Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1, 2077 NYSE:GPJA Historical Prices

Below are the 1633 trading days of historical prices for GPJA.

#	Exchange	Symbol	Date	Open	High	Low	Close
1633	NYSE	GPJA	Thu, Mar 21, 2024	24.92	24.95	24.83	24.94
1632	NYSE	GPJA	Wed, Mar 20, 2024	24.74	24.84	24.69	24.78
1631	NYSE	GPJA	Tue, Mar 19, 2024	24.55	24.70	24.48	24.68
1630	NYSE	GPJA	Mon, Mar 18, 2024	24.57	24.63	24.46	24.52
1629	NYSE	GPJA	Fri, Mar 15, 2024	24.35	24.68	24.35	24.55
1628	NYSE	GPJA	Thu, Mar 14, 2024	24.58	24.74	24.50	24.59
1627	NYSE	GPJA	Wed, Mar 13, 2024	24.65	24.85	24.65	24.74
1626	NYSE	GPJA	Tue, Mar 12, 2024	24.40	24.71	24.30	24.71
1625	NYSE	GPJA	Mon, Mar 11, 2024	24.22	24.40	24.22	24.40
1624	NYSE	GPJA	Fri, Mar 8, 2024	24.25	24.33	24.22	24.32
1623	NYSE	GPJA	Thu, Mar 7, 2024	24.17	24.25	24.06	24.25
1622	NYSE	GPJA	Wed, Mar 6, 2024	24.09	24.19	23.90	24.16
1621	NYSE	GPJA	Tue, Mar 5, 2024	23.86	24.04	23.84	24.01
1620	NYSE	GPJA	Mon, Mar 4, 2024	24.08	24.08	23.94	23.94
1619	NYSE	GPJA	Fri, Mar 1, 2024	24.22	24.22	23.92	24.08
1618	NYSE	GPJA	Thu, Feb 29, 2024	23.91	24.24	23.91	24.22
1617	NYSE	GPJA	Wed, Feb 28, 2024	23.97	24.04	23.90	23.97
1616	NYSE	GPJA	Tue, Feb 27, 2024	23.91	24.05	23.73	23.98
1615	NYSE	GPJA	Mon, Feb 26, 2024	23.93	24.05	23.88	24.01
1614	NYSE	GPJA	Fri, Feb 23, 2024	23.86	24.06	23.86	24.01
1613	NYSE	GPJA	Thu, Feb 22, 2024	23.81	23.87	23.59	23.82
1612	NYSE	GPJA	Wed, Feb 21, 2024	23.83	23.86	23.62	23.70
1611	NYSE	GPJA	Tue, Feb 20, 2024	23.79	23.79	23.65	23.78
1610	NYSE	GPJA	Fri, Feb 16, 2024	23.80	23.82	23.67	23.74
1609	NYSE	GPJA	Thu, Feb 15, 2024	23.80	23.90	23.63	23.90
1608	NYSE	GPJA	Wed, Feb 14, 2024	23.55	23.77	23.55	23.74
1607	NYSE	GPJA	Tue, Feb 13, 2024	23.65	23.76	23.50	23.61
1606	NYSE	GPJA	Mon, Feb 12, 2024	23.81	23.96	23.81	23.93
1605	NYSE	GPJA	Fri, Feb 9, 2024	23.60	23.78	23.55	23.76
1604	NYSE	GPJA	Thu, Feb 8, 2024	23.36	23.75	23.35	23.60
1603	NYSE	GPJA	Wed, Feb 7, 2024	23.49	23.55	23.41	23.45
1602	NYSE	GPJA	Tue, Feb 6, 2024	23.38	23.51	23.32	23.46
1601	NYSE	GPJA	Mon, Feb 5, 2024	23.63	23.63	23.30	23.43
1600	NYSE	GPJA	Fri, Feb 2, 2024	23.34	23.66	23.34	23.61
1599	NYSE	GPJA	Thu, Feb 1, 2024	23.61	23.81	23.45	23.72
1598	NYSE	GPJA	Wed, Jan 31, 2024	23.42	23.58	23.41	23.47
1597	NYSE	GPJA	Tue, Jan 30, 2024	23.46	23.63	23.41	23.59
1596	NYSE	GPJA	Mon, Jan 29, 2024	23.44	23.58	23.41	23.53
1595	NYSE	GPJA	Fri, Jan 26, 2024	23.54	23.63	23.42	23.49
1594	NYSE	GPJA	Thu, Jan 25, 2024	23.30	23.55	23.26	23.55
1593	NYSE	GPJA	Wed, Jan 24, 2024	23.14	23.30	23.14	23.22
1592	NYSE	GPJA	Tue, Jan 23, 2024	23.25	23.25	23.03	23.14
1591	NYSE	GPJA	Mon, Jan 22, 2024	22.90	23.18	22.85	23.17
1590	NYSE	GPJA	Fri, Jan 19, 2024	22.64	22.93	22.53	22.88
1589	NYSE	GPJA	Thu, Jan 18, 2024	22.78	22.85	22.64	22.68
1588	NYSE	GPJA	Wed, Jan 17, 2024	22.89	22.89	22.64	22.82
1587	NYSE	GPJA	Tue, Jan 16, 2024	22.98	23.00	22.65	22.89
1586	NYSE	GPJA	Fri, Jan 12, 2024	22.94	23.00	22.86	22.98
1585	NYSE	GPJA	Thu, Jan 11, 2024	22.75	22.91	22.55	22.90
1584	NYSE	GPJA	Wed, Jan 10, 2024	22.74	22.89	22.56	22.71
1583	NYSE	GPJA	Tue, Jan 9, 2024	22.48	22.72	22.48	22.67
1582	NYSE	GPJA	Mon, Jan 8, 2024	22.26	22.56	22.26	22.54
1581	NYSE	GPJA	Fri, Jan 5, 2024	22.22	22.44	22.17	22.24
1580	NYSE	GPJA	Thu, Jan 4, 2024	22.17	22.32	22.14	22.18
1579	NYSE	GPJA	Wed, Jan 3, 2024	22.20	22.42	21.96	22.23
1578	NYSE	GPJA	Tue, Jan 2, 2024	22.11	22.35	22.11	22.25
1577	NYSE	GPJA	Fri, Dec 29, 2023	22.43	22.79	22.10	22.11
1576	NYSE	GPJA	Thu, Dec 28, 2023	22.79	22.85	22.45	22.45
1575	NYSE	GPJA	Wed, Dec 27, 2023	22.90	23.10	22.81	22.66
1574	NYSE	GPJA	Tue, Dec 26, 2023	22.97	23.08	22.90	22.90
1573	NYSE	GPJA	Fri, Dec 22, 2023	22.99	23.13	22.82	22.97
1572	NYSE	GPJA	Thu, Dec 21, 2023	23.06	23.23	22.70	22.95
1571	NYSE	GPJA	Wed, Dec 20, 2023	22.82	23.10	22.82	23.00
1570	NYSE	GPJA	Tue, Dec 19, 2023	22.79	23.06	22.79	22.93
1569	NYSE	GPJA	Mon, Dec 18, 2023	23.08	23.08	22.64	22.79
1568	NYSE	GPJA	Fri, Dec 15, 2023	22.78	23.16	22.71	23.08
1567	NYSE	GPJA	Thu, Dec 14, 2023	22.66	23.12	22.64	22.99
1566	NYSE	GPJA	Wed, Dec 13, 2023	22.21	22.64	22.14	22.50
1565	NYSE	GPJA	Tue, Dec 12, 2023	22.42	22.70	22.20	22.20
1564	NYSE	GPJA	Mon, Dec 11, 2023	22.72	22.87	22.31	22.52
1563	NYSE	GPJA	Fri, Dec 8, 2023	23.00	23.12	22.76	22.78
1562	NYSE	GPJA	Thu, Dec 7, 2023	23.12	23.21	22.96	23.01
1561	NYSE	GPJA	Wed, Dec 6, 2023	23.01	23.22	22.95	22.96
1560	NYSE	GPJA	Tue, Dec 5, 2023	23.12	23.22	22.94	23.09
1559	NYSE	GPJA	Mon, Dec 4, 2023	23.24	23.43	22.92	22.96
1558	NYSE	GPJA	Fri, Dec 1, 2023	23.24	23.45	23.17	23.34
1557	NYSE	GPJA	Thu, Nov 30, 2023	22.71	23.24	22.69	23.24
1556	NYSE	GPJA	Wed, Nov 29, 2023	22.68	22.97	22.56	22.75
1555	NYSE	GPJA	Tue, Nov 28, 2023	22.74	22.79	22.52	22.76
1554	NYSE	GPJA	Mon, Nov 27, 2023	22.57	22.70	22.56	22.70
1553	NYSE	GPJA	Fri, Nov 24, 2023	22.56	22.69	22.47	22.47
1552	NYSE	GPJA	Wed, Nov 22, 2023	22.78	22.86	22.43	22.61
1551	NYSE	GPJA	Tue, Nov 21, 2023	22.94	23.00	22.75	22.75
1550	NYSE	GPJA	Mon, Nov 20, 2023	23.00	23.21	22.90	23.00
1549	NYSE	GPJA	Fri, Nov 17, 2023	23.21	23.21	22.91	23.20
1548	NYSE	GPJA	Thu, Nov 16, 2023	23.00	23.22	22.91	22.95
1547	NYSE	GPJA	Wed, Nov 15, 2023	22.79	23.23	22.79	22.92
1546	NYSE	GPJA	Tue, Nov 14, 2023	22.95	23.29	22.80	23.07
1545	NYSE	GPJA	Mon, Nov 13, 2023	22.59	22.88	22.38	22.76
1544	NYSE	GPJA	Fri, Nov 10, 2023	22.55	22.91	22.45	22.65
1543	NYSE	GPJA	Thu, Nov 9, 2023	22.72	22.86	22.38	22.39
1542	NYSE	GPJA	Wed, Nov 8, 2023	22.88	23.04	22.76	22.89
1541	NYSE	GPJA	Tue, Nov 7, 2023	22.58	23.11	22.53	22.90
1540	NYSE	GPJA	Mon, Nov 6, 2023	23.10	23.11	22.68	23.02
1539	NYSE	GPJA	Fri, Nov 3, 2023	22.94	23.04	22.61	23.04
1538	NYSE	GPJA	Thu, Nov 2, 2023	21.88	22.79	21.88	22.79
1537	NYSE	GPJA	Wed, Nov 1, 2023	21.35	22.04	21.35	21.88
1536	NYSE	GPJA	Tue, Oct 31, 2023	21.23	21.61	21.23	21.60
1535	NYSE	GPJA	Mon, Oct 30, 2023	21.35	21.54	21.13	21.33
1534	NYSE	GPJA	Fri, Oct 27, 2023	21.34	21.55	21.25	21.39
1533	NYSE	GPJA	Thu, Oct 26, 2023	21.57	21.57	21.36	21.37
1532	NYSE	GPJA	Wed, Oct 25, 2023	21.53	21.82	21.35	21.55
1531	NYSE	GPJA	Tue, Oct 24, 2023	21.58	21.77	21.48	21.70
1530	NYSE	GPJA	Mon, Oct 23, 2023	21.07	21.35	20.78	21.35
1529	NYSE	GPJA	Fri, Oct 20, 2023	20.79	21.24	20.58	21.24
1528	NYSE	GPJA	Thu, Oct 19, 2023	20.90	21.06	20.66	20.82
1527	NYSE	GPJA	Wed, Oct 18, 2023	21.05	21.10	20.75	20.92
1526	NYSE	GPJA	Tue, Oct 17, 2023	21.34	21.50	21.12	21.15
1525	NYSE	GPJA	Mon, Oct 16, 2023	21.74	21.75	21.42	21.44
1524	NYSE	GPJA	Fri, Oct 13, 2023	21.88	21.88	21.61	21.61
1523	NYSE	GPJA	Thu, Oct 12, 2023	21.87	21.87	21.57	21.69
1522	NYSE	GPJA	Wed, Oct 11, 2023	21.76	22.03	21.63	21.93
1521	NYSE	GPJA	Tue, Oct 10, 2023	21.41	21.83	21.41	21.70
1520	NYSE	GPJA	Mon, Oct 9, 2023	21.36	21.75	21.36	21.75
1519	NYSE	GPJA	Fri, Oct 6, 2023	21.63	21.67	21.00	21.51
1518	NYSE	GPJA	Thu, Oct 5, 2023	21.75	21.86	21.52	21.86
1517	NYSE	GPJA	Wed, Oct 4, 2023	22.01	22.42	21.60	21.60
1516	NYSE	GPJA	Tue, Oct 3, 2023	22.80	22.80	21.90	21.91
1515	NYSE	GPJA	Mon, Oct 2, 2023	23.28	23.28	22.93	22.93
1514	NYSE	GPJA	Fri, Sep 29, 2023	23.59	23.89	23.39	23.39
1513	NYSE	GPJA	Thu, Sep 28, 2023	23.01	23.52	23.01	23.51
1512	NYSE	GPJA	Wed, Sep 27, 2023	23.66	23.66	23.40	23.21
1511	NYSE	GPJA	Tue, Sep 26, 2023	23.56	23.79	23.53	23.62
1510	NYSE	GPJA	Mon, Sep 25, 2023	23.68	23.74	23.54	23.69
1509	NYSE	GPJA	Fri, Sep 22, 2023	23.72	23.93	23.72	23.84
1508	NYSE	GPJA	Thu, Sep 21, 2023	23.94	23.94	23.54	23.72
1507	NYSE	GPJA	Wed, Sep 20, 2023	23.86	24.17	23.80	24.14
1506	NYSE	GPJA	Tue, Sep 19, 2023	23.87	23.95	23.55	23.95
1505	NYSE	GPJA	Mon, Sep 18, 2023	23.81	23.95	23.60	23.94
1504	NYSE	GPJA	Fri, Sep 15, 2023	23.64	23.78	23.40	23.77
1503	NYSE	GPJA	Thu, Sep 14, 2023	23.36	23.79	23.30	23.41
1502	NYSE	GPJA	Wed, Sep 13, 2023	23.31	23.63	23.24	23.32
1501	NYSE	GPJA	Tue, Sep 12, 2023	23.32	23.49	23.32	23.39
1500	NYSE	GPJA	Mon, Sep 11, 2023	23.56	23.58	23.47	23.50
1499	NYSE	GPJA	Fri, Sep 8, 2023	23.43	23.69	23.41	23.46
1498	NYSE	GPJA	Thu, Sep 7, 2023	23.33	23.66	23.27	23.29
1497	NYSE	GPJA	Wed, Sep 6, 2023	23.36	23.49	23.17	23.45
1496	NYSE	GPJA	Tue, Sep 5, 2023	23.38	23.47	23.18	23.32
1495	NYSE	GPJA	Fri, Sep 1, 2023	23.30	23.40	23.17	23.38
1494	NYSE	GPJA	Thu, Aug 31, 2023	23.16	23.53	23.04	23.40
1493	NYSE	GPJA	Wed, Aug 30, 2023	23.05	23.39	23.05	23.10
1492	NYSE	GPJA	Tue, Aug 29, 2023	23.33	23.36	22.93	23.25
1491	NYSE	GPJA	Mon, Aug 28, 2023	23.18	23.20	22.98	23.20
1490	NYSE	GPJA	Fri, Aug 25, 2023	22.91	23.23	22.89	23.09
1489	NYSE	GPJA	Thu, Aug 24, 2023	23.08	23.22	22.95	23.06
1488	NYSE	GPJA	Wed, Aug 23, 2023	22.79	23.15	22.79	23.02
1487	NYSE	GPJA	Tue, Aug 22, 2023	22.88	22.88	22.65	22.75
1486	NYSE	GPJA	Mon, Aug 21, 2023	23.08	23.18	22.64	22.91
1485	NYSE	GPJA	Fri, Aug 18, 2023	23.33	23.44	23.01	23.12
1484	NYSE	GPJA	Thu, Aug 17, 2023	23.39	23.49	23.08	23.33
1483	NYSE	GPJA	Wed, Aug 16, 2023	23.78	23.82	23.41	23.56
1482	NYSE	GPJA	Tue, Aug 15, 2023	24.03	24.03	23.83	23.83
1481	NYSE	GPJA	Mon, Aug 14, 2023	23.97	24.24	23.97	24.15
1480	NYSE	GPJA	Fri, Aug 11, 2023	24.00	24.26	23.91	23.97
1479	NYSE	GPJA	Thu, Aug 10, 2023	24.28	24.42	23.92	24.07
1478	NYSE	GPJA	Wed, Aug 9, 2023	23.89	24.25	23.79	24.08
1477	NYSE	GPJA	Tue, Aug 8, 2023	23.97	24.38	23.72	23.88
1476	NYSE	GPJA	Mon, Aug 7, 2023	24.09	24.11	24.00	24.05
1475	NYSE	GPJA	Fri, Aug 4, 2023	24.04	24.25	23.87	24.11
1474	NYSE	GPJA	Thu, Aug 3, 2023	24.10	24.10	23.86	24.02
1473	NYSE	GPJA	Wed, Aug 2, 2023	24.31	24.39	24.02	24.23
1472	NYSE	GPJA	Tue, Aug 1, 2023	24.44	24.63	24.32	24.48
1471	NYSE	GPJA	Mon, Jul 31, 2023	24.27	24.63	24.27	24.43
1470	NYSE	GPJA	Fri, Jul 28, 2023	24.41	24.69	24.20	24.57
1469	NYSE	GPJA	Thu, Jul 27, 2023	24.66	24.70	24.34	24.60
1468	NYSE	GPJA	Wed, Jul 26, 2023	24.78	24.78	24.56	24.69
1467	NYSE	GPJA	Tue, Jul 25, 2023	24.50	24.81	24.50	24.57
1466	NYSE	GPJA	Mon, Jul 24, 2023	24.63	24.70	24.52	24.56
1465	NYSE	GPJA	Fri, Jul 21, 2023	24.77	24.87	24.49	24.68
1464	NYSE	GPJA	Thu, Jul 20, 2023	24.51	24.70	24.48	24.49
1463	NYSE	GPJA	Wed, Jul 19, 2023	24.70	24.87	24.60	24.62
1462	NYSE	GPJA	Tue, Jul 18, 2023	24.55	24.61	24.45	24.54
1461	NYSE	GPJA	Mon, Jul 17, 2023	24.63	24.79	24.34	24.72
1460	NYSE	GPJA	Fri, Jul 14, 2023	24.94	24.94	24.43	24.68
1459	NYSE	GPJA	Thu, Jul 13, 2023	24.76	24.93	24.69	24.80
1458	NYSE	GPJA	Wed, Jul 12, 2023	24.82	24.88	24.46	24.85
1457	NYSE	GPJA	Tue, Jul 11, 2023	24.55	24.92	24.55	24.85
1456	NYSE	GPJA	Mon, Jul 10, 2023	24.31	24.55	24.31	24.50
1455	NYSE	GPJA	Fri, Jul 7, 2023	24.21	24.65	24.21	24.40
1454	NYSE	GPJA	Thu, Jul 6, 2023	24.61	24.71	24.30	24.31
1453	NYSE	GPJA	Wed, Jul 5, 2023	24.86	24.97	24.60	24.80
1452	NYSE	GPJA	Mon, Jul 3, 2023	24.79	24.96	24.50	24.81
1451	NYSE	GPJA	Fri, Jun 30, 2023	24.35	24.95	24.35	24.85
1450	NYSE	GPJA	Thu, Jun 29, 2023	24.32	24.34	23.94	24.29
1449	NYSE	GPJA	Wed, Jun 28, 2023	24.35	24.63	24.35	24.25
1448	NYSE	GPJA	Tue, Jun 27, 2023	24.47	24.50	24.40	24.44
1447	NYSE	GPJA	Mon, Jun 26, 2023	24.24	24.50	24.24	24.48
1446	NYSE	GPJA	Fri, Jun 23, 2023	24.15	24.33	24.15	24.33
1445	NYSE	GPJA	Thu, Jun 22, 2023	24.43	24.43	24.20	24.29
1444	NYSE	GPJA	Wed, Jun 21, 2023	24.28	24.36	24.27	24.36
1443	NYSE	GPJA	Tue, Jun 20, 2023	24.30	24.48	24.25	24.34
1442	NYSE	GPJA	Fri, Jun 16, 2023	24.37	24.54	24.32	24.46
1441	NYSE	GPJA	Thu, Jun 15, 2023	24.64	24.87	24.13	24.49
1440	NYSE	GPJA	Wed, Jun 14, 2023	24.70	24.78	24.40	24.44
1439	NYSE	GPJA	Tue, Jun 13, 2023	24.73	24.97	24.65	24.77
1438	NYSE	GPJA	Mon, Jun 12, 2023	24.98	25.00	24.52	24.60
1437	NYSE	GPJA	Fri, Jun 9, 2023	24.80	24.89	24.77	24.82
1436	NYSE	GPJA	Thu, Jun 8, 2023	24.51	24.93	24.51	24.80
1435	NYSE	GPJA	Wed, Jun 7, 2023	24.91	25.00	24.64	24.81
