25	$27.93	$27.93	$27.62	$27.82	$22.12	27,513
2017-07-24	$27.87	$27.93	$27.84	$27.88	$22.16	21,436
2017-07-21	$27.83	$27.94	$27.73	$27.94	$22.21	34,570
2017-07-20	$27.66	$27.83	$27.65	$27.79	$22.09	23,980
2017-07-19	$27.69	$27.78	$27.62	$27.70	$22.02	27,342
2017-07-18	$27.59	$27.70	$27.57	$27.70	$22.02	20,865
2017-07-17	$27.64	$27.75	$27.64	$27.67	$22.00	24,838
2017-07-14	$27.60	$27.69	$27.60	$27.69	$22.01	25,681
2017-07-13	$27.78	$27.83	$27.61	$27.74	$22.05	28,417
2017-07-12	$27.51	$27.79	$27.50	$27.78	$22.09	32,889
2017-07-11	$27.44	$27.64	$27.44	$27.58	$21.93	20,579
2017-07-10	$27.36	$27.63	$27.36	$27.59	$21.93	27,969
2017-07-07	$27.31	$27.50	$27.28	$27.46	$21.83	17,884
2017-07-06	$27.25	$27.49	$27.24	$27.47	$21.84	20,154
2017-07-05	$27.20	$27.40	$27.20	$27.40	$21.78	17,514
2017-07-03	$27.18	$27.27	$27.18	$27.25	$21.66	10,795
2017-06-30	$27.20	$27.31	$27.16	$27.16	$21.59	26,623
2017-06-29	$27.39	$27.39	$27.19	$27.19	$21.62	20,779
2017-06-28	$27.48	$27.48	$27.40	$27.40	$21.78	25,576
2017-06-27	$27.41	$27.48	$27.41	$27.48	$21.85	21,568
2017-06-26	$27.37	$27.46	$27.34	$27.46	$21.83	50,871
2017-06-23	$27.26	$27.40	$27.26	$27.40	$21.78	17,113
2017-06-22	$27.33	$27.34	$27.28	$27.29	$21.70	19,030
2017-06-21	$27.25	$27.32	$27.25	$27.27	$21.68	17,394
2017-06-20	$27.21	$27.33	$27.21	$27.31	$21.71	26,149
2017-06-19	$27.18	$27.31	$27.18	$27.28	$21.69	12,824
2017-06-16	$27.29	$27.29	$27.20	$27.20	$21.62	10,465
2017-06-15	$27.25	$27.33	$27.21	$27.28	$21.69	24,769
2017-06-14	$27.16	$27.36	$27.16	$27.33	$21.73	11,631
2017-06-13	$27.15	$27.21	$27.14	$27.21	$21.63	10,455
2017-06-12	$27.18	$27.25	$27.13	$27.21	$21.63	16,774
2017-06-09	$27.14	$27.26	$27.14	$27.19	$21.62	11,718
2017-06-08	$27.16	$27.26	$27.11	$27.24	$21.66	11,386
2017-06-07	$27.28	$27.29	$27.20	$27.27	$21.68	24,526
2017-06-06	$27.28	$27.32	$27.28	$27.28	$21.69	12,525
2017-06-05	$27.32	$27.32	$27.26	$27.29	$21.69	36,375
2017-06-02	$27.37	$27.37	$27.26	$27.37	$21.76	23,264
2017-06-01	$27.34	$27.38	$27.28	$27.38	$21.77	19,192
2017-05-31	$27.22	$27.29	$27.18	$27.29	$21.70	18,438
2017-05-30	$27.24	$27.29	$27.18	$27.29	$21.70	16,820
2017-05-26	$27.30	$27.30	$27.22	$27.29	$21.70	12,913
2017-05-25	$27.30	$27.30	$27.24	$27.30	$21.70	13,045
2017-05-24	$27.26	$27.31	$27.21	$27.30	$21.70	12,852
2017-05-23	$27.40	$27.42	$27.29	$27.29	$21.70	21,564
2017-05-22	$27.16	$27.30	$27.16	$27.26	$21.67	15,572
2017-05-19	$27.10	$27.18	$27.10	$27.14	$21.58	20,412
2017-05-18	$27.07	$27.21	$27.06	$27.10	$21.54	57,737
2017-05-17	$27.19	$27.25	$27.11	$27.17	$21.60	26,101
2017-05-16	$27.35	$27.35	$27.27	$27.32	$21.72	24,633
2017-05-15	$27.37	$27.50	$27.35	$27.35	$21.74	27,175
2017-05-12	$27.62	$27.79	$27.62	$27.79	$21.79	17,100
2017-05-11	$27.61	$27.70	$27.61	$27.62	$21.66	14,869
2017-05-10	$27.54	$27.73	$27.54	$27.65	$21.68	20,504
2017-05-09	$27.72	$27.74	$27.54	$27.66	$21.69	23,535
2017-05-08	$27.56	$27.74	$27.56	$27.66	$21.69	35,834
2017-05-05	$27.61	$27.67	$27.51	$27.56	$21.61	57,922
2017-05-04	$27.72	$27.72	$27.51	$27.57	$21.62	15,222
2017-05-03	$27.52	$27.70	$27.47	$27.70	$21.72	37,285
2017-05-02	$27.40	$27.54	$27.40	$27.53	$21.59	11,250
2017-05-01	$27.49	$27.50	$27.35	$27.47	$21.54	34,269
