Dominion Energy Inc (DRUA) Stock

Data as of Oct. 8, 2025

$25.09 ($0.00) 0.00%

Dominion Energy Inc - Daily Information

Click for more stock information on Dominion Energy Inc.

Daily Information	Data
Date	Oct. 8, 2025
Open	$25.09
Previous Close	$25.09
High	$25.10
Low	$25.09
Adjusted Open	$25.09
Previous Adjusted Close	$25.09
Adjusted High	$25.10
Adjusted Low	$25.09

About Dominion Energy Inc (DRUA)

Invest in Dominion Energy Inc (DRUA)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Dominion Energy Inc (DRUA)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-08-30	$25.09	$25.10	$25.09	$25.09	$25.09	37,127
2021-08-27	$25.10	$25.10	$25.08	$25.09	$25.09	104,813
2021-08-26	$25.08	$25.09	$25.08	$25.08	$25.08	47,386
2021-08-25	$25.09	$25.10	$25.07	$25.09	$25.09	169,229
2021-08-24	$25.09	$25.10	$25.09	$25.09	$25.09	58,206
2021-08-23	$25.09	$25.10	$25.09	$25.09	$25.09	90,249
2021-08-20	$25.08	$25.10	$25.08	$25.08	$25.08	51,517
2021-08-19	$25.08	$25.09	$25.08	$25.08	$25.08	60,066
2021-08-18	$25.07	$25.09	$25.07	$25.07	$25.07	111,978
2021-08-17	$25.09	$25.10	$25.06	$25.06	$25.06	121,858
2021-08-16	$25.08	$25.11	$25.08	$25.09	$25.09	52,970
2021-08-13	$25.07	$25.08	$25.06	$25.08	$25.08	107,151
2021-08-12	$25.06	$25.09	$25.06	$25.07	$25.07	85,629
2021-08-11	$25.28	$25.32	$25.06	$25.06	$25.06	166,442
2021-08-10	$25.43	$25.43	$25.31	$25.37	$25.37	64,678
2021-08-09	$25.48	$25.48	$25.33	$25.40	$25.40	46,892
2021-08-06	$25.42	$25.49	$25.40	$25.48	$25.48	42,336
2021-08-05	$25.35	$25.44	$25.34	$25.41	$25.41	47,626
2021-08-04	$25.35	$25.38	$25.18	$25.28	$25.28	78,279
2021-08-03	$25.30	$25.38	$25.25	$25.35	$25.35	28,727
2021-08-02	$25.34	$25.39	$25.30	$25.38	$25.38	70,890
2021-07-30	$25.33	$25.33	$25.21	$25.28	$25.28	88,050
2021-07-29	$25.21	$25.30	$25.21	$25.30	$25.30	44,536
2021-07-28	$25.31	$25.31	$25.22	$25.26	$25.26	48,906
2021-07-27	$25.43	$25.48	$25.40	$25.48	$25.15	40,296
2021-07-26	$25.40	$25.44	$25.38	$25.39	$25.06	117,163
2021-07-23	$25.43	$25.43	$25.38	$25.39	$25.06	44,306
2021-07-22	$25.42	$25.42	$25.38	$25.38	$25.05	17,146
2021-07-21	$25.40	$25.40	$25.35	$25.40	$25.07	43,941
2021-07-20	$25.39	$25.44	$25.35	$25.40	$25.07	35,646
2021-07-19	$25.50	$25.55	$25.30	$25.33	$25.01	102,707
2021-07-16	$25.51	$25.55	$25.50	$25.55	$25.22	24,276
2021-07-15	$25.56	$25.56	$25.48	$25.51	$25.18	26,132
2021-07-14	$25.64	$25.69	$25.56	$25.58	$25.25	18,074
2021-07-13	$25.67	$25.74	$25.54	$25.54	$25.21	46,819
2021-07-12	$25.66	$25.74	$25.66	$25.73	$25.40	15,591
2021-07-09	$25.71	$25.74	$25.65	$25.68	$25.35	22,629
2021-07-08	$25.76	$25.76	$25.62	$25.71	$25.38	41,493
2021-07-07	$25.64	$25.76	$25.57	$25.76	$25.43	45,793
2021-07-06	$25.64	$25.70	$25.59	$25.68	$25.35	32,730
2021-07-02	$25.64	$25.64	$25.56	$25.57	$25.24	37,654
2021-07-01	$25.56	$25.64	$25.53	$25.62	$25.29	24,766
2021-06-30	$25.58	$25.65	$25.56	$25.56	$25.23	103,688
2021-06-29	$25.68	$25.68	$25.59	$25.65	$25.32	21,113
2021-06-28	$25.63	$25.69	$25.55	$25.68	$25.35	27,080
2021-06-25	$25.67	$25.67	$25.55	$25.64	$25.31	17,050
2021-06-24	$25.60	$25.67	$25.57	$25.66	$25.33	24,368
2021-06-23	$25.51	$25.60	$25.49	$25.60	$25.27	37,397
2021-06-22	$25.44	$25.52	$25.39	$25.52	$25.19	41,995
2021-06-21	$25.38	$25.44	$25.37	$25.44	$25.11	20,604
2021-06-18	$25.43	$25.47	$25.32	$25.38	$25.05	50,766
2021-06-17	$25.44	$25.46	$25.33	$25.43	$25.10	61,927
2021-06-16	$25.42	$25.47	$25.35	$25.37	$25.04	59,809
2021-06-15	$25.39	$25.44	$25.34	$25.43	$25.10	25,384
2021-06-14	$25.35	$25.43	$25.34	$25.43	$25.10	47,203
2021-06-11	$25.37	$25.43	$25.32	$25.37	$25.05	61,370
2021-06-10	$25.35	$25.37	$25.31	$25.37	$25.04	64,883
2021-06-09	$25.31	$25.34	$25.31	$25.33	$25.01	34,133
2021-06-08	$25.29	$25.34	$25.29	$25.32	$25.00	81,418
2021-06-07	$25.38	$25.38	$25.29	$25.29	$24.97	57,043
2021-06-04	$25.31	$25.38	$25.29	$25.33	$25.01	32,773
2021-06-03	$25.43	$25.44	$25.26	$25.26	$24.94	125,045
2021-06-02	$25.44	$25.47	$25.36	$25.43	$25.10	39,081
2021-06-01	$25.45	$25.48	$25.36	$25.41	$25.08	63,897
2021-05-28	$25.39	$25.47	$25.35	$25.38	$25.05	59,221
2021-05-27	$25.45	$25.45	$25.34	$25.37	$25.04	28,933
2021-05-26	$25.43	$25.47	$25.38	$25.42	$25.09	39,007
2021-05-25	$25.41	$25.44	$25.35	$25.44	$25.11	23,352
2021-05-24	$25.35	$25.42	$25.35	$25.39	$25.06	42,787
2021-05-21	$25.30	$25.40	$25.30	$25.37	$25.04	44,199
2021-05-20	$25.28	$25.40	$25.27	$25.35	$25.02	46,523
2021-05-19	$25.28	$25.29	$25.24	$25.27	$24.95	28,425
2021-05-18	$25.27	$25.33	$25.25	$25.28	$24.96	35,705
2021-05-17	$25.28	$25.31	$25.25	$25.27	$24.95	29,953
2021-05-14	$25.30	$25.32	$25.25	$25.31	$24.99	34,899
2021-05-13	$25.20	$25.32	$25.20	$25.25	$24.93	26,880
2021-05-12	$25.22	$25.22	$25.12	$25.17	$24.85	90,378
2021-05-11	$25.28	$25.28	$25.19	$25.24	$24.92	57,614
2021-05-10	$25.35	$25.38	$25.30	$25.30	$24.98	61,072
2021-05-07	$25.36	$25.45	$25.32	$25.36	$25.03	107,533
2021-05-06	$25.36	$25.43	$25.33	$25.36	$25.03	26,769
2021-05-05	$25.36	$25.45	$25.35	$25.40	$25.07	18,080
2021-05-04	$25.28	$25.38	$25.28	$25.37	$25.04	83,176
2021-05-03	$25.37	$25.39	$25.31	$25.32	$25.00	56,659
2021-04-30	$25.45	$25.52	$25.31	$25.31	$24.99	98,243
