JPMorgan Chase & Company (JMPRP) Stock

Data as of April 24, 2024

$25.03 ($0.04) 0.16%

JPMorgan Chase & Company - Daily Information

Click for more stock information on JPMorgan Chase & Company.

Daily Information	Data
Date	April 24, 2024
Open	$24.99
Previous Close	$25.03
High	$25.07
Low	$24.99
Adjusted Open	$24.99
Previous Adjusted Close	$25.03
Adjusted High	$25.07
Adjusted Low	$24.99

About JPMorgan Chase & Company (JMPRP)

J P Morgan Chase & Co Depositary Shares Series B

Invest in JPMorgan Chase & Company (JMPRP)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for JPMorgan Chase & Company (JMPRP)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-05-28	$24.99	$25.07	$24.99	$25.03	$25.03	321,727
2021-05-27	$25.00	$25.01	$24.99	$24.99	$24.99	101,588
2021-05-26	$25.00	$25.00	$24.99	$24.99	$24.99	56,622
2021-05-25	$24.99	$25.00	$24.99	$25.00	$25.00	158,621
2021-05-24	$24.99	$25.00	$24.99	$25.00	$25.00	74,922
2021-05-21	$24.99	$25.00	$24.99	$24.99	$24.99	52,461
2021-05-20	$25.00	$25.00	$24.99	$25.00	$25.00	69,948
2021-05-19	$24.99	$25.00	$24.99	$25.00	$25.00	82,488
2021-05-18	$24.99	$25.00	$24.99	$25.00	$25.00	139,003
2021-05-17	$25.00	$25.00	$24.99	$25.00	$25.00	96,974
2021-05-14	$25.00	$25.00	$24.99	$24.99	$24.99	104,007
2021-05-13	$24.99	$25.00	$24.99	$25.00	$25.00	1,424,006
2021-05-12	$25.00	$25.00	$24.98	$24.99	$24.99	73,271
2021-05-11	$24.99	$25.02	$24.99	$25.00	$25.00	60,968
2021-05-10	$25.00	$25.00	$24.99	$24.99	$24.99	74,274
2021-05-07	$24.99	$25.02	$24.99	$25.00	$25.00	71,933
2021-05-06	$24.98	$25.04	$24.98	$24.99	$24.99	147,078
2021-05-05	$24.98	$25.00	$24.98	$24.98	$24.98	110,619
2021-05-04	$24.99	$25.01	$24.99	$25.00	$25.00	185,591
2021-05-03	$25.01	$25.03	$24.98	$25.02	$25.02	340,138
2021-04-30	$25.40	$25.51	$25.29	$25.32	$25.32	265,622
2021-04-29	$25.73	$25.76	$25.70	$25.76	$25.37	85,547
2021-04-28	$25.75	$25.75	$25.67	$25.71	$25.33	61,115
2021-04-27	$25.70	$25.74	$25.67	$25.70	$25.32	61,771
2021-04-26	$25.70	$25.76	$25.65	$25.74	$25.36	83,089
2021-04-23	$25.62	$25.71	$25.57	$25.67	$25.29	42,306
2021-04-22	$25.65	$25.65	$25.57	$25.60	$25.22	91,420
2021-04-21	$25.64	$25.71	$25.60	$25.62	$25.24	44,260
2021-04-20	$25.63	$25.67	$25.58	$25.58	$25.20	75,960
2021-04-19	$25.59	$25.61	$25.57	$25.61	$25.22	60,572
2021-04-16	$25.57	$25.63	$25.54	$25.57	$25.19	178,172
2021-04-15	$25.58	$25.63	$25.56	$25.60	$25.22	128,810
2021-04-14	$25.69	$25.70	$25.57	$25.57	$25.19	81,024
2021-04-13	$25.66	$25.75	$25.65	$25.65	$25.27	67,774
2021-04-12	$25.66	$25.75	$25.66	$25.68	$25.30	51,160
2021-04-09	$25.68	$25.78	$25.63	$25.66	$25.28	51,864
2021-04-08	$25.78	$25.78	$25.68	$25.69	$25.31	64,560
2021-04-07	$25.70	$25.80	$25.69	$25.69	$25.31	75,927
2021-04-06	$25.68	$25.84	$25.66	$25.70	$25.32	92,582
2021-04-05	$25.70	$25.75	$25.63	$25.75	$25.36	108,588
2021-04-01	$25.57	$25.71	$25.54	$25.70	$25.32	85,638
2021-03-31	$25.60	$25.71	$25.52	$25.52	$25.14	196,182
2021-03-30	$25.51	$25.70	$25.51	$25.70	$25.32	77,469
2021-03-29	$25.52	$25.61	$25.47	$25.54	$25.16	88,474
2021-03-26	$25.53	$25.61	$25.50	$25.56	$25.18	72,072
2021-03-25	$25.63	$25.63	$25.55	$25.55	$25.17	56,498
2021-03-24	$25.58	$25.63	$25.52	$25.63	$25.25	92,160
2021-03-23	$25.58	$25.58	$25.53	$25.53	$25.15	52,395
2021-03-22	$25.53	$25.59	$25.49	$25.55	$25.17	78,760
2021-03-19	$25.44	$25.54	$25.41	$25.53	$25.15	68,227
2021-03-18	$25.42	$25.51	$25.40	$25.40	$25.02	81,714
2021-03-17	$25.49	$25.50	$25.41	$25.46	$25.08	71,320
2021-03-16	$25.46	$25.55	$25.42	$25.46	$25.08	153,572
2021-03-15	$25.47	$25.54	$25.45	$25.49	$25.11	91,186
2021-03-12	$25.46	$25.46	$25.41	$25.45	$25.07	67,323
2021-03-11	$25.41	$25.46	$25.41	$25.42	$25.04	74,328
2021-03-10	$25.57	$25.57	$25.41	$25.43	$25.05	650,751
2021-03-09	$25.64	$25.71	$25.60	$25.67	$25.29	33,712
2021-03-08	$25.57	$25.64	$25.51	$25.64	$25.26	44,549
2021-03-05	$25.59	$25.61	$25.48	$25.56	$25.18	41,349
2021-03-04	$25.53	$25.59	$25.50	$25.50	$25.12	50,156
2021-03-03	$25.41	$25.64	$25.40	$25.53	$25.15	159,092
2021-03-02	$25.43	$25.51	$25.42	$25.46	$25.08	49,493
2021-03-01	$25.55	$25.57	$25.40	$25.50	$25.12	82,846
2021-02-26	$25.45	$25.48	$25.38	$25.48	$25.10	66,917
2021-02-25	$25.43	$25.48	$25.37	$25.48	$25.10	91,307
2021-02-24	$25.43	$25.47	$25.35	$25.44	$25.06	122,360
2021-02-23	$25.54	$25.54	$25.38	$25.39	$25.01	208,844
2021-02-22	$25.50	$25.57	$25.48	$25.50	$25.12	69,877
2021-02-19	$25.46	$25.57	$25.46	$25.52	$25.14	86,887
2021-02-18	$25.43	$25.52	$25.40	$25.49	$25.11	65,228
2021-02-17	$25.51	$25.54	$25.43	$25.45	$25.07	60,894
2021-02-16	$25.48	$25.55	$25.45	$25.50	$25.12	88,747
2021-02-12	$25.52	$25.62	$25.48	$25.62	$25.24	77,319
2021-02-11	$25.58	$25.61	$25.50	$25.52	$25.14	88,143
2021-02-10	$25.65	$25.65	$25.47	$25.58	$25.20	96,032
2021-02-09	$25.56	$25.64	$25.42	$25.62	$25.24	145,861
2021-02-08	$25.67	$25.67	$25.38	$25.62	$25.24	90,021
2021-02-05	$25.62	$25.67	$25.51	$25.65	$25.27	44,197
2021-02-04	$25.51	$25.67	$25.51	$25.67	$25.29	62,252
2021-02-03	$25.51	$25.62	$25.50	$25.51	$25.13	41,810
2021-02-02	$25.67	$25.72	$25.49	$25.49	$25.11	95,870
2021-02-01	$25.52	$25.76	$25.46	$25.51	$25.13	128,503
2021-01-29	$25.20	$25.43	$25.20	$25.40	$25.02	249,023
2021-01-28	$25.68	$25.82	$25.61	$25.65	$24.89	139,979
2021-01-27	$25.72	$25.82	$25.68	$25.68	$24.92	72,004
2021-01-26	$25.72	$25.82	$25.71	$25.75	$24.99	47,218
2021-01-25	$25.70	$25.80	$25.70	$25.71	$24.95	69,304
2021-01-22	$25.72	$25.80	$25.68	$25.69	$24.93	108,582
2021-01-21	$25.70	$25.74	$25.62	$25.68	$24.92	108,986
2021-01-20	$25.65	$25.72	$25.63	$25.69	$24.93	74,329
2021-01-19	$25.61	$25.70	$25.57	$25.69	$24.93	74,376
2021-01-15	$25.55	$25.74	$25.55	$25.62	$24.86	56,489
2021-01-14	$25.80	$25.82	$25.47	$25.63	$24.87	219,225
2021-01-13	$25.58	$25.84	$25.54	$25.82	$25.05	51,406
2021-01-12	$25.54	$25.73	$25.43	$25.73	$24.97	104,398
2021-01-11	$25.53	$25.61	$25.51	$25.58	$24.82	95,948
2021-01-08	$25.58	$25.70	$25.55	$25.60	$24.84	68,044
2021-01-07	$25.60	$25.67	$25.50	$25.55	$24.79	74,376
2021-01-06	$25.61	$25.67	$25.51	$25.65	$24.89	128,080
2021-01-05	$25.71	$25.86	$25.61	$25.66	$24.90	87,595
2021-01-04	$25.85	$25.87	$25.69	$25.71	$24.95	96,176
2020-12-31	$25.87	$25.93	$25.80	$25.92	$25.15	98,399
2020-12-30	$25.79	$25.88	$25.79	$25.83	$25.06	39,023
2020-12-29	$25.85	$25.89	$25.77	$25.83	$25.06	99,185
2020-12-28	$25.90	$25.90	$25.83	$25.89	$25.12	77,668
2020-12-24	$25.94	$25.95	$25.87	$25.90	$25.13	23,970
2020-12-23	$25.90	$25.90	$25.83	$25.85	$25.08	55,357
2020-12-22	$25.83	$26.00	$25.83	$25.94	$25.17	103,686
2020-12-21	$25.86	$25.91	$25.80	$25.84	$25.07	68,200
2020-12-18	$25.93	$25.98	$25.85	$25.86	$25.09	57,142
2020-12-17	$25.88	$26.00	$25.87	$25.97	$25.20	47,060
2020-12-16	$25.90	$25.90	$25.84	$25.89	$25.12	51,170
2020-12-15	$25.82	$25.92	$25.75	$25.91	$25.14	84,396
2020-12-14	$25.83	$25.90	$25.80	$25.88	$25.11	55,779
2020-12-11	$25.84	$25.86	$25.78	$25.82	$25.05	61,934
2020-12-10	$25.90	$25.91	$25.79	$25.85	$25.08	66,140
2020-12-09	$25.87	$25.94	$25.87	$25.88	$25.11	51,513
2020-12-08	$25.87	$25.93	$25.85	$25.92	$25.15	59,562
2020-12-07	$25.88	$25.90	$25.80	$25.86	$25.10	49,260
2020-12-04	$25.85	$25.94	$25.85	$25.93	$25.16	51,237
2020-12-03	$25.89	$25.92	$25.86	$25.89	$25.12	62,859
2020-12-02	$25.86	$25.93	$25.84	$25.92	$25.15	54,459
2020-12-01	$25.89	$25.89	$25.83	$25.88	$25.11	51,264
2020-11-30	$25.82	$25.88	$25.80	$25.81	$25.05	89,777
2020-11-27	$25.85	$25.87	$25.81	$25.84	$25.07	10,933
2020-11-25	$25.76	$25.89	$25.76	$25.85	$25.08	92,716
2020-11-24	$25.75	$25.91	$25.75	$25.79	$25.02	52,735
2020-11-23	$25.74	$25.80	$25.73	$25.75	$24.99	54,013
2020-11-20	$25.79	$25.80	$25.73	$25.80	$25.04	39,563
2020-11-19	$25.71	$25.85	$25.69	$25.80	$25.04	48,171
2020-11-18	$25.68	$25.73	$25.63	$25.63	$24.87	45,521
2020-11-17	$25.67	$25.81	$25.64	$25.73	$24.97	59,912
2020-11-16	$25.51	$25.78	$25.47	$25.74	$24.98	176,592
2020-11-13	$25.46	$25.55	$25.45	$25.51	$24.76	41,889
2020-11-12	$25.54	$25.54	$25.45	$25.48	$24.72	29,494
2020-11-11	$25.52	$25.55	$25.50	$25.54	$24.78	46,343
2020-11-10	$25.46	$25.54	$25.42	$25.54	$24.78	69,080
2020-11-09	$25.42	$25.51	$25.39	$25.50	$24.74	89,519
2020-11-06	$25.44	$25.45	$25.36	$25.41	$24.66	58,981
2020-11-05	$25.41	$25.57	$25.37	$25.46	$24.71	91,686
2020-11-04	$25.35	$25.43	$25.34	$25.43	$24.68	74,564
2020-11-03	$25.40	$25.43	$25.26	$25.26	$24.51	66,976
2020-11-02	$25.41	$25.44	$25.35	$25.38	$24.63	75,510
2020-10-30	$25.30	$25.38	$25.25	$25.38	$24.63	143,371
2020-10-29	$25.50	$25.68	$25.50	$25.60	$24.47	70,551
2020-10-28	$25.54	$25.62	$25.50	$25.55	$24.42	71,888
2020-10-27	$25.65	$25.66	$25.56	$25.61	$24.48	75,762
2020-10-26	$25.57	$25.63	$25.55	$25.57	$24.44	96,648
2020-10-23	$25.67	$25.67	$25.57	$25.66	$24.53	197,590
2020-10-22	$25.72	$25.72	$25.62	$25.67	$24.54	97,280
2020-10-21	$25.71	$25.72	$25.56	$25.69	$24.56	63,299
2020-10-20	$25.73	$25.73	$25.65	$25.70	$24.57	78,224
2020-10-19	$25.78	$25.80	$25.63	$25.68	$24.55	89,387
2020-10-16	$25.74	$25.80	$25.72	$25.80	$24.66	97,964
2020-10-15	$25.59	$25.76	$25.59	$25.72	$24.59	55,153
2020-10-14	$25.69	$25.72	$25.62	$25.70	$24.57	61,209
2020-10-13	$25.47	$25.70	$25.47	$25.68	$24.55	94,637
2020-10-12	$25.49	$25.60	$25.45	$25.53	$24.40	89,354
2020-10-09	$25.60	$25.60	$25.38	$25.53	$24.40	165,760
2020-10-08	$25.84	$25.88	$25.52	$25.52	$24.39	238,791
2020-10-07	$25.75	$25.93	$25.75	$25.83	$24.69	63,488
2020-10-06	$25.71	$25.79	$25.60	$25.73	$24.59	71,611
2020-10-05	$25.58	$25.75	$25.54	$25.69	$24.56	75,724
2020-10-02	$25.47	$25.56	$25.46	$25.53	$24.41	150,116
2020-10-01	$25.47	$25.53	$25.41	$25.48	$24.36	103,892
2020-09-30	$25.49	$25.53	$25.38	$25.38	$24.26	193,130
2020-09-29	$25.47	$25.52	$25.43	$25.52	$24.39	56,989
2020-09-28	$25.55	$25.55	$25.46	$25.47	$24.35	101,987
2020-09-25	$25.54	$25.54	$25.45	$25.53	$24.40	127,977
2020-09-24	$25.43	$25.55	$25.40	$25.48	$24.36	53,917
2020-09-23	$25.67	$25.68	$25.40	$25.48	$24.36	66,780
2020-09-22	$25.55	$25.64	$25.54	$25.64	$24.51	113,509
2020-09-21	$25.70	$25.78	$25.51	$25.56	$24.43	69,141