2017-04-28	$27.51	$27.53	$27.40	$27.40	$21.49	20,856
2017-04-27	$27.41	$27.53	$27.40	$27.53	$21.59	40,752
2017-04-26	$27.45	$27.55	$27.42	$27.48	$21.55	20,310
2017-04-25	$27.47	$27.66	$27.43	$27.48	$21.55	17,156
2017-04-24	$27.42	$27.56	$27.38	$27.47	$21.54	15,329
2017-04-21	$27.46	$27.48	$27.33	$27.47	$21.54	23,274
2017-04-20	$27.33	$27.40	$27.28	$27.38	$21.47	39,018
2017-04-19	$27.43	$27.63	$27.33	$27.33	$21.43	47,310
2017-04-18	$27.58	$27.75	$27.41	$27.44	$21.52	47,964
2017-04-17	$27.59	$27.74	$27.41	$27.71	$21.73	73,939
2017-04-13	$27.30	$27.61	$27.30	$27.58	$21.63	78,678
2017-04-12	$27.26	$27.41	$27.23	$27.38	$21.47	33,871
2017-04-11	$27.25	$27.35	$27.15	$27.35	$21.45	21,944
2017-04-10	$27.32	$27.36	$27.24	$27.31	$21.42	15,574
2017-04-07	$27.24	$27.30	$27.19	$27.29	$21.40	15,004
2017-04-06	$27.17	$27.25	$27.06	$27.22	$21.35	54,283
2017-04-05	$27.16	$27.27	$27.07	$27.17	$21.31	45,445
2017-04-04	$26.97	$27.16	$26.97	$27.15	$21.29	54,228
2017-04-03	$26.78	$27.12	$26.74	$27.08	$21.24	50,752
2017-03-31	$26.52	$26.85	$26.50	$26.68	$20.92	32,704
2017-03-30	$26.45	$26.69	$26.45	$26.64	$20.89	29,850
2017-03-29	$26.41	$26.54	$26.41	$26.50	$20.78	25,818
2017-03-28	$26.35	$26.50	$26.35	$26.41	$20.71	33,384
2017-03-27	$26.33	$26.45	$26.32	$26.39	$20.70	35,757
2017-03-24	$26.22	$26.45	$26.22	$26.37	$20.68	31,161
2017-03-23	$26.20	$26.34	$26.20	$26.34	$20.66	15,920
2017-03-22	$25.96	$26.19	$25.96	$26.19	$20.54	23,669
2017-03-21	$26.08	$26.13	$25.95	$25.96	$20.36	28,561
2017-03-20	$26.12	$26.18	$25.98	$26.14	$20.50	23,188
2017-03-17	$26.06	$26.17	$26.02	$26.06	$20.44	29,399
2017-03-16	$25.97	$26.08	$25.91	$26.08	$20.45	74,929
2017-03-15	$25.62	$25.97	$25.60	$25.95	$20.35	42,704
2017-03-14	$25.54	$25.71	$25.53	$25.71	$20.16	41,721
2017-03-13	$25.49	$25.58	$25.40	$25.51	$20.01	31,297
2017-03-10	$25.40	$25.51	$25.33	$25.43	$19.94	42,430
2017-03-09	$25.72	$25.74	$25.27	$25.35	$19.88	52,416
2017-03-08	$26.02	$26.02	$25.72	$25.73	$20.18	72,447
2017-03-07	$26.16	$26.16	$26.04	$26.10	$20.47	36,936
2017-03-06	$26.33	$26.33	$26.13	$26.24	$20.57	16,339
2017-03-03	$26.29	$26.33	$26.19	$26.27	$20.60	33,568
2017-03-02	$26.36	$26.40	$26.22	$26.33	$20.65	45,470
2017-03-01	$26.27	$26.34	$26.08	$26.32	$20.64	60,002
2017-02-28	$26.46	$26.57	$26.27	$26.29	$20.62	49,616
2017-02-27	$26.46	$26.61	$26.46	$26.51	$20.79	28,155
2017-02-24	$26.55	$26.65	$26.40	$26.49	$20.77	64,926
2017-02-23	$26.42	$26.64	$26.40	$26.64	$20.89	92,752
2017-02-22	$26.25	$26.42	$26.25	$26.42	$20.72	84,525
2017-02-21	$26.22	$26.46	$26.22	$26.23	$20.57	59,605
2017-02-17	$26.47	$26.48	$26.16	$26.25	$20.59	47,691
2017-02-16	$26.08	$26.37	$26.08	$26.32	$20.64	43,724
2017-02-15	$25.99	$26.23	$25.99	$26.23	$20.57	30,180
2017-02-14	$26.09	$26.15	$25.93	$26.15	$20.51	26,106
2017-02-13	$26.04	$26.21	$26.04	$26.09	$20.46	29,151
2017-02-10	$25.97	$26.25	$25.97	$26.20	$20.55	19,478
2017-02-09	$26.42	$26.46	$26.36	$26.39	$20.40	23,148
2017-02-08	$26.33	$26.59	$26.31	$26.42	$20.43	33,793
2017-02-07	$26.26	$26.39	$26.23	$26.33	$20.36	16,301
2017-02-06	$26.50	$26.50	$26.29	$26.39	$20.40	21,150
2017-02-03	$26.13	$26.28	$26.09	$26.28	$20.32	23,126
2017-02-02	$25.91	$26.10	$25.91	$26.10	$20.18	18,115