2021-04-29	$25.52	$25.55	$25.44	$25.50	$25.17	22,553
2021-04-28	$25.58	$25.58	$25.50	$25.56	$25.23	22,208
2021-04-27	$25.76	$25.87	$25.75	$25.82	$25.17	37,331
2021-04-26	$25.79	$25.83	$25.77	$25.81	$25.16	43,747
2021-04-23	$25.68	$25.81	$25.64	$25.80	$25.15	53,566
2021-04-22	$25.72	$25.72	$25.66	$25.68	$25.03	32,215
2021-04-21	$25.67	$25.74	$25.66	$25.67	$25.02	35,689
2021-04-20	$25.69	$25.69	$25.62	$25.65	$25.00	29,414
2021-04-19	$25.73	$25.73	$25.66	$25.66	$25.01	34,517
2021-04-16	$25.67	$25.75	$25.67	$25.74	$25.09	45,078
2021-04-15	$25.64	$25.72	$25.61	$25.72	$25.07	29,600
2021-04-14	$25.63	$25.69	$25.61	$25.61	$24.96	43,039
2021-04-13	$25.69	$25.70	$25.58	$25.60	$24.95	70,944
2021-04-12	$25.97	$26.00	$25.66	$25.68	$25.03	79,856
2021-04-09	$26.03	$26.04	$25.93	$26.01	$25.35	38,159
2021-04-08	$25.96	$26.09	$25.96	$26.03	$25.37	34,364
2021-04-07	$25.82	$26.05	$25.82	$26.03	$25.37	30,065
2021-04-06	$25.77	$26.04	$25.74	$25.86	$25.20	63,221
2021-04-05	$25.64	$25.85	$25.59	$25.78	$25.13	46,797
2021-04-01	$25.61	$25.70	$25.58	$25.70	$25.05	57,169
2021-03-31	$25.60	$25.80	$25.55	$25.55	$24.90	97,043
2021-03-30	$25.71	$25.76	$25.55	$25.71	$25.06	26,958
2021-03-29	$25.60	$25.76	$25.54	$25.60	$24.95	23,240
2021-03-26	$25.76	$25.76	$25.53	$25.57	$24.92	17,349
2021-03-25	$25.68	$25.81	$25.63	$25.65	$25.00	24,877
2021-03-24	$25.61	$25.80	$25.61	$25.80	$25.15	32,376
2021-03-23	$25.60	$25.67	$25.60	$25.67	$25.02	27,480
2021-03-22	$25.58	$25.70	$25.56	$25.67	$25.02	27,141
2021-03-19	$25.36	$25.65	$25.34	$25.64	$24.99	53,258
2021-03-18	$25.54	$25.54	$25.32	$25.35	$24.71	48,359
2021-03-17	$25.47	$25.56	$25.45	$25.51	$24.86	18,876
2021-03-16	$25.66	$25.76	$25.45	$25.57	$24.92	48,211
2021-03-15	$25.43	$25.72	$25.41	$25.72	$25.07	31,525
2021-03-12	$25.53	$25.55	$25.35	$25.50	$24.85	52,939
2021-03-11	$25.52	$25.66	$25.50	$25.58	$24.93	49,999
2021-03-10	$25.47	$25.59	$25.47	$25.57	$24.92	34,902
2021-03-09	$25.53	$25.59	$25.46	$25.48	$24.83	27,352
2021-03-08	$25.53	$25.63	$25.47	$25.58	$24.93	23,958
2021-03-05	$25.50	$25.64	$25.37	$25.58	$24.93	29,205
2021-03-04	$25.63	$25.70	$25.43	$25.52	$24.87	49,754
2021-03-03	$25.45	$25.62	$25.45	$25.60	$24.95	17,789
2021-03-02	$25.41	$25.63	$25.41	$25.59	$24.94	28,478
2021-03-01	$25.45	$25.63	$25.45	$25.62	$24.97	52,173
2021-02-26	$25.30	$25.48	$25.25	$25.39	$24.75	78,361
2021-02-25	$25.32	$25.35	$25.10	$25.30	$24.66	94,420
2021-02-24	$25.39	$25.39	$25.25	$25.31	$24.67	63,907
2021-02-23	$25.30	$25.39	$25.30	$25.37	$24.73	29,619
2021-02-22	$25.33	$25.40	$25.30	$25.32	$24.68	55,659
2021-02-19	$25.35	$25.45	$25.33	$25.40	$24.76	56,793
2021-02-18	$25.31	$25.41	$25.31	$25.38	$24.74	30,032
2021-02-17	$25.35	$25.42	$25.31	$25.33	$24.69	46,325
2021-02-16	$25.33	$25.44	$25.29	$25.31	$24.67	60,184
2021-02-12	$25.44	$25.50	$25.30	$25.46	$24.82	41,424
2021-02-11	$25.54	$25.55	$25.45	$25.48	$24.83	52,796
2021-02-10	$25.64	$25.64	$25.50	$25.52	$24.87	32,282
2021-02-09	$25.60	$25.62	$25.57	$25.60	$24.95	28,470
2021-02-08	$25.56	$25.61	$25.53	$25.56	$24.91	19,416
2021-02-05	$25.56	$25.62	$25.53	$25.55	$24.90	32,873
2021-02-04	$25.57	$25.60	$25.44	$25.60	$24.95	33,975
2021-02-03	$25.61	$25.63	$25.47	$25.54	$24.89	52,008
2021-02-02	$25.60	$25.68	$25.56	$25.58	$24.93	38,569
2021-02-01	$25.74	$25.74	$25.56	$25.56	$24.91	50,084
2021-01-29	$25.74	$25.76	$25.55	$25.65	$25.00	112,784
2021-01-28	$25.75	$25.82	$25.57	$25.79	$25.14	40,419
2021-01-27	$26.01	$26.12	$25.86	$25.95	$24.98	48,161
2021-01-26	$26.05	$26.07	$26.00	$26.01	$25.03	16,187
2021-01-25	$26.03	$26.08	$25.97	$26.01	$25.03	36,042
2021-01-22	$25.95	$26.02	$25.90	$26.02	$25.04	76,770
2021-01-21	$26.05	$26.05	$24.94	$25.96	$24.98	46,353
2021-01-20	$26.08	$26.13	$25.95	$26.05	$25.07	87,950
2021-01-19	$25.88	$26.50	$25.88	$25.98	$25.00	43,614
2021-01-15	$25.87	$25.99	$25.87	$25.96	$24.98	43,272
2021-01-14	$25.83	$25.97	$25.79	$25.97	$24.99	55,018
2021-01-13	$25.77	$25.97	$25.74	$25.79	$24.82	59,486
2021-01-12	$25.64	$25.73	$25.60	$25.73	$24.76	51,423
2021-01-11	$25.82	$25.82	$25.72	$25.72	$24.75	40,336
2021-01-08	$25.75	$25.87	$25.75	$25.82	$24.85	19,271
2021-01-07	$25.64	$25.84	$25.57	$25.81	$24.84	51,585
2021-01-06	$25.98	$25.98	$25.57	$25.76	$24.79	40,896
2021-01-05	$26.05	$26.09	$25.91	$25.98	$25.00	58,319
2021-01-04	$26.11	$26.15	$25.96	$26.00	$25.02	62,618
2020-12-31	$26.10	$26.18	$25.97	$26.18	$25.20	229,048
2020-12-30	$25.98	$25.99	$25.96	$25.99	$25.01	87,313
2020-12-29	$25.95	$25.98	$25.95	$25.98	$25.00	46,216
2020-12-28	$25.94	$25.99	$25.93	$25.98	$25.00	60,264
2020-12-24	$25.96	$25.97	$25.92	$25.95	$24.98	51,439
2020-12-23	$25.97	$25.99	$25.90	$25.96	$24.98	82,363
2020-12-22	$25.94	$26.00	$25.90	$25.95	$24.98	136,338
2020-12-21	$25.93	$25.96	$25.88	$25.96	$24.98	46,046
2020-12-18	$25.93	$25.99	$25.90	$25.93	$24.96	24,977
2020-12-17	$25.94	$25.98	$25.86	$25.98	$25.00	36,649
2020-12-16	$25.86	$25.94	$25.83	$25.94	$24.97	49,397
2020-12-15	$25.89	$25.90	$25.81	$25.87	$24.90	39,840
2020-12-14	$25.87	$25.90	$25.81	$25.88	$24.91	33,388
2020-12-11	$25.78	$25.87	$25.78	$25.86	$24.89	42,400
2020-12-10	$25.83	$25.89	$25.76	$25.81	$24.84	52,388