2020-09-18	$25.61	$25.76	$25.55	$25.76	$24.62	100,552
2020-09-17	$25.74	$25.76	$25.66	$25.66	$24.53	47,189
2020-09-16	$25.74	$25.78	$25.71	$25.73	$24.59	66,712
2020-09-15	$25.70	$25.79	$25.63	$25.78	$24.64	60,454
2020-09-14	$25.74	$25.74	$25.57	$25.69	$24.56	58,610
2020-09-11	$25.79	$25.79	$25.63	$25.65	$24.52	37,752
2020-09-10	$25.65	$25.77	$25.63	$25.67	$24.54	36,403
2020-09-09	$25.53	$25.70	$25.52	$25.58	$24.45	29,266
2020-09-08	$25.56	$25.75	$25.52	$25.53	$24.40	55,650
2020-09-04	$25.90	$25.90	$25.63	$25.68	$24.55	49,667
2020-09-03	$26.01	$26.04	$25.76	$25.78	$24.64	65,283
2020-09-02	$25.97	$26.06	$25.94	$25.96	$24.81	80,071
2020-09-01	$25.96	$26.05	$25.90	$26.00	$24.85	62,214
2020-08-31	$25.91	$25.99	$25.85	$25.85	$24.71	100,772
2020-08-28	$25.97	$26.03	$25.91	$25.92	$24.41	30,766
2020-08-27	$26.04	$26.06	$25.90	$26.00	$24.49	50,314
2020-08-26	$25.91	$26.06	$25.90	$26.00	$24.49	58,348
2020-08-25	$25.96	$26.00	$25.90	$25.92	$24.41	61,085
2020-08-24	$25.92	$25.96	$25.85	$25.96	$24.45	57,727
2020-08-21	$25.95	$25.95	$25.81	$25.87	$24.36	34,804
2020-08-20	$25.81	$25.95	$25.81	$25.95	$24.44	47,540
2020-08-19	$25.86	$25.95	$25.81	$25.86	$24.36	100,856
2020-08-18	$25.77	$25.99	$25.74	$25.95	$24.44	73,921
2020-08-17	$25.67	$25.82	$25.67	$25.78	$24.28	34,377
2020-08-14	$25.71	$25.76	$25.68	$25.73	$24.23	33,953
2020-08-13	$25.61	$25.73	$25.52	$25.67	$24.18	52,676
2020-08-12	$25.52	$25.69	$25.52	$25.65	$24.16	69,998
2020-08-11	$25.55	$25.65	$25.52	$25.54	$24.06	60,026
2020-08-10	$25.47	$25.55	$25.42	$25.55	$24.07	59,301
2020-08-07	$25.47	$25.50	$25.40	$25.50	$24.02	55,094
2020-08-06	$25.43	$25.55	$25.39	$25.47	$23.99	55,485
2020-08-05	$25.46	$25.63	$25.40	$25.43	$23.95	59,532
2020-08-04	$25.37	$25.48	$25.35	$25.48	$24.00	136,568
2020-08-03	$25.31	$25.46	$25.31	$25.39	$23.91	271,243
2020-07-31	$25.24	$25.27	$25.20	$25.22	$23.75	115,747
2020-07-30	$25.54	$25.55	$25.51	$25.55	$23.70	74,137
2020-07-29	$25.51	$25.60	$25.51	$25.54	$23.69	84,072
2020-07-28	$25.54	$25.55	$25.47	$25.52	$23.68	98,388
2020-07-27	$25.52	$25.57	$25.48	$25.55	$23.70	107,164
2020-07-24	$25.54	$25.57	$25.50	$25.50	$23.66	86,115
2020-07-23	$25.53	$25.57	$25.48	$25.54	$23.69	101,042
2020-07-22	$25.52	$25.53	$25.47	$25.50	$23.66	77,178
2020-07-21	$25.53	$25.60	$25.51	$25.55	$23.70	99,050
2020-07-20	$25.51	$25.60	$25.49	$25.55	$23.70	115,289
2020-07-17	$25.57	$25.57	$25.47	$25.50	$23.66	87,241
2020-07-16	$25.62	$25.67	$25.49	$25.49	$23.65	149,828
2020-07-15	$25.55	$25.67	$25.53	$25.62	$23.77	62,648
2020-07-14	$25.48	$25.55	$25.46	$25.55	$23.70	67,638
2020-07-13	$25.58	$25.69	$25.48	$25.55	$23.70	50,179
2020-07-10	$25.54	$25.67	$25.53	$25.64	$23.79	40,953
2020-07-09	$25.53	$25.57	$25.45	$25.57	$23.72	45,787
2020-07-08	$25.53	$25.63	$25.45	$25.53	$23.69	45,101
2020-07-07	$25.58	$25.58	$25.48	$25.49	$23.65	85,857
2020-07-06	$25.59	$25.65	$25.50	$25.59	$23.74	75,423
2020-07-02	$25.62	$25.71	$25.52	$25.57	$23.72	111,294
2020-07-01	$25.46	$25.65	$25.39	$25.62	$23.77	108,485
2020-06-30	$25.35	$25.48	$25.31	$25.41	$23.57	280,080
2020-06-29	$25.32	$25.43	$25.29	$25.35	$23.52	67,164
2020-06-26	$25.49	$25.49	$25.31	$25.34	$23.51	66,649
2020-06-25	$25.33	$25.47	$25.33	$25.43	$23.59	55,783
2020-06-24	$25.35	$25.44	$25.26	$25.38	$23.55	69,851
2020-06-23	$25.38	$25.45	$25.33	$25.37	$23.54	31,937
2020-06-22	$25.49	$25.55	$25.35	$25.36	$23.53	59,021
2020-06-19	$25.54	$25.59	$25.45	$25.49	$23.65	204,694
2020-06-18	$25.44	$25.54	$25.38	$25.54	$23.69	89,378
2020-06-17	$25.35	$25.48	$25.35	$25.39	$23.56	59,115
2020-06-16	$25.49	$25.49	$25.29	$25.29	$23.46	64,142
2020-06-15	$25.22	$25.38	$25.22	$25.28	$23.45	182,035
2020-06-12	$25.44	$25.51	$25.15	$25.27	$23.44	69,099
2020-06-11	$25.31	$25.49	$25.29	$25.38	$23.55	62,128
2020-06-10	$25.52	$25.53	$25.39	$25.45	$23.61	303,730
2020-06-09	$25.56	$25.69	$25.51	$25.51	$23.67	133,216
2020-06-08	$25.55	$25.69	$25.51	$25.69	$23.83	68,984
2020-06-05	$25.55	$25.65	$25.53	$25.64	$23.78	93,543
2020-06-04	$25.59	$25.59	$25.50	$25.59	$23.74	58,516
2020-06-03	$25.50	$25.63	$25.47	$25.60	$23.75	80,636
2020-06-02	$25.43	$25.54	$25.43	$25.50	$23.66	47,934
2020-06-01	$25.50	$25.52	$25.43	$25.47	$23.63	76,230
2020-05-29	$25.38	$25.42	$25.34	$25.42	$23.58	89,515
2020-05-28	$25.43	$25.43	$25.32	$25.39	$23.56	218,103
2020-05-27	$25.47	$25.49	$25.36	$25.37	$23.54	113,034
2020-05-26	$25.44	$25.58	$25.41	$25.46	$23.62	48,397
2020-05-22	$25.50	$25.50	$25.37	$25.44	$23.60	34,312
2020-05-21	$25.42	$25.53	$25.42	$25.43	$23.59	54,466
2020-05-20	$25.49	$25.63	$25.41	$25.42	$23.58	99,994
2020-05-19	$25.48	$25.58	$25.46	$25.48	$23.64	74,901
2020-05-18	$25.65	$25.68	$25.45	$25.45	$23.61	88,262
2020-05-15	$25.49	$25.54	$25.38	$25.48	$23.64	120,829
2020-05-14	$25.36	$25.57	$25.21	$25.47	$23.63	69,741
2020-05-13	$25.56	$25.56	$25.33	$25.36	$23.53	82,386
2020-05-12	$25.71	$25.71	$25.51	$25.51	$23.67	39,042
2020-05-11	$25.42	$25.72	$25.42	$25.72	$23.86	75,458
2020-05-08	$25.49	$25.49	$25.33	$25.49	$23.65	62,143
2020-05-07	$25.45	$25.52	$25.42	$25.44	$23.60	28,677
2020-05-06	$25.23	$25.46	$25.23	$25.45	$23.61	65,608
2020-05-05	$25.43	$25.54	$25.30	$25.30	$23.47	141,436
2020-05-04	$25.55	$25.55	$25.41	$25.46	$23.62	139,168
2020-05-01	$25.50	$25.57	$25.30	$25.48	$23.64	101,915
2020-04-30	$25.83	$25.87	$25.73	$25.81	$23.59	114,861
2020-04-29	$25.65	$25.84	$25.65	$25.84	$23.62	53,453
2020-04-28	$25.68	$25.79	$25.65	$25.68	$23.47	95,377
2020-04-27	$25.74	$25.74	$25.67	$25.71	$23.50	250,888
2020-04-24	$25.72	$25.78	$25.67	$25.70	$23.49	48,957
2020-04-23	$25.65	$25.76	$25.63	$25.72	$23.51	107,958
2020-04-22	$25.67	$25.67	$25.60	$25.62	$23.42	90,177
2020-04-21	$25.52	$25.67	$25.47	$25.62	$23.42	106,314
2020-04-20	$25.52	$25.68	$25.41	$25.67	$23.46	117,408
2020-04-17	$25.69	$25.69	$25.48	$25.64	$23.43	280,821
2020-04-16	$25.59	$25.60	$25.40	$25.58	$23.38	256,412
2020-04-15	$25.40	$25.62	$25.35	$25.58	$23.38	121,916
2020-04-14	$25.60	$25.69	$25.48	$25.63	$23.42	116,294
2020-04-13	$25.65	$25.65	$25.33	$25.54	$23.34	115,485
2020-04-09	$25.62	$25.71	$25.36	$25.66	$23.45	317,201
2020-04-08	$25.32	$25.60	$25.29	$25.51	$23.32	333,079
2020-04-07	$25.43	$25.44	$25.16	$25.44	$23.25	185,019
2020-04-06	$25.07	$25.20	$24.96	$25.14	$22.98	204,871
2020-04-03	$25.00	$25.11	$24.88	$24.92	$22.78	144,584
2020-04-02	$24.79	$25.10	$24.51	$25.07	$22.91	320,250
2020-04-01	$24.85	$24.99	$24.70	$24.99	$22.84	189,588
2020-03-31	$25.14	$25.38	$25.13	$25.15	$22.99	189,529
2020-03-30	$25.13	$25.25	$24.85	$25.15	$22.99	219,625
2020-03-27	$24.76	$25.29	$24.75	$25.13	$22.97	223,620
2020-03-26	$25.00	$25.37	$24.90	$25.15	$22.99	303,344
2020-03-25	$24.68	$25.10	$24.27	$25.01	$22.86	364,057
2020-03-24	$23.76	$24.83	$23.76	$24.40	$22.30	424,338
2020-03-23	$23.88	$24.10	$22.59	$23.31	$21.30	601,266
2020-03-20	$24.69	$24.86	$24.02	$24.20	$22.12	200,020
2020-03-19	$23.20	$24.87	$22.26	$24.70	$22.57	398,312
2020-03-18	$24.35	$24.50	$21.04	$23.58	$21.55	403,610
2020-03-17	$24.75	$25.03	$24.75	$24.84	$22.70	197,754
2020-03-16	$24.75	$25.00	$24.35	$24.66	$22.54	376,013
2020-03-13	$25.25	$25.29	$24.95	$25.27	$23.10	296,388
2020-03-12	$25.05	$25.33	$24.71	$25.03	$22.88	392,164
2020-03-11	$25.34	$25.35	$25.21	$25.35	$23.17	146,099
2020-03-10	$25.30	$25.40	$25.26	$25.40	$23.21	103,758
2020-03-09	$25.30	$25.37	$25.17	$25.24	$23.07	230,719
2020-03-06	$25.50	$25.58	$25.36	$25.53	$23.33	91,368
2020-03-05	$25.54	$25.72	$25.54	$25.65	$23.44	139,478
2020-03-04	$25.55	$25.71	$25.52	$25.69	$23.48	64,022
2020-03-03	$25.50	$25.73	$25.45	$25.55	$23.35	133,124
2020-03-02	$25.54	$25.57	$25.42	$25.48	$23.29	132,295
2020-02-28	$25.50	$25.50	$25.31	$25.37	$23.19	278,540
2020-02-27	$25.50	$25.54	$25.42	$25.50	$23.31	96,941
2020-02-26	$25.50	$25.57	$25.42	$25.50	$23.31	199,061
2020-02-25	$25.51	$25.55	$25.45	$25.53	$23.33	138,458
2020-02-24	$25.48	$25.57	$25.48	$25.50	$23.31	88,729
2020-02-21	$25.53	$25.55	$25.50	$25.53	$23.33	73,022
2020-02-20	$25.56	$25.57	$25.50	$25.52	$23.32	133,262
2020-02-19	$25.54	$25.56	$25.50	$25.50	$23.31	94,690
2020-02-18	$25.56	$25.60	$25.51	$25.54	$23.34	135,784
2020-02-14	$25.59	$25.61	$25.57	$25.60	$23.40	58,664
2020-02-13	$25.55	$25.58	$25.52	$25.57	$23.37	43,319
2020-02-12	$25.59	$25.60	$25.55	$25.55	$23.35	71,848
2020-02-11	$25.58	$25.62	$25.56	$25.59	$23.39	73,630
2020-02-10	$25.53	$25.59	$25.52	$25.57	$23.37	84,673
2020-02-07	$25.56	$25.63	$25.51	$25.53	$23.33	75,369
2020-02-06	$25.59	$25.60	$25.55	$25.59	$23.39	60,333
2020-02-05	$25.52	$25.59	$25.51	$25.57	$23.37	95,713
2020-02-04	$25.47	$25.61	$25.47	$25.55	$23.35	95,450
2020-02-03	$25.50	$25.55	$25.48	$25.49	$23.30	189,097
2020-01-31	$25.63	$25.67	$25.50	$25.53	$23.33	191,735
2020-01-30	$25.59	$25.66	$25.53	$25.65	$23.44	291,916
2020-01-29	$25.93	$25.98	$25.86	$25.89	$23.31	65,404
2020-01-28	$25.89	$25.93	$25.83	$25.86	$23.29	309,378
2020-01-27	$25.90	$25.95	$25.83	$25.92	$23.34	47,610
2020-01-24	$25.90	$25.93	$25.89	$25.91	$23.33	87,189
2020-01-23	$25.95	$25.95	$25.90	$25.92	$23.34	54,936
2020-01-22	$25.87	$25.98	$25.87	$25.91	$23.33	47,007
2020-01-21	$25.87	$25.96	$25.84	$25.92	$23.34	68,692
2020-01-17	$25.90	$25.90	$25.85	$25.90	$23.32	86,593
2020-01-16	$25.89	$25.91	$25.88	$25.90	$23.32	97,190
2020-01-15	$25.98	$25.98	$25.90	$25.95	$23.37	81,216
2020-01-14	$25.93	$25.98	$25.92	$25.95	$23.37	115,779
2020-01-13	$25.90	$25.92	$25.90	$25.91	$23.33	83,317
2020-01-10	$25.83	$25.90	$25.83	$25.90	$23.32	111,916
2020-01-09	$25.80	$25.86	$25.80	$25.85	$23.28	91,007
2020-01-08	$25.79	$25.87	$25.79	$25.83	$23.26	77,919
2020-01-07	$25.86	$25.95	$25.79	$25.80	$23.23	137,679
2020-01-06	$25.83	$25.87	$25.79	$25.86	$23.29	80,993
2020-01-03	$25.80	$25.86	$25.79	$25.85	$23.28	144,306
2020-01-02	$25.77	$25.82	$25.76	$25.80	$23.23	149,643
2019-12-31	$25.81	$25.82	$25.74	$25.74	$23.18	148,375
2019-12-30	$25.78	$25.85	$25.78	$25.80	$23.23	77,948
2019-12-27	$25.83	$25.84	$25.78	$25.81	$23.24	47,452
2019-12-26	$25.80	$25.83	$25.78	$25.82	$23.25	35,337
2019-12-24	$25.80	$25.81	$25.77	$25.78	$23.21	35,425
2019-12-23	$25.75	$25.80	$25.75	$25.80	$23.23	153,109