2017-02-01	$26.23	$26.35	$25.93	$26.04	$20.13	46,194
2017-01-31	$26.31	$26.51	$26.18	$26.20	$20.26	36,457
2017-01-30	$26.34	$26.45	$26.09	$26.39	$20.40	36,692
2017-01-27	$26.24	$26.34	$26.07	$26.29	$20.33	33,009
2017-01-26	$25.99	$26.16	$25.88	$26.15	$20.22	33,129
2017-01-25	$26.04	$26.05	$25.82	$26.00	$20.10	46,247
2017-01-24	$25.87	$26.16	$25.87	$26.13	$20.20	29,453
2017-01-23	$25.56	$26.07	$25.42	$26.04	$20.13	40,635
2017-01-20	$25.38	$25.59	$25.17	$25.59	$19.79	71,655
2017-01-19	$25.79	$25.90	$25.24	$25.29	$19.55	49,111
2017-01-18	$25.89	$25.97	$25.87	$25.91	$20.03	32,277
2017-01-17	$26.21	$26.21	$25.95	$25.95	$20.06	45,893
2017-01-13	$26.10	$26.24	$26.08	$26.14	$20.21	30,578
2017-01-12	$26.17	$26.19	$26.02	$26.19	$20.25	30,452
2017-01-11	$25.75	$26.20	$25.75	$26.20	$20.26	52,649
2017-01-10	$25.65	$25.89	$25.65	$25.80	$19.95	30,726
2017-01-09	$25.64	$25.92	$25.64	$25.72	$19.89	45,710
2017-01-06	$25.55	$25.85	$25.55	$25.62	$19.81	52,446
2017-01-05	$25.86	$25.97	$25.47	$25.67	$19.85	62,420
2017-01-04	$25.42	$25.85	$25.40	$25.80	$19.95	43,204
2017-01-03	$25.28	$25.53	$25.25	$25.33	$19.58	58,592
2016-12-30	$25.11	$25.28	$25.11	$25.26	$19.53	40,169
2016-12-29	$25.17	$25.24	$25.11	$25.19	$19.48	56,789
2016-12-28	$25.16	$25.21	$25.11	$25.16	$19.45	50,017
2016-12-27	$25.09	$25.24	$25.05	$25.18	$19.47	66,854
2016-12-23	$25.07	$25.25	$25.06	$25.25	$19.52	52,004
2016-12-22	$25.08	$25.20	$25.00	$25.06	$19.38	79,298
2016-12-21	$24.62	$25.06	$24.62	$24.99	$19.32	136,198
2016-12-20	$24.75	$24.78	$24.65	$24.71	$19.11	123,169
2016-12-19	$24.77	$24.80	$24.67	$24.74	$19.13	84,259
2016-12-16	$24.70	$24.87	$24.66	$24.70	$19.10	65,890
2016-12-15	$24.75	$24.92	$24.52	$24.68	$19.08	146,093
2016-12-14	$24.82	$24.96	$24.75	$24.76	$19.14	87,259
2016-12-13	$24.99	$25.07	$24.83	$24.83	$19.20	77,029
2016-12-12	$24.87	$24.94	$24.79	$24.88	$19.24	82,646
2016-12-09	$25.00	$25.06	$24.91	$24.94	$19.28	387,072
2016-12-08	$25.02	$25.07	$24.96	$25.03	$19.35	123,485
2016-12-07	$25.01	$25.18	$25.01	$25.09	$19.40	149,687
2016-12-06	$25.28	$25.29	$25.00	$25.00	$19.33	103,636
2016-12-05	$25.01	$25.33	$25.01	$25.06	$19.38	56,662
2016-12-02	$25.53	$25.69	$25.28	$25.31	$19.57	36,907
2016-12-01	$25.57	$25.60	$25.42	$25.57	$19.77	83,843
2016-11-30	$25.84	$25.84	$25.40	$25.67	$19.85	54,975
2016-11-29	$25.80	$25.95	$25.62	$25.85	$19.99	43,240
2016-11-28	$25.78	$25.90	$25.62	$25.79	$19.94	44,639
2016-11-25	$25.64	$25.78	$25.64	$25.74	$19.91	16,474
2016-11-23	$25.58	$25.66	$25.41	$25.66	$19.84	71,847
2016-11-22	$25.63	$25.64	$25.57	$25.60	$19.79	40,344
2016-11-21	$25.39	$25.60	$25.39	$25.48	$19.70	95,600
2016-11-18	$25.76	$25.87	$25.36	$25.43	$19.66	264,912
2016-11-17	$25.65	$25.89	$25.65	$25.75	$19.91	95,501
2016-11-16	$25.44	$26.08	$25.40	$25.68	$19.86	100,869
2016-11-15	$25.01	$25.78	$25.01	$25.47	$19.69	81,198
2016-11-14	$25.01	$25.04	$24.72	$24.95	$19.29	201,653
2016-11-11	$26.01	$26.11	$25.01	$25.45	$19.39	94,009
2016-11-10	$27.18	$27.23	$26.05	$26.09	$19.87	111,052
2016-11-09	$27.52	$27.52	$26.94	$27.06	$20.61	73,140
2016-11-08	$27.69	$27.74	$27.58	$27.63	$21.05	51,579
2016-11-07	$27.73	$27.92	$27.62	$27.71	$21.11	58,592
2016-11-04	$27.65	$27.73	$27.52	$27.71	$21.11	78,715