2020-12-09	$25.92	$25.99	$25.85	$25.89	$24.92	48,495
2020-12-08	$25.89	$26.01	$25.89	$26.00	$25.02	30,003
2020-12-07	$25.88	$25.97	$25.87	$25.97	$24.99	24,276
2020-12-04	$25.90	$25.90	$25.85	$25.88	$24.91	34,056
2020-12-03	$25.75	$25.86	$25.73	$25.86	$24.89	44,695
2020-12-02	$25.79	$25.84	$25.74	$25.77	$24.80	59,407
2020-12-01	$25.86	$25.86	$25.74	$25.79	$24.82	22,105
2020-11-30	$25.87	$25.87	$25.73	$25.73	$24.76	80,269
2020-11-27	$25.79	$25.86	$25.78	$25.84	$24.87	14,734
2020-11-25	$25.83	$25.86	$25.78	$25.81	$24.84	25,470
2020-11-24	$25.90	$25.90	$25.77	$25.83	$24.86	34,711
2020-11-23	$25.80	$25.86	$25.78	$25.85	$24.88	86,511
2020-11-20	$25.88	$25.88	$25.76	$25.82	$24.85	20,831
2020-11-19	$25.88	$25.89	$25.82	$25.87	$24.90	42,018
2020-11-18	$25.86	$25.88	$25.82	$25.85	$24.88	35,790
2020-11-17	$25.83	$25.90	$25.83	$25.88	$24.91	72,962
2020-11-16	$25.81	$25.94	$25.79	$25.90	$24.93	72,310
2020-11-13	$25.81	$25.90	$25.81	$25.81	$24.84	42,716
2020-11-12	$25.83	$25.90	$25.56	$25.87	$24.90	23,695
2020-11-11	$25.82	$25.93	$25.82	$25.83	$24.86	26,155
2020-11-10	$25.73	$25.89	$25.73	$25.87	$24.90	34,138
2020-11-09	$25.74	$25.86	$25.68	$25.75	$24.78	49,170
2020-11-06	$25.75	$25.79	$25.63	$25.64	$24.68	23,324
2020-11-05	$25.72	$25.90	$25.72	$25.81	$24.84	27,948
2020-11-04	$25.62	$25.78	$25.62	$25.72	$24.75	33,483
2020-11-03	$25.55	$25.72	$25.55	$25.62	$24.66	49,377
2020-11-02	$25.72	$25.74	$25.55	$25.55	$24.59	75,564
2020-10-30	$25.69	$25.74	$25.59	$25.66	$24.70	105,091
2020-10-29	$25.74	$25.97	$25.66	$25.66	$24.70	51,490
2020-10-28	$25.87	$25.87	$25.75	$25.77	$24.80	58,567
2020-10-27	$26.19	$26.30	$26.10	$26.15	$24.85	35,773
2020-10-26	$26.17	$26.32	$26.16	$26.27	$24.97	33,666
2020-10-23	$26.15	$26.30	$26.04	$26.30	$24.99	46,660
2020-10-22	$26.05	$26.15	$25.98	$26.14	$24.84	34,600
2020-10-21	$26.14	$26.14	$25.93	$25.99	$24.70	38,541
2020-10-20	$26.14	$26.16	$26.07	$26.11	$24.81	31,575
2020-10-19	$26.16	$26.16	$26.06	$26.11	$24.81	41,345
2020-10-16	$26.12	$26.19	$26.12	$26.16	$24.86	24,774
2020-10-15	$26.09	$26.18	$25.98	$26.18	$24.88	18,905
2020-10-14	$26.12	$26.18	$26.06	$26.14	$24.84	29,730
2020-10-13	$26.09	$26.17	$26.08	$26.15	$24.85	52,882
2020-10-12	$26.16	$26.23	$26.03	$26.11	$24.81	42,050
2020-10-09	$26.12	$26.17	$26.03	$26.16	$24.86	30,861
2020-10-08	$26.11	$26.19	$26.06	$26.12	$24.82	40,925
2020-10-07	$26.05	$26.14	$26.03	$26.14	$24.84	47,117
2020-10-06	$26.05	$26.07	$25.96	$26.05	$24.76	36,905
2020-10-05	$25.97	$26.05	$25.94	$26.04	$24.75	52,091
2020-10-02	$25.71	$25.96	$25.71	$25.95	$24.66	45,959
2020-10-01	$25.73	$25.88	$25.70	$25.87	$24.59	49,170
2020-09-30	$25.84	$25.93	$25.64	$25.64	$24.37	157,944
2020-09-29	$26.02	$26.05	$25.83	$25.85	$24.57	43,063
2020-09-28	$26.11	$26.13	$25.91	$25.97	$24.68	62,535
2020-09-25	$25.72	$26.08	$25.68	$26.06	$24.77	30,650
2020-09-24	$25.77	$25.79	$25.65	$25.78	$24.50	29,679
2020-09-23	$26.05	$26.05	$25.60	$25.72	$24.44	30,662
2020-09-22	$25.86	$26.02	$25.72	$26.02	$24.73	50,302
2020-09-21	$25.80	$25.88	$25.70	$25.86	$24.58	25,701
2020-09-18	$25.95	$26.05	$25.87	$25.94	$24.65	26,195
2020-09-17	$25.83	$25.97	$25.83	$25.95	$24.66	27,332
2020-09-16	$25.99	$26.02	$25.90	$25.90	$24.61	39,131
2020-09-15	$25.94	$25.98	$25.80	$25.98	$24.69	216,328
2020-09-14	$25.82	$25.93	$25.82	$25.93	$24.64	25,765
2020-09-11	$25.80	$25.93	$25.78	$25.78	$24.50	32,426
2020-09-10	$25.75	$25.86	$25.75	$25.82	$24.54	29,502
2020-09-09	$25.78	$25.86	$25.72	$25.75	$24.47	29,548
2020-09-08	$25.88	$25.91	$25.66	$25.75	$24.47	29,973
2020-09-04	$25.95	$25.98	$25.88	$25.91	$24.62	44,794
2020-09-03	$26.00	$26.00	$25.89	$25.96	$24.67	61,035
2020-09-02	$25.86	$26.04	$25.85	$26.00	$24.71	47,297
2020-09-01	$25.90	$26.00	$25.88	$25.96	$24.67	37,983
2020-08-31	$25.92	$26.00	$25.85	$25.85	$24.57	56,083
2020-08-28	$26.06	$26.14	$25.95	$25.97	$24.68	54,629
2020-08-27	$26.08	$26.10	$26.02	$26.06	$24.77	39,905
2020-08-26	$26.02	$26.13	$26.02	$26.08	$24.78	88,527
2020-08-25	$26.04	$26.06	$26.03	$26.04	$24.75	36,145
2020-08-24	$26.03	$26.07	$25.99	$26.04	$24.75	38,770
2020-08-21	$26.12	$26.14	$26.02	$26.10	$24.80	25,894
2020-08-20	$26.00	$26.18	$26.00	$26.14	$24.84	65,457
2020-08-19	$26.03	$26.09	$26.00	$26.05	$24.76	30,605
2020-08-18	$26.01	$26.15	$26.01	$26.10	$24.80	53,644
2020-08-17	$25.96	$26.04	$25.96	$26.04	$24.75	37,642
2020-08-14	$25.89	$26.05	$25.89	$26.02	$24.73	26,592
2020-08-13	$25.91	$26.04	$25.88	$26.02	$24.73	25,570
2020-08-12	$25.84	$26.04	$25.78	$26.04	$24.75	57,001
2020-08-11	$25.86	$25.97	$25.78	$25.93	$24.64	27,483
2020-08-10	$25.73	$25.90	$25.70	$25.87	$24.59	50,224
2020-08-07	$25.70	$25.80	$25.70	$25.80	$24.52	24,979
2020-08-06	$25.88	$25.88	$25.65	$25.67	$24.39	28,449
2020-08-05	$25.85	$25.98	$25.78	$25.84	$24.56	50,015
2020-08-04	$26.09	$26.09	$25.91	$25.93	$24.64	25,934
2020-08-03	$26.02	$26.06	$25.99	$26.01	$24.72	24,814
2020-07-31	$26.09	$26.09	$25.90	$26.02	$24.73	49,828
2020-07-30	$26.04	$26.04	$25.93	$25.93	$24.64	44,816
2020-07-29	$26.05	$26.07	$25.91	$26.04	$24.75	32,407
2020-07-28	$26.00	$26.15	$25.91	$26.11	$24.81	50,482
2020-07-27	$26.44	$26.44	$26.16	$26.17	$24.56	44,118