2019-12-20	$25.75	$25.76	$25.73	$25.74	$23.18	64,219
2019-12-19	$25.73	$25.75	$25.71	$25.75	$23.19	129,367
2019-12-18	$25.76	$25.76	$25.72	$25.76	$23.20	63,847
2019-12-17	$25.71	$25.76	$25.71	$25.74	$23.18	68,988
2019-12-16	$25.72	$25.74	$25.71	$25.73	$23.17	74,781
2019-12-13	$25.68	$25.74	$25.67	$25.74	$23.18	95,075
2019-12-12	$25.66	$25.71	$25.65	$25.71	$23.15	85,889
2019-12-11	$25.65	$25.68	$25.64	$25.67	$23.12	60,965
2019-12-10	$25.63	$25.66	$25.63	$25.65	$23.10	60,141
2019-12-09	$25.63	$25.69	$25.61	$25.61	$23.06	91,551
2019-12-06	$25.63	$25.69	$25.63	$25.64	$23.08	53,074
2019-12-05	$25.64	$25.67	$25.61	$25.62	$23.07	86,723
2019-12-04	$25.71	$25.72	$25.63	$25.64	$23.09	54,801
2019-12-03	$25.67	$25.72	$25.61	$25.67	$23.11	63,846
2019-12-02	$25.69	$25.69	$25.63	$25.65	$23.10	74,402
2019-11-29	$25.63	$25.69	$25.58	$25.63	$23.08	150,674
2019-11-27	$25.74	$25.74	$25.62	$25.68	$23.12	72,036
2019-11-26	$25.70	$25.75	$25.65	$25.69	$23.13	232,468
2019-11-25	$25.77	$25.77	$25.68	$25.69	$23.14	69,529
2019-11-22	$25.70	$25.78	$25.69	$25.70	$23.14	54,949
2019-11-21	$25.64	$25.71	$25.64	$25.69	$23.13	44,749
2019-11-20	$25.68	$25.71	$25.62	$25.71	$23.15	76,590
2019-11-19	$25.70	$25.74	$25.61	$25.62	$23.07	152,718
2019-11-18	$25.75	$25.75	$25.69	$25.69	$23.13	62,503
2019-11-15	$25.71	$25.75	$25.69	$25.70	$23.14	47,190
2019-11-14	$25.70	$25.75	$25.69	$25.72	$23.16	58,239
2019-11-13	$25.67	$25.74	$25.67	$25.69	$23.13	70,652
2019-11-12	$25.66	$25.67	$25.61	$25.66	$23.11	63,741
2019-11-11	$25.64	$25.69	$25.64	$25.64	$23.09	33,657
2019-11-08	$25.63	$25.72	$25.63	$25.66	$23.11	45,864
2019-11-07	$25.69	$25.72	$25.62	$25.66	$23.11	76,570
2019-11-06	$25.71	$25.74	$25.68	$25.69	$23.13	57,114
2019-11-05	$25.72	$25.73	$25.68	$25.71	$23.15	49,343
2019-11-04	$25.79	$25.79	$25.68	$25.72	$23.16	115,588
2019-11-01	$25.74	$25.76	$25.68	$25.70	$23.14	204,205
2019-10-31	$25.74	$25.80	$25.67	$25.71	$23.15	577,063
2019-10-30	$26.12	$26.13	$26.08	$26.11	$23.17	81,418
2019-10-29	$26.13	$26.14	$26.07	$26.09	$23.15	57,682
2019-10-28	$26.13	$26.15	$26.06	$26.10	$23.16	44,548
2019-10-25	$26.07	$26.15	$26.05	$26.12	$23.17	41,425
2019-10-24	$26.13	$26.16	$26.05	$26.07	$23.13	79,082
2019-10-23	$26.11	$26.16	$26.10	$26.13	$23.18	65,971
2019-10-22	$26.06	$26.16	$26.06	$26.14	$23.19	135,425
2019-10-21	$26.07	$26.11	$26.05	$26.05	$23.11	64,780
2019-10-18	$26.08	$26.13	$26.06	$26.09	$23.15	99,592
2019-10-17	$26.13	$26.14	$26.05	$26.13	$23.18	55,181
2019-10-16	$26.01	$26.13	$26.01	$26.13	$23.18	82,135
2019-10-15	$26.05	$26.07	$26.00	$26.03	$23.09	73,191
2019-10-14	$26.01	$26.05	$25.94	$26.05	$23.11	93,059
2019-10-11	$25.97	$26.02	$25.96	$26.01	$23.08	52,134
2019-10-10	$26.01	$26.02	$25.95	$26.00	$23.07	50,458
2019-10-09	$25.97	$26.02	$25.93	$26.02	$23.09	49,358
2019-10-08	$25.96	$26.00	$25.93	$25.93	$23.01	22,714
2019-10-07	$25.96	$26.00	$25.93	$26.00	$23.07	46,450
2019-10-04	$25.95	$26.01	$25.90	$26.01	$23.08	62,987
2019-10-03	$25.91	$25.99	$25.90	$25.95	$23.02	26,629
2019-10-02	$26.03	$26.03	$25.90	$25.93	$23.01	38,923
2019-10-01	$25.99	$26.04	$25.97	$26.02	$23.09	69,186
2019-09-30	$25.99	$25.99	$25.90	$25.97	$23.04	109,937
2019-09-27	$25.90	$25.99	$25.90	$25.99	$23.06	39,970
2019-09-26	$25.86	$25.94	$25.85	$25.94	$23.01	136,031
2019-09-25	$25.80	$25.90	$25.80	$25.89	$22.97	107,449
2019-09-24	$25.87	$25.87	$25.81	$25.81	$22.90	127,621
2019-09-23	$25.84	$25.90	$25.83	$25.83	$22.92	114,473
2019-09-20	$25.81	$25.84	$25.78	$25.84	$22.93	766,338
2019-09-19	$25.83	$25.88	$25.80	$25.80	$22.89	67,745
2019-09-18	$25.83	$25.87	$25.78	$25.84	$22.93	61,940
2019-09-17	$25.77	$25.83	$25.77	$25.82	$22.91	75,712
2019-09-16	$25.82	$25.86	$25.78	$25.79	$22.88	82,050
2019-09-13	$25.97	$25.97	$25.77	$25.81	$22.90	138,149
2019-09-12	$25.92	$25.98	$25.91	$25.97	$23.04	49,527
2019-09-11	$25.98	$25.98	$25.89	$25.95	$23.02	63,697
2019-09-10	$26.00	$26.00	$25.92	$25.93	$23.01	100,651
2019-09-09	$25.94	$25.98	$25.90	$25.96	$23.03	105,694
2019-09-06	$26.04	$26.04	$25.95	$25.95	$23.02	78,278
2019-09-05	$26.07	$26.07	$25.97	$26.00	$23.07	83,071
2019-09-04	$26.05	$26.07	$26.01	$26.06	$23.12	82,740
2019-09-03	$26.05	$26.08	$25.96	$26.05	$23.11	58,187
2019-08-30	$25.94	$26.06	$25.87	$25.96	$23.03	421,963
2019-08-29	$26.08	$26.11	$25.93	$25.96	$23.03	196,336
2019-08-28	$26.03	$26.09	$26.03	$26.05	$23.11	71,856
2019-08-27	$26.14	$26.20	$26.00	$26.04	$23.10	78,811
2019-08-26	$26.20	$26.20	$26.01	$26.05	$23.11	68,651
2019-08-23	$26.23	$26.23	$26.09	$26.12	$23.17	46,239
2019-08-22	$26.16	$26.24	$26.10	$26.14	$23.19	68,387
2019-08-21	$26.06	$26.15	$26.06	$26.15	$23.20	68,911
2019-08-20	$26.03	$26.15	$26.03	$26.11	$23.17	57,000
2019-08-19	$26.06	$26.15	$25.85	$26.04	$23.10	63,839
2019-08-16	$26.21	$26.21	$26.00	$26.00	$23.07	57,966
2019-08-15	$26.26	$26.30	$26.16	$26.21	$23.25	54,812
2019-08-14	$26.08	$26.26	$26.08	$26.24	$23.28	100,581
2019-08-13	$26.15	$26.22	$26.09	$26.16	$23.21	59,364
2019-08-12	$26.21	$26.23	$26.12	$26.15	$23.20	46,878
2019-08-09	$26.20	$26.26	$26.05	$26.23	$23.27	250,037
2019-08-08	$26.20	$26.30	$26.16	$26.20	$23.24	45,217
2019-08-07	$26.26	$26.37	$26.15	$26.18	$23.23	57,165
2019-08-06	$26.30	$26.44	$26.28	$26.38	$23.40	103,003
2019-08-05	$26.16	$26.37	$26.13	$26.34	$23.37	68,642
2019-08-02	$26.21	$26.39	$26.19	$26.32	$23.35	72,328
2019-08-01	$26.36	$26.42	$26.27	$26.31	$23.34	54,966
2019-07-31	$26.42	$26.69	$26.32	$26.65	$23.30	130,427
2019-07-30	$26.39	$26.51	$26.29	$26.33	$23.02	96,115
2019-07-29	$26.33	$26.51	$26.33	$26.49	$23.16	74,970
2019-07-26	$26.26	$26.38	$26.26	$26.30	$23.00	34,135
2019-07-25	$26.33	$26.37	$26.24	$26.24	$22.95	47,858
2019-07-24	$26.30	$26.42	$26.27	$26.35	$23.04	125,468
2019-07-23	$26.27	$26.35	$26.22	$26.23	$22.94	24,144
2019-07-22	$26.22	$26.40	$26.22	$26.29	$22.99	69,360
2019-07-19	$26.20	$26.29	$26.20	$26.24	$22.95	63,128
2019-07-18	$26.27	$26.35	$26.19	$26.21	$22.92	44,691
2019-07-17	$26.30	$26.34	$26.23	$26.34	$23.03	106,059
2019-07-16	$26.33	$26.36	$26.17	$26.20	$22.91	91,019
2019-07-15	$26.25	$26.33	$26.24	$26.33	$23.02	49,314
2019-07-12	$26.23	$26.32	$26.18	$26.30	$23.00	71,806
2019-07-11	$26.31	$26.32	$26.15	$26.26	$22.96	68,768
2019-07-10	$26.20	$26.31	$26.20	$26.20	$22.91	51,358
2019-07-09	$26.14	$26.27	$26.14	$26.24	$22.95	37,421
2019-07-08	$26.22	$26.25	$26.14	$26.20	$22.91	38,981
2019-07-05	$26.18	$26.27	$26.11	$26.17	$22.88	22,536
2019-07-03	$26.22	$26.27	$26.22	$26.27	$22.97	26,023
2019-07-02	$26.06	$26.27	$26.06	$26.27	$22.97	52,366
2019-07-01	$26.11	$26.19	$26.02	$26.14	$22.86	42,645
2019-06-28	$26.06	$26.21	$25.96	$26.20	$22.91	133,083
2019-06-27	$26.02	$26.09	$25.93	$25.95	$22.69	72,700
2019-06-26	$26.19	$26.19	$26.02	$26.02	$22.75	63,141
2019-06-25	$26.07	$26.17	$26.07	$26.12	$22.84	67,027
2019-06-24	$26.06	$26.11	$26.05	$26.07	$22.80	23,480
2019-06-21	$26.04	$26.18	$26.04	$26.05	$22.78	65,317
2019-06-20	$26.04	$26.07	$26.04	$26.04	$22.77	74,127
2019-06-19	$26.04	$26.12	$26.03	$26.03	$22.76	62,380
2019-06-18	$26.03	$26.14	$26.02	$26.06	$22.79	121,892
2019-06-17	$26.01	$26.04	$25.99	$26.02	$22.75	121,831
2019-06-14	$25.99	$26.05	$25.98	$26.02	$22.75	47,738
2019-06-13	$26.05	$26.06	$25.99	$25.99	$22.73	35,802
2019-06-12	$26.01	$26.06	$26.00	$26.01	$22.74	30,210
2019-06-11	$26.05	$26.09	$26.02	$26.03	$22.76	32,079
2019-06-10	$26.10	$26.10	$26.05	$26.05	$22.78	57,829
2019-06-07	$26.03	$26.14	$26.03	$26.05	$22.78	79,085
2019-06-06	$26.06	$26.12	$26.02	$26.03	$22.76	55,944
2019-06-05	$26.07	$26.15	$26.04	$26.07	$22.80	41,674
2019-06-04	$26.18	$26.18	$26.05	$26.05	$22.78	142,855
2019-06-03	$26.19	$26.26	$26.04	$26.04	$22.77	55,700
2019-05-31	$26.01	$26.12	$26.01	$26.12	$22.84	116,652
2019-05-30	$25.98	$26.08	$25.98	$26.01	$22.74	35,084
2019-05-29	$26.00	$26.05	$25.97	$25.97	$22.71	39,651
2019-05-28	$25.99	$26.10	$25.98	$25.98	$22.72	43,776
2019-05-24	$26.11	$26.11	$25.95	$25.99	$22.73	59,179
2019-05-23	$26.02	$26.11	$26.02	$26.06	$22.78	15,289
2019-05-22	$26.10	$26.13	$26.05	$26.08	$22.81	41,832
2019-05-21	$25.98	$26.09	$25.98	$26.08	$22.81	25,291
2019-05-20	$26.02	$26.09	$25.95	$25.99	$22.73	38,476
2019-05-17	$26.06	$26.13	$26.00	$26.05	$22.78	79,702
2019-05-16	$26.05	$26.10	$26.01	$26.09	$22.81	41,317
2019-05-15	$25.99	$26.06	$25.92	$26.02	$22.75	58,550
2019-05-14	$25.88	$26.02	$25.88	$25.99	$22.73	33,870
2019-05-13	$25.82	$25.95	$25.82	$25.92	$22.67	31,395
2019-05-10	$25.84	$25.97	$25.84	$25.95	$22.69	53,549
2019-05-09	$25.83	$25.91	$25.76	$25.88	$22.63	74,711
2019-05-08	$25.78	$25.90	$25.78	$25.85	$22.61	57,696
2019-05-07	$25.84	$25.93	$25.79	$25.79	$22.55	50,787
2019-05-06	$25.82	$25.92	$25.82	$25.88	$22.63	63,207
2019-05-03	$25.93	$25.98	$25.88	$25.89	$22.64	52,910
2019-05-02	$25.94	$26.02	$25.91	$25.93	$22.67	84,042
2019-05-01	$26.09	$26.09	$25.87	$25.91	$22.66	82,590
2019-04-30	$26.19	$26.37	$26.19	$26.37	$22.72	116,562
2019-04-29	$26.23	$26.29	$26.16	$26.17	$22.55	91,106
2019-04-26	$26.40	$26.40	$26.14	$26.23	$22.60	119,630
2019-04-25	$26.53	$26.53	$26.34	$26.35	$22.70	54,518
2019-04-24	$26.41	$26.54	$26.40	$26.48	$22.82	32,414
2019-04-23	$26.33	$26.50	$26.33	$26.45	$22.79	54,438
2019-04-22	$26.48	$26.48	$26.31	$26.36	$22.71	31,759
2019-04-18	$26.36	$26.47	$26.32	$26.42	$22.76	102,535
2019-04-17	$26.37	$26.43	$26.31	$26.42	$22.76	62,793
2019-04-16	$26.23	$26.37	$26.20	$26.35	$22.70	66,019
2019-04-15	$26.18	$26.29	$26.17	$26.18	$22.56	83,141
2019-04-12	$26.26	$26.26	$26.16	$26.18	$22.56	51,659
2019-04-11	$26.28	$26.28	$26.24	$26.24	$22.61	32,210
2019-04-10	$26.25	$26.26	$26.18	$26.23	$22.60	90,778
2019-04-09	$26.26	$26.27	$26.18	$26.23	$22.60	102,208
2019-04-08	$26.24	$26.33	$26.23	$26.24	$22.61	42,514
2019-04-05	$26.28	$26.29	$26.26	$26.29	$22.65	39,060
2019-04-04	$26.32	$26.32	$26.21	$26.28	$22.65	55,204
2019-04-03	$26.37	$26.37	$26.26	$26.28	$22.64	68,761
2019-04-02	$26.27	$26.40	$26.23	$26.35	$22.70	104,023
2019-04-01	$26.25	$26.47	$26.19	$26.34	$22.70	76,029
2019-03-29	$26.10	$26.28	$26.08	$26.28	$22.64	125,738
2019-03-28	$26.08	$26.12	$26.00	$26.10	$22.49	106,661