2016-11-03	$27.60	$27.69	$27.16	$27.60	$21.02	106,596
2016-11-02	$27.70	$27.85	$27.54	$27.65	$21.06	60,817
2016-11-01	$27.72	$27.78	$27.59	$27.73	$21.12	36,294
2016-10-31	$28.02	$28.02	$27.51	$27.65	$21.06	51,775
2016-10-28	$28.07	$28.09	$27.75	$27.92	$21.27	24,473
2016-10-27	$28.09	$28.15	$27.89	$28.00	$21.33	34,799
2016-10-26	$28.20	$28.27	$28.06	$28.18	$21.47	37,667
2016-10-25	$27.99	$28.31	$27.99	$28.27	$21.53	53,099
2016-10-24	$27.95	$28.07	$27.95	$28.04	$21.36	37,273
2016-10-21	$27.92	$28.11	$27.90	$28.11	$21.41	65,562
2016-10-20	$27.91	$28.00	$27.77	$27.93	$21.27	43,918
2016-10-19	$27.80	$27.94	$27.79	$27.90	$21.25	45,304
2016-10-18	$27.50	$27.86	$27.47	$27.83	$21.20	37,561
2016-10-17	$27.50	$27.58	$27.10	$27.49	$20.94	61,710
2016-10-14	$27.30	$27.55	$27.30	$27.49	$20.94	26,650
2016-10-13	$27.09	$27.33	$26.95	$27.20	$20.72	52,946
2016-10-12	$27.45	$27.45	$26.88	$27.15	$20.68	38,312
2016-10-11	$27.65	$27.67	$27.21	$27.34	$20.83	43,425
2016-10-10	$27.79	$27.85	$27.61	$27.81	$21.18	50,612
2016-10-07	$27.73	$27.74	$27.60	$27.69	$21.09	21,339
2016-10-06	$27.66	$27.70	$27.43	$27.50	$20.95	51,758
2016-10-05	$27.77	$27.92	$27.64	$27.73	$21.12	44,453
2016-10-04	$27.75	$27.97	$27.75	$27.83	$21.20	31,964
2016-10-03	$27.69	$27.94	$27.66	$27.86	$21.22	25,562
2016-09-30	$27.47	$27.83	$27.47	$27.53	$20.97	41,160
2016-09-29	$27.90	$28.11	$27.40	$27.45	$20.91	69,463
2016-09-28	$27.76	$28.08	$27.76	$27.97	$21.31	27,843
2016-09-27	$27.82	$27.91	$27.76	$27.88	$21.24	199,045
2016-09-26	$27.65	$27.83	$27.65	$27.79	$21.17	16,430
2016-09-23	$27.85	$27.90	$27.81	$27.87	$21.23	36,660
2016-09-22	$27.86	$28.08	$27.73	$27.88	$21.24	44,737
2016-09-21	$27.57	$27.75	$27.47	$27.68	$21.08	34,281
2016-09-20	$27.59	$27.63	$27.43	$27.57	$21.00	49,507
2016-09-19	$27.62	$27.67	$27.44	$27.56	$21.00	22,097
2016-09-16	$27.34	$27.62	$27.34	$27.50	$20.95	29,838
2016-09-15	$27.51	$27.65	$27.34	$27.59	$21.02	34,794
2016-09-14	$27.52	$27.60	$27.17	$27.54	$20.98	25,971
2016-09-13	$27.70	$27.70	$27.30	$27.55	$20.99	50,323
2016-09-12	$27.38	$27.71	$27.38	$27.71	$21.11	59,504
2016-09-09	$27.84	$27.89	$27.44	$27.55	$20.99	70,907
2016-09-08	$27.69	$27.88	$27.69	$27.87	$21.23	35,487
2016-09-07	$27.49	$27.81	$27.48	$27.80	$21.18	49,441
2016-09-06	$27.59	$27.59	$27.52	$27.59	$21.02	351,131
2016-09-02	$27.50	$27.88	$27.50	$27.59	$21.02	31,072
2016-09-01	$27.50	$27.50	$27.42	$27.47	$20.93	25,214
2016-08-31	$27.51	$27.51	$27.41	$27.41	$20.88	48,816
2016-08-30	$27.49	$27.50	$27.41	$27.48	$20.93	38,149
2016-08-29	$27.48	$27.48	$27.42	$27.48	$20.93	47,838
2016-08-26	$27.54	$27.55	$27.35	$27.42	$20.89	51,514
2016-08-25	$27.45	$27.58	$27.42	$27.42	$20.89	112,103
2016-08-24	$27.56	$27.64	$27.40	$27.40	$20.87	136,577
2016-08-23	$27.60	$27.63	$27.52	$27.54	$20.98	42,763
2016-08-22	$27.49	$27.61	$27.49	$27.59	$21.02	226,100
2016-08-19	$27.24	$27.61	$27.24	$27.48	$20.93	67,402
2016-08-18	$27.55	$27.56	$27.37	$27.54	$20.98	62,964
2016-08-17	$27.38	$27.50	$27.38	$27.49	$20.94	38,482
2016-08-16	$27.63	$27.63	$27.31	$27.38	$20.86	39,841
2016-08-15	$27.70	$27.89	$27.50	$27.53	$20.97	98,679
2016-08-12	$28.26	$28.27	$28.15	$28.25	$21.23	38,289
2016-08-11	$27.97	$28.30	$27.97	$28.19	$21.18	76,898