2020-07-24	$26.29	$26.35	$26.22	$26.32	$24.70	24,643
2020-07-23	$26.33	$26.35	$26.20	$26.29	$24.67	22,155
2020-07-22	$26.29	$26.36	$26.27	$26.34	$24.72	29,808
2020-07-21	$26.35	$26.39	$26.24	$26.34	$24.72	29,335
2020-07-20	$26.36	$26.36	$26.29	$26.34	$24.72	41,196
2020-07-17	$26.08	$26.26	$26.01	$26.26	$24.65	47,453
2020-07-16	$25.99	$26.10	$25.94	$26.03	$24.43	94,247
2020-07-15	$25.83	$26.06	$25.83	$26.06	$24.46	57,002
2020-07-14	$25.88	$25.92	$25.77	$25.83	$24.24	27,027
2020-07-13	$26.10	$26.10	$25.90	$25.94	$24.35	71,309
2020-07-10	$25.95	$26.06	$25.92	$25.93	$24.34	75,639
2020-07-09	$25.59	$25.92	$25.55	$25.91	$24.32	52,900
2020-07-08	$25.80	$25.91	$25.60	$25.65	$24.07	38,652
2020-07-07	$25.76	$25.87	$25.72	$25.85	$24.26	25,374
2020-07-06	$25.73	$25.79	$25.60	$25.76	$24.18	61,595
2020-07-02	$25.74	$25.85	$25.51	$25.54	$23.97	59,611
2020-07-01	$25.46	$25.60	$25.39	$25.60	$24.03	34,222
2020-06-30	$25.37	$25.47	$25.31	$25.45	$23.89	222,904
2020-06-29	$25.34	$25.50	$25.24	$25.42	$23.86	64,545
2020-06-26	$25.50	$25.51	$25.33	$25.33	$23.77	31,511
2020-06-25	$25.44	$25.57	$25.41	$25.43	$23.87	30,284
2020-06-24	$25.54	$25.61	$25.39	$25.49	$23.92	40,895
2020-06-23	$25.53	$25.71	$25.53	$25.57	$24.00	31,137
2020-06-22	$25.72	$25.92	$25.53	$25.56	$23.99	31,389
2020-06-19	$25.94	$25.94	$25.80	$25.80	$24.21	29,065
2020-06-18	$25.82	$25.94	$25.82	$25.87	$24.28	22,012
2020-06-17	$25.75	$25.99	$25.75	$25.94	$24.35	26,390
2020-06-16	$25.87	$25.91	$25.60	$25.86	$24.27	29,214
2020-06-15	$25.35	$25.70	$25.35	$25.70	$24.12	31,428
2020-06-12	$25.67	$25.88	$25.45	$25.49	$23.92	36,438
2020-06-11	$25.43	$25.61	$25.42	$25.60	$24.03	86,464
2020-06-10	$26.07	$26.19	$25.64	$25.83	$24.24	59,254
2020-06-09	$26.16	$26.33	$26.12	$26.22	$24.61	34,062
2020-06-08	$26.45	$26.45	$26.24	$26.35	$24.73	32,307
2020-06-05	$26.39	$26.49	$26.22	$26.28	$24.66	50,157
2020-06-04	$26.44	$26.49	$26.28	$26.34	$24.72	51,063
2020-06-03	$26.20	$26.47	$26.17	$26.47	$24.84	51,710
2020-06-02	$26.28	$26.33	$26.08	$26.30	$24.68	38,201
2020-06-01	$26.09	$26.36	$26.09	$26.35	$24.73	19,238
2020-05-29	$26.11	$26.33	$26.08	$26.22	$24.61	66,689
2020-05-28	$26.09	$26.21	$26.00	$26.11	$24.51	34,808
2020-05-27	$25.86	$26.09	$25.84	$26.09	$24.49	47,735
2020-05-26	$25.70	$26.00	$25.69	$25.84	$24.25	48,704
2020-05-22	$25.47	$25.64	$25.47	$25.62	$24.05	46,264
2020-05-21	$25.40	$25.59	$25.40	$25.50	$23.93	41,521
2020-05-20	$25.65	$25.75	$25.42	$25.48	$23.91	54,227
2020-05-19	$25.54	$25.76	$25.42	$25.76	$24.18	28,756
2020-05-18	$25.22	$25.59	$25.22	$25.55	$23.98	42,944
2020-05-15	$25.12	$25.22	$25.01	$25.17	$23.62	26,143
2020-05-14	$25.23	$25.23	$24.71	$25.22	$23.67	63,064
2020-05-13	$25.41	$25.52	$25.25	$25.26	$23.71	39,805
2020-05-12	$25.50	$25.56	$25.45	$25.45	$23.89	93,147
2020-05-11	$25.55	$25.56	$25.43	$25.56	$23.99	44,681
2020-05-08	$25.44	$25.70	$25.43	$25.59	$24.02	83,508
2020-05-07	$25.41	$25.52	$25.41	$25.48	$23.91	24,991
2020-05-06	$25.55	$25.57	$25.33	$25.52	$23.95	29,461
2020-05-05	$25.50	$25.68	$25.50	$25.55	$23.98	44,743
2020-05-04	$25.43	$25.60	$25.40	$25.60	$24.03	29,965
2020-05-01	$25.60	$25.69	$25.35	$25.60	$24.03	37,539
2020-04-30	$25.69	$25.88	$25.54	$25.61	$24.04	126,123
2020-04-29	$25.72	$25.89	$25.68	$25.69	$24.11	69,820
2020-04-28	$25.82	$25.83	$25.64	$25.64	$24.06	51,007
2020-04-27	$25.75	$26.08	$25.75	$26.06	$24.15	51,756
2020-04-24	$25.70	$25.88	$25.68	$25.75	$23.86	26,871
2020-04-23	$25.52	$25.82	$25.52	$25.70	$23.82	55,929
2020-04-22	$25.67	$25.70	$25.45	$25.56	$23.69	28,761
2020-04-21	$25.62	$25.64	$25.29	$25.52	$23.65	65,777
2020-04-20	$25.63	$25.80	$25.62	$25.76	$23.87	70,695
2020-04-17	$25.37	$25.84	$25.31	$25.82	$23.93	82,688
2020-04-16	$25.31	$25.40	$25.04	$25.33	$23.47	46,666
2020-04-15	$25.00	$25.37	$24.82	$25.23	$23.38	58,029
2020-04-14	$25.34	$25.63	$25.19	$25.41	$23.55	45,873
2020-04-13	$25.67	$25.67	$24.96	$25.26	$23.41	94,389
2020-04-09	$25.30	$26.07	$25.30	$25.68	$23.80	98,447
2020-04-08	$25.00	$25.70	$24.97	$25.20	$23.35	99,154
2020-04-07	$25.00	$25.10	$24.87	$25.10	$23.26	109,536
2020-04-06	$24.52	$25.02	$24.50	$24.86	$23.04	123,181
2020-04-03	$24.54	$24.54	$23.93	$24.37	$22.58	84,984
2020-04-02	$24.24	$24.47	$23.85	$24.39	$22.60	83,738
2020-04-01	$24.09	$24.51	$24.08	$24.38	$22.59	111,844
2020-03-31	$24.75	$25.10	$24.62	$24.67	$22.86	121,317
2020-03-30	$24.35	$24.87	$24.35	$24.85	$23.03	94,811
2020-03-27	$24.34	$24.55	$23.49	$24.34	$22.56	93,802
2020-03-26	$23.50	$24.76	$23.42	$24.61	$22.81	128,373
2020-03-25	$22.16	$24.83	$22.00	$23.20	$21.50	106,344
2020-03-24	$21.06	$22.80	$21.06	$22.11	$20.49	110,598
2020-03-23	$21.30	$21.96	$19.35	$20.45	$18.95	156,614
2020-03-20	$22.40	$22.89	$21.30	$21.30	$19.74	117,128
2020-03-19	$20.10	$22.13	$19.50	$22.07	$20.45	274,177
2020-03-18	$22.48	$22.61	$19.01	$20.44	$18.94	208,116
2020-03-17	$22.81	$23.12	$22.65	$22.92	$21.24	149,397
2020-03-16	$23.26	$24.40	$22.50	$22.69	$21.03	145,350
2020-03-13	$24.00	$24.88	$23.25	$24.86	$23.04	87,121
2020-03-12	$24.67	$24.78	$21.88	$23.53	$21.80	144,069
2020-03-11	$25.25	$25.29	$25.09	$25.15	$23.31	50,146