2019-03-27	$25.97	$26.08	$25.92	$26.08	$22.47	92,013
2019-03-26	$26.00	$26.00	$25.91	$25.95	$22.36	124,780
2019-03-25	$26.09	$26.09	$25.95	$26.00	$22.40	73,199
2019-03-22	$26.13	$26.18	$26.01	$26.11	$22.50	69,597
2019-03-21	$26.19	$26.29	$26.08	$26.11	$22.50	70,245
2019-03-20	$26.23	$26.34	$26.15	$26.19	$22.57	55,790
2019-03-19	$26.49	$26.49	$26.23	$26.23	$22.60	88,307
2019-03-18	$26.54	$26.57	$26.45	$26.49	$22.83	47,006
2019-03-15	$26.53	$26.55	$26.45	$26.45	$22.79	50,276
2019-03-14	$26.58	$26.59	$26.45	$26.52	$22.85	41,373
2019-03-13	$26.57	$26.57	$26.47	$26.50	$22.83	49,533
2019-03-12	$26.41	$26.50	$26.35	$26.50	$22.83	50,728
2019-03-11	$26.44	$26.46	$26.34	$26.40	$22.75	48,658
2019-03-08	$26.34	$26.43	$26.30	$26.41	$22.76	50,839
2019-03-07	$26.42	$26.42	$26.31	$26.40	$22.75	44,392
2019-03-06	$26.33	$26.44	$26.30	$26.36	$22.71	106,029
2019-03-05	$26.28	$26.39	$26.20	$26.39	$22.74	72,984
2019-03-04	$26.28	$26.39	$26.16	$26.26	$22.63	161,370
2019-03-01	$26.07	$26.37	$26.05	$26.30	$22.66	193,742
2019-02-28	$25.78	$25.99	$25.75	$25.99	$22.39	149,807
2019-02-27	$25.90	$25.90	$25.77	$25.79	$22.22	90,598
2019-02-26	$25.92	$25.95	$25.80	$25.83	$22.26	84,099
2019-02-25	$26.00	$26.06	$25.92	$25.93	$22.34	48,112
2019-02-22	$26.10	$26.15	$25.94	$25.94	$22.35	73,832
2019-02-21	$26.20	$26.20	$26.04	$26.15	$22.53	33,585
2019-02-20	$26.14	$26.15	$26.10	$26.13	$22.51	31,510
2019-02-19	$26.13	$26.16	$26.08	$26.14	$22.52	26,256
2019-02-15	$25.98	$26.10	$25.92	$26.10	$22.49	63,752
2019-02-14	$25.84	$26.05	$25.84	$26.03	$22.43	43,202
2019-02-13	$25.87	$25.99	$25.84	$25.96	$22.37	40,228
2019-02-12	$25.78	$25.98	$25.78	$25.87	$22.29	47,578
2019-02-11	$25.78	$25.80	$25.72	$25.80	$22.23	33,794
2019-02-08	$25.69	$25.81	$25.66	$25.71	$22.15	68,362
2019-02-07	$25.75	$25.78	$25.63	$25.69	$22.14	53,679
2019-02-06	$26.00	$26.04	$25.41	$25.71	$22.15	233,376
2019-02-05	$26.09	$26.16	$26.04	$26.04	$22.44	34,168
2019-02-04	$26.14	$26.14	$26.05	$26.05	$22.45	25,240
2019-02-01	$26.13	$26.17	$25.95	$26.12	$22.50	41,166
2019-01-31	$25.92	$26.06	$25.90	$26.06	$22.45	99,838
2019-01-30	$25.84	$26.03	$25.84	$25.92	$22.33	41,666
2019-01-29	$26.00	$26.00	$25.84	$25.84	$22.27	44,581
2019-01-28	$26.13	$26.33	$26.12	$26.27	$22.30	52,875
2019-01-25	$26.12	$26.28	$26.10	$26.19	$22.23	79,948
2019-01-24	$25.98	$26.08	$25.88	$26.03	$22.10	98,494
2019-01-23	$25.93	$26.01	$25.92	$25.93	$22.02	37,993
2019-01-22	$26.02	$26.02	$25.83	$25.98	$22.06	53,322
2019-01-18	$25.96	$26.03	$25.84	$26.03	$22.10	113,860
2019-01-17	$25.83	$25.94	$25.75	$25.88	$21.97	98,687
2019-01-16	$26.07	$26.07	$25.70	$25.76	$21.87	298,339
2019-01-15	$26.10	$26.13	$25.99	$25.99	$22.07	47,359
2019-01-14	$26.10	$26.13	$26.03	$26.05	$22.12	45,376
2019-01-11	$26.03	$26.15	$25.98	$26.07	$22.13	54,410
2019-01-10	$26.00	$26.05	$25.91	$25.96	$22.04	45,471
2019-01-09	$25.91	$26.11	$25.90	$26.03	$22.10	37,951
2019-01-08	$26.00	$26.00	$25.82	$26.00	$22.07	53,343
2019-01-07	$26.17	$26.17	$26.00	$26.02	$22.09	44,269
2019-01-04	$26.03	$26.14	$25.86	$26.07	$22.13	57,454
2019-01-03	$25.90	$25.97	$25.77	$25.97	$22.05	57,693
2019-01-02	$25.69	$26.09	$25.69	$25.98	$22.06	53,995
2018-12-31	$25.68	$25.87	$25.63	$25.78	$21.89	109,949
2018-12-28	$25.29	$25.65	$25.29	$25.63	$21.76	138,504
2018-12-27	$25.31	$25.33	$25.18	$25.33	$21.51	105,608
2018-12-26	$25.40	$25.40	$25.27	$25.36	$21.53	78,861
2018-12-24	$25.39	$25.42	$25.27	$25.35	$21.52	34,281
2018-12-21	$25.46	$25.54	$25.36	$25.44	$21.60	64,823
2018-12-20	$25.33	$25.52	$25.27	$25.52	$21.67	151,561
2018-12-19	$25.34	$25.47	$25.33	$25.42	$21.58	122,922
2018-12-18	$25.27	$25.40	$25.27	$25.39	$21.56	119,985
2018-12-17	$25.33	$25.37	$25.24	$25.27	$21.45	120,339
2018-12-14	$25.27	$25.39	$25.22	$25.37	$21.54	82,645
2018-12-13	$25.26	$25.39	$25.22	$25.31	$21.49	143,369
2018-12-12	$25.41	$25.46	$25.25	$25.25	$21.44	126,401
2018-12-11	$25.31	$25.43	$25.25	$25.40	$21.57	135,991
2018-12-10	$25.30	$25.33	$25.16	$25.25	$21.44	62,681
2018-12-07	$25.23	$25.36	$25.20	$25.32	$21.50	69,866
2018-12-06	$25.15	$25.29	$25.15	$25.23	$21.42	139,575
2018-12-04	$25.37	$25.37	$25.23	$25.30	$21.48	119,363
2018-12-03	$25.39	$25.40	$25.30	$25.34	$21.51	91,908
2018-11-30	$25.21	$25.32	$25.21	$25.25	$21.44	71,142
2018-11-29	$25.31	$25.35	$25.24	$25.27	$21.45	123,833
2018-11-28	$25.29	$25.32	$25.18	$25.24	$21.43	87,396
2018-11-27	$25.24	$25.27	$25.18	$25.21	$21.40	76,745
2018-11-26	$25.30	$25.36	$25.20	$25.20	$21.40	78,605
2018-11-23	$25.34	$25.34	$25.28	$25.32	$21.50	32,637
2018-11-21	$25.22	$25.35	$25.19	$25.35	$21.52	77,052
2018-11-20	$25.20	$25.25	$25.11	$25.17	$21.37	72,855
2018-11-19	$25.34	$25.34	$25.20	$25.22	$21.41	52,562
2018-11-16	$25.24	$25.34	$25.23	$25.31	$21.49	70,873
2018-11-15	$25.33	$25.35	$25.23	$25.31	$21.49	83,280
2018-11-14	$25.39	$25.40	$25.32	$25.35	$21.52	56,767
2018-11-13	$25.36	$25.40	$25.33	$25.40	$21.57	46,513
2018-11-12	$25.34	$25.36	$25.31	$25.36	$21.53	52,025
2018-11-09	$25.32	$25.34	$25.26	$25.33	$21.50	73,853
2018-11-08	$25.35	$25.35	$25.30	$25.33	$21.51	37,425
2018-11-07	$25.37	$25.41	$25.27	$25.28	$21.46	141,191
2018-11-06	$25.37	$25.37	$25.32	$25.36	$21.53	55,692
2018-11-05	$25.23	$25.37	$25.20	$25.37	$21.54	124,414
2018-11-02	$25.35	$25.36	$25.19	$25.19	$21.39	83,072
2018-11-01	$25.32	$25.38	$25.31	$25.33	$21.51	81,676
2018-10-31	$25.54	$25.54	$25.31	$25.31	$21.49	132,500
2018-10-30	$25.85	$25.89	$25.80	$25.81	$21.59	91,312
2018-10-29	$25.84	$25.90	$25.79	$25.84	$21.61	76,114
2018-10-26	$25.75	$25.85	$25.72	$25.76	$21.54	111,458
2018-10-25	$25.78	$25.90	$25.72	$25.85	$21.62	96,324
2018-10-24	$25.78	$25.89	$25.78	$25.80	$21.58	80,442
2018-10-23	$25.74	$25.78	$25.71	$25.75	$21.54	61,839
2018-10-22	$25.75	$25.83	$25.74	$25.79	$21.56	50,652
2018-10-19	$25.73	$25.82	$25.66	$25.79	$21.57	175,959
2018-10-18	$25.56	$25.71	$25.56	$25.70	$21.49	86,633
2018-10-17	$25.56	$25.65	$25.55	$25.60	$21.41	88,945
2018-10-16	$25.55	$25.61	$25.49	$25.60	$21.41	123,256
2018-10-15	$25.54	$25.56	$25.46	$25.53	$21.35	57,014
2018-10-12	$25.53	$25.58	$25.50	$25.56	$21.38	175,636
2018-10-11	$25.43	$25.55	$25.34	$25.50	$21.33	181,235
2018-10-10	$25.47	$25.47	$25.35	$25.43	$21.27	294,674
2018-10-09	$25.44	$25.53	$25.42	$25.50	$21.33	111,748
2018-10-08	$25.39	$25.44	$25.36	$25.41	$21.25	150,720
2018-10-05	$25.35	$25.40	$25.25	$25.40	$21.24	211,576
2018-10-04	$25.57	$25.57	$25.32	$25.36	$21.21	221,418
2018-10-03	$25.75	$25.78	$25.61	$25.61	$21.42	197,458
2018-10-02	$25.79	$25.82	$25.73	$25.75	$21.54	140,689
2018-10-01	$25.88	$25.88	$25.73	$25.78	$21.56	134,093
2018-09-28	$25.82	$25.89	$25.81	$25.82	$21.59	65,618
2018-09-27	$25.80	$25.86	$25.78	$25.84	$21.61	62,440
2018-09-26	$25.82	$25.91	$25.78	$25.84	$21.61	94,979
2018-09-25	$25.85	$25.85	$25.74	$25.78	$21.56	218,389
2018-09-24	$25.85	$25.88	$25.80	$25.88	$21.64	45,857
2018-09-21	$25.83	$25.86	$25.81	$25.85	$21.62	67,519
2018-09-20	$25.82	$25.83	$25.76	$25.80	$21.58	200,925
2018-09-19	$25.91	$25.91	$25.82	$25.82	$21.59	84,122
2018-09-18	$25.84	$25.93	$25.84	$25.87	$21.64	110,283
2018-09-17	$25.86	$25.86	$25.78	$25.82	$21.60	164,022
2018-09-14	$25.95	$25.99	$25.85	$25.99	$21.74	60,828
2018-09-13	$26.00	$26.00	$25.94	$25.98	$21.73	35,922
2018-09-12	$26.04	$26.04	$25.95	$25.95	$21.70	86,424
2018-09-11	$25.96	$26.07	$25.92	$25.98	$21.73	66,355
2018-09-10	$25.93	$26.03	$25.86	$25.97	$21.72	41,220
2018-09-07	$26.06	$26.06	$25.86	$25.93	$21.69	97,473
2018-09-06	$26.14	$26.18	$26.03	$26.04	$21.77	139,953
2018-09-05	$26.28	$26.28	$26.12	$26.18	$21.89	248,099
2018-09-04	$26.39	$26.42	$26.24	$26.25	$21.95	158,736
2018-08-31	$26.26	$26.39	$26.26	$26.39	$22.07	69,260
2018-08-30	$26.38	$26.46	$26.26	$26.29	$21.99	225,270
2018-08-29	$26.28	$26.48	$26.28	$26.44	$22.11	83,917
2018-08-28	$26.25	$26.32	$26.25	$26.30	$22.00	216,641
2018-08-27	$26.25	$26.31	$26.24	$26.31	$22.00	69,590
2018-08-24	$26.30	$26.32	$26.25	$26.29	$21.99	79,750
2018-08-23	$26.28	$26.31	$26.25	$26.30	$22.00	51,902
2018-08-22	$26.31	$26.34	$26.29	$26.31	$22.00	72,387
2018-08-21	$26.31	$26.33	$26.31	$26.31	$22.00	40,374
2018-08-20	$26.30	$26.34	$26.30	$26.32	$22.01	118,242
2018-08-17	$26.30	$26.33	$26.29	$26.29	$21.99	90,836
2018-08-16	$26.33	$26.35	$26.29	$26.33	$22.02	88,223
2018-08-15	$26.27	$26.35	$26.25	$26.32	$22.01	46,359
2018-08-14	$26.25	$26.27	$26.20	$26.25	$21.95	36,573
2018-08-13	$26.23	$26.23	$26.13	$26.22	$21.93	34,084
2018-08-10	$26.18	$26.24	$26.11	$26.21	$21.92	41,192
2018-08-09	$26.23	$26.25	$26.23	$26.23	$21.94	61,337
2018-08-08	$26.10	$26.23	$26.10	$26.23	$21.94	88,284
2018-08-07	$26.18	$26.25	$26.10	$26.15	$21.87	63,133
2018-08-06	$26.21	$26.28	$26.13	$26.18	$21.89	53,925
2018-08-03	$26.25	$26.30	$26.18	$26.21	$21.92	58,072
2018-08-02	$26.20	$26.23	$26.14	$26.20	$21.91	84,559
2018-08-01	$26.26	$26.30	$26.14	$26.16	$21.88	57,298
2018-07-31	$26.57	$26.72	$26.57	$26.69	$22.00	62,044
2018-07-30	$26.69	$26.69	$26.54	$26.61	$21.93	31,437
2018-07-27	$26.77	$26.79	$26.60	$26.64	$21.96	46,185
2018-07-26	$26.75	$26.80	$26.68	$26.75	$22.05	85,697
2018-07-25	$26.83	$26.84	$26.68	$26.78	$22.07	68,556
2018-07-24	$26.92	$26.94	$26.75	$26.78	$22.07	169,825
2018-07-23	$26.89	$26.98	$26.83	$26.88	$22.16	47,954
2018-07-20	$26.81	$26.96	$26.70	$26.96	$22.22	113,916
2018-07-19	$26.72	$26.82	$26.68	$26.81	$22.10	33,987
2018-07-18	$26.71	$26.91	$26.67	$26.67	$21.98	64,710
2018-07-17	$26.83	$26.91	$26.76	$26.76	$22.06	69,931
2018-07-16	$27.10	$27.10	$26.82	$26.84	$22.12	58,008
2018-07-13	$27.15	$27.15	$27.00	$27.05	$22.29	52,904
2018-07-12	$27.19	$27.20	$27.10	$27.19	$22.41	59,414
2018-07-11	$27.19	$27.25	$27.16	$27.23	$22.44	78,792
2018-07-10	$27.21	$27.23	$27.16	$27.23	$22.44	65,889
2018-07-09	$27.15	$27.29	$27.06	$27.19	$22.41	107,872
2018-07-06	$27.13	$27.38	$27.01	$27.13	$22.36	153,705
2018-07-05	$27.02	$27.10	$26.88	$27.10	$22.34	69,067
2018-07-03	$26.87	$27.07	$26.79	$26.97	$22.23	62,903
2018-07-02	$26.63	$26.87	$26.59	$26.87	$22.15	65,400
2018-06-29	$26.58	$26.60	$26.53	$26.55	$21.88	73,649
2018-06-28	$26.47	$26.50	$26.42	$26.50	$21.84	50,094