2016-08-10	$28.13	$28.13	$28.01	$28.08	$21.10	31,324
2016-08-09	$27.93	$28.24	$27.93	$28.14	$21.15	80,319
2016-08-08	$27.79	$28.18	$27.78	$28.06	$21.09	103,636
2016-08-05	$27.79	$28.00	$27.70	$27.88	$20.95	67,184
2016-08-04	$27.91	$27.91	$27.72	$27.80	$20.89	67,376
2016-08-03	$27.94	$27.96	$27.72	$27.82	$20.91	58,147
2016-08-02	$27.94	$27.98	$27.82	$27.93	$20.99	36,786
2016-08-01	$27.95	$28.00	$27.85	$27.88	$20.95	29,740
2016-07-29	$28.00	$28.00	$27.89	$27.89	$20.96	54,005
2016-07-28	$27.96	$28.15	$27.96	$27.97	$21.02	55,524
2016-07-27	$27.90	$28.06	$27.81	$27.93	$20.99	71,651
2016-07-26	$27.90	$27.97	$27.82	$27.82	$20.91	39,421
2016-07-25	$27.68	$27.94	$27.58	$27.87	$20.94	90,132
2016-07-22	$27.68	$27.70	$27.61	$27.64	$20.77	55,953
2016-07-21	$27.69	$27.70	$27.51	$27.64	$20.77	52,718
2016-07-20	$27.63	$27.70	$27.48	$27.68	$20.80	44,417
2016-07-19	$27.66	$27.69	$27.38	$27.50	$20.67	35,201
2016-07-18	$27.85	$27.98	$27.48	$27.64	$20.77	31,022
2016-07-15	$27.47	$27.81	$27.47	$27.76	$20.86	46,645
2016-07-14	$27.89	$27.89	$27.53	$27.59	$20.73	46,462
2016-07-13	$27.44	$27.85	$27.44	$27.70	$20.82	41,364
2016-07-12	$27.76	$27.99	$27.51	$27.61	$20.75	38,758
2016-07-11	$27.74	$27.99	$27.74	$27.82	$20.91	40,506
2016-07-08	$27.78	$27.96	$27.70	$27.89	$20.96	42,391
2016-07-07	$27.65	$27.90	$27.52	$27.79	$20.88	68,044
2016-07-06	$27.27	$27.54	$27.23	$27.53	$20.69	45,628
2016-07-05	$27.29	$27.34	$27.16	$27.26	$20.49	38,043
2016-07-01	$27.39	$27.42	$27.20	$27.22	$20.46	29,315
2016-06-30	$27.26	$27.39	$27.15	$27.28	$20.50	49,067
2016-06-29	$27.03	$27.28	$26.90	$27.11	$20.37	46,642
2016-06-28	$26.85	$27.04	$26.78	$26.96	$20.26	62,129
2016-06-27	$26.71	$26.77	$26.55	$26.70	$20.06	25,246
2016-06-24	$26.45	$26.91	$26.38	$26.76	$20.11	39,757
2016-06-23	$26.81	$26.94	$26.80	$26.80	$20.14	25,493
2016-06-22	$26.60	$26.98	$26.60	$26.89	$20.21	33,810
2016-06-21	$26.65	$26.69	$26.62	$26.69	$20.06	45,916
2016-06-20	$26.63	$26.71	$26.55	$26.65	$20.03	33,311
2016-06-17	$26.33	$26.62	$26.32	$26.58	$19.97	45,533
2016-06-16	$26.49	$26.49	$26.30	$26.30	$19.76	60,716
2016-06-15	$26.37	$26.49	$26.37	$26.49	$19.91	29,796
2016-06-14	$26.40	$26.48	$26.37	$26.37	$19.82	32,595
2016-06-13	$26.49	$26.49	$26.37	$26.46	$19.88	33,616
2016-06-10	$26.49	$26.49	$26.38	$26.40	$19.84	33,315
2016-06-09	$26.57	$26.57	$26.41	$26.41	$19.85	44,703
2016-06-08	$26.65	$26.66	$26.42	$26.45	$19.88	55,808
2016-06-07	$26.65	$26.76	$26.57	$26.57	$19.97	33,674
2016-06-06	$26.80	$26.88	$26.65	$26.65	$20.03	62,117
2016-06-03	$26.70	$26.84	$26.52	$26.84	$20.17	90,394
2016-06-02	$26.89	$26.92	$26.61	$26.64	$20.02	160,522
2016-06-01	$26.75	$26.88	$26.63	$26.79	$20.13	46,390
2016-05-31	$26.48	$26.78	$26.48	$26.64	$20.02	28,767
2016-05-27	$26.55	$26.67	$26.50	$26.56	$19.96	50,261
2016-05-26	$26.75	$26.75	$26.41	$26.42	$19.85	82,799
2016-05-25	$26.90	$26.94	$26.59	$26.66	$20.03	80,527
2016-05-24	$26.97	$26.98	$26.66	$26.84	$20.17	81,289
2016-05-23	$27.11	$27.11	$26.76	$26.88	$20.20	114,471
2016-05-20	$27.15	$27.15	$26.83	$26.98	$20.28	58,520
2016-05-19	$27.17	$27.17	$26.90	$27.01	$20.30	96,453
2016-05-18	$27.38	$27.38	$27.08	$27.19	$20.43	101,506
2016-05-17	$26.93	$27.19	$26.89	$27.11	$20.37	80,584