1434	NYSE	GPJA	Tue, Jun 6, 2023	24.84	24.99	24.84	24.90
1433	NYSE	GPJA	Mon, Jun 5, 2023	24.95	24.89	24.80	24.91
1432	NYSE	GPJA	Fri, Jun 2, 2023	24.57	24.91	24.55	24.91
1431	NYSE	GPJA	Thu, Jun 1, 2023	24.38	24.65	24.17	24.40
1430	NYSE	GPJA	Wed, May 31, 2023	24.41	24.55	24.04	24.55
1429	NYSE	GPJA	Tue, May 30, 2023	24.46	24.55	24.25	24.25
1428	NYSE	GPJA	Fri, May 26, 2023	24.12	24.49	24.12	24.26
1427	NYSE	GPJA	Thu, May 25, 2023	24.23	24.45	24.12	24.12
1426	NYSE	GPJA	Wed, May 24, 2023	24.21	24.44	24.17	24.22
1425	NYSE	GPJA	Tue, May 23, 2023	24.36	24.43	24.18	24.31
1424	NYSE	GPJA	Mon, May 22, 2023	24.56	24.60	24.22	24.44
1423	NYSE	GPJA	Fri, May 19, 2023	24.63	24.63	24.40	24.51
1422	NYSE	GPJA	Thu, May 18, 2023	24.41	24.87	24.41	24.45
1421	NYSE	GPJA	Wed, May 17, 2023	24.52	24.60	24.41	24.58
1420	NYSE	GPJA	Tue, May 16, 2023	24.40	24.60	24.36	24.55
1419	NYSE	GPJA	Mon, May 15, 2023	24.46	24.64	24.32	24.56
1418	NYSE	GPJA	Fri, May 12, 2023	24.21	24.61	24.16	24.50
1417	NYSE	GPJA	Thu, May 11, 2023	24.29	24.58	24.26	24.30
1416	NYSE	GPJA	Wed, May 10, 2023	24.26	24.50	24.26	24.48
1415	NYSE	GPJA	Tue, May 9, 2023	24.22	24.65	24.16	24.30
1414	NYSE	GPJA	Mon, May 8, 2023	24.31	24.62	24.21	24.46
1413	NYSE	GPJA	Fri, May 5, 2023	24.65	24.65	24.20	24.33
1412	NYSE	GPJA	Thu, May 4, 2023	24.58	24.58	24.14	24.22
1411	NYSE	GPJA	Wed, May 3, 2023	24.60	24.77	24.41	24.43
1410	NYSE	GPJA	Tue, May 2, 2023	24.74	24.74	24.42	24.56
1409	NYSE	GPJA	Mon, May 1, 2023	24.88	25.04	24.45	24.64
1408	NYSE	GPJA	Fri, Apr 28, 2023	24.86	25.05	24.71	25.00
1407	NYSE	GPJA	Thu, Apr 27, 2023	24.66	24.97	24.58	24.74
1406	NYSE	GPJA	Wed, Apr 26, 2023	24.74	24.95	24.65	24.79
1405	NYSE	GPJA	Tue, Apr 25, 2023	24.68	24.79	24.65	24.74
1404	NYSE	GPJA	Mon, Apr 24, 2023	24.82	24.88	24.67	24.88
1403	NYSE	GPJA	Fri, Apr 21, 2023	24.80	24.99	24.71	24.71
1402	NYSE	GPJA	Thu, Apr 20, 2023	24.78	24.89	24.66	24.72
1401	NYSE	GPJA	Wed, Apr 19, 2023	24.76	24.99	24.67	24.71
1400	NYSE	GPJA	Tue, Apr 18, 2023	24.87	24.95	24.82	24.93
1399	NYSE	GPJA	Mon, Apr 17, 2023	24.94	25.00	24.80	24.92
1398	NYSE	GPJA	Fri, Apr 14, 2023	25.08	25.17	24.89	25.03
1397	NYSE	GPJA	Thu, Apr 13, 2023	24.92	25.10	24.87	25.10
1396	NYSE	GPJA	Wed, Apr 12, 2023	25.05	25.05	24.81	24.89
1395	NYSE	GPJA	Tue, Apr 11, 2023	25.00	25.14	24.91	25.00
1394	NYSE	GPJA	Mon, Apr 10, 2023	24.98	25.14	24.85	24.98
1393	NYSE	GPJA	Thu, Apr 6, 2023	24.96	25.24	24.91	24.96
1392	NYSE	GPJA	Wed, Apr 5, 2023	25.07	25.10	24.99	24.99
1391	NYSE	GPJA	Tue, Apr 4, 2023	25.06	25.14	24.87	25.11
1390	NYSE	GPJA	Mon, Apr 3, 2023	24.86	25.06	24.70	25.06
1389	NYSE	GPJA	Fri, Mar 31, 2023	24.97	25.09	24.73	25.09
1388	NYSE	GPJA	Thu, Mar 30, 2023	24.60	24.85	24.60	24.85
1387	NYSE	GPJA	Wed, Mar 29, 2023	24.56	24.84	24.56	24.53
1386	NYSE	GPJA	Tue, Mar 28, 2023	24.26	24.43	24.02	24.43
1385	NYSE	GPJA	Mon, Mar 27, 2023	24.18	24.43	23.95	24.23
1384	NYSE	GPJA	Fri, Mar 24, 2023	23.76	24.27	23.57	23.91
1383	NYSE	GPJA	Thu, Mar 23, 2023	24.00	24.12	23.55	24.08
1382	NYSE	GPJA	Wed, Mar 22, 2023	23.51	24.12	23.51	24.00
1381	NYSE	GPJA	Tue, Mar 21, 2023	23.50	23.80	23.30	23.59
1380	NYSE	GPJA	Mon, Mar 20, 2023	23.36	24.38	22.81	23.47
1379	NYSE	GPJA	Fri, Mar 17, 2023	24.09	24.09	22.99	23.36
1378	NYSE	GPJA	Thu, Mar 16, 2023	22.93	24.21	22.86	24.20
1377	NYSE	GPJA	Wed, Mar 15, 2023	23.19	23.51	22.72	23.17
1376	NYSE	GPJA	Tue, Mar 14, 2023	23.00	23.25	22.91	23.25
1375	NYSE	GPJA	Mon, Mar 13, 2023	22.92	23.17	22.65	22.94
1374	NYSE	GPJA	Fri, Mar 10, 2023	22.66	23.24	22.04	22.97
1373	NYSE	GPJA	Thu, Mar 9, 2023	23.05	23.18	22.61	22.77
1372	NYSE	GPJA	Wed, Mar 8, 2023	23.23	23.23	23.00	23.11
1371	NYSE	GPJA	Tue, Mar 7, 2023	23.19	23.23	23.00	23.13
1370	NYSE	GPJA	Mon, Mar 6, 2023	23.39	23.39	22.99	23.20
1369	NYSE	GPJA	Fri, Mar 3, 2023	22.84	23.34	22.84	23.05
1368	NYSE	GPJA	Thu, Mar 2, 2023	22.84	23.18	22.73	22.94
1367	NYSE	GPJA	Wed, Mar 1, 2023	23.31	23.31	22.86	22.95
1366	NYSE	GPJA	Tue, Feb 28, 2023	23.13	23.31	23.06	23.10
1365	NYSE	GPJA	Mon, Feb 27, 2023	23.11	23.42	23.11	23.17
1364	NYSE	GPJA	Fri, Feb 24, 2023	23.09	23.29	23.07	23.11
1363	NYSE	GPJA	Thu, Feb 23, 2023	23.54	23.54	23.18	23.18
1362	NYSE	GPJA	Wed, Feb 22, 2023	23.01	23.31	22.91	23.25
1361	NYSE	GPJA	Tue, Feb 21, 2023	23.40	23.79	23.03	23.03
1360	NYSE	GPJA	Fri, Feb 17, 2023	23.65	23.65	23.42	23.55
1359	NYSE	GPJA	Thu, Feb 16, 2023	23.83	23.83	23.53	23.64
1358	NYSE	GPJA	Wed, Feb 15, 2023	23.85	23.93	23.78	23.91
1357	NYSE	GPJA	Tue, Feb 14, 2023	23.65	23.91	23.62	23.82
1356	NYSE	GPJA	Mon, Feb 13, 2023	23.80	23.95	23.69	23.77
1355	NYSE	GPJA	Fri, Feb 10, 2023	23.80	23.80	23.66	23.66
1354	NYSE	GPJA	Thu, Feb 9, 2023	24.20	24.29	23.85	23.88
1353	NYSE	GPJA	Wed, Feb 8, 2023	24.02	24.09	23.88	24.00
1352	NYSE	GPJA	Tue, Feb 7, 2023	24.19	24.19	23.80	23.91
1351	NYSE	GPJA	Mon, Feb 6, 2023	24.37	24.44	24.03	24.05
1350	NYSE	GPJA	Fri, Feb 3, 2023	24.65	24.73	24.42	24.45
1349	NYSE	GPJA	Thu, Feb 2, 2023	24.80	24.95	24.74	24.80
1348	NYSE	GPJA	Wed, Feb 1, 2023	24.70	24.85	24.62	24.76
1347	NYSE	GPJA	Tue, Jan 31, 2023	24.67	24.89	24.61	24.85
1346	NYSE	GPJA	Mon, Jan 30, 2023	24.61	24.77	24.58	24.64
1345	NYSE	GPJA	Fri, Jan 27, 2023	24.79	24.90	24.49	24.50
1344	NYSE	GPJA	Thu, Jan 26, 2023	24.71	24.84	24.67	24.76
1343	NYSE	GPJA	Wed, Jan 25, 2023	24.67	24.74	24.56	24.67
1342	NYSE	GPJA	Tue, Jan 24, 2023	24.88	24.89	24.74	24.77
1341	NYSE	GPJA	Mon, Jan 23, 2023	24.90	25.07	24.74	24.81
1340	NYSE	GPJA	Fri, Jan 20, 2023	24.89	24.94	24.74	24.80
1339	NYSE	GPJA	Thu, Jan 19, 2023	24.77	25.15	24.57	24.84
1338	NYSE	GPJA	Wed, Jan 18, 2023	25.00	25.24	24.76	24.85
1337	NYSE	GPJA	Tue, Jan 17, 2023	24.70	24.96	24.66	24.77
1336	NYSE	GPJA	Fri, Jan 13, 2023	24.52	24.84	24.49	24.68
1335	NYSE	GPJA	Thu, Jan 12, 2023	24.69	24.69	24.50	24.57
1334	NYSE	GPJA	Wed, Jan 11, 2023	24.50	24.70	24.41	24.70
1333	NYSE	GPJA	Tue, Jan 10, 2023	24.41	24.55	24.25	24.40
1332	NYSE	GPJA	Mon, Jan 9, 2023	24.50	24.82	24.35	24.41
1331	NYSE	GPJA	Fri, Jan 6, 2023	24.37	24.59	24.13	24.52
1330	NYSE	GPJA	Thu, Jan 5, 2023	23.72	24.20	23.56	24.03
1329	NYSE	GPJA	Wed, Jan 4, 2023	23.91	24.04	23.70	23.72
1328	NYSE	GPJA	Tue, Jan 3, 2023	23.70	23.94	23.55	23.75
1327	NYSE	GPJA	Fri, Dec 30, 2022	23.10	23.98	23.06	23.53
1326	NYSE	GPJA	Thu, Dec 29, 2022	23.20	23.43	22.97	23.13
1325	NYSE	GPJA	Wed, Dec 28, 2022	23.48	23.68	23.07	22.95
1324	NYSE	GPJA	Tue, Dec 27, 2022	23.69	23.69	23.25	23.40
1323	NYSE	GPJA	Fri, Dec 23, 2022	23.66	23.78	23.50	23.60
1322	NYSE	GPJA	Thu, Dec 22, 2022	23.93	24.00	23.50	23.77
1321	NYSE	GPJA	Wed, Dec 21, 2022	24.05	24.16	23.99	24.05
1320	NYSE	GPJA	Tue, Dec 20, 2022	23.98	24.07	23.80	24.03
1319	NYSE	GPJA	Mon, Dec 19, 2022	24.06	24.08	23.84	24.08
1318	NYSE	GPJA	Fri, Dec 16, 2022	23.85	24.12	23.71	24.10
1317	NYSE	GPJA	Thu, Dec 15, 2022	23.81	24.15	23.68	24.06
1316	NYSE	GPJA	Wed, Dec 14, 2022	23.80	24.14	23.80	24.06
1315	NYSE	GPJA	Tue, Dec 13, 2022	23.63	23.95	23.57	23.93
1314	NYSE	GPJA	Mon, Dec 12, 2022	23.35	23.60	23.25	23.43
1313	NYSE	GPJA	Fri, Dec 9, 2022	23.27	23.44	23.12	23.29
1312	NYSE	GPJA	Thu, Dec 8, 2022	23.02	23.58	23.02	23.46
1311	NYSE	GPJA	Wed, Dec 7, 2022	23.25	23.45	22.99	23.34
1310	NYSE	GPJA	Tue, Dec 6, 2022	23.35	23.35	22.97	23.13
1309	NYSE	GPJA	Mon, Dec 5, 2022	23.38	23.71	23.20	23.33
1308	NYSE	GPJA	Fri, Dec 2, 2022	23.35	23.81	22.93	23.66
1307	NYSE	GPJA	Thu, Dec 1, 2022	23.07	23.50	22.76	23.40
1306	NYSE	GPJA	Wed, Nov 30, 2022	22.58	22.91	22.56	22.91
1305	NYSE	GPJA	Tue, Nov 29, 2022	23.05	23.05	22.58	22.59
1304	NYSE	GPJA	Mon, Nov 28, 2022	23.12	23.22	23.00	23.00
1303	NYSE	GPJA	Fri, Nov 25, 2022	23.05	23.19	23.02	23.12
1302	NYSE	GPJA	Wed, Nov 23, 2022	23.13	23.22	23.00	23.14
1301	NYSE	GPJA	Tue, Nov 22, 2022	23.28	23.28	22.92	23.14
1300	NYSE	GPJA	Mon, Nov 21, 2022	23.04	23.23	22.99	23.23
1299	NYSE	GPJA	Fri, Nov 18, 2022	22.84	23.11	22.75	23.11
1298	NYSE	GPJA	Thu, Nov 17, 2022	22.60	22.78	22.55	22.78
1297	NYSE	GPJA	Wed, Nov 16, 2022	22.61	22.85	22.61	22.77
1296	NYSE	GPJA	Tue, Nov 15, 2022	22.52	22.97	22.52	22.69
1295	NYSE	GPJA	Mon, Nov 14, 2022	22.82	22.94	22.31	22.41
1294	NYSE	GPJA	Fri, Nov 11, 2022	22.72	23.26	22.72	22.76
1293	NYSE	GPJA	Thu, Nov 10, 2022	21.80	22.89	21.77	22.89
1292	NYSE	GPJA	Wed, Nov 9, 2022	21.40	21.65	21.30	21.63
1291	NYSE	GPJA	Tue, Nov 8, 2022	21.33	21.79	21.13	21.66
1290	NYSE	GPJA	Mon, Nov 7, 2022	21.29	21.36	21.10	21.33
1289	NYSE	GPJA	Fri, Nov 4, 2022	21.66	21.68	21.19	21.29
1288	NYSE	GPJA	Thu, Nov 3, 2022	21.34	21.83	21.20	21.42
1287	NYSE	GPJA	Wed, Nov 2, 2022	21.82	21.94	21.47	21.53
1286	NYSE	GPJA	Tue, Nov 1, 2022	21.93	22.01	21.68	21.68
1285	NYSE	GPJA	Mon, Oct 31, 2022	21.91	22.00	21.70	21.93
1284	NYSE	GPJA	Fri, Oct 28, 2022	22.04	22.13	21.76	21.92
1283	NYSE	GPJA	Thu, Oct 27, 2022	22.03	22.05	21.89	21.98
1282	NYSE	GPJA	Wed, Oct 26, 2022	21.76	22.14	21.50	21.82
1281	NYSE	GPJA	Tue, Oct 25, 2022	21.93	22.12	21.49	21.71
1280	NYSE	GPJA	Mon, Oct 24, 2022	21.61	21.91	21.33	21.79
1279	NYSE	GPJA	Fri, Oct 21, 2022	21.50	21.95	21.22	21.58
1278	NYSE	GPJA	Thu, Oct 20, 2022	22.00	22.00	21.42	21.57
1277	NYSE	GPJA	Wed, Oct 19, 2022	21.98	22.00	21.61	21.99
1276	NYSE	GPJA	Tue, Oct 18, 2022	21.86	22.02	21.83	22.02
1275	NYSE	GPJA	Mon, Oct 17, 2022	21.76	22.07	21.70	21.86
1274	NYSE	GPJA	Fri, Oct 14, 2022	21.79	21.79	21.44	21.58
1273	NYSE	GPJA	Thu, Oct 13, 2022	21.42	21.84	21.40	21.46
1272	NYSE	GPJA	Wed, Oct 12, 2022	21.63	21.75	21.44	21.62
1271	NYSE	GPJA	Tue, Oct 11, 2022	21.98	21.98	21.60	21.73
1270	NYSE	GPJA	Mon, Oct 10, 2022	22.19	22.21	21.82	21.97
1269	NYSE	GPJA	Fri, Oct 7, 2022	22.10	22.29	22.10	22.21
1268	NYSE	GPJA	Thu, Oct 6, 2022	22.10	22.35	22.00	22.32
1267	NYSE	GPJA	Wed, Oct 5, 2022	21.97	22.19	21.97	22.11
1266	NYSE	GPJA	Tue, Oct 4, 2022	22.11	22.21	21.98	22.10
1265	NYSE	GPJA	Mon, Oct 3, 2022	21.86	22.40	21.65	21.92
1264	NYSE	GPJA	Fri, Sep 30, 2022	21.87	22.57	21.62	21.64
1263	NYSE	GPJA	Thu, Sep 29, 2022	22.51	22.68	21.60	21.87
1262	NYSE	GPJA	Wed, Sep 28, 2022	23.08	23.24	22.76	22.63
1261	NYSE	GPJA	Tue, Sep 27, 2022	23.24	23.43	22.72	23.08
1260	NYSE	GPJA	Mon, Sep 26, 2022	23.58	23.75	23.07	23.12
1259	NYSE	GPJA	Fri, Sep 23, 2022	23.90	23.92	23.53	23.58
1258	NYSE	GPJA	Thu, Sep 22, 2022	24.27	24.27	23.90	23.92
1257	NYSE	GPJA	Wed, Sep 21, 2022	24.16	24.37	24.12	24.20
1256	NYSE	GPJA	Tue, Sep 20, 2022	24.19	24.46	24.00	24.12
1255	NYSE	GPJA	Mon, Sep 19, 2022	24.40	24.49	24.27	24.31
1254	NYSE	GPJA	Fri, Sep 16, 2022	24.32	24.60	24.25	24.44
1253	NYSE	GPJA	Thu, Sep 15, 2022	24.50	24.59	24.42	24.43
1252	NYSE	GPJA	Wed, Sep 14, 2022	24.40	24.64	24.38	24.44
1251	NYSE	GPJA	Tue, Sep 13, 2022	24.33	24.61	24.25	24.59
1250	NYSE	GPJA	Mon, Sep 12, 2022	24.68	24.88	24.51	24.53
1249	NYSE	GPJA	Fri, Sep 9, 2022	24.43	24.85	24.35	24.48
1248	NYSE	GPJA	Thu, Sep 8, 2022	24.44	24.62	24.35	24.35
1247	NYSE	GPJA	Wed, Sep 7, 2022	24.65	24.65	24.34	24.43
1246	NYSE	GPJA	Tue, Sep 6, 2022	24.54	24.56	24.30	24.34
1245	NYSE	GPJA	Fri, Sep 2, 2022	24.70	24.70	24.55	24.55
1244	NYSE	GPJA	Thu, Sep 1, 2022	24.55	24.70	24.29	24.56
1243	NYSE	GPJA	Wed, Aug 31, 2022	24.68	24.88	24.59	24.68
1242	NYSE	GPJA	Tue, Aug 30, 2022	24.79	24.89	24.71	24.81
1241	NYSE	GPJA	Mon, Aug 29, 2022	24.89	24.90	24.78	24.79
1240	NYSE	GPJA	Fri, Aug 26, 2022	24.97	25.11	24.86	24.90
1239	NYSE	GPJA	Thu, Aug 25, 2022	25.03	25.07	24.97	25.03
1238	NYSE	GPJA	Wed, Aug 24, 2022	24.88	25.00	24.62	24.85
1237	NYSE	GPJA	Tue, Aug 23, 2022	24.94	25.00	24.59	24.89
1236	NYSE	GPJA	Mon, Aug 22, 2022	25.05	25.05	24.94	24.96
1235	NYSE	GPJA	Fri, Aug 19, 2022	24.99	25.09	24.92	25.07
1234	NYSE	GPJA	Thu, Aug 18, 2022	25.12	25.23	25.05	25.11
1233	NYSE	GPJA	Wed, Aug 17, 2022	25.12	25.21	25.12	25.12