2018-06-27	$26.51	$26.51	$26.41	$26.41	$21.77	47,291
2018-06-26	$26.58	$26.58	$26.44	$26.46	$21.81	71,713
2018-06-25	$26.61	$26.61	$26.52	$26.56	$21.89	110,329
2018-06-22	$26.67	$26.71	$26.59	$26.65	$21.97	31,479
2018-06-21	$26.71	$26.71	$26.63	$26.64	$21.96	51,817
2018-06-20	$26.75	$26.77	$26.67	$26.69	$21.99	44,372
2018-06-19	$26.72	$26.73	$26.61	$26.73	$22.03	89,096
2018-06-18	$26.64	$26.73	$26.62	$26.72	$22.02	34,682
2018-06-15	$26.66	$26.67	$26.61	$26.63	$21.95	48,260
2018-06-14	$26.55	$26.69	$26.55	$26.65	$21.97	38,880
2018-06-13	$26.65	$26.67	$26.54	$26.61	$21.93	74,772
2018-06-12	$26.76	$26.78	$26.63	$26.65	$21.97	34,383
2018-06-11	$26.75	$26.88	$26.75	$26.76	$22.06	84,834
2018-06-08	$26.80	$26.86	$26.80	$26.82	$22.11	39,986
2018-06-07	$26.80	$26.82	$26.67	$26.79	$22.08	68,997
2018-06-06	$26.54	$26.84	$26.53	$26.76	$22.06	196,698
2018-06-05	$26.52	$26.58	$26.50	$26.54	$21.87	178,299
2018-06-04	$26.57	$26.58	$26.48	$26.55	$21.88	118,946
2018-06-01	$26.52	$26.55	$26.46	$26.53	$21.87	151,885
2018-05-31	$26.50	$26.55	$26.43	$26.48	$21.83	89,833
2018-05-30	$26.60	$26.60	$26.50	$26.51	$21.85	133,941
2018-05-29	$26.70	$26.70	$26.54	$26.59	$21.92	128,947
2018-05-25	$26.60	$26.74	$26.60	$26.66	$21.97	72,796
2018-05-24	$26.35	$26.63	$26.34	$26.63	$21.95	145,454
2018-05-23	$26.29	$26.35	$26.27	$26.35	$21.72	54,823
2018-05-22	$26.37	$26.37	$26.28	$26.31	$21.68	59,903
2018-05-21	$26.41	$26.41	$26.32	$26.34	$21.71	90,066
2018-05-18	$26.32	$26.40	$26.32	$26.37	$21.73	67,810
2018-05-17	$26.33	$26.38	$26.32	$26.35	$21.72	96,646
2018-05-16	$26.29	$26.50	$26.25	$26.39	$21.75	92,802
2018-05-15	$26.30	$26.37	$26.20	$26.29	$21.67	97,564
2018-05-14	$26.40	$26.43	$26.32	$26.38	$21.74	82,275
2018-05-11	$26.22	$26.47	$26.15	$26.46	$21.81	141,470
2018-05-10	$26.17	$26.27	$26.17	$26.27	$21.65	98,119
2018-05-09	$26.14	$26.23	$26.11	$26.17	$21.57	173,555
2018-05-08	$26.12	$26.22	$26.12	$26.14	$21.54	147,388
2018-05-07	$25.94	$26.19	$25.91	$26.16	$21.56	251,387
2018-05-04	$25.87	$25.99	$25.85	$25.89	$21.34	112,349
2018-05-03	$25.90	$25.94	$25.82	$25.82	$21.28	74,023
2018-05-02	$25.82	$25.93	$25.82	$25.91	$21.36	81,900
2018-05-01	$25.88	$25.88	$25.71	$25.83	$21.29	98,366
2018-04-30	$26.14	$26.26	$26.14	$26.23	$21.30	60,193
2018-04-27	$26.14	$26.16	$26.09	$26.09	$21.19	54,350
2018-04-26	$26.07	$26.17	$26.07	$26.14	$21.23	62,558
2018-04-25	$26.02	$26.09	$26.01	$26.07	$21.17	52,635
2018-04-24	$26.19	$26.19	$26.06	$26.15	$21.24	41,849
2018-04-23	$26.16	$26.19	$26.08	$26.19	$21.27	53,593
2018-04-20	$26.17	$26.24	$26.05	$26.24	$21.31	78,817
2018-04-19	$26.20	$26.20	$26.06	$26.17	$21.25	65,268
2018-04-18	$26.22	$26.22	$26.15	$26.22	$21.29	33,993
2018-04-17	$26.20	$26.22	$26.12	$26.22	$21.29	70,957
2018-04-16	$26.10	$26.20	$26.10	$26.20	$21.28	57,210
2018-04-13	$26.16	$26.16	$26.10	$26.13	$21.22	50,883
2018-04-12	$26.10	$26.16	$26.09	$26.10	$21.20	77,414
2018-04-11	$26.15	$26.20	$26.09	$26.10	$21.20	172,777
2018-04-10	$26.25	$26.25	$26.15	$26.15	$21.24	96,080
2018-04-09	$26.35	$26.35	$26.25	$26.25	$21.32	51,074
2018-04-06	$26.29	$26.33	$26.25	$26.33	$21.38	44,836
2018-04-05	$26.36	$26.37	$26.26	$26.29	$21.35	84,052
2018-04-04	$26.36	$26.43	$26.31	$26.33	$21.38	76,315
2018-04-03	$26.48	$26.48	$26.31	$26.47	$21.50	69,175
2018-04-02	$26.41	$26.50	$26.39	$26.43	$21.46	39,149
2018-03-29	$26.41	$26.53	$26.41	$26.44	$21.47	40,976
2018-03-28	$26.46	$26.49	$26.37	$26.48	$21.51	40,220
2018-03-27	$26.44	$26.46	$26.40	$26.45	$21.48	29,703
2018-03-26	$26.48	$26.48	$26.38	$26.43	$21.46	41,519
2018-03-23	$26.44	$26.50	$26.38	$26.45	$21.48	61,802
2018-03-22	$26.37	$26.46	$26.37	$26.43	$21.46	63,619
2018-03-21	$26.40	$26.47	$26.38	$26.42	$21.46	65,297
2018-03-20	$26.43	$26.45	$26.37	$26.41	$21.45	35,055
2018-03-19	$26.47	$26.47	$26.36	$26.45	$21.48	45,766
2018-03-16	$26.43	$26.50	$26.37	$26.48	$21.51	38,997
2018-03-15	$26.35	$26.45	$26.35	$26.42	$21.46	35,432
2018-03-14	$26.40	$26.40	$26.32	$26.39	$21.43	172,327
2018-03-13	$26.33	$26.42	$26.32	$26.42	$21.46	100,689
2018-03-12	$26.47	$26.47	$26.33	$26.33	$21.38	78,966
2018-03-09	$26.53	$26.54	$26.40	$26.40	$21.44	94,916
2018-03-08	$26.42	$26.54	$26.41	$26.54	$21.55	211,888
2018-03-07	$26.61	$26.61	$26.37	$26.44	$21.47	153,238
2018-03-06	$26.64	$26.64	$26.54	$26.55	$21.56	54,540
2018-03-05	$26.50	$26.60	$26.50	$26.59	$21.59	190,951
2018-03-02	$26.45	$26.56	$26.44	$26.45	$21.48	123,313
2018-03-01	$26.38	$26.53	$26.37	$26.50	$21.52	79,352
2018-02-28	$26.35	$26.40	$26.32	$26.34	$21.39	297,636
2018-02-27	$26.31	$26.41	$26.25	$26.37	$21.42	140,654
2018-02-26	$26.35	$26.46	$26.21	$26.23	$21.30	181,615
2018-02-23	$26.23	$26.35	$26.15	$26.31	$21.37	103,200
2018-02-22	$26.02	$26.22	$26.02	$26.15	$21.24	178,188
2018-02-21	$26.03	$26.18	$26.00	$26.08	$21.18	275,724
2018-02-20	$25.86	$25.99	$25.75	$25.96	$21.08	498,615
2018-02-16	$25.69	$25.72	$25.57	$25.65	$20.83	95,864
2018-02-15	$25.65	$25.70	$25.60	$25.60	$20.79	79,961
2018-02-14	$25.62	$25.65	$25.58	$25.61	$20.79	117,348
2018-02-13	$25.70	$25.75	$25.62	$25.62	$20.81	142,522
2018-02-12	$25.65	$25.79	$25.61	$25.75	$20.91	114,634
2018-02-09	$25.65	$25.70	$25.41	$25.70	$20.87	157,983
2018-02-08	$25.72	$25.72	$25.56	$25.58	$20.77	264,012
2018-02-07	$25.57	$25.75	$25.57	$25.65	$20.83	147,278
2018-02-06	$25.55	$25.66	$25.51	$25.57	$20.77	178,231
2018-02-05	$25.63	$25.69	$25.57	$25.62	$20.81	113,519
2018-02-02	$25.53	$25.66	$25.53	$25.63	$20.81	146,811
2018-02-01	$25.77	$25.83	$25.73	$25.73	$20.90	148,891
2018-01-31	$25.74	$25.89	$25.73	$25.75	$20.91	89,085
2018-01-30	$25.86	$25.88	$25.66	$25.74	$20.90	170,957
2018-01-29	$26.04	$26.05	$25.88	$25.95	$21.07	187,555
2018-01-26	$26.51	$26.58	$26.43	$26.49	$21.20	57,507
2018-01-25	$26.46	$26.59	$26.39	$26.59	$21.28	84,192
2018-01-24	$26.62	$26.67	$26.52	$26.52	$21.22	98,419
2018-01-23	$26.65	$26.68	$26.60	$26.64	$21.32	59,949
2018-01-22	$26.69	$26.75	$26.67	$26.70	$21.37	92,796
2018-01-19	$26.46	$26.88	$26.45	$26.72	$21.38	215,458
2018-01-18	$26.60	$26.64	$26.51	$26.55	$21.25	156,392
2018-01-17	$26.65	$26.75	$26.65	$26.66	$21.34	116,433
2018-01-16	$26.70	$26.81	$24.03	$26.71	$21.37	159,427
2018-01-12	$26.75	$26.75	$26.68	$26.70	$21.37	46,844
2018-01-11	$26.66	$26.77	$26.66	$26.76	$21.42	100,421
2018-01-10	$26.64	$26.73	$26.64	$26.73	$21.39	49,735
2018-01-09	$26.68	$26.76	$26.62	$26.75	$21.41	106,919
2018-01-08	$26.66	$26.81	$26.61	$26.70	$21.37	50,065
2018-01-05	$26.63	$26.72	$26.61	$26.61	$21.30	44,849
2018-01-04	$26.57	$26.75	$26.53	$26.58	$21.27	84,004
2018-01-03	$26.72	$26.74	$26.58	$26.63	$21.31	66,014
2018-01-02	$26.96	$26.96	$26.60	$26.67	$21.34	92,307
2017-12-29	$26.94	$27.02	$26.93	$26.93	$21.55	43,903
2017-12-28	$26.98	$27.02	$26.93	$26.95	$21.57	37,582
2017-12-27	$26.98	$27.05	$26.97	$27.01	$21.62	35,903
2017-12-26	$27.03	$27.05	$27.00	$27.03	$21.63	37,489
2017-12-22	$27.12	$27.12	$27.00	$27.10	$21.69	38,221
2017-12-21	$27.00	$27.10	$26.98	$27.09	$21.68	62,889
2017-12-20	$26.99	$27.14	$26.99	$27.00	$21.61	51,012
2017-12-19	$27.06	$27.12	$27.01	$27.11	$21.70	52,507
2017-12-18	$27.03	$27.17	$26.98	$27.12	$21.70	77,130
2017-12-15	$26.92	$27.03	$26.92	$27.00	$21.61	60,478
2017-12-14	$27.03	$27.04	$26.93	$26.96	$21.58	66,954
2017-12-13	$27.07	$27.08	$26.95	$27.04	$21.64	76,891
2017-12-12	$27.10	$27.11	$26.98	$27.05	$21.65	98,789
2017-12-11	$27.13	$27.16	$27.09	$27.10	$21.69	86,168
2017-12-08	$27.15	$27.19	$27.11	$27.15	$21.73	43,241
2017-12-07	$27.17	$27.19	$27.12	$27.15	$21.73	99,910
2017-12-06	$27.08	$27.17	$27.07	$27.17	$21.74	57,532
2017-12-05	$27.06	$27.17	$27.06	$27.14	$21.72	25,187
2017-12-04	$27.18	$27.20	$27.08	$27.08	$21.67	248,789
2017-12-01	$27.19	$27.19	$27.09	$27.19	$21.76	42,622
2017-11-30	$27.02	$27.18	$27.02	$27.15	$21.73	67,826
2017-11-29	$27.07	$27.08	$26.96	$27.05	$21.64	42,005
2017-11-28	$27.09	$27.12	$27.02	$27.07	$21.66	24,507
2017-11-27	$27.16	$27.18	$27.07	$27.07	$21.66	45,904
2017-11-24	$27.18	$27.18	$27.05	$27.07	$21.66	32,273
2017-11-22	$27.14	$27.18	$27.13	$27.15	$21.73	22,085
2017-11-21	$27.09	$27.20	$27.09	$27.12	$21.70	62,150
2017-11-20	$27.08	$27.17	$27.06	$27.10	$21.69	112,285
2017-11-17	$27.01	$27.17	$27.00	$27.09	$21.68	81,820
2017-11-16	$27.01	$27.07	$26.99	$27.01	$21.62	50,258
2017-11-15	$27.00	$27.03	$26.95	$27.03	$21.63	62,805
2017-11-14	$27.00	$27.03	$26.89	$27.00	$21.61	44,917
2017-11-13	$26.86	$27.02	$26.86	$27.00	$21.61	43,578
2017-11-10	$26.92	$26.95	$26.86	$26.95	$21.57	22,586
2017-11-09	$26.98	$27.02	$26.93	$26.97	$21.58	38,586
2017-11-08	$27.02	$27.04	$26.97	$26.99	$21.60	25,369
2017-11-07	$27.06	$27.06	$26.89	$27.04	$21.64	73,109
2017-11-06	$27.03	$27.08	$27.00	$27.04	$21.64	28,315
2017-11-03	$27.10	$27.10	$26.96	$27.05	$21.65	42,753
2017-11-02	$27.05	$27.10	$27.01	$27.03	$21.63	47,159
2017-11-01	$27.03	$27.10	$27.03	$27.06	$21.66	26,103
2017-10-31	$27.03	$27.12	$27.00	$27.02	$21.62	55,406
2017-10-30	$27.31	$27.35	$27.26	$27.34	$21.57	29,380
2017-10-27	$27.20	$27.34	$27.20	$27.33	$21.56	26,828
2017-10-26	$27.24	$27.27	$27.20	$27.25	$21.50	83,610
2017-10-25	$27.16	$27.27	$27.10	$27.19	$21.45	65,324
2017-10-24	$27.29	$27.29	$27.19	$27.23	$21.48	90,501
2017-10-23	$27.22	$27.30	$27.20	$27.25	$21.50	40,109
2017-10-20	$27.13	$27.32	$27.09	$27.31	$21.55	48,601
2017-10-19	$27.06	$27.13	$27.04	$27.13	$21.41	20,782
2017-10-18	$27.12	$27.12	$27.01	$27.05	$21.34	32,022
2017-10-17	$27.05	$27.11	$27.04	$27.11	$21.39	30,035
2017-10-16	$27.19	$27.19	$27.04	$27.06	$21.35	31,172
2017-10-13	$27.15	$27.19	$27.08	$27.13	$21.41	20,379
2017-10-12	$27.08	$27.15	$27.07	$27.11	$21.39	33,391
2017-10-11	$27.03	$27.10	$26.99	$27.03	$21.33	34,655
2017-10-10	$27.02	$27.03	$26.93	$27.01	$21.31	37,390
2017-10-09	$27.02	$27.09	$26.89	$26.95	$21.26	57,579
2017-10-06	$27.13	$27.13	$26.97	$27.09	$21.38	34,769
2017-10-05	$27.14	$27.19	$27.06	$27.16	$21.43	34,874
2017-10-04	$27.05	$27.16	$27.04	$27.16	$21.43	56,123
2017-10-03	$27.17	$27.20	$27.03	$27.09	$21.38	36,427
2017-10-02	$27.10	$27.14	$27.09	$27.12	$21.40	31,027
2017-09-29	$27.12	$27.19	$27.09	$27.09	$21.38	43,953