2016-05-16	$26.83	$27.05	$26.75	$26.96	$20.26	86,484
2016-05-13	$26.72	$26.82	$26.62	$26.77	$20.12	143,052
2016-05-12	$27.04	$27.15	$27.00	$27.00	$20.01	47,759
2016-05-11	$27.08	$27.16	$26.98	$27.02	$20.02	51,405
2016-05-10	$27.14	$27.14	$26.96	$26.98	$20.00	79,840
2016-05-09	$27.00	$27.15	$26.91	$27.00	$20.01	68,742
2016-05-06	$27.00	$27.00	$26.90	$26.92	$19.95	112,320
2016-05-05	$27.09	$27.13	$26.86	$26.95	$19.97	29,862
2016-05-04	$26.89	$27.04	$26.85	$27.00	$20.01	33,160
2016-05-03	$26.83	$27.00	$26.83	$26.84	$19.89	58,784
2016-05-02	$27.03	$27.09	$26.97	$26.97	$19.99	58,013
2016-04-29	$26.92	$27.08	$26.88	$26.96	$19.98	61,876
2016-04-28	$26.81	$26.99	$26.74	$26.88	$19.92	70,998
2016-04-27	$26.74	$26.92	$26.71	$26.91	$19.94	49,426
2016-04-26	$26.64	$26.78	$26.64	$26.75	$19.82	78,531
2016-04-25	$26.81	$26.81	$26.50	$26.63	$19.74	60,639
2016-04-22	$26.74	$26.78	$26.70	$26.72	$19.80	73,974
2016-04-21	$26.73	$26.73	$26.56	$26.65	$19.75	75,392
2016-04-20	$26.77	$26.79	$26.61	$26.61	$19.72	80,330
2016-04-19	$26.77	$26.82	$26.62	$26.65	$19.75	115,458
2016-04-18	$26.61	$26.66	$26.39	$26.62	$19.73	105,818
2016-04-15	$26.61	$26.64	$26.51	$26.63	$19.74	73,159
2016-04-14	$26.58	$26.60	$26.47	$26.47	$19.62	49,622
2016-04-13	$26.59	$26.59	$26.48	$26.52	$19.65	62,724
2016-04-12	$26.55	$26.60	$26.39	$26.49	$19.63	103,728
2016-04-11	$26.50	$26.58	$26.43	$26.57	$19.69	51,105
2016-04-08	$26.39	$26.48	$26.39	$26.48	$19.62	42,205
2016-04-07	$26.37	$26.38	$26.18	$26.36	$19.54	55,576
2016-04-06	$26.20	$26.39	$26.20	$26.30	$19.49	48,170
2016-04-05	$26.14	$26.29	$26.07	$26.22	$19.43	53,024
2016-04-04	$26.10	$26.17	$26.00	$26.14	$19.37	114,605
2016-04-01	$26.46	$26.46	$26.07	$26.08	$19.33	170,778
2016-03-31	$26.37	$26.50	$26.35	$26.38	$19.55	61,668
2016-03-30	$26.34	$26.43	$26.31	$26.33	$19.51	82,683
2016-03-29	$26.35	$26.35	$26.21	$26.21	$19.42	73,618
2016-03-28	$26.19	$26.35	$26.18	$26.26	$19.46	68,358
2016-03-24	$26.04	$26.18	$26.01	$26.14	$19.37	64,595
2016-03-23	$26.10	$26.15	$25.99	$26.06	$19.31	72,684
2016-03-22	$25.93	$26.06	$25.89	$26.05	$19.31	126,149
2016-03-21	$25.81	$25.93	$25.81	$25.93	$19.22	63,747
2016-03-18	$25.77	$25.83	$25.76	$25.80	$19.12	76,477
2016-03-17	$25.77	$25.81	$25.71	$25.75	$19.08	81,669
2016-03-16	$25.67	$25.77	$25.65	$25.77	$19.10	97,733
2016-03-15	$25.85	$25.85	$25.65	$25.65	$19.01	113,607
2016-03-14	$25.84	$25.88	$25.81	$25.85	$19.16	70,198
2016-03-11	$25.83	$25.89	$25.80	$25.84	$19.15	130,221
2016-03-10	$25.77	$25.86	$25.73	$25.77	$19.10	101,499
2016-03-09	$25.71	$25.78	$25.66	$25.74	$19.08	115,098
2016-03-08	$25.68	$25.70	$25.60	$25.64	$19.00	92,586
2016-03-07	$25.65	$25.68	$25.60	$25.67	$19.02	63,680
2016-03-04	$25.65	$25.68	$25.58	$25.65	$19.01	62,705
2016-03-03	$25.68	$25.68	$25.53	$25.59	$18.97	87,450
2016-03-02	$25.79	$25.82	$25.62	$25.62	$18.99	249,358
2016-03-01	$25.82	$25.88	$25.32	$25.72	$19.06	232,814
2016-02-29	$26.58	$26.58	$25.61	$25.67	$19.02	586,607
2016-02-26	$26.68	$26.68	$26.41	$26.58	$19.70	64,917
2016-02-25	$26.32	$26.41	$26.25	$26.36	$19.54	65,090
2016-02-24	$26.24	$26.32	$26.06	$26.31	$19.50	72,901
2016-02-23	$26.33	$26.33	$26.20	$26.30	$19.49	70,651
2016-02-22	$26.32	$26.45	$26.19	$26.19	$19.41	89,704