1232	NYSE	GPJA	Tue, Aug 16, 2022	25.25	25.33	25.15	25.17
1231	NYSE	GPJA	Mon, Aug 15, 2022	25.32	25.34	25.18	25.18
1230	NYSE	GPJA	Fri, Aug 12, 2022	25.20	25.38	25.14	25.23
1229	NYSE	GPJA	Thu, Aug 11, 2022	25.33	25.33	25.23	25.23
1228	NYSE	GPJA	Wed, Aug 10, 2022	25.29	25.41	25.26	25.26
1227	NYSE	GPJA	Tue, Aug 9, 2022	25.25	25.50	25.11	25.17
1226	NYSE	GPJA	Mon, Aug 8, 2022	25.30	25.42	25.27	25.27
1225	NYSE	GPJA	Fri, Aug 5, 2022	25.31	25.45	25.27	25.38
1224	NYSE	GPJA	Thu, Aug 4, 2022	25.66	25.66	25.42	25.62
1223	NYSE	GPJA	Wed, Aug 3, 2022	25.62	25.66	25.47	25.66
1222	NYSE	GPJA	Tue, Aug 2, 2022	25.42	25.77	25.39	25.52
1221	NYSE	GPJA	Mon, Aug 1, 2022	25.30	25.42	25.25	25.36
1220	NYSE	GPJA	Fri, Jul 29, 2022	25.15	25.44	25.11	25.42
1219	NYSE	GPJA	Thu, Jul 28, 2022	25.04	25.15	24.95	25.05
1218	NYSE	GPJA	Wed, Jul 27, 2022	24.98	25.15	24.92	25.01
1217	NYSE	GPJA	Tue, Jul 26, 2022	25.00	25.08	24.96	24.97
1216	NYSE	GPJA	Mon, Jul 25, 2022	25.03	25.05	24.95	24.95
1215	NYSE	GPJA	Fri, Jul 22, 2022	24.96	25.13	24.96	25.03
1214	NYSE	GPJA	Thu, Jul 21, 2022	24.90	25.00	24.87	24.93
1213	NYSE	GPJA	Wed, Jul 20, 2022	24.93	25.10	24.86	25.00
1212	NYSE	GPJA	Tue, Jul 19, 2022	24.79	25.09	24.76	24.91
1211	NYSE	GPJA	Mon, Jul 18, 2022	24.82	24.91	24.70	24.79
1210	NYSE	GPJA	Fri, Jul 15, 2022	24.68	24.95	24.68	24.82
1209	NYSE	GPJA	Thu, Jul 14, 2022	24.69	24.88	24.56	24.72
1208	NYSE	GPJA	Wed, Jul 13, 2022	24.45	24.88	24.32	24.70
1207	NYSE	GPJA	Tue, Jul 12, 2022	24.49	24.76	24.49	24.52
1206	NYSE	GPJA	Mon, Jul 11, 2022	24.75	24.75	24.50	24.50
1205	NYSE	GPJA	Fri, Jul 8, 2022	24.65	24.67	24.47	24.48
1204	NYSE	GPJA	Thu, Jul 7, 2022	24.70	24.70	24.45	24.55
1203	NYSE	GPJA	Wed, Jul 6, 2022	24.55	24.66	24.43	24.46
1202	NYSE	GPJA	Tue, Jul 5, 2022	24.63	24.63	24.37	24.52
1201	NYSE	GPJA	Fri, Jul 1, 2022	24.64	24.69	24.46	24.56
1200	NYSE	GPJA	Thu, Jun 30, 2022	24.51	24.72	24.38	24.51
1199	NYSE	GPJA	Wed, Jun 29, 2022	24.71	24.71	24.58	24.69
1198	NYSE	GPJA	Tue, Jun 28, 2022	24.78	25.12	24.69	24.59
1197	NYSE	GPJA	Mon, Jun 27, 2022	24.87	24.96	24.74	24.82
1196	NYSE	GPJA	Fri, Jun 24, 2022	24.80	24.85	24.68	24.78
1195	NYSE	GPJA	Thu, Jun 23, 2022	24.78	24.96	24.65	24.72
1194	NYSE	GPJA	Wed, Jun 22, 2022	24.33	24.89	24.32	24.64
1193	NYSE	GPJA	Tue, Jun 21, 2022	24.47	24.59	24.11	24.33
1192	NYSE	GPJA	Fri, Jun 17, 2022	24.20	24.38	23.99	24.10
1191	NYSE	GPJA	Thu, Jun 16, 2022	24.03	24.16	23.75	24.00
1190	NYSE	GPJA	Wed, Jun 15, 2022	24.07	24.44	24.07	24.27
1189	NYSE	GPJA	Tue, Jun 14, 2022	23.95	24.00	23.77	23.92
1188	NYSE	GPJA	Mon, Jun 13, 2022	24.39	24.39	23.90	23.97
1187	NYSE	GPJA	Fri, Jun 10, 2022	24.88	24.95	24.50	24.67
1186	NYSE	GPJA	Thu, Jun 9, 2022	25.00	25.10	24.86	25.04
1185	NYSE	GPJA	Wed, Jun 8, 2022	25.02	25.05	25.02	25.05
1184	NYSE	GPJA	Tue, Jun 7, 2022	25.03	25.18	24.99	25.14
1183	NYSE	GPJA	Mon, Jun 6, 2022	25.09	25.15	24.96	25.01
1182	NYSE	GPJA	Fri, Jun 3, 2022	24.92	25.03	24.71	25.00
1181	NYSE	GPJA	Thu, Jun 2, 2022	24.99	25.15	24.95	25.06
1180	NYSE	GPJA	Wed, Jun 1, 2022	25.02	25.10	24.77	25.01
1179	NYSE	GPJA	Tue, May 31, 2022	25.13	25.14	24.69	25.14
1178	NYSE	GPJA	Fri, May 27, 2022	24.94	25.17	24.91	25.13
1177	NYSE	GPJA	Thu, May 26, 2022	24.32	24.97	24.32	24.72
1176	NYSE	GPJA	Wed, May 25, 2022	24.21	24.83	24.21	24.40
1175	NYSE	GPJA	Tue, May 24, 2022	24.00	24.34	24.00	24.09
1174	NYSE	GPJA	Mon, May 23, 2022	24.23	24.28	24.01	24.07
1173	NYSE	GPJA	Fri, May 20, 2022	24.46	24.46	23.88	24.14
1172	NYSE	GPJA	Thu, May 19, 2022	24.04	24.30	24.01	24.17
1171	NYSE	GPJA	Wed, May 18, 2022	24.01	24.23	23.75	24.01
1170	NYSE	GPJA	Tue, May 17, 2022	24.60	24.68	24.20	24.20
1169	NYSE	GPJA	Mon, May 16, 2022	24.13	24.56	24.03	24.25
1168	NYSE	GPJA	Fri, May 13, 2022	24.25	24.44	24.02	24.22
1167	NYSE	GPJA	Thu, May 12, 2022	23.85	24.20	23.74	24.11
1166	NYSE	GPJA	Wed, May 11, 2022	23.75	24.08	23.63	23.87
1165	NYSE	GPJA	Tue, May 10, 2022	23.90	24.03	23.70	23.85
1164	NYSE	GPJA	Mon, May 9, 2022	23.73	23.98	23.56	23.69
1163	NYSE	GPJA	Fri, May 6, 2022	24.10	24.29	23.89	23.89
1162	NYSE	GPJA	Thu, May 5, 2022	24.47	24.47	24.15	24.20
1161	NYSE	GPJA	Wed, May 4, 2022	24.13	24.69	24.08	24.46
1160	NYSE	GPJA	Tue, May 3, 2022	24.43	24.43	24.02	24.10
1159	NYSE	GPJA	Mon, May 2, 2022	24.58	24.58	24.13	24.28
1158	NYSE	GPJA	Fri, Apr 29, 2022	24.40	24.66	24.36	24.66
1157	NYSE	GPJA	Thu, Apr 28, 2022	24.30	24.67	24.11	24.56
1156	NYSE	GPJA	Wed, Apr 27, 2022	24.44	24.56	24.01	24.01
1155	NYSE	GPJA	Tue, Apr 26, 2022	24.52	24.57	24.32	24.33
1154	NYSE	GPJA	Mon, Apr 25, 2022	24.50	24.50	24.24	24.47
1153	NYSE	GPJA	Fri, Apr 22, 2022	24.50	24.55	24.40	24.42
1152	NYSE	GPJA	Thu, Apr 21, 2022	24.78	24.78	24.50	24.50
1151	NYSE	GPJA	Wed, Apr 20, 2022	24.49	24.70	24.49	24.70
1150	NYSE	GPJA	Tue, Apr 19, 2022	24.43	24.58	24.21	24.46
1149	NYSE	GPJA	Mon, Apr 18, 2022	24.51	24.64	24.38	24.43
1148	NYSE	GPJA	Thu, Apr 14, 2022	24.70	24.73	24.37	24.42
1147	NYSE	GPJA	Wed, Apr 13, 2022	24.86	24.90	24.65	24.68
1146	NYSE	GPJA	Tue, Apr 12, 2022	24.91	24.93	24.68	24.74
1145	NYSE	GPJA	Mon, Apr 11, 2022	24.85	24.89	24.72	24.81
1144	NYSE	GPJA	Fri, Apr 8, 2022	25.00	25.08	24.91	24.92
1143	NYSE	GPJA	Thu, Apr 7, 2022	25.07	25.20	25.01	25.08
1142	NYSE	GPJA	Wed, Apr 6, 2022	24.90	25.13	24.81	25.05
1141	NYSE	GPJA	Tue, Apr 5, 2022	25.14	25.14	25.00	25.00
1140	NYSE	GPJA	Mon, Apr 4, 2022	25.01	25.33	25.01	25.15
1139	NYSE	GPJA	Fri, Apr 1, 2022	25.26	25.31	25.04	25.09
1138	NYSE	GPJA	Thu, Mar 31, 2022	25.22	25.39	25.22	25.25
1137	NYSE	GPJA	Wed, Mar 30, 2022	25.30	25.30	25.15	25.19
1136	NYSE	GPJA	Tue, Mar 29, 2022	25.40	25.47	25.26	25.16
1135	NYSE	GPJA	Mon, Mar 28, 2022	25.25	25.32	25.21	25.28
1134	NYSE	GPJA	Fri, Mar 25, 2022	25.37	25.50	25.16	25.20
1133	NYSE	GPJA	Thu, Mar 24, 2022	25.34	25.50	25.27	25.42
1132	NYSE	GPJA	Wed, Mar 23, 2022	25.30	25.51	25.26	25.35
1131	NYSE	GPJA	Tue, Mar 22, 2022	25.29	25.40	25.22	25.29
1130	NYSE	GPJA	Mon, Mar 21, 2022	25.50	25.58	25.20	25.30
1129	NYSE	GPJA	Fri, Mar 18, 2022	25.26	25.59	25.23	25.48
1128	NYSE	GPJA	Thu, Mar 17, 2022	25.12	25.31	25.04	25.25
1127	NYSE	GPJA	Wed, Mar 16, 2022	24.93	25.14	24.90	25.10
1126	NYSE	GPJA	Tue, Mar 15, 2022	24.79	24.92	24.73	24.87
1125	NYSE	GPJA	Mon, Mar 14, 2022	24.92	24.93	24.65	24.71
1124	NYSE	GPJA	Fri, Mar 11, 2022	24.91	25.09	24.91	24.99
1123	NYSE	GPJA	Thu, Mar 10, 2022	25.00	25.11	24.84	24.96
1122	NYSE	GPJA	Wed, Mar 9, 2022	24.99	25.15	24.83	25.03
1121	NYSE	GPJA	Tue, Mar 8, 2022	24.85	24.93	24.65	24.84
1120	NYSE	GPJA	Mon, Mar 7, 2022	24.68	24.87	24.68	24.77
1119	NYSE	GPJA	Fri, Mar 4, 2022	24.90	24.90	24.61	24.61
1118	NYSE	GPJA	Thu, Mar 3, 2022	25.04	25.04	24.76	24.77
1117	NYSE	GPJA	Wed, Mar 2, 2022	24.93	24.97	24.85	24.91
1116	NYSE	GPJA	Tue, Mar 1, 2022	24.89	25.15	24.84	24.84
1115	NYSE	GPJA	Mon, Feb 28, 2022	25.04	25.21	24.86	24.86
1114	NYSE	GPJA	Fri, Feb 25, 2022	25.02	25.16	24.92	24.92
1113	NYSE	GPJA	Thu, Feb 24, 2022	24.72	24.97	24.56	24.89
1112	NYSE	GPJA	Wed, Feb 23, 2022	24.94	25.03	24.77	24.84
1111	NYSE	GPJA	Tue, Feb 22, 2022	25.00	25.16	24.74	24.91
1110	NYSE	GPJA	Fri, Feb 18, 2022	25.00	25.14	24.93	24.98
1109	NYSE	GPJA	Thu, Feb 17, 2022	25.00	25.24	24.86	24.99
1108	NYSE	GPJA	Wed, Feb 16, 2022	24.99	25.16	24.80	25.15
1107	NYSE	GPJA	Tue, Feb 15, 2022	24.75	25.09	24.59	24.90
1106	NYSE	GPJA	Mon, Feb 14, 2022	24.96	24.96	24.40	24.42
1105	NYSE	GPJA	Fri, Feb 11, 2022	24.99	25.00	24.88	24.91
1104	NYSE	GPJA	Thu, Feb 10, 2022	25.01	25.03	24.88	24.93
1103	NYSE	GPJA	Wed, Feb 9, 2022	25.11	25.15	25.05	25.10
1102	NYSE	GPJA	Tue, Feb 8, 2022	25.22	25.29	25.06	25.06
1101	NYSE	GPJA	Mon, Feb 7, 2022	25.40	25.45	25.23	25.23
1100	NYSE	GPJA	Fri, Feb 4, 2022	25.45	25.47	25.34	25.34
1099	NYSE	GPJA	Thu, Feb 3, 2022	25.47	25.58	25.40	25.45
1098	NYSE	GPJA	Wed, Feb 2, 2022	25.69	25.70	25.59	25.62
1097	NYSE	GPJA	Tue, Feb 1, 2022	25.53	25.68	25.53	25.63
1096	NYSE	GPJA	Mon, Jan 31, 2022	25.50	25.67	25.50	25.66
1095	NYSE	GPJA	Fri, Jan 28, 2022	25.37	25.53	25.30	25.47
1094	NYSE	GPJA	Thu, Jan 27, 2022	25.49	25.50	25.37	25.37
1093	NYSE	GPJA	Wed, Jan 26, 2022	25.67	25.67	25.42	25.48
1092	NYSE	GPJA	Tue, Jan 25, 2022	25.51	25.59	25.51	25.59
1091	NYSE	GPJA	Mon, Jan 24, 2022	25.66	25.66	25.51	25.59
1090	NYSE	GPJA	Fri, Jan 21, 2022	25.86	25.86	25.65	25.70
1089	NYSE	GPJA	Thu, Jan 20, 2022	25.77	25.97	25.65	25.66
1088	NYSE	GPJA	Wed, Jan 19, 2022	25.81	25.85	25.75	25.75
1087	NYSE	GPJA	Tue, Jan 18, 2022	25.80	25.87	25.75	25.80
1086	NYSE	GPJA	Fri, Jan 14, 2022	25.94	25.97	25.82	25.92
1085	NYSE	GPJA	Thu, Jan 13, 2022	25.80	25.97	25.80	25.91
1084	NYSE	GPJA	Wed, Jan 12, 2022	25.83	25.85	25.79	25.80
1083	NYSE	GPJA	Tue, Jan 11, 2022	25.62	25.89	25.62	25.89
1082	NYSE	GPJA	Mon, Jan 10, 2022	25.60	25.66	25.55	25.57
1081	NYSE	GPJA	Fri, Jan 7, 2022	25.70	25.70	25.60	25.68
1080	NYSE	GPJA	Thu, Jan 6, 2022	25.64	25.75	25.61	25.74
1079	NYSE	GPJA	Wed, Jan 5, 2022	25.79	25.90	25.64	25.64
1078	NYSE	GPJA	Tue, Jan 4, 2022	25.87	25.90	25.78	25.83
1077	NYSE	GPJA	Mon, Jan 3, 2022	25.87	25.89	25.84	25.87
1076	NYSE	GPJA	Fri, Dec 31, 2021	25.72	25.89	25.69	25.88
1075	NYSE	GPJA	Thu, Dec 30, 2021	25.62	25.73	25.61	25.70
1074	NYSE	GPJA	Wed, Dec 29, 2021	25.92	25.94	25.86	25.57
1073	NYSE	GPJA	Tue, Dec 28, 2021	25.93	26.02	25.83	25.90
1072	NYSE	GPJA	Mon, Dec 27, 2021	25.97	26.02	25.86	25.87
1071	NYSE	GPJA	Thu, Dec 23, 2021	25.94	26.02	25.79	25.88
1070	NYSE	GPJA	Wed, Dec 22, 2021	25.88	25.91	25.79	25.87
1069	NYSE	GPJA	Tue, Dec 21, 2021	25.83	25.88	25.79	25.88
1068	NYSE	GPJA	Mon, Dec 20, 2021	25.73	25.87	25.73	25.77
1067	NYSE	GPJA	Fri, Dec 17, 2021	25.87	25.95	25.74	25.74
1066	NYSE	GPJA	Thu, Dec 16, 2021	25.82	25.90	25.77	25.85
1065	NYSE	GPJA	Wed, Dec 15, 2021	25.80	25.81	25.72	25.81
1064	NYSE	GPJA	Tue, Dec 14, 2021	25.84	25.84	25.67	25.78
1063	NYSE	GPJA	Mon, Dec 13, 2021	25.77	25.82	25.75	25.77
1062	NYSE	GPJA	Fri, Dec 10, 2021	25.89	25.89	25.75	25.78
1061	NYSE	GPJA	Thu, Dec 9, 2021	25.83	25.85	25.75	25.81
1060	NYSE	GPJA	Wed, Dec 8, 2021	25.90	25.90	25.75	25.83
1059	NYSE	GPJA	Tue, Dec 7, 2021	25.90	25.94	25.82	25.90
1058	NYSE	GPJA	Mon, Dec 6, 2021	25.81	25.98	25.77	25.82
1057	NYSE	GPJA	Fri, Dec 3, 2021	25.93	25.98	25.76	25.76
1056	NYSE	GPJA	Thu, Dec 2, 2021	25.76	25.88	25.76	25.88
1055	NYSE	GPJA	Wed, Dec 1, 2021	25.79	25.98	25.77	25.91
1054	NYSE	GPJA	Tue, Nov 30, 2021	25.85	25.95	25.65	25.69
1053	NYSE	GPJA	Mon, Nov 29, 2021	25.87	25.96	25.75	25.77
1052	NYSE	GPJA	Fri, Nov 26, 2021	25.79	25.79	25.65	25.75
1051	NYSE	GPJA	Wed, Nov 24, 2021	25.80	25.93	25.71	25.84
1050	NYSE	GPJA	Tue, Nov 23, 2021	25.75	25.93	25.72	25.83
1049	NYSE	GPJA	Mon, Nov 22, 2021	25.90	25.96	25.77	25.80
1048	NYSE	GPJA	Fri, Nov 19, 2021	25.79	25.92	25.79	25.86
1047	NYSE	GPJA	Thu, Nov 18, 2021	26.00	26.00	25.75	25.79
1046	NYSE	GPJA	Wed, Nov 17, 2021	25.96	25.97	25.89	25.89
1045	NYSE	GPJA	Tue, Nov 16, 2021	25.88	25.98	25.88	25.91
1044	NYSE	GPJA	Mon, Nov 15, 2021	26.00	26.01	25.83	25.89
1043	NYSE	GPJA	Fri, Nov 12, 2021	26.00	26.25	25.97	25.97
1042	NYSE	GPJA	Thu, Nov 11, 2021	26.15	26.15	25.97	26.00
1041	NYSE	GPJA	Wed, Nov 10, 2021	26.35	26.40	26.20	26.22
1040	NYSE	GPJA	Tue, Nov 9, 2021	26.42	26.52	26.41	26.48
1039	NYSE	GPJA	Mon, Nov 8, 2021	26.37	26.48	26.37	26.42
1038	NYSE	GPJA	Fri, Nov 5, 2021	26.37	26.50	26.37	26.50
1037	NYSE	GPJA	Thu, Nov 4, 2021	26.46	26.50	26.26	26.40
1036	NYSE	GPJA	Wed, Nov 3, 2021	26.39	26.45	26.32	26.42
1035	NYSE	GPJA	Tue, Nov 2, 2021	26.29	26.44	26.28	26.44
1034	NYSE	GPJA	Mon, Nov 1, 2021	26.26	26.41	26.16	26.40
1033	NYSE	GPJA	Fri, Oct 29, 2021	26.44	26.44	26.13	26.21
1032	NYSE	GPJA	Thu, Oct 28, 2021	26.45	26.47	26.36	26.36
1031	NYSE	GPJA	Wed, Oct 27, 2021	26.42	26.49	26.35	26.42
1030	NYSE	GPJA	Tue, Oct 26, 2021	26.49	26.50	26.32	26.44