2017-09-28	$27.24	$27.24	$27.09	$27.16	$21.43	85,574
2017-09-27	$27.21	$27.27	$27.14	$27.23	$21.49	111,727
2017-09-26	$27.28	$27.34	$27.20	$27.21	$21.47	38,874
2017-09-25	$27.25	$27.33	$27.22	$27.33	$21.56	25,858
2017-09-22	$27.26	$27.27	$27.18	$27.22	$21.48	36,725
2017-09-21	$27.18	$27.27	$27.18	$27.21	$21.47	27,844
2017-09-20	$27.26	$27.27	$27.18	$27.18	$21.45	40,492
2017-09-19	$27.28	$27.31	$27.24	$27.24	$21.49	22,975
2017-09-18	$27.25	$27.30	$27.24	$27.25	$21.50	22,496
2017-09-15	$27.22	$27.29	$27.22	$27.29	$21.53	33,959
2017-09-14	$27.30	$27.32	$27.21	$27.21	$21.47	17,049
2017-09-13	$27.23	$27.31	$27.20	$27.26	$21.51	49,793
2017-09-12	$27.21	$27.32	$27.15	$27.20	$21.46	41,076
2017-09-11	$27.25	$27.28	$27.19	$27.21	$21.47	15,318
2017-09-08	$27.20	$27.29	$27.20	$27.20	$21.46	24,355
2017-09-07	$27.35	$27.36	$27.18	$27.27	$21.52	56,569
2017-09-06	$27.28	$27.35	$27.23	$27.35	$21.58	33,685
2017-09-05	$27.28	$27.29	$27.22	$27.24	$21.49	35,414
2017-09-01	$27.33	$27.34	$27.19	$27.25	$21.50	51,401
2017-08-31	$27.16	$27.31	$27.12	$27.31	$21.55	37,373
2017-08-30	$27.04	$27.17	$27.01	$27.17	$21.44	45,262
2017-08-29	$27.04	$27.08	$27.02	$27.03	$21.33	12,603
2017-08-28	$27.02	$27.04	$26.97	$27.03	$21.33	14,446
2017-08-25	$26.89	$27.00	$26.89	$27.00	$21.30	35,307
2017-08-24	$26.92	$26.94	$26.84	$26.89	$21.22	34,641
2017-08-23	$26.84	$26.95	$26.84	$26.89	$21.22	48,866
2017-08-22	$26.97	$26.98	$26.82	$26.86	$21.19	48,041
2017-08-21	$27.09	$27.11	$26.95	$26.95	$21.26	23,930
2017-08-18	$26.94	$27.09	$26.90	$27.07	$21.36	41,124
2017-08-17	$27.07	$27.07	$26.88	$26.97	$21.28	35,947
2017-08-16	$26.99	$27.11	$26.98	$27.01	$21.31	26,018
2017-08-15	$26.85	$26.99	$26.85	$26.99	$21.30	40,583
2017-08-14	$26.85	$26.94	$26.84	$26.94	$21.26	22,598
2017-08-11	$26.88	$26.90	$26.65	$26.68	$21.05	40,730
2017-08-10	$27.07	$27.07	$26.76	$26.85	$21.19	70,668
2017-08-09	$27.12	$27.12	$27.00	$27.04	$21.34	36,049
2017-08-08	$27.11	$27.12	$27.04	$27.12	$21.40	28,626
2017-08-07	$27.09	$27.09	$27.04	$27.09	$21.38	29,299
2017-08-04	$27.08	$27.10	$27.04	$27.06	$21.35	32,484
2017-08-03	$27.07	$27.09	$27.04	$27.08	$21.37	34,084
2017-08-02	$27.00	$27.09	$27.00	$27.03	$21.33	72,800
2017-08-01	$27.04	$27.04	$26.95	$27.00	$21.30	57,549
2017-07-31	$27.01	$27.03	$26.91	$27.02	$21.32	39,485
2017-07-28	$27.30	$27.38	$27.23	$27.38	$21.30	36,684
2017-07-27	$27.34	$27.34	$27.25	$27.30	$21.24	15,824
2017-07-26	$27.32	$27.37	$27.21	$27.27	$21.22	67,420
2017-07-25	$27.26	$27.31	$27.23	$27.24	$21.19	26,505
2017-07-24	$27.25	$27.39	$27.22	$27.39	$21.31	43,161
2017-07-21	$27.22	$27.34	$27.13	$27.34	$21.27	86,864
2017-07-20	$27.17	$27.24	$27.15	$27.22	$21.18	72,860
2017-07-19	$27.28	$27.31	$27.15	$27.15	$21.12	102,251
2017-07-18	$27.22	$27.26	$27.18	$27.23	$21.18	193,592
2017-07-17	$27.29	$27.29	$27.24	$27.25	$21.20	27,974
2017-07-14	$27.27	$27.30	$27.22	$27.29	$21.23	32,452
2017-07-13	$27.31	$27.31	$27.21	$27.21	$21.17	29,852
2017-07-12	$27.24	$27.31	$27.17	$27.25	$21.20	51,678
2017-07-11	$27.29	$27.32	$27.19	$27.22	$21.18	56,459
2017-07-10	$27.36	$27.36	$27.27	$27.29	$21.23	76,860
2017-07-07	$27.29	$27.36	$27.27	$27.36	$21.29	74,807
2017-07-06	$27.34	$27.38	$27.25	$27.34	$21.27	88,791
2017-07-05	$27.40	$27.40	$27.25	$27.31	$21.25	71,087
2017-07-03	$27.40	$27.41	$27.32	$27.38	$21.30	20,517
2017-06-30	$27.34	$27.41	$27.30	$27.41	$21.32	26,779
2017-06-29	$27.31	$27.39	$27.25	$27.33	$21.26	88,374
2017-06-28	$27.30	$27.33	$27.22	$27.33	$21.26	74,466
2017-06-27	$27.28	$27.35	$27.24	$27.30	$21.23	104,620
2017-06-26	$27.28	$27.36	$27.22	$27.27	$21.22	220,424
2017-06-23	$27.20	$27.25	$27.18	$27.25	$21.20	58,714
2017-06-22	$27.19	$27.23	$27.16	$27.18	$21.15	27,066
2017-06-21	$27.15	$27.22	$27.11	$27.16	$21.13	27,256
2017-06-20	$27.13	$27.21	$27.10	$27.15	$21.12	35,902
2017-06-19	$27.09	$27.14	$27.08	$27.13	$21.11	39,454
2017-06-16	$27.10	$27.15	$27.08	$27.08	$21.07	18,564
2017-06-15	$27.17	$27.19	$27.09	$27.10	$21.08	36,201
2017-06-14	$27.14	$27.21	$27.07	$27.21	$21.17	50,019
2017-06-13	$27.09	$27.14	$27.02	$27.14	$21.11	40,959
2017-06-12	$27.07	$27.11	$26.95	$27.07	$21.06	80,041
2017-06-09	$27.14	$27.18	$27.07	$27.12	$21.10	49,925
2017-06-08	$27.13	$27.17	$27.03	$27.14	$21.11	72,394
2017-06-07	$27.12	$27.16	$27.02	$27.11	$21.09	40,729
2017-06-06	$27.16	$27.18	$27.03	$27.03	$21.03	43,051
2017-06-05	$27.07	$27.20	$27.07	$27.17	$21.14	84,816
2017-06-02	$27.07	$27.09	$27.04	$27.05	$21.04	198,772
2017-06-01	$27.10	$27.10	$26.98	$27.04	$21.04	75,677
2017-05-31	$27.06	$27.08	$26.99	$26.99	$21.00	38,086
2017-05-30	$27.13	$27.13	$26.98	$27.02	$21.02	50,506
2017-05-26	$27.12	$27.15	$27.05	$27.15	$21.12	51,096
2017-05-25	$27.08	$27.10	$27.02	$27.04	$21.04	68,768
2017-05-24	$27.10	$27.14	$27.00	$27.06	$21.05	65,352
2017-05-23	$27.06	$27.15	$26.96	$27.11	$21.09	67,327
2017-05-22	$27.04	$27.04	$26.95	$27.01	$21.01	60,098
2017-05-19	$26.97	$27.01	$26.95	$26.95	$20.97	30,885
2017-05-18	$26.91	$26.99	$26.91	$26.94	$20.96	48,983
2017-05-17	$26.99	$27.05	$26.91	$26.98	$20.99	39,615
2017-05-16	$27.06	$27.09	$26.98	$27.03	$21.03	58,000
2017-05-15	$27.04	$27.10	$27.00	$27.03	$21.03	51,536
2017-05-12	$27.06	$27.08	$26.97	$26.97	$20.98	58,290
2017-05-11	$27.10	$27.12	$27.00	$27.05	$21.04	34,333
2017-05-10	$27.08	$27.12	$27.01	$27.10	$21.08	48,273
2017-05-09	$27.05	$27.09	$26.95	$27.08	$21.07	70,979
2017-05-08	$27.01	$27.11	$27.00	$27.04	$21.04	165,520
2017-05-05	$27.05	$27.12	$26.97	$26.97	$20.98	198,252
2017-05-04	$27.20	$27.28	$27.04	$27.08	$21.07	198,015
2017-05-03	$27.07	$27.20	$26.95	$27.20	$21.16	60,002
2017-05-02	$26.89	$27.07	$26.82	$27.07	$21.06	131,891
2017-05-01	$26.90	$26.90	$26.85	$26.89	$20.92	59,002
2017-04-28	$26.91	$26.92	$26.83	$26.90	$20.93	71,369
2017-04-27	$27.21	$27.29	$27.19	$27.29	$20.93	55,721
2017-04-26	$27.25	$27.27	$27.20	$27.24	$20.89	115,516
2017-04-25	$27.26	$27.33	$27.21	$27.21	$20.87	136,342
2017-04-24	$27.22	$27.27	$27.14	$27.27	$20.92	116,388
2017-04-21	$27.24	$27.25	$27.18	$27.25	$20.90	143,127
2017-04-20	$27.18	$27.25	$27.16	$27.23	$20.89	52,909
2017-04-19	$27.26	$27.26	$27.15	$27.21	$20.87	56,363
2017-04-18	$27.11	$27.29	$27.11	$27.26	$20.91	154,254
2017-04-17	$27.10	$27.23	$27.00	$27.20	$20.87	151,390
2017-04-13	$26.95	$27.12	$26.85	$27.07	$20.76	60,684
2017-04-12	$27.00	$27.00	$26.85	$26.87	$20.61	66,684
2017-04-11	$27.03	$27.03	$26.90	$26.93	$20.66	54,652
2017-04-10	$27.00	$27.03	$26.95	$27.01	$20.72	85,662
2017-04-07	$27.04	$27.04	$26.92	$26.93	$20.66	27,634
2017-04-06	$26.91	$27.04	$26.83	$27.04	$20.74	147,139
2017-04-05	$27.00	$27.08	$26.88	$26.98	$20.69	159,220
2017-04-04	$26.89	$27.10	$26.88	$27.05	$20.75	107,280
2017-04-03	$26.64	$26.96	$26.64	$26.90	$20.63	106,832
2017-03-31	$26.52	$26.70	$26.41	$26.63	$20.43	81,744
2017-03-30	$26.28	$26.51	$26.27	$26.48	$20.31	87,132
2017-03-29	$26.38	$26.40	$26.26	$26.29	$20.16	90,234
2017-03-28	$26.34	$26.34	$26.29	$26.29	$20.16	43,844
2017-03-27	$26.21	$26.36	$26.20	$26.29	$20.16	47,666
2017-03-24	$26.19	$26.40	$26.19	$26.29	$20.16	133,582
2017-03-23	$26.24	$26.30	$26.20	$26.21	$20.10	77,623
2017-03-22	$26.10	$26.24	$26.03	$26.22	$20.11	43,771
2017-03-21	$26.12	$26.14	$26.04	$26.09	$20.01	68,673
2017-03-20	$26.08	$26.13	$26.03	$26.09	$20.01	134,180
2017-03-17	$26.05	$26.13	$26.02	$26.09	$20.01	57,869
2017-03-16	$26.23	$26.30	$26.03	$26.06	$19.99	132,652
2017-03-15	$25.92	$26.23	$25.91	$26.20	$20.10	51,803
2017-03-14	$25.95	$25.97	$25.80	$25.97	$19.92	135,553
2017-03-13	$25.97	$25.97	$25.77	$25.91	$19.87	124,235
2017-03-10	$25.62	$25.96	$25.57	$25.89	$19.86	92,363
2017-03-09	$25.87	$25.95	$25.56	$25.71	$19.72	101,358
2017-03-08	$26.18	$26.18	$25.87	$25.89	$19.86	85,805
2017-03-07	$26.40	$26.46	$26.28	$26.29	$20.16	43,334
2017-03-06	$26.49	$26.49	$26.28	$26.45	$20.29	61,614
2017-03-03	$26.52	$26.52	$26.32	$26.41	$20.26	62,458
2017-03-02	$26.43	$26.57	$26.39	$26.52	$20.34	101,062
2017-03-01	$26.46	$26.46	$26.27	$26.45	$20.29	114,032
2017-02-28	$26.40	$26.49	$26.35	$26.49	$20.32	120,219
2017-02-27	$26.34	$26.42	$26.33	$26.34	$20.20	46,758
2017-02-24	$26.35	$26.42	$26.31	$26.41	$20.26	62,284
2017-02-23	$26.17	$26.35	$26.17	$26.35	$20.21	94,773
2017-02-22	$26.06	$26.19	$26.06	$26.17	$20.07	73,887
2017-02-21	$26.12	$26.14	$26.01	$26.09	$20.01	69,376
2017-02-17	$26.16	$26.16	$26.06	$26.11	$20.03	61,086
2017-02-16	$26.16	$26.17	$26.10	$26.15	$20.06	59,122
2017-02-15	$26.10	$26.25	$26.10	$26.17	$20.07	167,636
2017-02-14	$26.22	$26.23	$26.05	$26.20	$20.10	87,187
2017-02-13	$26.19	$26.20	$26.13	$26.18	$20.08	35,479
2017-02-10	$26.03	$26.18	$26.03	$26.12	$20.03	48,912
2017-02-09	$26.20	$26.25	$26.08	$26.16	$20.07	45,812
2017-02-08	$26.17	$26.30	$26.13	$26.20	$20.10	115,029
2017-02-07	$26.15	$26.18	$26.09	$26.13	$20.04	32,450
2017-02-06	$26.09	$26.20	$26.09	$26.20	$20.10	43,539
2017-02-03	$26.04	$26.19	$26.04	$26.05	$19.98	46,311
2017-02-02	$25.98	$26.03	$25.95	$26.01	$19.95	95,426
2017-02-01	$25.99	$26.04	$25.92	$25.98	$19.93	84,875
2017-01-31	$25.98	$26.09	$25.98	$25.99	$19.93	52,320
2017-01-30	$26.02	$26.10	$25.96	$26.00	$19.94	58,407
2017-01-27	$26.05	$26.10	$25.98	$26.02	$19.96	35,375
2017-01-26	$25.91	$26.03	$25.91	$26.03	$19.96	53,630
2017-01-25	$26.29	$26.37	$26.21	$26.29	$19.87	33,645
2017-01-24	$26.33	$26.47	$26.29	$26.38	$19.94	55,636
2017-01-23	$26.12	$26.44	$26.10	$26.42	$19.97	63,893
2017-01-20	$25.87	$26.13	$25.85	$26.13	$19.75	78,843
2017-01-19	$26.19	$26.19	$25.80	$25.92	$19.59	144,474
2017-01-18	$26.13	$26.20	$26.08	$26.18	$19.79	63,309
2017-01-17	$26.10	$26.27	$26.10	$26.13	$19.75	83,002
2017-01-13	$26.18	$26.18	$26.00	$26.10	$19.73	41,101
2017-01-12	$26.13	$26.21	$26.06	$26.11	$19.74	44,167
2017-01-11	$25.92	$26.22	$25.89	$26.22	$19.82	47,606
2017-01-10	$25.93	$25.95	$25.84	$25.89	$19.57	162,594
2017-01-09	$25.84	$25.97	$25.75	$25.93	$19.60	71,390
2017-01-06	$25.97	$26.05	$25.83	$25.83	$19.52	84,997
2017-01-05	$26.00	$26.15	$25.96	$26.01	$19.66	130,455
2017-01-04	$25.73	$25.96	$25.73	$25.94	$19.61	71,373
2017-01-03	$25.58	$25.83	$25.57	$25.65	$19.39	97,293