2016-02-19	$26.25	$26.25	$26.10	$26.17	$19.39	88,619
2016-02-18	$26.19	$26.25	$26.05	$26.25	$19.45	81,080
2016-02-17	$26.12	$26.16	$25.93	$26.15	$19.38	89,228
2016-02-16	$25.75	$25.94	$25.47	$25.83	$19.14	184,104
2016-02-12	$25.48	$25.73	$25.11	$25.73	$19.07	98,419
2016-02-11	$25.63	$25.63	$25.12	$25.40	$18.82	176,851
2016-02-10	$25.97	$25.97	$25.74	$25.74	$19.08	86,454
2016-02-09	$25.96	$26.00	$25.62	$25.97	$18.97	153,869
2016-02-08	$26.20	$26.20	$25.76	$25.99	$18.98	139,890
2016-02-05	$26.27	$26.30	$26.17	$26.22	$19.15	89,048
2016-02-04	$26.27	$26.27	$26.21	$26.22	$19.15	58,858
2016-02-03	$26.39	$26.40	$26.13	$26.20	$19.14	156,842
2016-02-02	$26.32	$26.35	$26.28	$26.30	$19.21	58,164
2016-02-01	$26.25	$26.37	$26.20	$26.37	$19.26	105,362
2016-01-29	$26.12	$26.30	$26.09	$26.17	$19.12	84,533
2016-01-28	$26.20	$26.47	$26.00	$26.07	$19.04	218,289
2016-01-27	$26.09	$26.09	$25.95	$26.09	$19.06	94,360
2016-01-26	$26.23	$26.23	$25.92	$25.98	$18.98	157,331
2016-01-25	$26.28	$26.28	$26.09	$26.10	$19.07	100,429
2016-01-22	$26.18	$26.27	$26.15	$26.25	$19.17	85,395
2016-01-21	$26.25	$26.44	$26.06	$26.19	$19.13	139,319
2016-01-20	$26.43	$26.48	$26.15	$26.43	$19.31	62,360
2016-01-19	$26.83	$26.83	$26.36	$26.47	$19.34	105,048
2016-01-15	$26.62	$26.64	$26.38	$26.56	$19.40	41,507
2016-01-14	$26.85	$26.85	$26.53	$26.67	$19.48	75,049
2016-01-13	$26.94	$26.94	$26.75	$26.76	$19.55	461,508
2016-01-12	$26.92	$26.95	$26.81	$26.93	$19.67	445,712
2016-01-11	$26.90	$26.90	$26.78	$26.85	$19.61	89,273
2016-01-08	$26.78	$26.83	$26.72	$26.83	$19.60	44,601
2016-01-07	$26.77	$26.86	$26.67	$26.71	$19.51	69,629
2016-01-06	$26.92	$27.04	$26.75	$26.93	$19.67	80,698
2016-01-05	$27.06	$27.07	$26.91	$27.00	$19.72	136,737
2016-01-04	$26.77	$26.99	$26.70	$26.99	$19.72	132,481
2015-12-31	$26.83	$26.97	$26.78	$26.93	$19.67	84,730
2015-12-30	$26.59	$26.81	$26.40	$26.81	$19.58	122,424
2015-12-29	$26.59	$26.60	$26.40	$26.60	$19.43	67,531
2015-12-28	$26.28	$26.57	$26.20	$26.40	$19.28	113,869
2015-12-24	$26.38	$26.40	$26.30	$26.40	$19.28	30,647
2015-12-23	$26.33	$26.36	$26.24	$26.36	$19.26	96,751
2015-12-22	$26.14	$26.32	$26.07	$26.28	$19.20	117,546
2015-12-21	$26.07	$26.14	$26.03	$26.14	$19.09	80,329
2015-12-18	$26.04	$26.10	$25.99	$26.07	$19.04	50,247
2015-12-17	$25.92	$26.07	$25.88	$26.02	$19.01	120,991
2015-12-16	$25.77	$25.92	$25.71	$25.86	$18.89	144,288
2015-12-15	$25.77	$25.85	$25.58	$25.72	$18.79	112,990
2015-12-14	$25.91	$25.91	$25.59	$25.64	$18.73	160,106
2015-12-11	$25.97	$26.00	$25.88	$25.92	$18.93	129,911
2015-12-10	$25.98	$26.00	$25.91	$25.98	$18.98	68,458
2015-12-09	$26.00	$26.00	$25.93	$25.96	$18.96	73,324
2015-12-08	$25.89	$25.97	$25.87	$25.97	$18.97	75,116
2015-12-07	$25.91	$25.91	$25.75	$25.88	$18.90	87,753
2015-12-04	$25.85	$25.90	$25.74	$25.88	$18.90	41,037
2015-12-03	$25.89	$25.89	$25.70	$25.80	$18.85	87,305
2015-12-02	$26.08	$26.08	$25.88	$25.89	$18.91	442,644
2015-12-01	$26.05	$26.10	$25.96	$26.00	$18.99	154,220
2015-11-30	$26.10	$26.13	$25.99	$26.00	$18.99	168,084
2015-11-27	$25.98	$26.07	$25.97	$26.07	$19.04	49,288
2015-11-25	$25.91	$25.95	$25.91	$25.95	$18.96	118,548
2015-11-24	$25.93	$25.93	$25.86	$25.87	$18.90	87,973