1029	NYSE	GPJA	Mon, Oct 25, 2021	26.41	26.45	26.40	26.40
1028	NYSE	GPJA	Fri, Oct 22, 2021	26.41	26.42	26.31	26.32
1027	NYSE	GPJA	Thu, Oct 21, 2021	26.37	26.37	26.29	26.36
1026	NYSE	GPJA	Wed, Oct 20, 2021	26.37	26.40	26.31	26.36
1025	NYSE	GPJA	Tue, Oct 19, 2021	26.20	26.34	26.20	26.28
1024	NYSE	GPJA	Mon, Oct 18, 2021	26.21	26.34	26.21	26.24
1023	NYSE	GPJA	Fri, Oct 15, 2021	26.41	26.47	26.23	26.37
1022	NYSE	GPJA	Thu, Oct 14, 2021	26.47	26.48	26.34	26.47
1021	NYSE	GPJA	Wed, Oct 13, 2021	26.10	26.46	25.90	26.39
1020	NYSE	GPJA	Tue, Oct 12, 2021	25.88	26.04	25.86	26.04
1019	NYSE	GPJA	Mon, Oct 11, 2021	25.93	25.93	25.83	25.88
1018	NYSE	GPJA	Fri, Oct 8, 2021	25.83	25.95	25.82	25.87
1017	NYSE	GPJA	Thu, Oct 7, 2021	25.84	25.90	25.84	25.85
1016	NYSE	GPJA	Wed, Oct 6, 2021	25.68	25.82	25.68	25.80
1015	NYSE	GPJA	Tue, Oct 5, 2021	25.78	25.80	25.61	25.73
1014	NYSE	GPJA	Mon, Oct 4, 2021	25.85	25.85	25.60	25.71
1013	NYSE	GPJA	Fri, Oct 1, 2021	25.80	25.92	25.75	25.76
1012	NYSE	GPJA	Thu, Sep 30, 2021	25.77	25.88	25.72	25.88
1011	NYSE	GPJA	Wed, Sep 29, 2021	25.69	25.87	25.60	25.76
1010	NYSE	GPJA	Tue, Sep 28, 2021	25.90	25.99	25.78	25.49
1009	NYSE	GPJA	Mon, Sep 27, 2021	26.17	26.17	26.02	26.02
1008	NYSE	GPJA	Fri, Sep 24, 2021	26.20	26.20	26.07	26.07
1007	NYSE	GPJA	Thu, Sep 23, 2021	26.27	26.30	26.10	26.16
1006	NYSE	GPJA	Wed, Sep 22, 2021	26.10	26.33	26.10	26.27
1005	NYSE	GPJA	Tue, Sep 21, 2021	26.12	26.22	26.06	26.06
1004	NYSE	GPJA	Mon, Sep 20, 2021	26.29	26.34	26.01	26.15
1003	NYSE	GPJA	Fri, Sep 17, 2021	26.37	26.39	26.30	26.31
1002	NYSE	GPJA	Thu, Sep 16, 2021	26.32	26.37	26.24	26.37
1001	NYSE	GPJA	Wed, Sep 15, 2021	26.14	26.29	26.14	26.24
1000	NYSE	GPJA	Tue, Sep 14, 2021	26.24	26.25	26.12	26.20
999	NYSE	GPJA	Mon, Sep 13, 2021	26.29	26.29	26.15	26.18
998	NYSE	GPJA	Fri, Sep 10, 2021	26.35	26.42	25.53	26.22
997	NYSE	GPJA	Thu, Sep 9, 2021	26.55	26.55	26.34	26.34
996	NYSE	GPJA	Wed, Sep 8, 2021	26.50	26.50	26.39	26.39
995	NYSE	GPJA	Tue, Sep 7, 2021	26.68	26.68	26.51	26.61
994	NYSE	GPJA	Fri, Sep 3, 2021	26.69	26.69	26.54	26.68
993	NYSE	GPJA	Thu, Sep 2, 2021	26.60	26.69	26.58	26.65
992	NYSE	GPJA	Wed, Sep 1, 2021	26.51	26.60	26.50	26.57
991	NYSE	GPJA	Tue, Aug 31, 2021	26.45	26.48	26.33	26.40
990	NYSE	GPJA	Mon, Aug 30, 2021	26.47	26.54	26.30	26.45
989	NYSE	GPJA	Fri, Aug 27, 2021	26.25	26.35	26.24	26.32
988	NYSE	GPJA	Thu, Aug 26, 2021	26.21	26.28	26.18	26.22
987	NYSE	GPJA	Wed, Aug 25, 2021	26.31	26.34	26.23	26.28
986	NYSE	GPJA	Tue, Aug 24, 2021	26.33	26.40	26.30	26.30
985	NYSE	GPJA	Mon, Aug 23, 2021	26.33	26.44	26.33	26.34
984	NYSE	GPJA	Fri, Aug 20, 2021	26.28	26.40	26.28	26.38
983	NYSE	GPJA	Thu, Aug 19, 2021	26.28	26.29	26.20	26.28
982	NYSE	GPJA	Wed, Aug 18, 2021	26.21	26.23	26.18	26.22
981	NYSE	GPJA	Tue, Aug 17, 2021	26.11	26.30	26.11	26.26
980	NYSE	GPJA	Mon, Aug 16, 2021	26.17	26.25	26.17	26.21
979	NYSE	GPJA	Fri, Aug 13, 2021	26.22	26.25	26.17	26.22
978	NYSE	GPJA	Thu, Aug 12, 2021	26.19	26.25	26.19	26.20
977	NYSE	GPJA	Wed, Aug 11, 2021	26.17	26.23	26.13	26.18
976	NYSE	GPJA	Tue, Aug 10, 2021	26.21	26.21	26.06	26.14
975	NYSE	GPJA	Mon, Aug 9, 2021	26.27	26.28	26.18	26.20
974	NYSE	GPJA	Fri, Aug 6, 2021	26.29	26.31	26.23	26.29
973	NYSE	GPJA	Thu, Aug 5, 2021	26.28	26.35	26.25	26.29
972	NYSE	GPJA	Wed, Aug 4, 2021	26.26	26.30	26.24	26.26
971	NYSE	GPJA	Tue, Aug 3, 2021	26.30	26.36	26.23	26.29
970	NYSE	GPJA	Mon, Aug 2, 2021	26.41	26.41	26.27	26.28
969	NYSE	GPJA	Fri, Jul 30, 2021	26.21	26.32	26.20	26.32
968	NYSE	GPJA	Thu, Jul 29, 2021	26.17	26.29	26.14	26.20
967	NYSE	GPJA	Wed, Jul 28, 2021	26.24	26.24	26.13	26.16
966	NYSE	GPJA	Tue, Jul 27, 2021	26.23	26.30	26.15	26.24
965	NYSE	GPJA	Mon, Jul 26, 2021	26.26	26.30	26.24	26.24
964	NYSE	GPJA	Fri, Jul 23, 2021	26.29	26.29	26.21	26.28
963	NYSE	GPJA	Thu, Jul 22, 2021	26.32	26.32	26.30	26.31
962	NYSE	GPJA	Wed, Jul 21, 2021	26.36	26.37	26.28	26.32
961	NYSE	GPJA	Tue, Jul 20, 2021	26.42	26.49	26.32	26.32
960	NYSE	GPJA	Mon, Jul 19, 2021	26.56	26.56	26.36	26.36
959	NYSE	GPJA	Fri, Jul 16, 2021	26.68	26.71	26.59	26.61
958	NYSE	GPJA	Thu, Jul 15, 2021	26.82	26.82	26.68	26.70
957	NYSE	GPJA	Wed, Jul 14, 2021	26.68	26.81	26.68	26.80
956	NYSE	GPJA	Tue, Jul 13, 2021	26.84	26.89	26.63	26.78
955	NYSE	GPJA	Mon, Jul 12, 2021	26.78	26.88	26.70	26.70
954	NYSE	GPJA	Fri, Jul 9, 2021	26.78	26.95	26.72	26.77
953	NYSE	GPJA	Thu, Jul 8, 2021	26.78	26.95	26.75	26.88
952	NYSE	GPJA	Wed, Jul 7, 2021	26.88	26.91	26.86	26.90
951	NYSE	GPJA	Tue, Jul 6, 2021	26.85	26.95	26.82	26.95
950	NYSE	GPJA	Fri, Jul 2, 2021	27.02	27.02	26.80	26.80
949	NYSE	GPJA	Thu, Jul 1, 2021	26.98	26.99	26.85	26.98
948	NYSE	GPJA	Wed, Jun 30, 2021	26.92	27.03	26.85	26.85
947	NYSE	GPJA	Tue, Jun 29, 2021	26.98	27.03	26.83	27.02
946	NYSE	GPJA	Mon, Jun 28, 2021	27.18	27.28	27.10	26.95
945	NYSE	GPJA	Fri, Jun 25, 2021	27.24	27.28	27.19	27.26
944	NYSE	GPJA	Thu, Jun 24, 2021	27.25	27.29	27.18	27.23
943	NYSE	GPJA	Wed, Jun 23, 2021	27.28	27.32	27.22	27.27
942	NYSE	GPJA	Tue, Jun 22, 2021	27.25	27.42	27.20	27.42
941	NYSE	GPJA	Mon, Jun 21, 2021	27.38	27.43	27.22	27.25
940	NYSE	GPJA	Fri, Jun 18, 2021	27.44	27.53	27.37	27.39
939	NYSE	GPJA	Thu, Jun 17, 2021	27.53	27.53	27.31	27.50
938	NYSE	GPJA	Wed, Jun 16, 2021	27.51	27.55	27.40	27.41
937	NYSE	GPJA	Tue, Jun 15, 2021	27.45	27.53	27.38	27.51
936	NYSE	GPJA	Mon, Jun 14, 2021	27.24	27.41	27.22	27.41
935	NYSE	GPJA	Fri, Jun 11, 2021	27.16	27.24	27.12	27.24
934	NYSE	GPJA	Thu, Jun 10, 2021	27.05	27.16	27.02	27.16
933	NYSE	GPJA	Wed, Jun 9, 2021	27.13	27.14	27.07	27.14
932	NYSE	GPJA	Tue, Jun 8, 2021	26.98	27.12	26.98	27.07
931	NYSE	GPJA	Mon, Jun 7, 2021	26.92	27.08	26.92	27.07
930	NYSE	GPJA	Fri, Jun 4, 2021	26.85	26.98	26.82	26.97
929	NYSE	GPJA	Thu, Jun 3, 2021	26.89	26.93	26.86	26.93
928	NYSE	GPJA	Wed, Jun 2, 2021	26.76	26.94	26.76	26.89
927	NYSE	GPJA	Tue, Jun 1, 2021	26.78	26.80	26.70	26.76
926	NYSE	GPJA	Fri, May 28, 2021	26.36	26.77	26.36	26.76
925	NYSE	GPJA	Thu, May 27, 2021	26.27	26.42	26.25	26.36
924	NYSE	GPJA	Wed, May 26, 2021	26.25	26.28	26.20	26.24
923	NYSE	GPJA	Tue, May 25, 2021	26.25	26.29	26.20	26.25
922	NYSE	GPJA	Mon, May 24, 2021	26.28	26.39	26.23	26.24
921	NYSE	GPJA	Fri, May 21, 2021	26.34	26.35	26.25	26.30
920	NYSE	GPJA	Thu, May 20, 2021	26.21	26.36	26.16	26.36
919	NYSE	GPJA	Wed, May 19, 2021	26.14	26.24	26.08	26.14
918	NYSE	GPJA	Tue, May 18, 2021	26.18	26.34	26.15	26.21
917	NYSE	GPJA	Mon, May 17, 2021	26.13	26.32	26.13	26.29
916	NYSE	GPJA	Fri, May 14, 2021	26.10	26.21	26.09	26.19
915	NYSE	GPJA	Thu, May 13, 2021	26.03	26.24	25.97	25.97
914	NYSE	GPJA	Wed, May 12, 2021	26.12	26.12	25.84	25.94
913	NYSE	GPJA	Tue, May 11, 2021	26.18	26.22	26.02	26.17
912	NYSE	GPJA	Mon, May 10, 2021	26.40	26.46	26.28	26.32
911	NYSE	GPJA	Fri, May 7, 2021	26.47	26.48	26.35	26.40
910	NYSE	GPJA	Thu, May 6, 2021	26.35	26.41	26.13	26.37
909	NYSE	GPJA	Wed, May 5, 2021	26.40	26.46	26.33	26.35
908	NYSE	GPJA	Tue, May 4, 2021	26.41	26.42	26.29	26.38
907	NYSE	GPJA	Mon, May 3, 2021	26.38	26.46	26.35	26.43
906	NYSE	GPJA	Fri, Apr 30, 2021	26.74	26.74	26.21	26.27
905	NYSE	GPJA	Thu, Apr 29, 2021	26.95	26.95	26.69	26.69
904	NYSE	GPJA	Wed, Apr 28, 2021	27.17	27.17	26.81	26.83
903	NYSE	GPJA	Tue, Apr 27, 2021	27.22	27.22	27.00	27.00
902	NYSE	GPJA	Mon, Apr 26, 2021	27.27	27.31	27.09	27.27
901	NYSE	GPJA	Fri, Apr 23, 2021	27.12	27.27	27.04	27.22
900	NYSE	GPJA	Thu, Apr 22, 2021	27.05	27.16	26.95	27.09
899	NYSE	GPJA	Wed, Apr 21, 2021	26.95	27.16	26.95	27.00
898	NYSE	GPJA	Tue, Apr 20, 2021	27.03	27.11	26.90	26.93
897	NYSE	GPJA	Mon, Apr 19, 2021	27.05	27.23	27.04	27.05
896	NYSE	GPJA	Fri, Apr 16, 2021	27.09	27.16	27.02	27.15
895	NYSE	GPJA	Thu, Apr 15, 2021	27.05	27.16	27.00	27.09
894	NYSE	GPJA	Wed, Apr 14, 2021	27.06	27.15	27.03	27.03
893	NYSE	GPJA	Tue, Apr 13, 2021	27.04	27.15	26.88	26.98
892	NYSE	GPJA	Mon, Apr 12, 2021	27.13	27.13	26.99	26.99
891	NYSE	GPJA	Fri, Apr 9, 2021	26.95	27.14	26.95	27.14
890	NYSE	GPJA	Thu, Apr 8, 2021	27.03	27.13	26.99	27.00
889	NYSE	GPJA	Wed, Apr 7, 2021	26.93	27.11	26.93	27.11
888	NYSE	GPJA	Tue, Apr 6, 2021	27.02	27.17	26.93	26.93
887	NYSE	GPJA	Mon, Apr 5, 2021	26.85	26.97	26.78	26.91
886	NYSE	GPJA	Thu, Apr 1, 2021	26.81	26.94	26.76	26.94
885	NYSE	GPJA	Wed, Mar 31, 2021	26.74	26.88	26.63	26.63
884	NYSE	GPJA	Tue, Mar 30, 2021	26.68	26.73	26.58	26.60
883	NYSE	GPJA	Mon, Mar 29, 2021	27.13	27.13	26.88	26.57
882	NYSE	GPJA	Fri, Mar 26, 2021	27.16	27.16	26.90	27.05
881	NYSE	GPJA	Thu, Mar 25, 2021	27.04	27.16	27.00	27.16
880	NYSE	GPJA	Wed, Mar 24, 2021	26.80	27.11	26.80	27.09
879	NYSE	GPJA	Tue, Mar 23, 2021	26.74	26.83	26.68	26.83
878	NYSE	GPJA	Mon, Mar 22, 2021	26.60	26.79	26.60	26.75
877	NYSE	GPJA	Fri, Mar 19, 2021	26.68	26.72	26.42	26.72
876	NYSE	GPJA	Thu, Mar 18, 2021	26.99	26.99	26.62	26.62
875	NYSE	GPJA	Wed, Mar 17, 2021	27.03	27.09	26.93	27.07
874	NYSE	GPJA	Tue, Mar 16, 2021	26.95	27.19	26.93	27.19
873	NYSE	GPJA	Mon, Mar 15, 2021	26.81	27.07	26.79	27.00
872	NYSE	GPJA	Fri, Mar 12, 2021	26.94	26.98	26.76	26.91
871	NYSE	GPJA	Thu, Mar 11, 2021	26.85	27.10	26.84	27.10
870	NYSE	GPJA	Wed, Mar 10, 2021	26.82	26.82	26.72	26.80
869	NYSE	GPJA	Tue, Mar 9, 2021	26.66	26.82	26.52	26.82
868	NYSE	GPJA	Mon, Mar 8, 2021	26.77	26.79	26.55	26.66
867	NYSE	GPJA	Fri, Mar 5, 2021	26.58	26.79	26.21	26.66
866	NYSE	GPJA	Thu, Mar 4, 2021	26.20	26.55	26.20	26.55
865	NYSE	GPJA	Wed, Mar 3, 2021	26.40	26.40	26.21	26.21
864	NYSE	GPJA	Tue, Mar 2, 2021	26.26	26.34	26.18	26.21
863	NYSE	GPJA	Mon, Mar 1, 2021	26.27	26.30	26.04	26.12
862	NYSE	GPJA	Fri, Feb 26, 2021	26.00	26.21	25.90	26.21
861	NYSE	GPJA	Thu, Feb 25, 2021	26.03	26.13	25.79	25.89
860	NYSE	GPJA	Wed, Feb 24, 2021	26.40	26.40	26.08	26.15
859	NYSE	GPJA	Tue, Feb 23, 2021	26.55	26.55	26.27	26.39
858	NYSE	GPJA	Mon, Feb 22, 2021	26.89	26.89	26.56	26.62
857	NYSE	GPJA	Fri, Feb 19, 2021	26.79	26.91	26.75	26.82
856	NYSE	GPJA	Thu, Feb 18, 2021	26.91	26.96	26.73	26.80
855	NYSE	GPJA	Wed, Feb 17, 2021	27.10	27.20	26.94	26.94
854	NYSE	GPJA	Tue, Feb 16, 2021	27.25	27.34	27.09	27.10
853	NYSE	GPJA	Fri, Feb 12, 2021	27.64	27.64	27.35	27.36
852	NYSE	GPJA	Thu, Feb 11, 2021	27.63	27.63	27.51	27.53
851	NYSE	GPJA	Wed, Feb 10, 2021	27.60	27.79	27.58	27.66
850	NYSE	GPJA	Tue, Feb 9, 2021	27.59	27.81	27.59	27.81
849	NYSE	GPJA	Mon, Feb 8, 2021	27.71	27.77	27.67	27.67
848	NYSE	GPJA	Fri, Feb 5, 2021	27.66	27.78	27.66	27.69
847	NYSE	GPJA	Thu, Feb 4, 2021	27.55	27.79	27.50	27.79
846	NYSE	GPJA	Wed, Feb 3, 2021	27.78	27.78	27.55	27.68
845	NYSE	GPJA	Tue, Feb 2, 2021	27.61	27.83	27.61	27.71
844	NYSE	GPJA	Mon, Feb 1, 2021	27.64	27.70	27.38	27.70
843	NYSE	GPJA	Fri, Jan 29, 2021	27.68	27.69	27.44	27.69
842	NYSE	GPJA	Thu, Jan 28, 2021	27.40	27.61	27.38	27.61
841	NYSE	GPJA	Wed, Jan 27, 2021	27.47	27.68	27.41	27.47
840	NYSE	GPJA	Tue, Jan 26, 2021	27.83	27.83	27.57	27.63
839	NYSE	GPJA	Mon, Jan 25, 2021	27.73	27.83	27.54	27.55
838	NYSE	GPJA	Fri, Jan 22, 2021	27.73	27.73	27.73	27.73
837	NYSE	GPJA	Thu, Jan 21, 2021	27.63	27.67	27.50	27.53
836	NYSE	GPJA	Wed, Jan 20, 2021	27.73	27.80	27.55	27.77
835	NYSE	GPJA	Tue, Jan 19, 2021	27.52	27.74	27.42	27.65
834	NYSE	GPJA	Fri, Jan 15, 2021	27.34	27.55	27.34	27.52
833	NYSE	GPJA	Thu, Jan 14, 2021	27.26	27.47	27.26	27.44
832	NYSE	GPJA	Wed, Jan 13, 2021	27.09	27.30	27.09	27.27
831	NYSE	GPJA	Tue, Jan 12, 2021	27.05	27.05	26.75	27.00
830	NYSE	GPJA	Mon, Jan 11, 2021	27.39	27.39	27.03	27.03
829	NYSE	GPJA	Fri, Jan 8, 2021	27.90	27.90	27.42	27.55
828	NYSE	GPJA	Thu, Jan 7, 2021	27.80	27.80	27.38	27.62
827	NYSE	GPJA	Wed, Jan 6, 2021	28.13	28.13	27.42	27.84
826	NYSE	GPJA	Tue, Jan 5, 2021	28.14	28.28	28.06	28.16
825	NYSE	GPJA	Mon, Jan 4, 2021	28.54	28.54	28.14	28.16
824	NYSE	GPJA	Thu, Dec 31, 2020	28.48	28.58	28.41	28.55