2016-12-30	$25.54	$25.66	$25.54	$25.59	$19.34	71,472
2016-12-29	$25.54	$25.67	$25.54	$25.61	$19.36	61,228
2016-12-28	$25.62	$25.64	$25.54	$25.60	$19.35	80,726
2016-12-27	$25.58	$25.75	$25.58	$25.67	$19.40	130,394
2016-12-23	$25.62	$25.69	$25.60	$25.61	$19.36	49,323
2016-12-22	$25.58	$25.61	$25.51	$25.61	$19.36	37,438
2016-12-21	$25.42	$25.53	$25.42	$25.53	$19.30	135,753
2016-12-20	$25.42	$25.54	$25.40	$25.45	$19.24	420,995
2016-12-19	$25.41	$25.53	$25.41	$25.49	$19.27	45,967
2016-12-16	$25.38	$25.42	$25.28	$25.41	$19.21	113,274
2016-12-15	$25.32	$25.43	$25.18	$25.34	$19.15	182,374
2016-12-14	$25.42	$25.50	$25.42	$25.48	$19.26	159,257
2016-12-13	$25.45	$25.49	$25.42	$25.42	$19.21	88,747
2016-12-12	$25.42	$25.48	$25.41	$25.43	$19.22	212,588
2016-12-09	$25.51	$25.52	$25.42	$25.42	$19.21	122,820
2016-12-08	$25.42	$25.57	$25.42	$25.42	$19.21	246,073
2016-12-07	$25.48	$25.60	$25.44	$25.54	$19.30	80,990
2016-12-06	$25.43	$25.49	$25.42	$25.42	$19.21	73,351
2016-12-05	$25.52	$25.63	$25.39	$25.42	$19.21	110,266
2016-12-02	$25.71	$25.71	$25.42	$25.68	$19.41	181,116
2016-12-01	$25.57	$25.65	$25.42	$25.60	$19.35	228,451
2016-11-30	$25.82	$25.84	$25.58	$25.60	$19.35	110,707
2016-11-29	$25.86	$25.95	$25.81	$25.91	$19.58	95,593
2016-11-28	$25.92	$25.98	$25.81	$25.86	$19.55	106,122
2016-11-25	$25.98	$25.98	$25.88	$25.89	$19.57	34,551
2016-11-23	$25.80	$25.92	$25.73	$25.83	$19.52	96,294
2016-11-22	$25.92	$25.97	$25.84	$25.86	$19.55	247,465
2016-11-21	$25.77	$25.92	$25.75	$25.82	$19.52	167,465
2016-11-18	$26.17	$26.17	$25.55	$25.62	$19.37	122,537
2016-11-17	$26.23	$26.31	$25.98	$26.14	$19.76	298,501
2016-11-16	$25.97	$26.24	$25.93	$26.21	$19.81	182,847
2016-11-15	$25.48	$25.89	$25.42	$25.89	$19.57	391,171
2016-11-14	$25.30	$25.43	$25.21	$25.41	$19.21	922,405
2016-11-11	$25.33	$25.57	$25.31	$25.40	$19.20	698,260
2016-11-10	$26.20	$26.20	$25.30	$25.39	$19.19	524,914
2016-11-09	$26.69	$26.69	$26.19	$26.21	$19.81	232,857
2016-11-08	$26.75	$26.84	$26.64	$26.75	$20.22	70,466
2016-11-07	$27.08	$27.09	$26.70	$26.83	$20.28	59,806
2016-11-04	$26.67	$26.88	$26.62	$26.82	$20.27	94,063
2016-11-03	$26.65	$26.74	$26.53	$26.70	$20.18	173,878
2016-11-02	$26.64	$26.69	$26.55	$26.65	$20.14	142,858
2016-11-01	$26.67	$26.69	$26.54	$26.60	$20.11	370,211
2016-10-31	$26.74	$26.75	$26.62	$26.67	$20.16	69,763
2016-10-28	$26.87	$26.87	$26.65	$26.74	$20.21	83,531
2016-10-27	$27.30	$27.30	$27.15	$27.16	$20.24	92,128
2016-10-26	$27.27	$27.34	$27.24	$27.29	$20.34	159,231
2016-10-25	$27.23	$27.30	$27.22	$27.23	$20.29	131,458
2016-10-24	$27.26	$27.28	$27.15	$27.23	$20.29	166,970
2016-10-21	$27.15	$27.24	$27.07	$27.20	$20.27	145,951
2016-10-20	$27.27	$27.27	$27.06	$27.16	$20.24	84,368
2016-10-19	$27.20	$27.29	$27.19	$27.20	$20.27	62,300
2016-10-18	$26.89	$27.28	$26.89	$27.21	$20.28	79,821
2016-10-17	$26.80	$26.90	$26.74	$26.84	$20.00	66,439
2016-10-14	$26.66	$26.82	$26.66	$26.76	$19.94	176,120
2016-10-13	$26.63	$26.67	$26.44	$26.58	$19.81	189,134
2016-10-12	$26.84	$26.84	$26.60	$26.62	$19.84	179,247
2016-10-11	$27.09	$27.09	$26.71	$26.87	$20.02	98,091
2016-10-10	$27.20	$27.20	$27.01	$27.08	$20.18	79,623
2016-10-07	$27.20	$27.23	$27.13	$27.15	$20.23	83,655
2016-10-06	$27.08	$27.23	$27.03	$27.20	$20.27	97,202
2016-10-05	$27.27	$27.27	$27.10	$27.15	$20.23	63,377
2016-10-04	$27.26	$27.31	$27.15	$27.21	$20.28	176,851
2016-10-03	$27.21	$27.29	$27.19	$27.23	$20.29	62,298
2016-09-30	$27.14	$27.33	$27.08	$27.16	$20.24	87,730
2016-09-29	$27.29	$27.29	$27.04	$27.11	$20.20	130,153
2016-09-28	$27.44	$27.44	$27.24	$27.29	$20.34	128,222
2016-09-27	$27.48	$27.53	$27.31	$27.35	$20.38	477,828
2016-09-26	$27.52	$27.60	$27.42	$27.46	$20.46	80,652
2016-09-23	$27.61	$27.70	$27.43	$27.63	$20.59	77,638
2016-09-22	$27.47	$27.70	$27.47	$27.65	$20.60	118,079
2016-09-21	$27.14	$27.35	$27.07	$27.34	$20.37	98,044
2016-09-20	$27.16	$27.19	$27.06	$27.19	$20.26	87,720
2016-09-19	$27.07	$27.20	$27.06	$27.14	$20.22	114,904
2016-09-16	$27.22	$27.22	$27.01	$27.04	$20.15	103,119
2016-09-15	$27.13	$27.25	$27.04	$27.23	$20.29	115,750
2016-09-14	$27.21	$27.24	$27.02	$27.13	$20.22	358,889
2016-09-13	$27.46	$27.46	$27.04	$27.21	$20.28	155,393
2016-09-12	$27.48	$27.54	$27.23	$27.46	$20.46	222,176
2016-09-09	$27.83	$27.83	$27.41	$27.48	$20.48	289,798
2016-09-08	$27.80	$27.90	$27.79	$27.86	$20.76	83,105
2016-09-07	$27.74	$27.80	$27.70	$27.78	$20.70	59,843
2016-09-06	$27.68	$27.75	$27.66	$27.73	$20.66	154,289
2016-09-02	$27.69	$27.72	$27.65	$27.67	$20.62	92,592
2016-09-01	$27.74	$27.74	$27.67	$27.70	$20.64	76,801
2016-08-31	$27.72	$27.75	$27.65	$27.73	$20.66	164,696
2016-08-30	$27.74	$27.78	$27.71	$27.77	$20.69	92,934
2016-08-29	$27.69	$27.74	$27.69	$27.72	$20.66	89,700
2016-08-26	$27.52	$27.69	$27.52	$27.69	$20.63	119,917
2016-08-25	$27.38	$27.59	$27.38	$27.56	$20.54	199,347
2016-08-24	$27.39	$27.44	$27.35	$27.40	$20.42	63,315
2016-08-23	$27.30	$27.39	$27.29	$27.39	$20.41	198,562
2016-08-22	$27.29	$27.29	$27.21	$27.28	$20.32	159,474
2016-08-19	$27.27	$27.27	$27.17	$27.24	$20.30	66,993
2016-08-18	$27.17	$27.28	$27.16	$27.28	$20.33	125,357
2016-08-17	$27.06	$27.19	$27.06	$27.19	$20.26	58,695
2016-08-16	$27.12	$27.15	$27.07	$27.10	$20.19	77,825
2016-08-15	$27.17	$27.20	$27.13	$27.14	$20.22	83,064
2016-08-12	$27.20	$27.20	$27.10	$27.18	$20.25	64,694
2016-08-11	$27.23	$27.25	$27.12	$27.13	$20.22	149,958
2016-08-10	$27.23	$27.23	$27.15	$27.18	$20.25	112,412
2016-08-09	$27.33	$27.36	$27.15	$27.16	$20.24	244,572
2016-08-08	$27.28	$27.33	$27.17	$27.27	$20.32	174,250
2016-08-05	$27.19	$27.27	$27.19	$27.21	$20.28	151,351
2016-08-04	$27.20	$27.31	$27.17	$27.17	$20.25	75,784
2016-08-03	$27.29	$27.29	$27.15	$27.19	$20.26	102,686
2016-08-02	$27.29	$27.30	$27.21	$27.26	$20.31	102,002
2016-08-01	$27.25	$27.38	$27.25	$27.27	$20.32	91,756
2016-07-29	$27.21	$27.37	$27.18	$27.27	$20.32	79,073
2016-07-28	$27.52	$27.58	$27.49	$27.52	$20.22	108,426
2016-07-27	$27.50	$27.58	$27.46	$27.47	$20.18	73,120
2016-07-26	$27.49	$27.54	$27.44	$27.45	$20.17	119,947
2016-07-25	$27.48	$27.50	$27.40	$27.49	$20.20	88,062
2016-07-22	$27.40	$27.48	$27.31	$27.45	$20.17	75,641
2016-07-21	$27.27	$27.45	$27.27	$27.45	$20.17	78,246
2016-07-20	$27.30	$27.35	$27.26	$27.35	$20.10	44,938
2016-07-19	$27.36	$27.41	$27.20	$27.20	$19.99	67,624
2016-07-18	$27.16	$27.39	$27.16	$27.29	$20.05	82,328
2016-07-15	$27.21	$27.26	$27.14	$27.26	$20.03	168,914
2016-07-14	$27.24	$27.33	$27.16	$27.16	$19.96	81,533
2016-07-13	$27.19	$27.25	$27.13	$27.17	$19.96	100,207
2016-07-12	$27.10	$27.20	$27.08	$27.12	$19.93	133,511
2016-07-11	$27.00	$27.11	$26.98	$27.02	$19.85	107,542
2016-07-08	$26.95	$27.04	$26.93	$27.00	$19.84	74,542
2016-07-07	$26.93	$26.97	$26.85	$26.85	$19.73	92,637
2016-07-06	$26.85	$26.93	$26.83	$26.93	$19.79	97,707
2016-07-05	$26.80	$26.85	$26.76	$26.80	$19.69	132,893
2016-07-01	$26.89	$26.92	$26.80	$26.80	$19.69	89,110
2016-06-30	$26.77	$26.95	$26.75	$26.75	$19.66	123,922
2016-06-29	$26.84	$26.84	$26.70	$26.73	$19.64	690,507
2016-06-28	$26.70	$26.75	$26.67	$26.68	$19.60	613,221
2016-06-27	$26.72	$26.74	$26.60	$26.66	$19.59	145,645
2016-06-24	$26.59	$26.75	$26.57	$26.72	$19.63	134,423
2016-06-23	$26.70	$26.84	$26.70	$26.79	$19.69	76,745
2016-06-22	$26.75	$26.75	$26.65	$26.70	$19.62	566,322
2016-06-21	$26.79	$26.79	$26.69	$26.76	$19.66	70,211
2016-06-20	$26.76	$26.76	$26.66	$26.70	$19.62	116,841
2016-06-17	$26.66	$26.71	$26.58	$26.60	$19.55	315,575
2016-06-16	$26.61	$26.66	$26.58	$26.66	$19.59	54,280
2016-06-15	$26.69	$26.69	$26.61	$26.68	$19.60	100,399
2016-06-14	$26.68	$26.69	$26.57	$26.62	$19.56	88,323
2016-06-13	$26.72	$26.72	$26.66	$26.69	$19.61	56,435
2016-06-10	$26.64	$26.80	$26.58	$26.69	$19.61	107,666
2016-06-09	$26.75	$26.75	$26.58	$26.58	$19.53	143,814
2016-06-08	$26.75	$26.79	$26.68	$26.75	$19.66	87,201
2016-06-07	$26.92	$26.92	$26.75	$26.75	$19.66	94,563
2016-06-06	$26.87	$26.96	$26.82	$26.82	$19.71	128,816
2016-06-03	$26.75	$26.98	$26.72	$26.98	$19.82	235,020
2016-06-02	$26.68	$26.78	$26.64	$26.66	$19.59	155,511
2016-06-01	$26.68	$26.69	$26.58	$26.64	$19.57	123,008
2016-05-31	$26.53	$26.67	$26.53	$26.61	$19.55	91,147
2016-05-27	$26.49	$26.61	$26.48	$26.58	$19.53	180,654
2016-05-26	$26.47	$26.49	$26.41	$26.46	$19.44	85,429
2016-05-25	$26.45	$26.54	$26.35	$26.39	$19.39	118,352
2016-05-24	$26.55	$26.59	$26.45	$26.45	$19.44	241,569
2016-05-23	$26.54	$26.60	$26.45	$26.51	$19.48	80,160
2016-05-20	$26.33	$26.54	$26.33	$26.54	$19.50	64,330
2016-05-19	$26.45	$26.49	$26.30	$26.36	$19.37	105,734
2016-05-18	$26.53	$28.14	$26.48	$26.49	$19.46	90,687
2016-05-17	$26.55	$26.60	$26.50	$26.55	$19.51	169,168
2016-05-16	$26.44	$26.55	$26.00	$26.46	$19.44	138,450
2016-05-13	$26.43	$26.44	$26.35	$26.42	$19.41	100,286
2016-05-12	$26.42	$26.44	$26.36	$26.36	$19.37	64,533
2016-05-11	$26.49	$26.49	$26.34	$26.35	$19.36	119,731
2016-05-10	$26.44	$26.53	$26.42	$26.44	$19.43	106,068
2016-05-09	$26.44	$26.48	$26.40	$26.44	$19.43	68,520
2016-05-06	$26.39	$26.47	$26.37	$26.38	$19.38	152,386
2016-05-05	$26.40	$26.45	$26.30	$26.40	$19.40	90,941
2016-05-04	$26.39	$26.53	$26.35	$26.40	$19.40	167,557
2016-05-03	$26.25	$26.40	$26.20	$26.37	$19.38	129,661
2016-05-02	$26.21	$26.30	$26.15	$26.25	$19.29	92,751
2016-04-29	$26.19	$26.20	$26.13	$26.14	$19.21	94,132
2016-04-28	$26.19	$26.21	$26.12	$26.16	$19.22	152,261
2016-04-27	$26.38	$26.54	$26.35	$26.51	$19.20	139,900
2016-04-26	$26.30	$26.38	$26.28	$26.35	$19.08	79,470
2016-04-25	$26.31	$26.34	$26.26	$26.30	$19.05	139,976
2016-04-22	$26.35	$26.40	$26.32	$26.33	$19.07	84,898
2016-04-21	$26.29	$26.37	$25.90	$26.29	$19.04	101,965
2016-04-20	$26.32	$26.35	$25.95	$26.27	$19.02	124,904
2016-04-19	$26.20	$26.36	$26.18	$26.24	$19.00	194,442
2016-04-18	$26.25	$26.30	$26.12	$26.15	$18.94	231,308
2016-04-15	$26.25	$26.28	$26.20	$26.24	$19.00	181,645
2016-04-14	$26.26	$26.34	$26.21	$26.30	$19.05	109,352
2016-04-13	$26.09	$26.25	$26.05	$26.25	$19.01	116,606
2016-04-12	$26.00	$26.10	$26.00	$26.03	$18.85	143,430
2016-04-11	$26.05	$26.07	$25.98	$26.03	$18.85	99,034
2016-04-08	$25.99	$25.99	$25.93	$25.96	$18.80	141,627