2015-11-23	$25.91	$25.91	$25.86	$25.88	$18.90	76,525
2015-11-20	$25.90	$25.90	$25.83	$25.88	$18.90	77,076
2015-11-19	$25.89	$25.90	$25.82	$25.87	$18.90	138,244
2015-11-18	$25.85	$25.86	$25.77	$25.86	$18.89	167,425
2015-11-17	$25.84	$25.84	$25.74	$25.80	$18.85	103,892
2015-11-16	$25.82	$25.84	$25.73	$25.79	$18.84	108,653
2015-11-13	$25.76	$25.82	$25.70	$25.77	$18.82	63,473
2015-11-12	$25.49	$25.65	$25.49	$25.64	$18.73	75,993
2015-11-11	$25.97	$26.10	$25.93	$26.05	$18.67	107,461
2015-11-10	$25.85	$26.00	$25.85	$25.98	$18.62	67,325
2015-11-09	$25.92	$25.92	$25.72	$25.85	$18.53	121,327
2015-11-06	$26.09	$26.09	$25.64	$25.87	$18.54	163,168
2015-11-05	$26.09	$26.12	$26.04	$26.09	$18.70	152,639
2015-11-04	$26.00	$26.12	$26.00	$26.06	$18.68	106,450
2015-11-03	$26.07	$26.10	$25.92	$26.05	$18.67	122,227
2015-11-02	$25.98	$26.08	$25.90	$26.05	$18.67	87,088
2015-10-30	$25.84	$25.94	$25.82	$25.91	$18.57	60,541
2015-10-29	$25.90	$25.90	$25.83	$25.84	$18.52	73,579
2015-10-28	$25.98	$26.00	$25.90	$25.92	$18.58	110,116
2015-10-27	$25.99	$26.00	$25.90	$25.94	$18.59	132,165
2015-10-26	$25.95	$26.02	$25.83	$26.01	$18.64	103,738
2015-10-23	$26.04	$26.10	$25.85	$25.93	$18.58	101,400
2015-10-22	$25.85	$26.05	$25.80	$26.00	$18.63	119,724
2015-10-21	$25.77	$25.85	$25.72	$25.75	$18.46	65,279
2015-10-20	$25.74	$25.74	$25.67	$25.70	$18.42	54,803
2015-10-19	$25.80	$25.80	$25.66	$25.68	$18.41	81,401
2015-10-16	$25.89	$25.93	$25.76	$25.76	$18.46	1,411,358
2015-10-15	$25.76	$25.87	$25.74	$25.83	$18.51	238,898
2015-10-14	$25.70	$25.87	$25.70	$25.78	$18.48	135,661
2015-10-13	$25.69	$25.84	$25.62	$25.84	$18.52	235,387
2015-10-12	$25.55	$25.69	$25.50	$25.69	$18.41	157,267
2015-10-09	$25.37	$25.58	$25.34	$25.54	$18.31	166,871
2015-10-08	$25.38	$25.41	$25.33	$25.35	$18.17	216,980
2015-10-07	$25.39	$25.41	$25.30	$25.35	$18.17	317,675
2015-10-06	$25.40	$25.40	$25.33	$25.34	$18.16	170,832
2015-10-05	$25.32	$25.45	$25.30	$25.41	$18.21	242,633
2015-10-02	$25.20	$25.30	$25.17	$25.30	$18.13	113,818
2015-10-01	$25.20	$25.25	$25.16	$25.19	$18.05	257,904
2015-09-30	$25.30	$25.30	$25.15	$25.17	$18.04	222,473
2015-09-29	$25.32	$25.32	$25.21	$25.23	$18.08	123,945
2015-09-28	$25.32	$25.33	$25.21	$25.24	$18.09	225,825
2015-09-25	$25.29	$25.33	$25.25	$25.27	$18.11	173,717
2015-09-24	$25.25	$25.25	$25.20	$25.24	$18.09	117,985
2015-09-23	$25.28	$25.29	$25.20	$25.24	$18.09	124,219
2015-09-22	$25.26	$25.29	$25.21	$25.24	$18.09	203,240
2015-09-21	$25.24	$25.32	$25.24	$25.28	$18.12	96,269
2015-09-18	$25.11	$25.23	$25.11	$25.21	$18.07	107,046
2015-09-17	$25.10	$25.17	$25.10	$25.13	$18.01	77,942
2015-09-16	$25.10	$25.15	$25.06	$25.12	$18.00	91,539
2015-09-15	$25.12	$25.12	$25.03	$25.05	$17.95	89,019
2015-09-14	$25.10	$25.10	$25.05	$25.05	$17.95	96,853
2015-09-11	$25.04	$25.08	$25.00	$25.06	$17.96	56,684
2015-09-10	$25.04	$25.05	$24.98	$25.02	$17.93	98,092
2015-09-09	$25.02	$25.03	$24.97	$25.00	$17.92	185,339
2015-09-08	$25.05	$25.12	$25.02	$25.05	$17.95	118,663

Charles Schwab Corp (CSABP) News Headlines

Recent Charles Schwab Corp (CSABP) News

Similar Companies to Charles Schwab Corp (CSABP) 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	--	--	--

Charles Schwab Corp (CSABP) Exchange: PINK