823	NYSE	GPJA	Wed, Dec 30, 2020	28.41	28.59	28.27	28.57
822	NYSE	GPJA	Tue, Dec 29, 2020	28.45	28.64	28.40	28.31
821	NYSE	GPJA	Mon, Dec 28, 2020	28.41	28.51	28.37	28.44
820	NYSE	GPJA	Thu, Dec 24, 2020	28.25	28.41	28.25	28.41
819	NYSE	GPJA	Wed, Dec 23, 2020	28.22	28.33	28.22	28.33
818	NYSE	GPJA	Tue, Dec 22, 2020	28.13	28.34	28.13	28.28
817	NYSE	GPJA	Mon, Dec 21, 2020	28.07	28.19	28.05	28.19
816	NYSE	GPJA	Fri, Dec 18, 2020	28.01	28.09	28.00	28.09
815	NYSE	GPJA	Thu, Dec 17, 2020	27.93	28.07	27.93	28.07
814	NYSE	GPJA	Wed, Dec 16, 2020	27.88	27.95	27.86	27.95
813	NYSE	GPJA	Tue, Dec 15, 2020	27.80	27.99	27.77	27.95
812	NYSE	GPJA	Mon, Dec 14, 2020	27.78	27.79	27.72	27.79
811	NYSE	GPJA	Fri, Dec 11, 2020	27.62	27.75	27.62	27.66
810	NYSE	GPJA	Thu, Dec 10, 2020	27.59	27.70	27.52	27.70
809	NYSE	GPJA	Wed, Dec 9, 2020	27.59	27.78	27.53	27.64
808	NYSE	GPJA	Tue, Dec 8, 2020	27.57	27.72	27.57	27.69
807	NYSE	GPJA	Mon, Dec 7, 2020	27.60	27.65	27.57	27.57
806	NYSE	GPJA	Fri, Dec 4, 2020	27.66	27.69	27.62	27.67
805	NYSE	GPJA	Thu, Dec 3, 2020	27.50	27.67	27.50	27.67
804	NYSE	GPJA	Wed, Dec 2, 2020	27.52	27.54	27.45	27.53
803	NYSE	GPJA	Tue, Dec 1, 2020	27.53	27.55	27.40	27.52
802	NYSE	GPJA	Mon, Nov 30, 2020	27.55	27.59	27.44	27.55
801	NYSE	GPJA	Fri, Nov 27, 2020	27.54	27.59	27.53	27.59
800	NYSE	GPJA	Wed, Nov 25, 2020	27.34	27.58	27.34	27.44
799	NYSE	GPJA	Tue, Nov 24, 2020	27.42	27.48	27.40	27.40
798	NYSE	GPJA	Mon, Nov 23, 2020	27.50	27.62	27.40	27.40
797	NYSE	GPJA	Fri, Nov 20, 2020	27.38	27.48	27.37	27.42
796	NYSE	GPJA	Thu, Nov 19, 2020	27.23	27.49	27.23	27.45
795	NYSE	GPJA	Wed, Nov 18, 2020	27.19	27.44	27.19	27.39
794	NYSE	GPJA	Tue, Nov 17, 2020	26.95	27.39	26.94	27.39
793	NYSE	GPJA	Mon, Nov 16, 2020	26.80	27.19	26.72	27.19
792	NYSE	GPJA	Fri, Nov 13, 2020	26.62	26.80	26.60	26.80
791	NYSE	GPJA	Thu, Nov 12, 2020	26.58	26.60	26.51	26.60
790	NYSE	GPJA	Wed, Nov 11, 2020	26.54	26.64	26.54	26.60
789	NYSE	GPJA	Tue, Nov 10, 2020	26.63	26.70	26.49	26.64
788	NYSE	GPJA	Mon, Nov 9, 2020	26.49	26.65	26.41	26.63
787	NYSE	GPJA	Fri, Nov 6, 2020	26.37	26.43	26.31	26.34
786	NYSE	GPJA	Thu, Nov 5, 2020	26.47	26.47	26.37	26.43
785	NYSE	GPJA	Wed, Nov 4, 2020	26.28	26.43	26.20	26.37
784	NYSE	GPJA	Tue, Nov 3, 2020	26.17	26.27	26.15	26.20
783	NYSE	GPJA	Mon, Nov 2, 2020	26.20	26.29	26.10	26.17
782	NYSE	GPJA	Fri, Oct 30, 2020	26.12	26.25	26.06	26.20
781	NYSE	GPJA	Thu, Oct 29, 2020	26.20	26.28	26.03	26.15
780	NYSE	GPJA	Wed, Oct 28, 2020	26.20	26.26	26.07	26.22
779	NYSE	GPJA	Tue, Oct 27, 2020	26.35	26.44	26.32	26.44
778	NYSE	GPJA	Mon, Oct 26, 2020	26.45	26.48	26.38	26.44
777	NYSE	GPJA	Fri, Oct 23, 2020	26.45	26.56	26.45	26.53
776	NYSE	GPJA	Thu, Oct 22, 2020	26.40	26.45	26.26	26.45
775	NYSE	GPJA	Wed, Oct 21, 2020	26.49	26.49	26.32	26.32
774	NYSE	GPJA	Tue, Oct 20, 2020	26.50	26.50	26.40	26.41
773	NYSE	GPJA	Mon, Oct 19, 2020	26.54	26.56	26.40	26.49
772	NYSE	GPJA	Fri, Oct 16, 2020	26.55	26.55	26.43	26.43
771	NYSE	GPJA	Thu, Oct 15, 2020	26.40	26.59	26.40	26.54
770	NYSE	GPJA	Wed, Oct 14, 2020	26.63	26.63	26.53	26.54
769	NYSE	GPJA	Tue, Oct 13, 2020	26.52	26.67	26.52	26.67
768	NYSE	GPJA	Mon, Oct 12, 2020	26.57	26.62	26.55	26.56
767	NYSE	GPJA	Fri, Oct 9, 2020	26.64	26.67	26.48	26.57
766	NYSE	GPJA	Thu, Oct 8, 2020	26.60	26.71	26.59	26.65
765	NYSE	GPJA	Wed, Oct 7, 2020	26.59	26.65	26.53	26.57
764	NYSE	GPJA	Tue, Oct 6, 2020	26.62	26.75	26.44	26.54
763	NYSE	GPJA	Mon, Oct 5, 2020	26.64	26.64	26.49	26.64
762	NYSE	GPJA	Fri, Oct 2, 2020	26.38	26.51	26.37	26.46
761	NYSE	GPJA	Thu, Oct 1, 2020	26.34	26.55	26.31	26.55
760	NYSE	GPJA	Wed, Sep 30, 2020	26.72	26.81	26.21	26.21
759	NYSE	GPJA	Tue, Sep 29, 2020	26.83	26.83	26.59	26.71
758	NYSE	GPJA	Mon, Sep 28, 2020	26.74	26.96	26.74	26.65
757	NYSE	GPJA	Fri, Sep 25, 2020	26.35	26.70	26.35	26.68
756	NYSE	GPJA	Thu, Sep 24, 2020	26.32	26.32	26.14	26.15
755	NYSE	GPJA	Wed, Sep 23, 2020	26.72	26.81	26.26	26.28
754	NYSE	GPJA	Tue, Sep 22, 2020	26.79	26.83	26.70	26.78
753	NYSE	GPJA	Mon, Sep 21, 2020	26.74	26.88	26.53	26.67
752	NYSE	GPJA	Fri, Sep 18, 2020	26.91	26.91	26.76	26.82
751	NYSE	GPJA	Thu, Sep 17, 2020	26.82	27.00	26.82	26.92
750	NYSE	GPJA	Wed, Sep 16, 2020	27.04	27.19	27.03	27.10
749	NYSE	GPJA	Tue, Sep 15, 2020	27.22	27.22	27.00	27.00
748	NYSE	GPJA	Mon, Sep 14, 2020	26.94	27.19	26.91	27.13
747	NYSE	GPJA	Fri, Sep 11, 2020	27.23	27.24	26.91	26.95
746	NYSE	GPJA	Thu, Sep 10, 2020	27.48	27.56	27.16	27.18
745	NYSE	GPJA	Wed, Sep 9, 2020	27.21	27.47	27.21	27.33
744	NYSE	GPJA	Tue, Sep 8, 2020	27.27	27.57	27.21	27.21
743	NYSE	GPJA	Fri, Sep 4, 2020	27.52	27.59	27.27	27.36
742	NYSE	GPJA	Thu, Sep 3, 2020	27.60	27.74	27.47	27.62
741	NYSE	GPJA	Wed, Sep 2, 2020	27.68	27.82	27.64	27.75
740	NYSE	GPJA	Tue, Sep 1, 2020	27.74	27.83	27.68	27.71
739	NYSE	GPJA	Mon, Aug 31, 2020	27.81	27.84	27.64	27.64
738	NYSE	GPJA	Fri, Aug 28, 2020	28.06	28.14	27.86	27.88
737	NYSE	GPJA	Thu, Aug 27, 2020	28.16	28.16	28.00	28.14
736	NYSE	GPJA	Wed, Aug 26, 2020	27.90	28.16	27.77	28.16
735	NYSE	GPJA	Tue, Aug 25, 2020	27.84	27.92	27.80	27.90
734	NYSE	GPJA	Mon, Aug 24, 2020	27.78	27.88	27.77	27.84
733	NYSE	GPJA	Fri, Aug 21, 2020	27.83	27.83	27.78	27.83
732	NYSE	GPJA	Thu, Aug 20, 2020	27.45	27.84	27.33	27.83
731	NYSE	GPJA	Wed, Aug 19, 2020	27.34	27.63	27.29	27.48
730	NYSE	GPJA	Tue, Aug 18, 2020	27.17	27.45	27.12	27.45
729	NYSE	GPJA	Mon, Aug 17, 2020	27.00	27.17	26.91	27.17
728	NYSE	GPJA	Fri, Aug 14, 2020	27.15	27.18	27.06	27.18
727	NYSE	GPJA	Thu, Aug 13, 2020	27.11	27.18	27.10	27.18
726	NYSE	GPJA	Wed, Aug 12, 2020	26.93	27.11	26.90	27.11
725	NYSE	GPJA	Tue, Aug 11, 2020	26.85	26.89	26.83	26.83
724	NYSE	GPJA	Mon, Aug 10, 2020	26.73	26.86	26.69	26.84
723	NYSE	GPJA	Fri, Aug 7, 2020	26.68	26.84	26.68	26.84
722	NYSE	GPJA	Thu, Aug 6, 2020	26.78	26.78	26.65	26.68
721	NYSE	GPJA	Wed, Aug 5, 2020	26.74	26.84	26.66	26.71
720	NYSE	GPJA	Tue, Aug 4, 2020	26.71	26.89	26.66	26.74
719	NYSE	GPJA	Mon, Aug 3, 2020	26.96	26.96	26.71	26.93
718	NYSE	GPJA	Fri, Jul 31, 2020	26.68	26.72	26.60	26.60
717	NYSE	GPJA	Thu, Jul 30, 2020	26.57	26.80	26.57	26.69
716	NYSE	GPJA	Wed, Jul 29, 2020	26.57	26.85	26.53	26.57
715	NYSE	GPJA	Tue, Jul 28, 2020	26.69	26.71	26.67	26.68
714	NYSE	GPJA	Mon, Jul 27, 2020	26.66	26.75	26.52	26.66
713	NYSE	GPJA	Fri, Jul 24, 2020	26.65	26.65	26.58	26.58
712	NYSE	GPJA	Thu, Jul 23, 2020	26.68	26.73	26.55	26.65
711	NYSE	GPJA	Wed, Jul 22, 2020	26.84	26.91	26.72	26.80
710	NYSE	GPJA	Tue, Jul 21, 2020	26.97	26.97	26.66	26.76
709	NYSE	GPJA	Mon, Jul 20, 2020	26.89	27.03	26.75	27.03
708	NYSE	GPJA	Fri, Jul 17, 2020	26.76	26.87	26.76	26.87
707	NYSE	GPJA	Thu, Jul 16, 2020	26.55	26.89	26.51	26.75
706	NYSE	GPJA	Wed, Jul 15, 2020	26.55	26.61	26.37	26.58
705	NYSE	GPJA	Tue, Jul 14, 2020	26.40	26.68	26.40	26.40
704	NYSE	GPJA	Mon, Jul 13, 2020	26.62	26.62	26.37	26.44
703	NYSE	GPJA	Fri, Jul 10, 2020	26.40	26.59	26.21	26.59
702	NYSE	GPJA	Thu, Jul 9, 2020	26.27	26.40	26.27	26.40
701	NYSE	GPJA	Wed, Jul 8, 2020	26.13	26.24	26.07	26.24
700	NYSE	GPJA	Tue, Jul 7, 2020	26.10	26.15	26.03	26.03
699	NYSE	GPJA	Mon, Jul 6, 2020	26.15	26.15	26.02	26.14
698	NYSE	GPJA	Thu, Jul 2, 2020	25.97	26.15	25.94	26.05
697	NYSE	GPJA	Wed, Jul 1, 2020	25.82	25.90	25.81	25.86
696	NYSE	GPJA	Tue, Jun 30, 2020	25.89	26.01	25.67	25.67
695	NYSE	GPJA	Mon, Jun 29, 2020	26.05	26.05	25.88	25.97
694	NYSE	GPJA	Fri, Jun 26, 2020	26.52	26.55	26.18	25.87
693	NYSE	GPJA	Thu, Jun 25, 2020	26.35	26.57	26.35	26.41
692	NYSE	GPJA	Wed, Jun 24, 2020	26.74	26.77	26.35	26.37
691	NYSE	GPJA	Tue, Jun 23, 2020	26.48	26.80	26.37	26.64
690	NYSE	GPJA	Mon, Jun 22, 2020	26.63	26.66	26.37	26.37
689	NYSE	GPJA	Fri, Jun 19, 2020	26.45	26.62	26.31	26.45
688	NYSE	GPJA	Thu, Jun 18, 2020	26.37	26.46	26.28	26.35
687	NYSE	GPJA	Wed, Jun 17, 2020	26.31	26.47	26.24	26.37
686	NYSE	GPJA	Tue, Jun 16, 2020	26.27	26.31	26.05	26.30
685	NYSE	GPJA	Mon, Jun 15, 2020	25.63	26.08	25.63	26.00
684	NYSE	GPJA	Fri, Jun 12, 2020	26.24	26.24	25.78	25.78
683	NYSE	GPJA	Thu, Jun 11, 2020	26.44	26.56	25.94	25.94
682	NYSE	GPJA	Wed, Jun 10, 2020	26.51	26.58	26.45	26.58
681	NYSE	GPJA	Tue, Jun 9, 2020	26.37	26.59	26.31	26.59
680	NYSE	GPJA	Mon, Jun 8, 2020	26.21	26.59	26.21	26.54
679	NYSE	GPJA	Fri, Jun 5, 2020	26.50	26.50	26.20	26.21
678	NYSE	GPJA	Thu, Jun 4, 2020	26.15	26.41	26.15	26.34
677	NYSE	GPJA	Wed, Jun 3, 2020	26.18	26.34	26.10	26.33
676	NYSE	GPJA	Tue, Jun 2, 2020	26.29	26.30	26.04	26.28
675	NYSE	GPJA	Mon, Jun 1, 2020	26.22	26.25	26.00	26.25
674	NYSE	GPJA	Fri, May 29, 2020	25.92	26.26	25.92	26.02
673	NYSE	GPJA	Thu, May 28, 2020	25.98	26.12	25.89	26.00
672	NYSE	GPJA	Wed, May 27, 2020	25.85	25.98	25.74	25.98
671	NYSE	GPJA	Tue, May 26, 2020	25.71	25.85	25.71	25.78
670	NYSE	GPJA	Fri, May 22, 2020	25.52	25.60	25.47	25.58
669	NYSE	GPJA	Thu, May 21, 2020	25.44	25.56	25.42	25.51
668	NYSE	GPJA	Wed, May 20, 2020	25.60	25.60	25.44	25.50
667	NYSE	GPJA	Tue, May 19, 2020	25.40	25.60	25.39	25.39
666	NYSE	GPJA	Mon, May 18, 2020	25.64	25.64	25.40	25.45
665	NYSE	GPJA	Fri, May 15, 2020	25.30	25.45	25.20	25.38
664	NYSE	GPJA	Thu, May 14, 2020	25.34	25.51	25.09	25.32
663	NYSE	GPJA	Wed, May 13, 2020	26.12	26.15	25.62	25.77
662	NYSE	GPJA	Tue, May 12, 2020	26.19	26.25	26.12	26.25
661	NYSE	GPJA	Mon, May 11, 2020	26.13	26.23	26.06	26.19
660	NYSE	GPJA	Fri, May 8, 2020	26.38	26.42	26.25	26.25
659	NYSE	GPJA	Thu, May 7, 2020	26.17	26.42	26.17	26.33
658	NYSE	GPJA	Wed, May 6, 2020	26.46	26.46	26.22	26.23
657	NYSE	GPJA	Tue, May 5, 2020	26.48	26.50	26.36	26.37
656	NYSE	GPJA	Mon, May 4, 2020	26.44	26.45	26.35	26.40
655	NYSE	GPJA	Fri, May 1, 2020	26.32	26.45	26.32	26.42
654	NYSE	GPJA	Thu, Apr 30, 2020	26.17	26.54	26.09	26.54
653	NYSE	GPJA	Wed, Apr 29, 2020	26.26	26.26	25.86	26.15
652	NYSE	GPJA	Tue, Apr 28, 2020	25.94	26.00	25.79	25.91
651	NYSE	GPJA	Mon, Apr 27, 2020	25.69	25.98	25.68	25.91
650	NYSE	GPJA	Fri, Apr 24, 2020	25.99	25.99	25.53	25.67
649	NYSE	GPJA	Thu, Apr 23, 2020	25.60	25.91	25.57	25.87
648	NYSE	GPJA	Wed, Apr 22, 2020	25.65	25.88	25.42	25.67
647	NYSE	GPJA	Tue, Apr 21, 2020	25.67	25.84	25.30	25.66
646	NYSE	GPJA	Mon, Apr 20, 2020	25.93	26.15	25.84	25.87
645	NYSE	GPJA	Fri, Apr 17, 2020	25.91	26.31	25.89	26.31
644	NYSE	GPJA	Thu, Apr 16, 2020	25.61	25.99	25.58	25.94
643	NYSE	GPJA	Wed, Apr 15, 2020	25.57	25.73	25.30	25.68
642	NYSE	GPJA	Tue, Apr 14, 2020	26.00	26.00	25.70	25.71
641	NYSE	GPJA	Mon, Apr 13, 2020	25.65	25.76	25.49	25.60
640	NYSE	GPJA	Thu, Apr 9, 2020	25.50	26.20	25.50	26.13
639	NYSE	GPJA	Wed, Apr 8, 2020	25.17	25.72	25.16	25.48
638	NYSE	GPJA	Tue, Apr 7, 2020	25.17	25.41	25.00	25.40
637	NYSE	GPJA	Mon, Apr 6, 2020	24.94	25.42	24.91	25.14
636	NYSE	GPJA	Fri, Apr 3, 2020	24.67	24.84	24.53	24.83
635	NYSE	GPJA	Thu, Apr 2, 2020	24.30	24.96	24.30	24.96
634	NYSE	GPJA	Wed, Apr 1, 2020	24.49	24.85	24.22	24.57
633	NYSE	GPJA	Tue, Mar 31, 2020	24.80	25.16	24.70	24.90
632	NYSE	GPJA	Mon, Mar 30, 2020	24.75	25.15	24.60	25.00
631	NYSE	GPJA	Fri, Mar 27, 2020	24.56	25.46	24.56	24.68
630	NYSE	GPJA	Thu, Mar 26, 2020	24.85	25.45	24.78	25.45
629	NYSE	GPJA	Wed, Mar 25, 2020	23.93	26.06	23.27	24.97
628	NYSE	GPJA	Tue, Mar 24, 2020	22.00	24.73	21.32	23.25
627	NYSE	GPJA	Mon, Mar 23, 2020	22.50	23.04	20.87	21.14
626	NYSE	GPJA	Fri, Mar 20, 2020	22.59	24.36	22.56	22.60
625	NYSE	GPJA	Thu, Mar 19, 2020	22.70	23.70	21.00	23.06
624	NYSE	GPJA	Wed, Mar 18, 2020	23.98	23.98	21.97	22.68
623	NYSE	GPJA	Tue, Mar 17, 2020	24.85	24.89	24.01	24.15
622	NYSE	GPJA	Mon, Mar 16, 2020	23.80	24.88	23.25	24.00
621	NYSE	GPJA	Fri, Mar 13, 2020	24.94	25.35	24.31	25.00
620	NYSE	GPJA	Thu, Mar 12, 2020	24.98	25.00	24.01	24.35
619	NYSE	GPJA	Wed, Mar 11, 2020	25.24	25.41	25.11	25.34
618	NYSE	GPJA	Tue, Mar 10, 2020	25.26	25.53	25.21	25.53