2020-03-10	$25.19	$25.48	$25.16	$25.48	$23.61	79,637
2020-03-09	$24.98	$25.34	$24.83	$25.09	$23.25	74,383
2020-03-06	$25.60	$25.96	$25.47	$25.47	$23.60	51,197
2020-03-05	$25.93	$26.15	$25.86	$25.86	$23.96	55,033
2020-03-04	$25.69	$26.10	$25.69	$26.10	$24.19	30,789
2020-03-03	$25.58	$26.11	$25.55	$25.68	$23.80	39,320
2020-03-02	$25.04	$25.58	$25.00	$25.58	$23.70	119,238
2020-02-28	$25.24	$25.48	$25.00	$25.00	$23.17	204,848
2020-02-27	$25.52	$25.60	$25.30	$25.56	$23.69	72,457
2020-02-26	$25.73	$25.88	$25.49	$25.65	$23.77	84,522
2020-02-25	$25.82	$25.87	$25.60	$25.62	$23.74	115,803
2020-02-24	$25.90	$25.98	$25.81	$25.81	$23.92	43,018
2020-02-21	$26.05	$26.09	$25.92	$26.00	$24.09	40,281
2020-02-20	$25.93	$26.11	$25.91	$26.10	$24.19	65,272
2020-02-19	$26.06	$26.11	$25.90	$25.90	$24.00	35,427
2020-02-18	$26.29	$26.29	$26.09	$26.09	$24.18	29,873
2020-02-14	$26.21	$26.28	$26.21	$26.27	$24.34	38,201
2020-02-13	$26.13	$26.27	$26.13	$26.26	$24.33	33,366
2020-02-12	$26.26	$26.28	$26.22	$26.24	$24.32	32,557
2020-02-11	$26.30	$26.33	$26.21	$26.26	$24.33	49,395
2020-02-10	$26.21	$26.36	$26.19	$26.35	$24.42	25,706
2020-02-07	$26.25	$26.26	$26.16	$26.21	$24.29	28,730
2020-02-06	$26.21	$26.27	$26.19	$26.19	$24.27	44,580
2020-02-05	$26.28	$26.34	$26.18	$26.25	$24.33	40,526
2020-02-04	$26.20	$26.36	$26.20	$26.26	$24.33	37,804
2020-02-03	$26.29	$26.29	$26.18	$26.22	$24.30	30,946
2020-01-31	$26.25	$26.37	$26.16	$26.16	$24.24	69,502
2020-01-30	$26.05	$26.27	$26.01	$26.25	$24.33	31,469
2020-01-29	$25.93	$26.05	$25.93	$26.05	$24.14	24,157
2020-01-28	$25.97	$26.00	$25.92	$25.93	$24.03	37,577
2020-01-27	$26.20	$26.37	$26.20	$26.34	$24.10	75,301
2020-01-24	$26.37	$26.37	$26.26	$26.26	$24.03	32,937
2020-01-23	$26.33	$26.38	$26.30	$26.38	$24.14	22,738
2020-01-22	$26.42	$26.43	$26.35	$26.35	$24.11	71,430
2020-01-21	$26.54	$26.64	$26.41	$26.43	$24.19	50,963
2020-01-17	$26.78	$26.82	$26.47	$26.54	$24.29	111,627
2020-01-16	$26.68	$26.85	$26.65	$26.78	$24.51	52,172
2020-01-15	$26.66	$26.80	$26.61	$26.74	$24.47	50,454
2020-01-14	$26.67	$26.79	$26.63	$26.77	$24.50	36,232
2020-01-13	$26.61	$26.69	$26.54	$26.68	$24.41	47,641
2020-01-10	$26.47	$26.62	$26.43	$26.61	$24.35	21,901
2020-01-09	$26.40	$26.58	$26.37	$26.55	$24.30	41,357
2020-01-08	$26.49	$26.54	$26.46	$26.50	$24.25	44,716
2020-01-07	$26.41	$26.54	$26.41	$26.49	$24.24	36,482
2020-01-06	$26.49	$26.64	$26.46	$26.49	$24.24	56,691
2020-01-03	$26.29	$26.64	$26.29	$26.59	$24.33	61,911
2020-01-02	$26.29	$26.48	$26.16	$26.48	$24.23	55,007
2019-12-31	$26.23	$26.23	$26.11	$26.18	$23.96	79,279
2019-12-30	$26.25	$26.30	$26.10	$26.11	$23.89	29,282
2019-12-27	$26.40	$26.42	$26.25	$26.34	$24.10	33,336
2019-12-26	$26.43	$26.43	$26.28	$26.33	$24.09	52,684
2019-12-24	$26.36	$26.43	$26.31	$26.39	$24.14	13,428
2019-12-23	$26.19	$26.37	$26.16	$26.35	$24.11	40,466
2019-12-20	$26.31	$26.31	$26.16	$26.16	$23.94	28,855
2019-12-19	$26.33	$26.35	$26.17	$26.19	$23.97	50,879
2019-12-18	$26.34	$26.35	$26.23	$26.35	$24.11	46,355
2019-12-17	$26.26	$26.37	$26.17	$26.34	$24.10	37,725
2019-12-16	$26.20	$26.27	$26.05	$26.25	$24.02	77,545
2019-12-13	$25.78	$26.24	$25.78	$26.24	$24.01	41,679
2019-12-12	$25.87	$25.87	$25.72	$25.85	$23.66	47,628
2019-12-11	$25.68	$25.97	$25.62	$25.87	$23.67	63,433
2019-12-10	$25.55	$25.75	$25.55	$25.73	$23.55	44,823
2019-12-09	$25.55	$25.69	$25.51	$25.55	$23.38	69,476
2019-12-06	$25.45	$25.62	$25.45	$25.62	$23.44	74,784
2019-12-05	$25.55	$25.55	$25.41	$25.49	$23.33	36,776
2019-12-04	$25.46	$25.61	$25.41	$25.52	$23.35	59,658
2019-12-03	$25.31	$25.46	$25.30	$25.42	$23.26	71,734
2019-12-02	$25.49	$25.49	$25.25	$25.30	$23.15	75,216
2019-11-29	$25.61	$25.61	$25.38	$25.47	$23.31	146,578
2019-11-27	$25.68	$25.70	$25.58	$25.61	$23.44	75,790
2019-11-26	$25.67	$25.68	$25.60	$25.68	$23.50	63,404
2019-11-25	$25.71	$25.71	$25.56	$25.64	$23.46	39,983
2019-11-22	$25.66	$25.73	$25.56	$25.62	$23.44	75,448
2019-11-21	$25.71	$25.71	$25.63	$25.63	$23.45	48,064
2019-11-20	$25.74	$25.74	$25.64	$25.70	$23.52	38,924
2019-11-19	$25.71	$25.74	$25.65	$25.72	$23.54	34,578
2019-11-18	$25.77	$25.77	$25.66	$25.68	$23.50	36,927
2019-11-15	$25.73	$25.76	$25.66	$25.69	$23.51	40,731
2019-11-14	$25.83	$25.88	$25.75	$25.77	$23.58	75,237
2019-11-13	$25.72	$25.82	$25.72	$25.78	$23.59	94,453
2019-11-12	$25.79	$25.79	$25.66	$25.71	$23.53	50,995
2019-11-11	$25.85	$25.87	$25.68	$25.75	$23.56	27,319
2019-11-08	$25.70	$25.81	$25.55	$25.81	$23.62	38,088
2019-11-07	$25.76	$25.76	$25.61	$25.66	$23.48	47,078
2019-11-06	$25.85	$25.93	$25.77	$25.86	$23.66	27,690
2019-11-05	$25.85	$25.85	$25.73	$25.80	$23.61	46,603
2019-11-04	$25.97	$25.97	$25.81	$25.89	$23.69	44,031
2019-11-01	$25.99	$26.00	$25.82	$25.90	$23.70	54,656
2019-10-31	$26.05	$26.17	$25.85	$25.98	$23.77	352,579
2019-10-30	$26.17	$26.17	$25.88	$26.03	$23.82	101,930
2019-10-29	$26.39	$26.39	$26.18	$26.24	$24.01	24,545
2019-10-28	$26.35	$26.42	$26.22	$26.39	$24.15	44,654
2019-10-25	$26.65	$26.68	$26.61	$26.67	$24.11	41,920
2019-10-24	$26.63	$26.70	$26.63	$26.69	$24.12	39,479
2019-10-23	$26.56	$26.63	$26.50	$26.63	$24.07	58,897
2019-10-22	$26.55	$26.62	$26.46	$26.54	$23.99	76,894