2016-04-07	$25.84	$25.94	$25.70	$25.92	$18.77	253,326
2016-04-06	$25.84	$25.89	$25.83	$25.84	$18.71	292,038
2016-04-05	$25.80	$25.86	$25.73	$25.80	$18.68	269,961
2016-04-04	$25.95	$25.95	$25.77	$25.80	$18.68	180,329
2016-04-01	$26.12	$26.14	$25.90	$25.91	$18.76	189,816
2016-03-31	$26.14	$26.14	$26.05	$26.09	$18.89	135,117
2016-03-30	$26.09	$26.11	$26.05	$26.10	$18.90	151,018
2016-03-29	$26.02	$26.10	$26.01	$26.05	$18.86	89,580
2016-03-28	$26.05	$26.08	$25.97	$25.97	$18.81	283,793
2016-03-24	$25.97	$26.04	$25.92	$26.01	$18.84	152,316
2016-03-23	$25.96	$26.00	$25.90	$25.96	$18.80	217,545
2016-03-22	$25.92	$25.98	$25.88	$25.96	$18.80	187,746
2016-03-21	$25.84	$25.95	$25.84	$25.90	$18.76	282,267
2016-03-18	$25.79	$25.92	$25.79	$25.84	$18.71	120,329
2016-03-17	$25.83	$25.83	$25.70	$25.70	$18.61	264,263
2016-03-16	$25.68	$25.83	$25.61	$25.77	$18.66	152,060
2016-03-15	$25.70	$25.72	$25.65	$25.69	$18.60	171,408
2016-03-14	$25.68	$25.70	$25.65	$25.70	$18.61	103,337
2016-03-11	$25.65	$25.70	$25.63	$25.65	$18.57	251,833
2016-03-10	$25.69	$25.73	$25.60	$25.62	$18.55	226,452
2016-03-09	$25.67	$25.68	$25.59	$25.67	$18.59	232,660
2016-03-08	$25.61	$25.68	$25.56	$25.60	$18.54	251,333
2016-03-07	$25.65	$25.68	$25.52	$25.61	$18.55	154,508
2016-03-04	$25.70	$25.72	$25.66	$25.66	$18.58	106,649
2016-03-03	$25.72	$25.72	$25.57	$25.64	$18.57	132,144
2016-03-02	$25.72	$25.74	$25.65	$25.74	$18.64	249,881
2016-03-01	$25.73	$25.73	$25.62	$25.66	$18.58	229,341
2016-02-29	$25.72	$25.72	$25.62	$25.62	$18.55	186,447
2016-02-26	$25.71	$25.74	$25.66	$25.70	$18.61	150,448
2016-02-25	$25.65	$25.70	$25.63	$25.70	$18.61	187,850
2016-02-24	$25.50	$25.65	$25.47	$25.63	$18.56	244,992
2016-02-23	$25.69	$25.69	$25.55	$25.64	$18.57	262,847
2016-02-22	$25.73	$25.79	$25.65	$25.65	$18.57	223,872
2016-02-19	$25.52	$25.68	$25.43	$25.64	$18.57	188,598
2016-02-18	$25.70	$25.70	$25.41	$25.53	$18.49	176,378
2016-02-17	$25.32	$25.45	$25.24	$25.39	$18.39	253,388
2016-02-16	$25.24	$25.39	$25.09	$25.19	$18.24	346,264
2016-02-12	$25.18	$25.33	$25.09	$25.21	$18.26	240,363
2016-02-11	$25.04	$25.10	$24.74	$25.00	$18.10	475,327
2016-02-10	$25.39	$25.41	$25.20	$25.32	$18.34	256,164
2016-02-09	$25.20	$25.29	$24.95	$25.24	$18.28	350,036
2016-02-08	$25.50	$25.56	$25.21	$25.29	$18.31	280,106
2016-02-05	$25.66	$25.66	$25.52	$25.60	$18.54	238,162
2016-02-04	$25.64	$25.67	$25.59	$25.61	$18.55	161,669
2016-02-03	$25.71	$25.71	$25.50	$25.60	$18.54	200,184
2016-02-02	$25.64	$25.70	$25.58	$25.65	$18.57	226,403
2016-02-01	$25.64	$25.65	$25.58	$25.65	$18.57	339,931
2016-01-29	$25.41	$25.64	$25.41	$25.64	$18.57	452,586
2016-01-28	$25.39	$25.43	$25.30	$25.41	$18.40	332,407
2016-01-27	$25.51	$25.69	$25.50	$25.68	$18.32	220,333
2016-01-26	$25.57	$25.62	$25.46	$25.52	$18.20	247,192
2016-01-25	$25.71	$25.71	$25.46	$25.51	$18.20	222,964
2016-01-22	$25.63	$25.67	$25.46	$25.67	$18.31	179,608
2016-01-21	$25.61	$25.68	$25.46	$25.48	$18.18	202,109
2016-01-20	$25.85	$25.85	$25.50	$25.64	$18.29	282,785
2016-01-19	$25.85	$25.89	$25.74	$25.88	$18.46	201,523
2016-01-15	$25.83	$25.86	$25.75	$25.83	$18.43	155,427
2016-01-14	$25.75	$25.97	$25.65	$25.93	$18.50	225,538
2016-01-13	$25.91	$25.94	$25.71	$25.75	$18.37	409,546
2016-01-12	$26.04	$26.08	$25.83	$25.88	$18.46	576,838
2016-01-11	$26.07	$26.11	$25.98	$26.03	$18.57	177,340
2016-01-08	$26.03	$26.12	$26.03	$26.11	$18.63	192,971
2016-01-07	$25.97	$26.14	$25.97	$25.99	$18.54	240,312
2016-01-06	$26.06	$26.15	$25.97	$26.11	$18.63	172,751
2016-01-05	$26.07	$26.23	$26.07	$26.10	$18.62	788,838
2016-01-04	$25.80	$26.12	$25.72	$26.10	$18.62	202,425
2015-12-31	$25.92	$25.93	$25.86	$25.92	$18.49	78,073
2015-12-30	$25.80	$25.88	$25.75	$25.87	$18.45	109,528
2015-12-29	$25.80	$25.80	$25.72	$25.79	$18.39	230,006
2015-12-28	$25.73	$25.80	$25.64	$25.78	$18.39	190,342
2015-12-24	$25.74	$25.78	$25.67	$25.70	$18.33	58,802
2015-12-23	$25.70	$25.74	$25.66	$25.74	$18.36	108,844
2015-12-22	$25.68	$25.73	$25.62	$25.65	$18.30	102,676
2015-12-21	$25.59	$25.66	$25.57	$25.66	$18.30	119,494
2015-12-18	$25.57	$25.57	$25.52	$25.57	$18.24	101,984
2015-12-17	$25.51	$25.60	$25.42	$25.50	$18.19	204,194
2015-12-16	$25.26	$25.46	$25.23	$25.43	$18.14	174,549
2015-12-15	$25.18	$25.32	$25.14	$25.25	$18.01	270,443
2015-12-14	$25.40	$25.40	$25.01	$25.11	$17.91	621,000
2015-12-11	$25.47	$25.47	$25.37	$25.39	$18.11	124,551
2015-12-10	$25.47	$25.48	$25.44	$25.46	$18.16	188,405
2015-12-09	$25.46	$25.48	$25.41	$25.47	$18.17	190,049
2015-12-08	$25.47	$25.47	$25.41	$25.45	$18.15	125,293
2015-12-07	$25.53	$25.53	$25.40	$25.45	$18.15	171,591
2015-12-04	$25.45	$25.53	$25.40	$25.52	$18.20	185,670
2015-12-03	$25.53	$25.53	$25.35	$25.44	$18.15	276,717
2015-12-02	$25.59	$25.59	$25.48	$25.52	$18.20	480,570
2015-12-01	$25.61	$25.61	$25.53	$25.56	$18.23	196,875
2015-11-30	$25.56	$25.58	$25.48	$25.52	$18.20	198,149
2015-11-27	$25.43	$25.55	$25.42	$25.54	$18.22	79,224
2015-11-25	$25.37	$25.43	$25.37	$25.42	$18.13	218,430
2015-11-24	$25.34	$25.37	$25.30	$25.33	$18.07	165,395
2015-11-23	$25.32	$25.35	$25.31	$25.32	$18.06	146,880
2015-11-20	$25.30	$25.32	$25.28	$25.31	$18.06	182,141
2015-11-19	$25.30	$25.32	$25.27	$25.28	$18.03	187,059
2015-11-18	$25.30	$25.32	$25.25	$25.29	$18.04	284,160
2015-11-17	$25.29	$25.34	$25.22	$25.26	$18.02	288,920
2015-11-16	$25.35	$25.38	$25.24	$25.28	$18.03	249,403
2015-11-13	$25.33	$25.35	$25.29	$25.33	$18.07	210,491
2015-11-12	$25.25	$25.32	$25.20	$25.27	$18.03	229,622
2015-11-11	$25.22	$25.27	$25.20	$25.26	$18.02	381,183
2015-11-10	$25.19	$25.23	$25.15	$25.18	$17.96	312,458
2015-11-09	$25.25	$25.25	$25.06	$25.18	$17.96	411,980
2015-11-06	$25.40	$25.40	$25.14	$25.28	$18.03	500,465
2015-11-05	$25.42	$25.46	$25.40	$25.42	$18.13	291,968
2015-11-04	$25.38	$25.46	$25.34	$25.38	$18.11	672,620
2015-11-03	$25.33	$25.40	$25.32	$25.33	$18.07	515,981
2015-11-02	$25.22	$25.31	$25.20	$25.30	$18.05	544,615
2015-10-30	$25.24	$25.25	$25.17	$25.21	$17.98	561,886
2015-10-29	$25.25	$25.29	$25.19	$25.21	$17.98	430,974
2015-10-28	$25.65	$25.74	$25.63	$25.71	$17.97	255,066
2015-10-27	$25.62	$25.65	$25.60	$25.62	$17.91	189,147
2015-10-26	$25.57	$25.69	$25.54	$25.59	$17.89	352,082
2015-10-23	$25.56	$25.65	$25.51	$25.58	$17.88	392,306
2015-10-22	$25.47	$25.58	$25.44	$25.53	$17.84	582,803
2015-10-21	$25.39	$25.47	$25.38	$25.43	$17.77	210,088
2015-10-20	$25.29	$25.36	$25.27	$25.34	$17.71	379,294
2015-10-19	$25.25	$25.34	$25.23	$25.26	$17.65	705,968
2015-10-16	$25.43	$25.53	$25.01	$25.01	$17.48	2,158,313
2015-10-15	$25.43	$25.50	$25.01	$25.42	$17.77	308,306
2015-10-14	$25.38	$25.44	$25.34	$25.40	$17.75	257,762
2015-10-13	$25.40	$25.48	$25.31	$25.39	$17.75	249,891
2015-10-12	$25.31	$25.42	$25.28	$25.39	$17.75	186,788
2015-10-09	$25.21	$25.37	$25.19	$25.27	$17.66	376,965
2015-10-08	$25.20	$25.24	$25.16	$25.23	$17.63	219,144
2015-10-07	$25.13	$25.27	$25.13	$25.24	$17.64	386,433
2015-10-06	$25.16	$25.19	$25.10	$25.14	$17.57	290,733
2015-10-05	$25.04	$25.24	$25.02	$25.14	$17.57	482,712
2015-10-02	$24.95	$25.02	$24.95	$25.01	$17.48	275,910
2015-10-01	$25.04	$25.09	$24.99	$25.00	$17.47	347,390
2015-09-30	$25.09	$25.09	$25.01	$25.03	$17.49	193,048
2015-09-29	$25.00	$25.05	$24.98	$25.04	$17.50	379,991
2015-09-28	$25.08	$25.10	$24.98	$24.98	$17.46	264,934
2015-09-25	$25.08	$25.11	$25.05	$25.11	$17.55	140,241
2015-09-24	$25.05	$25.06	$25.01	$25.03	$17.49	273,137
2015-09-23	$25.03	$25.07	$25.02	$25.06	$17.51	299,835
2015-09-22	$24.99	$25.05	$24.99	$25.04	$17.50	219,855
2015-09-21	$25.00	$25.05	$24.99	$25.01	$17.48	348,374
2015-09-18	$24.97	$24.99	$24.94	$24.97	$17.45	201,099
2015-09-17	$24.96	$25.00	$24.87	$24.97	$17.45	152,194
2015-09-16	$24.95	$24.95	$24.90	$24.92	$17.42	269,062
2015-09-15	$24.95	$24.98	$24.92	$24.93	$17.42	143,181
2015-09-14	$24.91	$24.99	$24.89	$24.95	$17.44	194,518
2015-09-11	$24.90	$24.94	$24.89	$24.90	$17.40	390,890
2015-09-10	$24.98	$24.98	$24.86	$24.90	$17.40	347,699
2015-09-09	$24.92	$24.96	$24.90	$24.92	$17.42	208,691
2015-09-08	$25.00	$25.00	$24.91	$24.96	$17.44	263,531
2015-09-04	$24.96	$24.99	$24.94	$24.98	$17.46	157,533
2015-09-03	$25.00	$25.00	$24.97	$24.98	$17.46	239,837
2015-09-02	$24.98	$25.00	$24.96	$24.99	$17.47	218,698
2015-09-01	$24.94	$24.99	$24.91	$24.96	$17.44	407,582
2015-08-31	$24.94	$25.00	$24.94	$25.00	$17.47	333,183
2015-08-28	$24.86	$24.99	$24.85	$24.98	$17.46	173,382
2015-08-27	$24.82	$24.96	$24.80	$24.88	$17.39	285,999
2015-08-26	$24.79	$24.83	$24.70	$24.77	$17.31	376,480
2015-08-25	$24.75	$24.83	$24.70	$24.74	$17.29	984,964
2015-08-24	$24.70	$24.80	$23.53	$24.69	$17.26	451,233
2015-08-21	$24.90	$24.94	$24.84	$24.89	$17.40	508,952
2015-08-20	$24.93	$24.95	$24.89	$24.93	$17.42	315,668
2015-08-19	$24.92	$24.95	$24.90	$24.94	$17.43	225,435
2015-08-18	$24.93	$24.95	$24.91	$24.92	$17.42	214,914
2015-08-17	$25.00	$25.00	$24.92	$24.92	$17.42	581,736
2015-08-14	$24.96	$25.00	$24.95	$25.00	$17.47	281,185
2015-08-13	$24.98	$25.00	$24.94	$24.99	$17.47	347,763
2015-08-12	$24.95	$24.98	$24.91	$24.97	$17.45	423,820
2015-08-11	$24.99	$25.00	$24.91	$24.96	$17.44	591,769
2015-08-10	$24.95	$25.00	$24.94	$25.00	$17.47	438,031
2015-08-07	$25.00	$25.00	$24.90	$25.00	$17.47	500,255
2015-08-06	$24.97	$25.00	$24.90	$25.00	$17.47	650,285
2015-08-05	$24.97	$25.05	$24.90	$24.97	$17.45	1,532,425
2015-08-04	$24.95	$25.05	$24.92	$25.00	$17.47	613,732
2015-08-03	$25.00	$25.05	$24.90	$24.92	$17.42	567,826
2015-07-31	$25.02	$25.02	$24.88	$25.00	$17.47	1,207,376
2015-07-30	$24.89	$25.00	$24.85	$24.96	$17.44	840,174
2015-07-29	$24.80	$25.00	$24.80	$24.90	$17.40	920,077
2015-07-28	$24.83	$25.00	$24.77	$24.93	$17.42	4,150,826
2015-07-27	$24.84	$25.05	$24.65	$24.82	$17.35	2,782,569
2015-07-24	$24.73	$25.00	$23.83	$24.80	$17.33	5,186,351
2015-07-23	$24.80	$24.89	$24.76	$24.82	$17.35	4,248,588

JPMorgan Chase & Company (JMPRP) News Headlines

Recent JPMorgan Chase & Company (JMPRP) News

Similar Companies to JPMorgan Chase & Company (JMPRP) 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	--	--	--

JPMorgan Chase & Company (JMPRP) Exchange: OTCGREY