617	NYSE	GPJA	Mon, Mar 9, 2020	25.50	25.73	25.08	25.21
616	NYSE	GPJA	Fri, Mar 6, 2020	25.68	26.03	25.58	25.79
615	NYSE	GPJA	Thu, Mar 5, 2020	26.14	26.25	26.04	26.06
614	NYSE	GPJA	Wed, Mar 4, 2020	26.05	26.25	25.98	26.25
613	NYSE	GPJA	Tue, Mar 3, 2020	25.69	26.11	25.67	25.88
612	NYSE	GPJA	Mon, Mar 2, 2020	25.22	25.69	25.11	25.69
611	NYSE	GPJA	Fri, Feb 28, 2020	25.39	25.39	24.99	24.99
610	NYSE	GPJA	Thu, Feb 27, 2020	25.90	25.95	25.50	25.50
609	NYSE	GPJA	Wed, Feb 26, 2020	26.00	26.08	25.75	25.91
608	NYSE	GPJA	Tue, Feb 25, 2020	26.26	26.45	26.00	26.00
607	NYSE	GPJA	Mon, Feb 24, 2020	26.45	26.50	26.18	26.18
606	NYSE	GPJA	Fri, Feb 21, 2020	26.45	26.63	26.44	26.50
605	NYSE	GPJA	Thu, Feb 20, 2020	26.43	26.57	26.38	26.56
604	NYSE	GPJA	Wed, Feb 19, 2020	26.49	26.60	26.47	26.48
603	NYSE	GPJA	Tue, Feb 18, 2020	26.51	26.62	26.45	26.46
602	NYSE	GPJA	Fri, Feb 14, 2020	26.63	26.64	26.58	26.64
601	NYSE	GPJA	Thu, Feb 13, 2020	26.61	26.62	26.51	26.53
600	NYSE	GPJA	Wed, Feb 12, 2020	26.63	26.65	26.44	26.44
599	NYSE	GPJA	Tue, Feb 11, 2020	26.60	26.62	26.52	26.57
598	NYSE	GPJA	Mon, Feb 10, 2020	26.55	26.65	26.42	26.62
597	NYSE	GPJA	Fri, Feb 7, 2020	26.47	26.58	26.47	26.54
596	NYSE	GPJA	Thu, Feb 6, 2020	26.41	26.47	26.41	26.47
595	NYSE	GPJA	Wed, Feb 5, 2020	26.41	26.46	26.33	26.42
594	NYSE	GPJA	Tue, Feb 4, 2020	26.34	26.46	26.31	26.31
593	NYSE	GPJA	Mon, Feb 3, 2020	26.37	26.46	26.30	26.40
592	NYSE	GPJA	Fri, Jan 31, 2020	26.23	26.41	26.21	26.21
591	NYSE	GPJA	Thu, Jan 30, 2020	26.20	26.23	26.13	26.19
590	NYSE	GPJA	Wed, Jan 29, 2020	26.16	26.21	26.16	26.19
589	NYSE	GPJA	Tue, Jan 28, 2020	26.11	26.23	26.00	26.04
588	NYSE	GPJA	Mon, Jan 27, 2020	26.20	26.21	26.10	26.10
587	NYSE	GPJA	Fri, Jan 24, 2020	26.19	26.23	26.14	26.17
586	NYSE	GPJA	Thu, Jan 23, 2020	26.31	26.31	26.09	26.21
585	NYSE	GPJA	Wed, Jan 22, 2020	26.26	26.44	26.26	26.26
584	NYSE	GPJA	Tue, Jan 21, 2020	26.38	26.46	26.32	26.35
583	NYSE	GPJA	Fri, Jan 17, 2020	26.41	26.49	26.34	26.38
582	NYSE	GPJA	Thu, Jan 16, 2020	26.35	26.40	26.35	26.37
581	NYSE	GPJA	Wed, Jan 15, 2020	26.26	26.38	26.26	26.32
580	NYSE	GPJA	Tue, Jan 14, 2020	26.26	26.40	26.26	26.40
579	NYSE	GPJA	Mon, Jan 13, 2020	26.35	26.38	26.22	26.33
578	NYSE	GPJA	Fri, Jan 10, 2020	26.32	26.38	26.25	26.34
577	NYSE	GPJA	Thu, Jan 9, 2020	26.15	26.31	26.15	26.28
576	NYSE	GPJA	Wed, Jan 8, 2020	26.08	26.15	26.05	26.10
575	NYSE	GPJA	Tue, Jan 7, 2020	26.02	26.08	25.94	26.02
574	NYSE	GPJA	Mon, Jan 6, 2020	26.04	26.16	25.97	26.09
573	NYSE	GPJA	Fri, Jan 3, 2020	26.00	26.23	25.96	26.14
572	NYSE	GPJA	Thu, Jan 2, 2020	25.77	26.01	25.74	25.99
571	NYSE	GPJA	Tue, Dec 31, 2019	25.72	25.79	25.66	25.71
570	NYSE	GPJA	Mon, Dec 30, 2019	25.68	25.74	25.62	25.65
569	NYSE	GPJA	Fri, Dec 27, 2019	26.02	26.24	25.84	25.87
568	NYSE	GPJA	Thu, Dec 26, 2019	26.20	26.26	25.95	25.95
567	NYSE	GPJA	Tue, Dec 24, 2019	26.16	26.19	26.00	26.12
566	NYSE	GPJA	Mon, Dec 23, 2019	26.06	26.24	26.06	26.24
565	NYSE	GPJA	Fri, Dec 20, 2019	26.12	26.19	26.05	26.12
564	NYSE	GPJA	Thu, Dec 19, 2019	25.92	26.13	25.92	26.11
563	NYSE	GPJA	Wed, Dec 18, 2019	25.96	26.00	25.87	25.96
562	NYSE	GPJA	Tue, Dec 17, 2019	25.91	26.01	25.85	26.01
561	NYSE	GPJA	Mon, Dec 16, 2019	25.95	25.95	25.80	25.83
560	NYSE	GPJA	Fri, Dec 13, 2019	25.74	25.90	25.74	25.85
559	NYSE	GPJA	Thu, Dec 12, 2019	25.94	25.96	25.72	25.85
558	NYSE	GPJA	Wed, Dec 11, 2019	25.70	25.90	25.70	25.86
557	NYSE	GPJA	Tue, Dec 10, 2019	25.70	25.79	25.61	25.79
556	NYSE	GPJA	Mon, Dec 9, 2019	25.50	25.69	25.42	25.60
555	NYSE	GPJA	Fri, Dec 6, 2019	25.60	25.66	25.35	25.54
554	NYSE	GPJA	Thu, Dec 5, 2019	25.58	25.68	25.48	25.60
553	NYSE	GPJA	Wed, Dec 4, 2019	25.37	25.62	25.37	25.58
552	NYSE	GPJA	Tue, Dec 3, 2019	25.20	25.48	25.15	25.41
551	NYSE	GPJA	Mon, Dec 2, 2019	25.30	25.33	25.11	25.25
550	NYSE	GPJA	Fri, Nov 29, 2019	25.48	25.56	25.17	25.29
549	NYSE	GPJA	Wed, Nov 27, 2019	25.69	25.73	25.40	25.41
548	NYSE	GPJA	Tue, Nov 26, 2019	25.87	25.87	25.65	25.76
547	NYSE	GPJA	Mon, Nov 25, 2019	25.84	25.88	25.76	25.86
546	NYSE	GPJA	Fri, Nov 22, 2019	26.09	26.09	25.77	25.80
545	NYSE	GPJA	Thu, Nov 21, 2019	26.04	26.14	25.95	26.05
544	NYSE	GPJA	Wed, Nov 20, 2019	26.09	26.14	25.93	26.04
543	NYSE	GPJA	Tue, Nov 19, 2019	26.16	26.16	26.06	26.15
542	NYSE	GPJA	Mon, Nov 18, 2019	26.05	26.12	25.99	26.11
541	NYSE	GPJA	Fri, Nov 15, 2019	26.00	26.10	26.00	26.05
540	NYSE	GPJA	Thu, Nov 14, 2019	26.03	26.13	25.96	26.05
539	NYSE	GPJA	Wed, Nov 13, 2019	25.92	25.96	25.84	25.90
538	NYSE	GPJA	Tue, Nov 12, 2019	25.84	25.90	25.83	25.86
537	NYSE	GPJA	Mon, Nov 11, 2019	25.92	25.99	25.72	25.80
536	NYSE	GPJA	Fri, Nov 8, 2019	26.15	26.15	25.92	25.99
535	NYSE	GPJA	Thu, Nov 7, 2019	26.43	26.43	25.98	26.11
534	NYSE	GPJA	Wed, Nov 6, 2019	26.59	26.59	26.46	26.46
533	NYSE	GPJA	Tue, Nov 5, 2019	26.69	26.69	26.55	26.62
532	NYSE	GPJA	Mon, Nov 4, 2019	26.73	26.75	26.53	26.75
531	NYSE	GPJA	Fri, Nov 1, 2019	26.82	26.89	26.55	26.58
530	NYSE	GPJA	Thu, Oct 31, 2019	26.85	26.94	26.75	26.83
529	NYSE	GPJA	Wed, Oct 30, 2019	26.89	26.99	26.80	26.83
528	NYSE	GPJA	Tue, Oct 29, 2019	27.13	27.14	26.89	26.91
527	NYSE	GPJA	Mon, Oct 28, 2019	27.17	27.22	27.08	27.16
526	NYSE	GPJA	Fri, Oct 25, 2019	27.22	27.25	27.12	27.23
525	NYSE	GPJA	Thu, Oct 24, 2019	27.24	27.31	27.20	27.23
524	NYSE	GPJA	Wed, Oct 23, 2019	27.22	27.34	27.18	27.31
523	NYSE	GPJA	Tue, Oct 22, 2019	27.12	27.22	27.12	27.19
522	NYSE	GPJA	Mon, Oct 21, 2019	27.11	27.23	27.09	27.18
521	NYSE	GPJA	Fri, Oct 18, 2019	27.10	27.25	27.07	27.18
520	NYSE	GPJA	Thu, Oct 17, 2019	27.19	27.23	27.09	27.20
519	NYSE	GPJA	Wed, Oct 16, 2019	27.20	27.30	27.06	27.07
518	NYSE	GPJA	Tue, Oct 15, 2019	27.16	27.32	27.05	27.20
517	NYSE	GPJA	Mon, Oct 14, 2019	27.10	27.20	27.03	27.09
516	NYSE	GPJA	Fri, Oct 11, 2019	26.95	27.23	26.75	27.14
515	NYSE	GPJA	Thu, Oct 10, 2019	26.99	26.99	26.81	26.90
514	NYSE	GPJA	Wed, Oct 9, 2019	26.91	27.00	26.88	26.88
513	NYSE	GPJA	Tue, Oct 8, 2019	26.90	27.05	26.85	26.97
512	NYSE	GPJA	Mon, Oct 7, 2019	26.83	26.96	26.83	26.96
511	NYSE	GPJA	Fri, Oct 4, 2019	26.81	26.96	26.80	26.93
510	NYSE	GPJA	Thu, Oct 3, 2019	26.86	26.91	26.84	26.84
509	NYSE	GPJA	Wed, Oct 2, 2019	26.94	26.98	26.67	26.83
508	NYSE	GPJA	Tue, Oct 1, 2019	27.00	27.05	26.84	26.95
507	NYSE	GPJA	Mon, Sep 30, 2019	26.72	27.08	26.70	27.08
506	NYSE	GPJA	Fri, Sep 27, 2019	26.82	27.09	26.63	27.08
505	NYSE	GPJA	Thu, Sep 26, 2019	27.12	27.13	26.90	26.71
504	NYSE	GPJA	Wed, Sep 25, 2019	26.89	27.05	26.89	27.04
503	NYSE	GPJA	Tue, Sep 24, 2019	26.96	27.03	26.86	26.92
502	NYSE	GPJA	Mon, Sep 23, 2019	26.82	27.05	26.79	27.05
501	NYSE	GPJA	Fri, Sep 20, 2019	26.62	26.82	26.61	26.82
500	NYSE	GPJA	Thu, Sep 19, 2019	26.50	26.63	26.41	26.59
499	NYSE	GPJA	Wed, Sep 18, 2019	26.19	26.49	26.19	26.43
498	NYSE	GPJA	Tue, Sep 17, 2019	26.04	26.26	26.04	26.19
497	NYSE	GPJA	Mon, Sep 16, 2019	26.21	26.36	25.90	26.01
496	NYSE	GPJA	Fri, Sep 13, 2019	26.41	26.51	25.74	26.21
495	NYSE	GPJA	Thu, Sep 12, 2019	26.38	26.53	26.36	26.44
494	NYSE	GPJA	Wed, Sep 11, 2019	26.30	26.44	26.25	26.37
493	NYSE	GPJA	Tue, Sep 10, 2019	26.83	26.85	26.29	26.35
492	NYSE	GPJA	Mon, Sep 9, 2019	26.94	26.94	26.74	26.84
491	NYSE	GPJA	Fri, Sep 6, 2019	26.84	27.04	26.84	26.93
490	NYSE	GPJA	Thu, Sep 5, 2019	26.77	27.08	26.77	26.93
489	NYSE	GPJA	Wed, Sep 4, 2019	26.85	27.08	26.73	27.08
488	NYSE	GPJA	Tue, Sep 3, 2019	26.81	26.87	26.76	26.84
487	NYSE	GPJA	Fri, Aug 30, 2019	26.73	26.89	26.57	26.86
486	NYSE	GPJA	Thu, Aug 29, 2019	26.69	26.88	26.60	26.86
485	NYSE	GPJA	Wed, Aug 28, 2019	26.59	26.69	26.55	26.62
484	NYSE	GPJA	Tue, Aug 27, 2019	26.59	26.59	26.40	26.54
483	NYSE	GPJA	Mon, Aug 26, 2019	26.31	26.68	26.31	26.49
482	NYSE	GPJA	Fri, Aug 23, 2019	26.45	26.69	26.40	26.53
481	NYSE	GPJA	Thu, Aug 22, 2019	26.51	26.70	26.37	26.66
480	NYSE	GPJA	Wed, Aug 21, 2019	26.16	26.60	26.16	26.58
479	NYSE	GPJA	Tue, Aug 20, 2019	26.20	26.33	26.11	26.33
478	NYSE	GPJA	Mon, Aug 19, 2019	26.27	26.36	26.20	26.24
477	NYSE	GPJA	Fri, Aug 16, 2019	26.15	26.41	26.15	26.31
476	NYSE	GPJA	Thu, Aug 15, 2019	25.87	26.17	25.87	26.17
475	NYSE	GPJA	Wed, Aug 14, 2019	25.62	25.87	25.62	25.87
474	NYSE	GPJA	Tue, Aug 13, 2019	25.60	25.78	25.60	25.74
473	NYSE	GPJA	Mon, Aug 12, 2019	25.52	25.73	25.46	25.61
472	NYSE	GPJA	Fri, Aug 9, 2019	25.75	25.83	25.53	25.60
471	NYSE	GPJA	Thu, Aug 8, 2019	25.64	25.85	25.64	25.70
470	NYSE	GPJA	Wed, Aug 7, 2019	25.73	25.78	25.58	25.64
469	NYSE	GPJA	Tue, Aug 6, 2019	25.99	25.99	25.80	25.82
468	NYSE	GPJA	Mon, Aug 5, 2019	26.00	26.00	25.70	25.70
467	NYSE	GPJA	Fri, Aug 2, 2019	26.18	26.18	25.91	26.13
466	NYSE	GPJA	Thu, Aug 1, 2019	26.12	26.19	25.83	26.07
465	NYSE	GPJA	Wed, Jul 31, 2019	25.98	26.31	25.96	26.20
464	NYSE	GPJA	Tue, Jul 30, 2019	26.00	26.24	26.00	26.06
463	NYSE	GPJA	Mon, Jul 29, 2019	25.96	26.08	25.76	26.00
462	NYSE	GPJA	Fri, Jul 26, 2019	25.87	25.95	25.76	25.92
461	NYSE	GPJA	Thu, Jul 25, 2019	25.94	25.99	25.87	25.92
460	NYSE	GPJA	Wed, Jul 24, 2019	25.74	26.05	25.74	25.94
459	NYSE	GPJA	Tue, Jul 23, 2019	25.91	25.91	25.74	25.83
458	NYSE	GPJA	Mon, Jul 22, 2019	25.84	25.96	25.84	25.87
457	NYSE	GPJA	Fri, Jul 19, 2019	25.72	25.85	25.68	25.85
456	NYSE	GPJA	Thu, Jul 18, 2019	25.72	25.75	25.63	25.71
455	NYSE	GPJA	Wed, Jul 17, 2019	25.70	25.75	25.55	25.73
454	NYSE	GPJA	Tue, Jul 16, 2019	25.64	25.74	25.55	25.67
453	NYSE	GPJA	Mon, Jul 15, 2019	25.72	25.80	25.67	25.69
452	NYSE	GPJA	Fri, Jul 12, 2019	25.63	25.80	25.63	25.80
451	NYSE	GPJA	Thu, Jul 11, 2019	25.62	25.80	25.55	25.80
450	NYSE	GPJA	Wed, Jul 10, 2019	25.54	25.69	25.52	25.65
449	NYSE	GPJA	Tue, Jul 9, 2019	25.57	25.70	25.56	25.68
448	NYSE	GPJA	Mon, Jul 8, 2019	25.50	25.58	25.48	25.56
447	NYSE	GPJA	Fri, Jul 5, 2019	25.41	25.53	25.40	25.53
446	NYSE	GPJA	Wed, Jul 3, 2019	25.60	25.82	25.60	25.82
445	NYSE	GPJA	Tue, Jul 2, 2019	25.79	25.79	25.46	25.66
444	NYSE	GPJA	Mon, Jul 1, 2019	25.75	25.75	25.47	25.70
443	NYSE	GPJA	Fri, Jun 28, 2019	25.58	25.81	25.32	25.81
442	NYSE	GPJA	Thu, Jun 27, 2019	25.44	25.60	25.44	25.59
441	NYSE	GPJA	Wed, Jun 26, 2019	25.68	25.74	25.63	25.42
440	NYSE	GPJA	Tue, Jun 25, 2019	25.67	25.67	25.41	25.55
439	NYSE	GPJA	Mon, Jun 24, 2019	25.61	25.69	25.61	25.69
438	NYSE	GPJA	Fri, Jun 21, 2019	25.60	25.61	25.54	25.61
437	NYSE	GPJA	Thu, Jun 20, 2019	25.46	25.61	25.46	25.60
436	NYSE	GPJA	Wed, Jun 19, 2019	25.38	25.44	25.38	25.43
435	NYSE	GPJA	Tue, Jun 18, 2019	25.41	25.43	25.36	25.43
434	NYSE	GPJA	Mon, Jun 17, 2019	25.22	25.37	25.21	25.32
433	NYSE	GPJA	Fri, Jun 14, 2019	25.34	25.35	25.20	25.28
432	NYSE	GPJA	Thu, Jun 13, 2019	25.45	25.45	25.23	25.34
431	NYSE	GPJA	Wed, Jun 12, 2019	25.44	25.45	25.35	25.43
430	NYSE	GPJA	Tue, Jun 11, 2019	25.41	25.52	25.35	25.35
429	NYSE	GPJA	Mon, Jun 10, 2019	25.42	25.54	25.36	25.40
428	NYSE	GPJA	Fri, Jun 7, 2019	25.36	25.55	25.34	25.55
427	NYSE	GPJA	Thu, Jun 6, 2019	25.34	25.35	25.28	25.34
426	NYSE	GPJA	Wed, Jun 5, 2019	25.31	25.36	25.24	25.24
425	NYSE	GPJA	Tue, Jun 4, 2019	25.25	25.38	25.24	25.35
424	NYSE	GPJA	Mon, Jun 3, 2019	25.37	25.37	25.17	25.33
423	NYSE	GPJA	Fri, May 31, 2019	25.23	25.39	25.09	25.35
422	NYSE	GPJA	Thu, May 30, 2019	25.16	25.19	25.10	25.19
421	NYSE	GPJA	Wed, May 29, 2019	25.12	25.22	25.06	25.08
420	NYSE	GPJA	Tue, May 28, 2019	25.18	25.28	25.12	25.14
419	NYSE	GPJA	Fri, May 24, 2019	25.15	25.28	25.15	25.27
418	NYSE	GPJA	Thu, May 23, 2019	25.11	25.17	24.92	25.15
417	NYSE	GPJA	Wed, May 22, 2019	25.16	25.21	25.02	25.08
416	NYSE	GPJA	Tue, May 21, 2019	24.98	25.18	24.98	25.15
415	NYSE	GPJA	Mon, May 20, 2019	25.15	25.24	24.96	24.96
414	NYSE	GPJA	Fri, May 17, 2019	25.26	25.38	25.20	25.21
413	NYSE	GPJA	Thu, May 16, 2019	25.35	25.41	25.30	25.41
412	NYSE	GPJA	Wed, May 15, 2019	25.27	25.36	25.27	25.35