2019-10-21	$26.50	$26.57	$26.49	$26.54	$23.99	53,855
2019-10-18	$26.54	$26.58	$26.46	$26.57	$24.02	43,756
2019-10-17	$26.47	$26.56	$26.42	$26.55	$24.00	32,343
2019-10-16	$26.50	$26.55	$26.41	$26.45	$23.91	69,367
2019-10-15	$26.64	$26.68	$26.46	$26.50	$23.95	53,931
2019-10-14	$26.33	$26.72	$26.33	$26.71	$24.14	30,909
2019-10-11	$26.27	$26.44	$26.21	$26.42	$23.88	18,828
2019-10-10	$26.32	$26.44	$26.13	$26.31	$23.78	37,988
2019-10-09	$26.50	$26.54	$26.32	$26.32	$23.79	41,572
2019-10-08	$26.36	$26.58	$26.36	$26.53	$23.98	21,516
2019-10-07	$26.42	$26.54	$26.42	$26.49	$23.94	22,814
2019-10-04	$26.39	$26.55	$26.39	$26.54	$23.99	23,789
2019-10-03	$26.37	$26.49	$26.35	$26.39	$23.85	16,338
2019-10-02	$26.42	$26.47	$26.22	$26.42	$23.88	19,974
2019-10-01	$26.58	$26.58	$26.42	$26.48	$23.93	30,849
2019-09-30	$26.74	$26.75	$26.59	$26.63	$24.07	395,987
2019-09-27	$26.49	$26.74	$26.41	$26.74	$24.17	77,696
2019-09-26	$26.48	$26.50	$26.37	$26.50	$23.95	42,604
2019-09-25	$26.53	$26.58	$26.47	$26.52	$23.97	27,513
2019-09-24	$26.56	$26.60	$26.44	$26.53	$23.98	40,778
2019-09-23	$26.44	$26.51	$26.43	$26.49	$23.94	54,538
2019-09-20	$26.16	$26.44	$26.16	$26.44	$23.90	26,644
2019-09-19	$26.11	$26.25	$26.11	$26.20	$23.68	47,011
2019-09-18	$25.89	$26.07	$25.87	$26.06	$23.55	66,798
2019-09-17	$25.75	$25.92	$25.75	$25.85	$23.36	44,080
2019-09-16	$25.65	$25.75	$25.61	$25.75	$23.27	34,611
2019-09-13	$26.01	$26.02	$25.42	$25.69	$23.22	54,943
2019-09-12	$26.06	$26.12	$26.01	$26.02	$23.52	51,051
2019-09-11	$26.23	$26.23	$26.00	$26.04	$23.54	67,620
2019-09-10	$26.36	$26.40	$26.27	$26.27	$23.74	36,787
2019-09-09	$26.36	$26.40	$26.29	$26.36	$23.83	24,256
2019-09-06	$26.42	$26.45	$26.33	$26.40	$23.86	34,378
2019-09-05	$26.49	$26.49	$26.41	$26.48	$23.93	40,662
2019-09-04	$26.45	$26.53	$26.43	$26.53	$23.98	90,084
2019-09-03	$26.50	$26.54	$26.41	$26.49	$23.94	50,484
2019-08-30	$26.46	$26.57	$26.41	$26.55	$24.00	276,941
2019-08-29	$26.43	$26.49	$26.39	$26.46	$23.92	93,814
2019-08-28	$26.27	$26.41	$26.27	$26.39	$23.85	43,498
2019-08-27	$26.33	$26.37	$26.24	$26.28	$23.75	61,972
2019-08-26	$26.38	$26.42	$26.26	$26.33	$23.80	44,094
2019-08-23	$26.48	$26.49	$26.36	$26.42	$23.88	33,504
2019-08-22	$26.27	$26.48	$26.27	$26.47	$23.93	43,999
2019-08-21	$26.25	$26.36	$26.21	$26.32	$23.79	51,579
2019-08-20	$26.15	$26.36	$26.15	$26.26	$23.74	39,695
2019-08-19	$26.22	$26.29	$26.09	$26.19	$23.67	98,468
2019-08-16	$26.22	$26.30	$26.15	$26.26	$23.74	23,338
2019-08-15	$25.98	$26.24	$25.98	$26.24	$23.72	40,680
2019-08-14	$25.83	$26.04	$25.83	$26.03	$23.53	82,334
2019-08-13	$25.74	$25.96	$25.74	$25.96	$23.46	58,668
2019-08-12	$25.77	$25.83	$25.74	$25.78	$23.30	30,614
2019-08-09	$25.77	$25.79	$25.69	$25.76	$23.28	44,750
2019-08-08	$25.70	$25.79	$25.64	$25.77	$23.29	66,067
2019-08-07	$25.80	$25.84	$25.66	$25.73	$23.26	27,976
2019-08-06	$25.74	$25.90	$25.69	$25.80	$23.32	19,593
2019-08-05	$25.84	$26.00	$25.69	$25.72	$23.25	54,473
2019-08-02	$26.08	$26.15	$25.95	$26.00	$23.50	60,654
2019-08-01	$26.13	$26.16	$26.03	$26.07	$23.56	100,041
2019-07-31	$26.18	$26.21	$26.10	$26.18	$23.66	300,923
2019-07-30	$25.99	$26.15	$25.96	$26.13	$23.62	119,556
2019-07-29	$25.96	$26.19	$25.92	$26.05	$23.55	86,308
2019-07-26	$25.80	$25.98	$25.78	$25.96	$23.46	51,226
2019-07-25	$26.14	$26.14	$26.00	$26.08	$23.28	53,674
2019-07-24	$26.00	$26.24	$25.91	$26.13	$23.32	86,486
2019-07-23	$25.91	$25.99	$25.85	$25.97	$23.18	143,298
2019-07-22	$25.91	$26.00	$25.89	$25.91	$23.13	53,677
2019-07-19	$25.97	$25.97	$25.85	$25.95	$23.16	171,801
2019-07-18	$25.86	$26.04	$25.83	$25.97	$23.18	66,009
2019-07-17	$25.79	$25.94	$25.79	$25.85	$23.07	138,651
2019-07-16	$25.77	$25.88	$25.73	$25.84	$23.06	49,105
2019-07-15	$25.70	$25.79	$25.62	$25.77	$23.00	38,511
2019-07-12	$25.68	$25.68	$25.63	$25.68	$22.92	19,219
2019-07-11	$25.89	$25.89	$25.68	$25.68	$22.92	43,136
2019-07-10	$25.63	$25.90	$25.60	$25.90	$23.12	37,422
2019-07-09	$25.55	$25.69	$25.52	$25.69	$22.93	37,035
2019-07-08	$25.59	$25.60	$25.56	$25.56	$22.81	18,248
2019-07-05	$25.60	$25.64	$25.55	$25.60	$22.85	21,692
2019-07-03	$25.60	$25.67	$25.54	$25.67	$22.91	11,528
2019-07-02	$25.45	$25.60	$25.44	$25.60	$22.85	50,881
2019-07-01	$25.82	$25.82	$25.42	$25.43	$22.70	85,119
2019-06-28	$25.74	$25.89	$25.68	$25.80	$23.03	294,356
2019-06-27	$25.59	$25.75	$25.59	$25.73	$22.97	81,965
2019-06-26	$25.49	$25.67	$25.44	$25.58	$22.83	91,217
2019-06-25	$25.39	$25.48	$25.35	$25.48	$22.74	561,101
2019-06-24	$25.38	$25.44	$25.38	$25.44	$22.71	92,745
2019-06-21	$25.42	$25.43	$25.36	$25.40	$22.67	55,114
2019-06-20	$25.35	$25.44	$25.35	$25.44	$22.71	70,690
2019-06-19	$25.38	$25.42	$25.29	$25.30	$22.58	64,934
2019-06-18	$25.41	$25.50	$25.34	$25.42	$22.69	62,265
2019-06-17	$25.39	$25.41	$25.23	$25.39	$22.66	84,264
2019-06-14	$25.25	$25.40	$25.14	$25.39	$22.66	66,042
2019-06-13	$25.32	$25.40	$25.25	$25.27	$22.56	39,229
2019-06-12	$25.40	$25.41	$25.35	$25.41	$22.68	19,008
2019-06-11	$25.50	$25.50	$25.34	$25.40	$22.67	78,236
2019-06-10	$25.39	$25.48	$25.39	$25.48	$22.74	78,774
2019-06-07	$25.46	$25.49	$25.32	$25.41	$22.68	65,039
2019-06-06	$25.57	$25.57	$25.35	$25.35	$22.63	32,606