411	NYSE	GPJA	Tue, May 14, 2019	25.10	25.28	25.04	25.28
410	NYSE	GPJA	Mon, May 13, 2019	25.18	25.34	25.09	25.10
409	NYSE	GPJA	Fri, May 10, 2019	25.30	25.34	25.13	25.17
408	NYSE	GPJA	Thu, May 9, 2019	25.05	25.26	25.05	25.19
407	NYSE	GPJA	Wed, May 8, 2019	25.13	25.27	25.12	25.21
406	NYSE	GPJA	Tue, May 7, 2019	25.28	25.28	25.10	25.24
405	NYSE	GPJA	Mon, May 6, 2019	25.19	25.29	25.11	25.29
404	NYSE	GPJA	Fri, May 3, 2019	25.14	25.29	25.14	25.17
403	NYSE	GPJA	Thu, May 2, 2019	25.18	25.25	25.12	25.12
402	NYSE	GPJA	Wed, May 1, 2019	25.32	25.39	25.19	25.19
401	NYSE	GPJA	Tue, Apr 30, 2019	25.30	25.48	25.19	25.48
400	NYSE	GPJA	Mon, Apr 29, 2019	25.18	25.30	25.18	25.29
399	NYSE	GPJA	Fri, Apr 26, 2019	25.10	25.32	25.09	25.18
398	NYSE	GPJA	Thu, Apr 25, 2019	25.29	25.32	25.22	25.25
397	NYSE	GPJA	Wed, Apr 24, 2019	25.26	25.33	25.13	25.29
396	NYSE	GPJA	Tue, Apr 23, 2019	25.09	25.28	24.97	25.28
395	NYSE	GPJA	Mon, Apr 22, 2019	24.99	25.16	24.90	25.12
394	NYSE	GPJA	Thu, Apr 18, 2019	24.98	24.99	24.84	24.96
393	NYSE	GPJA	Wed, Apr 17, 2019	24.99	25.05	24.82	25.00
392	NYSE	GPJA	Tue, Apr 16, 2019	25.01	25.12	24.95	24.98
391	NYSE	GPJA	Mon, Apr 15, 2019	25.01	25.12	25.00	25.00
390	NYSE	GPJA	Fri, Apr 12, 2019	25.07	25.21	25.00	25.00
389	NYSE	GPJA	Thu, Apr 11, 2019	25.08	25.23	25.00	25.00
388	NYSE	GPJA	Wed, Apr 10, 2019	25.14	25.33	25.03	25.08
387	NYSE	GPJA	Tue, Apr 9, 2019	25.00	25.20	24.91	25.20
386	NYSE	GPJA	Mon, Apr 8, 2019	25.09	25.18	25.01	25.03
385	NYSE	GPJA	Fri, Apr 5, 2019	25.05	25.19	25.05	25.19
384	NYSE	GPJA	Thu, Apr 4, 2019	25.04	25.05	24.96	25.05
383	NYSE	GPJA	Wed, Apr 3, 2019	25.09	25.15	25.01	25.01
382	NYSE	GPJA	Tue, Apr 2, 2019	25.08	25.15	25.02	25.02
381	NYSE	GPJA	Mon, Apr 1, 2019	25.01	25.18	24.96	25.15
380	NYSE	GPJA	Fri, Mar 29, 2019	24.96	25.18	24.82	25.06
379	NYSE	GPJA	Thu, Mar 28, 2019	24.83	24.97	24.81	24.97
378	NYSE	GPJA	Wed, Mar 27, 2019	25.01	25.08	24.97	24.74
377	NYSE	GPJA	Tue, Mar 26, 2019	24.89	25.01	24.82	25.01
376	NYSE	GPJA	Mon, Mar 25, 2019	24.81	24.93	24.81	24.92
375	NYSE	GPJA	Fri, Mar 22, 2019	24.87	24.90	24.73	24.90
374	NYSE	GPJA	Thu, Mar 21, 2019	24.83	24.96	24.83	24.90
373	NYSE	GPJA	Wed, Mar 20, 2019	24.88	24.89	24.82	24.84
372	NYSE	GPJA	Tue, Mar 19, 2019	24.95	24.95	24.82	24.91
371	NYSE	GPJA	Mon, Mar 18, 2019	25.02	25.05	24.87	24.96
370	NYSE	GPJA	Fri, Mar 15, 2019	24.85	24.95	24.81	24.91
369	NYSE	GPJA	Thu, Mar 14, 2019	24.72	24.85	24.72	24.85
368	NYSE	GPJA	Wed, Mar 13, 2019	24.96	24.96	24.63	24.69
367	NYSE	GPJA	Tue, Mar 12, 2019	24.78	24.98	24.78	24.98
366	NYSE	GPJA	Mon, Mar 11, 2019	24.77	24.94	24.65	24.87
365	NYSE	GPJA	Fri, Mar 8, 2019	24.65	24.84	24.65	24.77
364	NYSE	GPJA	Thu, Mar 7, 2019	24.93	24.93	24.67	24.67
363	NYSE	GPJA	Wed, Mar 6, 2019	25.00	25.00	24.78	24.80
362	NYSE	GPJA	Tue, Mar 5, 2019	24.93	25.00	24.91	25.00
361	NYSE	GPJA	Mon, Mar 4, 2019	25.04	25.04	24.91	25.03
360	NYSE	GPJA	Fri, Mar 1, 2019	25.10	25.15	24.78	25.05
359	NYSE	GPJA	Thu, Feb 28, 2019	24.90	25.09	24.68	25.08
358	NYSE	GPJA	Wed, Feb 27, 2019	24.77	24.95	24.77	24.95
357	NYSE	GPJA	Tue, Feb 26, 2019	24.69	24.83	24.68	24.77
356	NYSE	GPJA	Mon, Feb 25, 2019	24.70	24.85	24.61	24.68
355	NYSE	GPJA	Fri, Feb 22, 2019	24.52	24.85	24.50	24.70
354	NYSE	GPJA	Thu, Feb 21, 2019	24.46	24.46	24.21	24.32
353	NYSE	GPJA	Wed, Feb 20, 2019	24.42	24.56	24.32	24.49
352	NYSE	GPJA	Tue, Feb 19, 2019	24.66	24.66	24.42	24.42
351	NYSE	GPJA	Fri, Feb 15, 2019	24.75	24.75	24.62	24.66
350	NYSE	GPJA	Thu, Feb 14, 2019	24.73	24.88	24.65	24.88
349	NYSE	GPJA	Wed, Feb 13, 2019	24.58	24.75	24.45	24.75
348	NYSE	GPJA	Tue, Feb 12, 2019	24.33	24.66	24.33	24.66
347	NYSE	GPJA	Mon, Feb 11, 2019	24.31	24.55	24.20	24.30
346	NYSE	GPJA	Fri, Feb 8, 2019	24.27	24.47	24.20	24.21
345	NYSE	GPJA	Thu, Feb 7, 2019	24.19	24.30	24.10	24.12
344	NYSE	GPJA	Wed, Feb 6, 2019	24.02	24.34	23.85	24.30
343	NYSE	GPJA	Tue, Feb 5, 2019	23.74	24.04	23.62	24.03
342	NYSE	GPJA	Mon, Feb 4, 2019	23.62	23.71	23.40	23.70
341	NYSE	GPJA	Fri, Feb 1, 2019	23.45	23.65	23.42	23.46
340	NYSE	GPJA	Thu, Jan 31, 2019	23.21	23.44	23.02	23.44
339	NYSE	GPJA	Wed, Jan 30, 2019	22.98	23.16	22.94	23.06
338	NYSE	GPJA	Tue, Jan 29, 2019	23.16	23.32	22.84	23.04
337	NYSE	GPJA	Mon, Jan 28, 2019	22.72	23.16	22.70	23.16
336	NYSE	GPJA	Fri, Jan 25, 2019	22.63	22.75	22.59	22.74
335	NYSE	GPJA	Thu, Jan 24, 2019	22.56	22.73	22.55	22.64
334	NYSE	GPJA	Wed, Jan 23, 2019	22.60	22.76	22.60	22.75
333	NYSE	GPJA	Tue, Jan 22, 2019	22.85	22.85	22.64	22.76
332	NYSE	GPJA	Fri, Jan 18, 2019	22.59	22.86	22.50	22.85
331	NYSE	GPJA	Thu, Jan 17, 2019	22.53	22.59	22.36	22.59
330	NYSE	GPJA	Wed, Jan 16, 2019	22.45	22.61	22.39	22.52
329	NYSE	GPJA	Tue, Jan 15, 2019	22.40	22.48	22.25	22.37
328	NYSE	GPJA	Mon, Jan 14, 2019	22.53	22.53	22.36	22.44
327	NYSE	GPJA	Fri, Jan 11, 2019	22.34	22.49	22.33	22.49
326	NYSE	GPJA	Thu, Jan 10, 2019	22.12	22.53	22.05	22.48
325	NYSE	GPJA	Wed, Jan 9, 2019	22.18	22.19	22.03	22.14
324	NYSE	GPJA	Tue, Jan 8, 2019	22.05	22.16	21.82	22.14
323	NYSE	GPJA	Mon, Jan 7, 2019	22.16	22.38	21.83	21.97
322	NYSE	GPJA	Fri, Jan 4, 2019	22.00	22.58	21.96	22.19
321	NYSE	GPJA	Thu, Jan 3, 2019	21.61	21.94	21.45	21.94
320	NYSE	GPJA	Wed, Jan 2, 2019	21.21	21.63	21.09	21.62
319	NYSE	GPJA	Mon, Dec 31, 2018	21.33	21.47	21.21	21.21
318	NYSE	GPJA	Fri, Dec 28, 2018	20.87	21.20	20.77	21.13
317	NYSE	GPJA	Thu, Dec 27, 2018	21.20	21.28	20.81	20.75
316	NYSE	GPJA	Wed, Dec 26, 2018	21.06	21.20	21.01	21.06
315	NYSE	GPJA	Mon, Dec 24, 2018	21.38	21.38	20.85	21.09
314	NYSE	GPJA	Fri, Dec 21, 2018	21.03	21.21	21.02	21.21
313	NYSE	GPJA	Thu, Dec 20, 2018	21.18	21.31	20.94	21.03
312	NYSE	GPJA	Wed, Dec 19, 2018	21.25	21.25	21.05	21.18
311	NYSE	GPJA	Tue, Dec 18, 2018	20.98	21.30	20.81	21.18
310	NYSE	GPJA	Mon, Dec 17, 2018	21.18	21.18	20.88	21.08
309	NYSE	GPJA	Fri, Dec 14, 2018	20.95	21.27	20.92	21.05
308	NYSE	GPJA	Thu, Dec 13, 2018	21.21	21.28	21.07	21.07
307	NYSE	GPJA	Wed, Dec 12, 2018	21.20	21.39	21.06	21.16
306	NYSE	GPJA	Tue, Dec 11, 2018	20.93	21.18	20.88	21.13
305	NYSE	GPJA	Mon, Dec 10, 2018	20.97	21.08	20.65	20.88
304	NYSE	GPJA	Fri, Dec 7, 2018	21.00	21.22	20.85	20.96
303	NYSE	GPJA	Thu, Dec 6, 2018	21.00	21.03	20.75	21.00
302	NYSE	GPJA	Tue, Dec 4, 2018	21.25	21.32	20.73	20.96
301	NYSE	GPJA	Mon, Dec 3, 2018	21.10	21.27	21.02	21.25
300	NYSE	GPJA	Fri, Nov 30, 2018	21.22	21.32	21.00	21.00
299	NYSE	GPJA	Thu, Nov 29, 2018	21.29	21.49	21.11	21.11
298	NYSE	GPJA	Wed, Nov 28, 2018	21.43	21.55	21.13	21.13
297	NYSE	GPJA	Tue, Nov 27, 2018	21.59	21.59	21.31	21.32
296	NYSE	GPJA	Mon, Nov 26, 2018	21.77	21.77	21.31	21.60
295	NYSE	GPJA	Fri, Nov 23, 2018	21.56	21.70	21.56	21.57
294	NYSE	GPJA	Wed, Nov 21, 2018	21.63	21.71	21.56	21.57
293	NYSE	GPJA	Tue, Nov 20, 2018	21.87	22.25	21.48	21.67
292	NYSE	GPJA	Mon, Nov 19, 2018	22.10	22.19	21.85	22.07
291	NYSE	GPJA	Fri, Nov 16, 2018	22.14	22.31	22.14	22.15
290	NYSE	GPJA	Thu, Nov 15, 2018	22.27	22.40	22.11	22.13
289	NYSE	GPJA	Wed, Nov 14, 2018	22.46	22.46	22.25	22.27
288	NYSE	GPJA	Tue, Nov 13, 2018	22.70	22.70	22.44	22.46
287	NYSE	GPJA	Mon, Nov 12, 2018	22.73	22.80	22.54	22.74
286	NYSE	GPJA	Fri, Nov 9, 2018	23.03	23.24	22.74	22.80
285	NYSE	GPJA	Thu, Nov 8, 2018	23.18	23.20	22.95	22.95
284	NYSE	GPJA	Wed, Nov 7, 2018	23.13	23.29	23.09	23.10
283	NYSE	GPJA	Tue, Nov 6, 2018	23.11	23.24	23.09	23.09
282	NYSE	GPJA	Mon, Nov 5, 2018	23.18	23.27	23.11	23.11
281	NYSE	GPJA	Fri, Nov 2, 2018	23.26	23.29	23.05	23.18
280	NYSE	GPJA	Thu, Nov 1, 2018	23.09	23.20	22.95	23.20
279	NYSE	GPJA	Wed, Oct 31, 2018	23.10	23.19	22.94	23.10
278	NYSE	GPJA	Tue, Oct 30, 2018	23.14	23.20	22.72	22.97
277	NYSE	GPJA	Mon, Oct 29, 2018	23.26	23.26	23.09	23.14
276	NYSE	GPJA	Fri, Oct 26, 2018	23.26	23.26	23.00	23.22
275	NYSE	GPJA	Thu, Oct 25, 2018	23.15	23.35	23.07	23.14
274	NYSE	GPJA	Wed, Oct 24, 2018	23.03	23.15	22.99	23.03
273	NYSE	GPJA	Tue, Oct 23, 2018	23.04	23.18	22.97	22.99
272	NYSE	GPJA	Mon, Oct 22, 2018	22.99	23.21	22.99	23.08
271	NYSE	GPJA	Fri, Oct 19, 2018	22.79	22.98	22.72	22.97
270	NYSE	GPJA	Thu, Oct 18, 2018	22.59	22.94	22.59	22.89
269	NYSE	GPJA	Wed, Oct 17, 2018	22.73	22.73	22.55	22.71
268	NYSE	GPJA	Tue, Oct 16, 2018	22.59	22.72	22.49	22.63
267	NYSE	GPJA	Mon, Oct 15, 2018	22.56	22.60	22.47	22.49
266	NYSE	GPJA	Fri, Oct 12, 2018	22.52	22.66	22.46	22.46
265	NYSE	GPJA	Thu, Oct 11, 2018	22.47	22.56	22.34	22.52
264	NYSE	GPJA	Wed, Oct 10, 2018	22.48	22.72	22.33	22.49
263	NYSE	GPJA	Tue, Oct 9, 2018	22.47	22.73	22.32	22.42
262	NYSE	GPJA	Mon, Oct 8, 2018	22.29	22.81	22.23	22.32
261	NYSE	GPJA	Fri, Oct 5, 2018	22.15	22.26	21.99	22.23
260	NYSE	GPJA	Thu, Oct 4, 2018	22.90	23.01	22.09	22.25
259	NYSE	GPJA	Wed, Oct 3, 2018	23.01	23.38	22.48	22.68
258	NYSE	GPJA	Tue, Oct 2, 2018	23.12	23.56	22.90	22.90
257	NYSE	GPJA	Mon, Oct 1, 2018	23.60	23.63	23.09	23.22
256	NYSE	GPJA	Fri, Sep 28, 2018	23.41	23.65	23.41	23.47
255	NYSE	GPJA	Thu, Sep 27, 2018	23.50	23.57	23.39	23.41
254	NYSE	GPJA	Wed, Sep 26, 2018	23.70	23.84	23.66	23.37
253	NYSE	GPJA	Tue, Sep 25, 2018	23.93	24.12	23.57	23.61
252	NYSE	GPJA	Mon, Sep 24, 2018	24.18	24.25	24.00	24.00
251	NYSE	GPJA	Fri, Sep 21, 2018	24.28	24.28	24.11	24.11
250	NYSE	GPJA	Thu, Sep 20, 2018	24.22	24.31	24.19	24.23
249	NYSE	GPJA	Wed, Sep 19, 2018	24.16	24.33	24.10	24.18
248	NYSE	GPJA	Tue, Sep 18, 2018	24.30	24.52	24.17	24.17
247	NYSE	GPJA	Mon, Sep 17, 2018	24.43	24.52	24.30	24.30
246	NYSE	GPJA	Fri, Sep 14, 2018	24.50	24.55	24.42	24.50
245	NYSE	GPJA	Thu, Sep 13, 2018	24.52	24.64	24.41	24.55
244	NYSE	GPJA	Wed, Sep 12, 2018	24.55	24.55	24.41	24.52
243	NYSE	GPJA	Tue, Sep 11, 2018	24.54	24.55	24.35	24.40
242	NYSE	GPJA	Mon, Sep 10, 2018	24.25	24.50	24.25	24.50
241	NYSE	GPJA	Fri, Sep 7, 2018	24.51	24.52	24.30	24.30
240	NYSE	GPJA	Thu, Sep 6, 2018	24.50	24.55	24.34	24.53
239	NYSE	GPJA	Wed, Sep 5, 2018	24.40	24.57	24.40	24.41
238	NYSE	GPJA	Tue, Sep 4, 2018	24.34	24.54	24.34	24.46
237	NYSE	GPJA	Fri, Aug 31, 2018	24.37	24.60	24.25	24.40
236	NYSE	GPJA	Thu, Aug 30, 2018	24.19	24.30	24.19	24.28
235	NYSE	GPJA	Wed, Aug 29, 2018	24.12	24.26	24.05	24.18
234	NYSE	GPJA	Tue, Aug 28, 2018	23.95	24.12	23.85	24.12
233	NYSE	GPJA	Mon, Aug 27, 2018	23.99	23.99	23.84	23.95
232	NYSE	GPJA	Fri, Aug 24, 2018	23.84	23.89	23.78	23.89
231	NYSE	GPJA	Thu, Aug 23, 2018	23.82	23.88	23.78	23.81
230	NYSE	GPJA	Wed, Aug 22, 2018	23.86	23.92	23.76	23.78
229	NYSE	GPJA	Tue, Aug 21, 2018	23.82	23.96	23.81	23.90
228	NYSE	GPJA	Mon, Aug 20, 2018	23.84	23.89	23.76	23.77
227	NYSE	GPJA	Fri, Aug 17, 2018	23.90	24.01	23.65	23.74
226	NYSE	GPJA	Thu, Aug 16, 2018	23.82	24.00	23.80	23.90
225	NYSE	GPJA	Wed, Aug 15, 2018	23.80	23.84	23.57	23.75
224	NYSE	GPJA	Tue, Aug 14, 2018	24.09	24.09	23.70	23.81
223	NYSE	GPJA	Mon, Aug 13, 2018	24.15	24.24	23.98	23.99
222	NYSE	GPJA	Fri, Aug 10, 2018	24.15	24.28	24.01	24.16
221	NYSE	GPJA	Thu, Aug 9, 2018	24.26	24.40	24.08	24.13
220	NYSE	GPJA	Wed, Aug 8, 2018	24.61	24.61	24.28	24.38
219	NYSE	GPJA	Tue, Aug 7, 2018	24.68	24.70	24.53	24.53
218	NYSE	GPJA	Mon, Aug 6, 2018	24.74	24.77	24.50	24.68
217	NYSE	GPJA	Fri, Aug 3, 2018	24.70	24.77	24.69	24.69
216	NYSE	GPJA	Thu, Aug 2, 2018	24.67	24.80	24.66	24.78
215	NYSE	GPJA	Wed, Aug 1, 2018	24.71	24.82	24.65	24.66
214	NYSE	GPJA	Tue, Jul 31, 2018	24.75	24.80	24.69	24.75
213	NYSE	GPJA	Mon, Jul 30, 2018	24.72	24.74	24.69	24.70
212	NYSE	GPJA	Fri, Jul 27, 2018	24.80	24.82	24.69	24.78
211	NYSE	GPJA	Thu, Jul 26, 2018	24.68	24.79	24.68	24.79
210	NYSE	GPJA	Wed, Jul 25, 2018	24.66	24.83	24.64	24.65
209	NYSE	GPJA	Tue, Jul 24, 2018	24.69	24.80	24.68	24.71
208	NYSE	GPJA	Mon, Jul 23, 2018	24.72	24.84	24.62	24.63
207	NYSE	GPJA	Fri, Jul 20, 2018	24.75	24.87	24.66	24.83
206	NYSE	GPJA	Thu, Jul 19, 2018	24.67	24.81	24.66	24.80