2019-06-05	$25.70	$25.70	$25.47	$25.47	$22.73	42,253
2019-06-04	$25.56	$25.70	$25.56	$25.68	$22.92	48,190
2019-06-03	$25.62	$25.63	$25.53	$25.60	$22.85	73,773
2019-05-31	$25.35	$25.68	$25.34	$25.65	$22.89	302,980
2019-05-30	$25.39	$25.49	$25.36	$25.41	$22.68	118,176
2019-05-29	$25.40	$25.44	$25.35	$25.39	$22.66	21,595
2019-05-28	$25.50	$25.50	$25.36	$25.40	$22.67	66,403
2019-05-24	$25.49	$25.54	$25.42	$25.50	$22.76	54,408
2019-05-23	$25.45	$25.45	$25.36	$25.44	$22.71	80,918
2019-05-22	$25.37	$25.47	$25.37	$25.47	$22.73	77,560
2019-05-21	$25.39	$25.46	$25.36	$25.45	$22.72	102,540
2019-05-20	$25.50	$25.63	$25.36	$25.44	$22.71	82,290
2019-05-17	$25.53	$25.68	$25.51	$25.65	$22.89	48,435
2019-05-16	$25.50	$25.70	$25.43	$25.64	$22.89	44,893
2019-05-15	$25.20	$25.68	$25.20	$25.64	$22.89	76,175
2019-05-14	$25.10	$25.26	$25.07	$25.22	$22.51	34,417
2019-05-13	$25.05	$25.20	$25.05	$25.16	$22.46	28,798
2019-05-10	$25.13	$25.20	$25.03	$25.20	$22.49	36,836
2019-05-09	$25.00	$25.09	$24.90	$25.05	$22.36	37,102
2019-05-08	$24.93	$25.02	$24.86	$24.99	$22.31	46,017
2019-05-07	$25.04	$25.05	$24.93	$25.01	$22.32	42,606
2019-05-06	$24.94	$25.04	$24.94	$25.00	$22.31	38,127
2019-05-03	$25.07	$25.08	$24.88	$25.01	$22.32	59,212
2019-05-02	$25.15	$25.17	$24.97	$25.06	$22.37	84,463
2019-05-01	$25.25	$25.31	$25.03	$25.10	$22.40	75,083
2019-04-30	$25.18	$25.29	$25.07	$25.25	$22.54	386,549
2019-04-29	$25.19	$25.19	$25.04	$25.18	$22.48	52,366
2019-04-26	$25.20	$25.22	$25.07	$25.12	$22.42	37,529
2019-04-25	$25.48	$25.48	$25.40	$25.45	$22.72	52,783
2019-04-24	$25.48	$25.48	$25.40	$25.44	$22.71	95,798
2019-04-23	$25.35	$25.47	$25.32	$25.47	$22.73	115,685
2019-04-22	$25.44	$25.46	$25.32	$25.32	$22.60	73,109
2019-04-18	$25.41	$25.55	$25.40	$25.41	$22.68	44,024
2019-04-17	$25.41	$25.46	$25.40	$25.45	$22.72	49,214
2019-04-16	$25.42	$25.49	$25.42	$25.47	$22.73	62,653
2019-04-15	$25.32	$25.47	$25.26	$25.47	$22.73	31,143
2019-04-12	$25.34	$25.34	$25.24	$25.33	$22.61	21,668
2019-04-11	$25.33	$25.48	$25.27	$25.27	$22.56	22,149
2019-04-10	$25.25	$25.49	$25.25	$25.31	$22.59	47,314
2019-04-09	$25.33	$25.40	$25.24	$25.28	$22.56	44,631
2019-04-08	$25.30	$25.44	$25.30	$25.33	$22.61	37,938
2019-04-05	$25.31	$25.46	$25.31	$25.37	$22.64	36,254
2019-04-04	$25.28	$25.40	$25.18	$25.35	$22.63	50,764
2019-04-03	$25.05	$25.28	$25.05	$25.28	$22.56	50,121
2019-04-02	$25.17	$25.28	$25.10	$25.15	$22.45	50,896
2019-04-01	$25.20	$25.20	$25.12	$25.17	$22.47	139,922
2019-03-29	$25.20	$25.48	$25.15	$25.25	$22.54	329,444
2019-03-28	$25.00	$25.24	$25.00	$25.24	$22.53	111,011
2019-03-27	$24.95	$25.04	$24.92	$25.04	$22.35	109,359
2019-03-26	$24.99	$25.00	$24.91	$24.96	$22.28	127,421
2019-03-25	$24.99	$25.00	$24.90	$24.99	$22.31	54,420
2019-03-22	$24.97	$25.05	$24.86	$25.01	$22.32	55,444
2019-03-21	$24.80	$24.98	$24.76	$24.98	$22.30	44,291
2019-03-20	$24.81	$24.90	$24.64	$24.88	$22.21	58,168
2019-03-19	$24.94	$24.97	$24.84	$24.85	$22.18	60,964
2019-03-18	$24.84	$25.00	$24.84	$25.00	$22.31	69,944
2019-03-15	$24.90	$24.95	$24.78	$24.78	$22.12	59,395
2019-03-14	$24.84	$24.90	$24.74	$24.87	$22.20	41,722
2019-03-13	$24.94	$24.94	$24.76	$24.84	$22.17	101,252
2019-03-12	$24.77	$25.00	$24.72	$25.00	$22.31	54,553
2019-03-11	$24.83	$24.88	$24.79	$24.83	$22.16	104,061
2019-03-08	$24.59	$24.89	$24.55	$24.89	$22.22	48,748
2019-03-07	$24.89	$24.89	$24.66	$24.70	$22.05	95,435
2019-03-06	$24.99	$25.00	$24.85	$24.99	$22.31	135,821
2019-03-05	$24.98	$25.04	$24.87	$25.04	$22.35	126,978
2019-03-04	$25.05	$25.08	$24.94	$25.03	$22.34	63,564
2019-03-01	$24.98	$25.25	$24.81	$25.15	$22.45	126,880
2019-02-28	$24.69	$24.95	$24.63	$24.95	$22.27	399,912
2019-02-27	$24.48	$24.70	$24.48	$24.61	$21.97	53,603
2019-02-26	$24.42	$24.60	$24.41	$24.59	$21.95	56,958
2019-02-25	$24.33	$24.43	$24.31	$24.42	$21.80	61,899
2019-02-22	$24.38	$24.49	$24.38	$24.38	$21.76	55,429
2019-02-21	$24.55	$24.55	$24.25	$24.38	$21.76	96,947
2019-02-20	$24.50	$24.55	$24.38	$24.55	$21.91	91,141
2019-02-19	$24.48	$24.55	$24.40	$24.50	$21.87	178,021
2019-02-15	$24.33	$24.55	$24.11	$24.50	$21.87	44,223
2019-02-14	$24.28	$24.39	$24.25	$24.34	$21.73	46,022
2019-02-13	$24.30	$24.44	$24.27	$24.40	$21.78	107,878
2019-02-12	$24.44	$24.45	$24.30	$24.35	$21.73	89,194
2019-02-11	$24.46	$24.46	$24.37	$24.46	$21.83	51,262
2019-02-08	$24.45	$24.57	$24.45	$24.46	$21.83	99,936
2019-02-07	$24.50	$24.57	$24.21	$24.45	$21.82	36,602
2019-02-06	$24.61	$24.61	$24.28	$24.54	$21.90	39,456
2019-02-05	$24.53	$24.58	$24.40	$24.58	$21.94	51,225
2019-02-04	$24.62	$24.64	$24.38	$24.50	$21.87	41,187
2019-02-01	$24.55	$24.60	$24.35	$24.60	$21.96	127,733
2019-01-31	$24.07	$24.67	$24.02	$24.67	$22.02	316,521
2019-01-30	$23.89	$24.07	$23.86	$24.06	$21.48	140,715
2019-01-29	$24.07	$24.07	$23.89	$24.02	$21.44	47,895
2019-01-28	$24.08	$24.14	$23.92	$24.14	$21.55	140,212
2019-01-25	$24.20	$24.29	$24.05	$24.29	$21.39	61,201
2019-01-24	$24.03	$24.15	$23.88	$24.14	$21.26	59,153
2019-01-23	$24.20	$24.20	$24.03	$24.03	$21.16	48,475
2019-01-22	$24.28	$24.30	$24.05	$24.30	$21.40	93,870
2019-01-18	$24.30	$24.30	$24.11	$24.28	$21.38	74,273