205	NYSE	GPJA	Wed, Jul 18, 2018	24.82	24.88	24.64	24.64
204	NYSE	GPJA	Tue, Jul 17, 2018	24.87	24.87	24.76	24.82
203	NYSE	GPJA	Mon, Jul 16, 2018	24.83	24.85	24.76	24.85
202	NYSE	GPJA	Fri, Jul 13, 2018	24.99	24.99	24.77	24.79
201	NYSE	GPJA	Thu, Jul 12, 2018	24.84	24.87	24.79	24.82
200	NYSE	GPJA	Wed, Jul 11, 2018	24.84	24.90	24.82	24.85
199	NYSE	GPJA	Tue, Jul 10, 2018	24.84	24.85	24.79	24.85
198	NYSE	GPJA	Mon, Jul 9, 2018	24.99	24.99	24.78	24.78
197	NYSE	GPJA	Fri, Jul 6, 2018	24.84	24.93	24.77	24.93
196	NYSE	GPJA	Thu, Jul 5, 2018	24.90	24.90	24.73	24.83
195	NYSE	GPJA	Tue, Jul 3, 2018	24.88	24.89	24.76	24.89
194	NYSE	GPJA	Mon, Jul 2, 2018	24.54	24.80	24.54	24.71
193	NYSE	GPJA	Fri, Jun 29, 2018	24.61	24.74	24.56	24.60
192	NYSE	GPJA	Thu, Jun 28, 2018	24.63	24.63	24.41	24.62
191	NYSE	GPJA	Wed, Jun 27, 2018	24.77	24.86	24.77	24.51
190	NYSE	GPJA	Tue, Jun 26, 2018	24.82	24.86	24.72	24.72
189	NYSE	GPJA	Mon, Jun 25, 2018	24.76	24.86	24.75	24.76
188	NYSE	GPJA	Fri, Jun 22, 2018	24.85	24.87	24.66	24.75
187	NYSE	GPJA	Thu, Jun 21, 2018	24.87	24.87	24.83	24.85
186	NYSE	GPJA	Wed, Jun 20, 2018	24.89	24.89	24.81	24.81
185	NYSE	GPJA	Tue, Jun 19, 2018	24.86	24.90	24.80	24.90
184	NYSE	GPJA	Mon, Jun 18, 2018	24.80	24.87	24.80	24.83
183	NYSE	GPJA	Fri, Jun 15, 2018	24.72	24.87	24.67	24.87
182	NYSE	GPJA	Thu, Jun 14, 2018	24.74	24.75	24.62	24.66
181	NYSE	GPJA	Wed, Jun 13, 2018	24.85	24.85	24.60	24.60
180	NYSE	GPJA	Tue, Jun 12, 2018	24.85	24.89	24.72	24.72
179	NYSE	GPJA	Mon, Jun 11, 2018	24.90	24.91	24.71	24.89
178	NYSE	GPJA	Fri, Jun 8, 2018	24.90	24.93	24.79	24.91
177	NYSE	GPJA	Thu, Jun 7, 2018	24.95	24.96	24.85	24.86
176	NYSE	GPJA	Wed, Jun 6, 2018	24.99	24.99	24.82	24.89
175	NYSE	GPJA	Tue, Jun 5, 2018	24.83	24.96	24.83	24.94
174	NYSE	GPJA	Mon, Jun 4, 2018	24.79	24.94	24.74	24.79
173	NYSE	GPJA	Fri, Jun 1, 2018	24.69	24.79	24.57	24.79
172	NYSE	GPJA	Thu, May 31, 2018	24.57	24.69	24.43	24.69
171	NYSE	GPJA	Wed, May 30, 2018	24.43	24.57	24.42	24.54
170	NYSE	GPJA	Tue, May 29, 2018	24.40	24.55	24.31	24.45
169	NYSE	GPJA	Fri, May 25, 2018	24.45	24.50	24.35	24.37
168	NYSE	GPJA	Thu, May 24, 2018	24.33	24.45	24.30	24.45
167	NYSE	GPJA	Wed, May 23, 2018	24.39	24.39	24.32	24.33
166	NYSE	GPJA	Tue, May 22, 2018	24.34	24.39	24.27	24.31
165	NYSE	GPJA	Mon, May 21, 2018	24.39	24.40	24.32	24.39
164	NYSE	GPJA	Fri, May 18, 2018	24.37	24.43	24.30	24.38
163	NYSE	GPJA	Thu, May 17, 2018	24.33	24.43	24.33	24.42
162	NYSE	GPJA	Wed, May 16, 2018	24.40	24.44	24.28	24.43
161	NYSE	GPJA	Tue, May 15, 2018	24.40	24.45	24.26	24.40
160	NYSE	GPJA	Mon, May 14, 2018	24.40	24.47	24.33	24.47
159	NYSE	GPJA	Fri, May 11, 2018	24.34	24.39	24.30	24.39
158	NYSE	GPJA	Thu, May 10, 2018	24.32	24.39	24.25	24.35
157	NYSE	GPJA	Wed, May 9, 2018	24.35	24.40	24.25	24.40
156	NYSE	GPJA	Tue, May 8, 2018	24.25	24.40	24.24	24.30
155	NYSE	GPJA	Mon, May 7, 2018	24.33	24.41	24.24	24.26
154	NYSE	GPJA	Fri, May 4, 2018	24.36	24.43	24.31	24.31
153	NYSE	GPJA	Thu, May 3, 2018	24.36	24.39	24.23	24.35
152	NYSE	GPJA	Wed, May 2, 2018	24.41	24.41	24.35	24.36
151	NYSE	GPJA	Tue, May 1, 2018	24.17	24.30	24.17	24.25
150	NYSE	GPJA	Mon, Apr 30, 2018	24.45	24.47	24.16	24.18
149	NYSE	GPJA	Fri, Apr 27, 2018	24.54	24.54	24.28	24.41
148	NYSE	GPJA	Thu, Apr 26, 2018	24.35	24.48	24.06	24.48
147	NYSE	GPJA	Wed, Apr 25, 2018	24.45	24.45	24.02	24.40
146	NYSE	GPJA	Tue, Apr 24, 2018	24.50	24.54	24.38	24.40
145	NYSE	GPJA	Mon, Apr 23, 2018	24.43	24.50	24.36	24.49
144	NYSE	GPJA	Fri, Apr 20, 2018	24.37	24.53	24.27	24.53
143	NYSE	GPJA	Thu, Apr 19, 2018	24.44	24.58	24.35	24.38
142	NYSE	GPJA	Wed, Apr 18, 2018	24.49	24.62	24.47	24.47
141	NYSE	GPJA	Tue, Apr 17, 2018	24.43	24.68	24.43	24.68
140	NYSE	GPJA	Mon, Apr 16, 2018	24.68	24.75	24.39	24.43
139	NYSE	GPJA	Fri, Apr 13, 2018	24.76	24.76	24.60	24.75
138	NYSE	GPJA	Thu, Apr 12, 2018	24.48	24.70	24.38	24.64
137	NYSE	GPJA	Wed, Apr 11, 2018	24.34	24.49	24.29	24.48
136	NYSE	GPJA	Tue, Apr 10, 2018	24.43	24.55	24.26	24.28
135	NYSE	GPJA	Mon, Apr 9, 2018	24.27	24.45	24.27	24.28
134	NYSE	GPJA	Fri, Apr 6, 2018	24.30	24.48	24.27	24.27
133	NYSE	GPJA	Thu, Apr 5, 2018	24.31	24.53	24.31	24.39
132	NYSE	GPJA	Wed, Apr 4, 2018	24.46	24.46	24.20	24.34
131	NYSE	GPJA	Tue, Apr 3, 2018	24.72	24.72	24.19	24.22
130	NYSE	GPJA	Mon, Apr 2, 2018	24.71	24.81	24.37	24.68
129	NYSE	GPJA	Thu, Mar 29, 2018	24.08	24.56	24.07	24.56
128	NYSE	GPJA	Wed, Mar 28, 2018	24.20	24.35	23.91	24.32
127	NYSE	GPJA	Tue, Mar 27, 2018	24.36	24.36	24.20	24.01
126	NYSE	GPJA	Mon, Mar 26, 2018	24.31	24.44	24.25	24.29
125	NYSE	GPJA	Fri, Mar 23, 2018	24.34	24.42	24.23	24.42
124	NYSE	GPJA	Thu, Mar 22, 2018	24.23	24.34	24.19	24.29
123	NYSE	GPJA	Wed, Mar 21, 2018	24.05	24.20	24.00	24.14
122	NYSE	GPJA	Tue, Mar 20, 2018	24.00	24.24	23.90	23.96
121	NYSE	GPJA	Mon, Mar 19, 2018	24.33	24.34	24.00	24.00
120	NYSE	GPJA	Fri, Mar 16, 2018	24.08	24.30	24.03	24.06
119	NYSE	GPJA	Thu, Mar 15, 2018	24.28	24.34	24.08	24.12
118	NYSE	GPJA	Wed, Mar 14, 2018	24.31	24.50	24.19	24.26
117	NYSE	GPJA	Tue, Mar 13, 2018	24.82	24.90	24.37	24.41
116	NYSE	GPJA	Mon, Mar 12, 2018	24.66	24.95	24.66	24.70
115	NYSE	GPJA	Fri, Mar 9, 2018	24.69	24.69	24.64	24.64
114	NYSE	GPJA	Thu, Mar 8, 2018	24.75	24.76	24.55	24.69
113	NYSE	GPJA	Wed, Mar 7, 2018	24.70	24.75	24.55	24.65
112	NYSE	GPJA	Tue, Mar 6, 2018	24.50	24.64	24.49	24.64
111	NYSE	GPJA	Mon, Mar 5, 2018	24.40	24.46	24.25	24.45
110	NYSE	GPJA	Fri, Mar 2, 2018	24.25	24.38	24.25	24.37
109	NYSE	GPJA	Thu, Mar 1, 2018	24.25	24.29	24.11	24.24
108	NYSE	GPJA	Wed, Feb 28, 2018	24.24	24.26	24.11	24.11
107	NYSE	GPJA	Tue, Feb 27, 2018	24.12	24.27	23.93	24.24
106	NYSE	GPJA	Mon, Feb 26, 2018	23.98	24.28	23.82	24.10
105	NYSE	GPJA	Fri, Feb 23, 2018	23.68	24.04	23.60	24.04
104	NYSE	GPJA	Thu, Feb 22, 2018	23.59	23.85	23.47	23.81
103	NYSE	GPJA	Wed, Feb 21, 2018	23.20	23.59	23.20	23.47
102	NYSE	GPJA	Tue, Feb 20, 2018	23.15	23.19	23.01	23.15
101	NYSE	GPJA	Fri, Feb 16, 2018	23.21	23.43	23.11	23.19
100	NYSE	GPJA	Thu, Feb 15, 2018	23.55	23.60	23.12	23.15
99	NYSE	GPJA	Wed, Feb 14, 2018	23.94	23.99	23.04	23.55
98	NYSE	GPJA	Tue, Feb 13, 2018	24.05	24.05	23.79	23.79
97	NYSE	GPJA	Mon, Feb 12, 2018	24.11	24.22	23.77	23.77
96	NYSE	GPJA	Fri, Feb 9, 2018	23.90	24.23	23.75	23.99
95	NYSE	GPJA	Thu, Feb 8, 2018	24.05	24.19	23.79	23.86
94	NYSE	GPJA	Wed, Feb 7, 2018	23.94	24.28	23.76	24.02
93	NYSE	GPJA	Tue, Feb 6, 2018	23.39	24.29	23.04	23.94
92	NYSE	GPJA	Mon, Feb 5, 2018	23.79	23.87	23.23	23.32
91	NYSE	GPJA	Fri, Feb 2, 2018	23.83	23.83	23.50	23.50
90	NYSE	GPJA	Thu, Feb 1, 2018	23.86	24.38	23.80	23.84
89	NYSE	GPJA	Wed, Jan 31, 2018	23.82	24.00	23.75	23.78
88	NYSE	GPJA	Tue, Jan 30, 2018	23.89	24.07	23.55	23.70
87	NYSE	GPJA	Mon, Jan 29, 2018	24.39	24.39	23.81	23.83
86	NYSE	GPJA	Fri, Jan 26, 2018	24.13	24.60	24.11	24.40
85	NYSE	GPJA	Thu, Jan 25, 2018	24.66	24.66	23.90	24.14
84	NYSE	GPJA	Wed, Jan 24, 2018	24.78	24.78	24.46	24.59
83	NYSE	GPJA	Tue, Jan 23, 2018	24.83	24.83	24.52	24.60
82	NYSE	GPJA	Mon, Jan 22, 2018	24.79	24.85	24.65	24.65
81	NYSE	GPJA	Fri, Jan 19, 2018	25.02	25.02	24.67	24.85
80	NYSE	GPJA	Thu, Jan 18, 2018	25.08	25.08	24.80	24.86
79	NYSE	GPJA	Wed, Jan 17, 2018	24.99	25.13	24.90	25.01
78	NYSE	GPJA	Tue, Jan 16, 2018	25.03	25.07	24.91	24.91
77	NYSE	GPJA	Fri, Jan 12, 2018	25.19	25.19	25.00	25.00
76	NYSE	GPJA	Thu, Jan 11, 2018	25.05	25.19	25.03	25.18
75	NYSE	GPJA	Wed, Jan 10, 2018	25.09	25.18	24.96	25.05
74	NYSE	GPJA	Tue, Jan 9, 2018	25.13	25.24	25.08	25.19
73	NYSE	GPJA	Mon, Jan 8, 2018	25.28	25.33	25.05	25.10
72	NYSE	GPJA	Fri, Jan 5, 2018	25.35	25.35	25.20	25.22
71	NYSE	GPJA	Thu, Jan 4, 2018	25.28	25.50	25.19	25.31
70	NYSE	GPJA	Wed, Jan 3, 2018	25.22	25.54	25.04	25.30
69	NYSE	GPJA	Tue, Jan 2, 2018	25.82	25.82	25.07	25.33
68	NYSE	GPJA	Fri, Dec 29, 2017	25.75	25.98	25.55	25.61
67	NYSE	GPJA	Thu, Dec 28, 2017	25.91	25.91	25.46	25.59
66	NYSE	GPJA	Wed, Dec 27, 2017	25.80	26.14	25.77	25.70
65	NYSE	GPJA	Tue, Dec 26, 2017	25.90	26.00	25.58	25.90
64	NYSE	GPJA	Fri, Dec 22, 2017	25.58	25.90	25.54	25.90
63	NYSE	GPJA	Thu, Dec 21, 2017	25.44	25.55	25.36	25.43
62	NYSE	GPJA	Wed, Dec 20, 2017	25.33	25.41	25.24	25.41
61	NYSE	GPJA	Tue, Dec 19, 2017	25.41	25.57	25.28	25.29
60	NYSE	GPJA	Mon, Dec 18, 2017	25.59	25.60	25.45	25.46
59	NYSE	GPJA	Fri, Dec 15, 2017	25.37	25.51	25.36	25.49
58	NYSE	GPJA	Thu, Dec 14, 2017	25.38	25.56	25.30	25.38
57	NYSE	GPJA	Wed, Dec 13, 2017	25.34	25.41	25.20	25.34
56	NYSE	GPJA	Tue, Dec 12, 2017	25.33	25.41	25.29	25.36
55	NYSE	GPJA	Mon, Dec 11, 2017	25.49	25.50	25.21	25.28
54	NYSE	GPJA	Fri, Dec 8, 2017	25.58	25.58	25.35	25.40
53	NYSE	GPJA	Thu, Dec 7, 2017	25.50	25.58	25.40	25.46
52	NYSE	GPJA	Wed, Dec 6, 2017	25.45	25.47	25.28	25.36
51	NYSE	GPJA	Tue, Dec 5, 2017	25.41	25.45	25.36	25.40
50	NYSE	GPJA	Mon, Dec 4, 2017	25.45	25.45	25.36	25.42
49	NYSE	GPJA	Fri, Dec 1, 2017	25.30	25.44	25.30	25.40
48	NYSE	GPJA	Thu, Nov 30, 2017	25.25	25.41	25.25	25.30
47	NYSE	GPJA	Wed, Nov 29, 2017	25.22	25.30	25.15	25.25
46	NYSE	GPJA	Tue, Nov 28, 2017	25.34	25.34	25.21	25.24
45	NYSE	GPJA	Mon, Nov 27, 2017	25.75	25.75	25.21	25.30
44	NYSE	GPJA	Fri, Nov 24, 2017	25.26	25.40	25.23	25.37
43	NYSE	GPJA	Wed, Nov 22, 2017	25.19	25.25	25.15	25.25
42	NYSE	GPJA	Tue, Nov 21, 2017	25.17	25.20	25.11	25.14
41	NYSE	GPJA	Mon, Nov 20, 2017	25.13	25.13	25.07	25.07
40	NYSE	GPJA	Fri, Nov 17, 2017	25.17	25.18	25.05	25.09
39	NYSE	GPJA	Thu, Nov 16, 2017	25.12	25.22	25.08	25.21
38	NYSE	GPJA	Wed, Nov 15, 2017	25.24	25.24	25.06	25.11
37	NYSE	GPJA	Tue, Nov 14, 2017	25.18	25.22	25.01	25.08
36	NYSE	GPJA	Mon, Nov 13, 2017	25.20	25.20	25.03	25.10
35	NYSE	GPJA	Fri, Nov 10, 2017	25.14	25.25	25.08	25.20
34	NYSE	GPJA	Thu, Nov 9, 2017	25.13	25.17	25.07	25.08
33	NYSE	GPJA	Wed, Nov 8, 2017	25.13	25.17	25.07	25.14
32	NYSE	GPJA	Tue, Nov 7, 2017	25.12	25.14	25.05	25.10
31	NYSE	GPJA	Mon, Nov 6, 2017	25.10	25.15	25.00	25.00
30	NYSE	GPJA	Fri, Nov 3, 2017	25.08	25.10	25.02	25.08
29	NYSE	GPJA	Thu, Nov 2, 2017	25.08	25.09	24.96	25.02
28	NYSE	GPJA	Wed, Nov 1, 2017	25.00	25.09	25.00	25.03
27	NYSE	GPJA	Tue, Oct 31, 2017	25.05	25.08	24.95	25.00
26	NYSE	GPJA	Mon, Oct 30, 2017	25.00	25.02	24.92	24.95
25	NYSE	GPJA	Fri, Oct 27, 2017	24.85	25.00	24.84	24.92
24	NYSE	GPJA	Thu, Oct 26, 2017	24.89	24.92	24.70	24.88
23	NYSE	GPJA	Wed, Oct 25, 2017	25.00	25.00	24.73	24.73
22	NYSE	GPJA	Tue, Oct 24, 2017	24.90	25.00	24.83	24.99
21	NYSE	GPJA	Mon, Oct 23, 2017	24.90	24.90	24.75	24.82
20	NYSE	GPJA	Fri, Oct 20, 2017	24.97	24.97	24.76	24.80
19	NYSE	GPJA	Thu, Oct 19, 2017	25.00	25.02	24.91	24.92
18	NYSE	GPJA	Wed, Oct 18, 2017	25.00	25.03	24.90	24.90
17	NYSE	GPJA	Tue, Oct 17, 2017	25.00	25.04	24.93	25.03
16	NYSE	GPJA	Mon, Oct 16, 2017	25.05	25.05	24.92	25.02
15	NYSE	GPJA	Fri, Oct 13, 2017	25.00	25.05	24.98	25.04
14	NYSE	GPJA	Thu, Oct 12, 2017	24.99	24.99	24.94	24.98
13	NYSE	GPJA	Wed, Oct 11, 2017	24.92	24.98	24.87	24.98
12	NYSE	GPJA	Tue, Oct 10, 2017	24.84	24.89	24.83	24.86
11	NYSE	GPJA	Mon, Oct 9, 2017	24.91	24.91	24.70	24.78
10	NYSE	GPJA	Fri, Oct 6, 2017	25.00	25.00	24.82	24.88
9	NYSE	GPJA	Thu, Oct 5, 2017	24.98	25.04	24.98	25.01
8	NYSE	GPJA	Wed, Oct 4, 2017	25.03	25.05	24.99	25.00
7	NYSE	GPJA	Tue, Oct 3, 2017	25.05	25.05	24.98	24.99
6	NYSE	GPJA	Mon, Oct 2, 2017	25.12	25.12	25.06	25.06
5	NYSE	GPJA	Fri, Sep 29, 2017	25.13	25.19	25.08	25.14
4	NYSE	GPJA	Thu, Sep 28, 2017	25.09	25.14	25.06	25.13
3	NYSE	GPJA	Wed, Sep 27, 2017	25.06	25.13	24.97	25.11
2	NYSE	GPJA	Tue, Sep 26, 2017	25.05	25.13	24.97	25.10
1	NYSE	GPJA	Mon, Sep 25, 2017	25.00	25.10	24.98	25.07
#	Exchange	Symbol	Date	Open	High	Low	Close

Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1, 2077 NYSE:GPJA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024