2019-01-17	$24.18	$24.35	$24.00	$24.35	$21.44	64,370
2019-01-16	$24.26	$24.37	$24.06	$24.06	$21.19	54,119
2019-01-15	$24.38	$24.47	$24.19	$24.26	$21.36	53,841
2019-01-14	$24.15	$24.58	$24.00	$24.48	$21.56	115,663
2019-01-11	$23.71	$24.46	$23.54	$24.23	$21.34	181,862
2019-01-10	$23.43	$23.72	$23.37	$23.72	$20.89	85,638
2019-01-09	$23.58	$23.58	$23.37	$23.58	$20.76	55,783
2019-01-08	$23.43	$23.72	$23.26	$23.58	$20.76	54,632
2019-01-07	$23.18	$23.55	$23.18	$23.44	$20.64	109,321
2019-01-04	$23.12	$23.37	$23.03	$23.12	$20.36	156,053
2019-01-03	$23.05	$23.19	$22.96	$22.96	$20.22	87,886
2019-01-02	$22.86	$23.39	$22.77	$23.06	$20.31	71,327
2018-12-31	$22.66	$23.19	$22.65	$23.08	$20.32	59,080
2018-12-28	$22.03	$22.65	$22.02	$22.63	$19.93	81,405
2018-12-27	$22.07	$22.23	$21.91	$22.03	$19.40	106,450
2018-12-26	$22.03	$22.46	$21.88	$22.18	$19.53	95,036
2018-12-24	$22.23	$22.23	$21.80	$21.99	$19.36	55,280
2018-12-21	$22.13	$22.35	$21.87	$22.23	$19.58	107,127
2018-12-20	$22.20	$22.54	$21.89	$21.92	$19.30	113,597
2018-12-19	$22.08	$22.21	$21.95	$22.20	$19.55	106,583
2018-12-18	$21.93	$22.15	$21.93	$22.15	$19.51	117,218
2018-12-17	$22.12	$22.18	$21.88	$21.90	$19.29	95,665
2018-12-14	$21.90	$22.08	$21.88	$22.08	$19.44	135,139
2018-12-13	$22.06	$22.08	$21.86	$21.86	$19.25	96,672
2018-12-12	$21.80	$22.12	$21.79	$22.03	$19.40	142,461
2018-12-11	$21.90	$22.01	$21.59	$21.79	$19.19	233,960
2018-12-10	$21.96	$22.08	$21.75	$21.81	$19.21	74,316
2018-12-07	$22.06	$22.20	$21.83	$21.90	$19.29	77,938
2018-12-06	$21.96	$22.14	$21.75	$22.07	$19.44	123,805
2018-12-04	$22.07	$22.18	$21.74	$21.96	$19.34	87,228
2018-12-03	$21.96	$22.20	$21.77	$22.18	$19.53	95,985
2018-11-30	$21.94	$21.94	$21.71	$21.74	$19.14	69,769
2018-11-29	$21.83	$21.99	$21.72	$21.92	$19.30	98,986
2018-11-28	$21.88	$21.89	$21.62	$21.62	$19.04	111,413
2018-11-27	$21.96	$21.96	$21.75	$21.82	$19.22	104,110
2018-11-26	$22.25	$22.36	$21.83	$21.87	$19.26	79,909
2018-11-23	$22.10	$22.42	$22.10	$22.19	$19.54	29,793
2018-11-21	$22.24	$22.42	$22.10	$22.11	$19.47	30,055
2018-11-20	$22.37	$22.40	$22.01	$22.05	$19.42	64,896
2018-11-19	$22.57	$22.58	$22.33	$22.34	$19.67	47,319
2018-11-16	$22.56	$22.61	$22.42	$22.43	$19.75	46,530
2018-11-15	$22.65	$22.65	$22.40	$22.56	$19.87	46,645
2018-11-14	$22.72	$22.72	$22.52	$22.60	$19.90	43,205
2018-11-13	$22.62	$22.73	$22.51	$22.65	$19.95	52,555
2018-11-12	$22.39	$22.59	$22.33	$22.55	$19.86	50,147
2018-11-09	$22.46	$22.48	$22.35	$22.43	$19.75	48,095
2018-11-08	$22.70	$22.79	$22.26	$22.40	$19.73	148,733
2018-11-07	$22.96	$23.13	$22.64	$22.64	$19.94	97,900
2018-11-06	$22.79	$22.92	$22.76	$22.84	$20.11	36,316
2018-11-05	$22.73	$23.08	$22.64	$22.76	$20.04	42,917
2018-11-02	$23.01	$23.12	$22.58	$22.58	$19.88	46,902
2018-11-01	$23.15	$23.25	$23.01	$23.01	$20.26	30,790
2018-10-31	$23.33	$23.35	$23.06	$23.06	$20.31	50,289
2018-10-30	$23.33	$23.43	$23.09	$23.15	$20.39	65,162
2018-10-29	$23.84	$23.84	$23.33	$23.33	$20.54	64,825
2018-10-26	$23.55	$23.81	$23.50	$23.69	$20.86	52,771
2018-10-25	$23.44	$23.85	$23.40	$23.85	$20.72	62,444
2018-10-24	$23.30	$23.46	$23.30	$23.40	$20.32	53,265
2018-10-23	$23.20	$23.45	$23.11	$23.20	$20.15	33,086
2018-10-22	$23.37	$23.46	$23.21	$23.46	$20.38	45,873
2018-10-19	$23.30	$23.37	$23.21	$23.33	$20.26	27,484
2018-10-18	$23.25	$23.33	$23.03	$23.10	$20.06	47,425
2018-10-17	$23.26	$23.33	$23.15	$23.33	$20.26	31,742
2018-10-16	$23.05	$23.41	$23.00	$23.24	$20.19	57,064
2018-10-15	$22.90	$23.04	$22.76	$23.04	$20.01	55,912
2018-10-12	$22.85	$23.05	$22.76	$22.86	$19.86	59,040
2018-10-11	$22.62	$22.81	$22.58	$22.74	$19.75	67,773
2018-10-10	$22.80	$22.87	$22.30	$22.56	$19.60	52,555
2018-10-09	$22.80	$22.96	$22.76	$22.81	$19.81	43,279
2018-10-08	$22.95	$22.98	$22.64	$22.70	$19.72	39,752
2018-10-05	$22.69	$22.92	$22.69	$22.84	$19.84	49,142
2018-10-04	$23.25	$23.31	$22.35	$22.97	$19.95	83,700
2018-10-03	$23.57	$23.63	$23.00	$23.22	$20.17	66,441
2018-10-02	$23.55	$23.65	$23.34	$23.51	$20.42	38,853
2018-10-01	$23.74	$23.75	$23.30	$23.55	$20.46	67,221
2018-09-28	$23.72	$23.92	$23.66	$23.66	$20.55	41,229
2018-09-27	$23.95	$23.98	$23.72	$23.72	$20.60	42,583
2018-09-26	$23.75	$23.94	$23.66	$23.94	$20.79	52,179
2018-09-25	$23.96	$23.96	$23.53	$23.65	$20.54	56,956
2018-09-24	$23.90	$24.06	$23.83	$23.90	$20.76	43,833
2018-09-21	$23.99	$24.12	$23.90	$23.96	$20.81	47,209
2018-09-20	$24.18	$24.21	$23.90	$23.96	$20.81	66,608
2018-09-19	$24.24	$24.25	$24.09	$24.15	$20.97	41,359
2018-09-18	$24.25	$24.25	$24.13	$24.24	$21.05	58,825
2018-09-17	$24.30	$24.32	$24.16	$24.25	$21.06	66,478
2018-09-14	$24.33	$24.33	$24.22	$24.32	$21.12	40,642
2018-09-13	$24.28	$24.33	$24.23	$24.33	$21.13	38,899
2018-09-12	$24.22	$24.25	$24.16	$24.18	$21.00	44,978
2018-09-11	$24.19	$24.23	$24.13	$24.16	$20.99	46,141
2018-09-10	$24.10	$24.24	$24.09	$24.16	$20.99	41,439
2018-09-07	$24.14	$24.15	$24.03	$24.05	$20.89	68,996
2018-09-06	$24.19	$24.25	$24.08	$24.11	$20.94	85,902
2018-09-05	$24.35	$24.36	$24.07	$24.07	$20.91	73,648
2018-09-04	$24.52	$24.52	$24.26	$24.26	$21.07	50,078
2018-08-31	$24.53	$24.59	$24.43	$24.43	$21.22	70,106
2018-08-30	$24.53	$24.60	$24.51	$24.53	$21.31	49,168
2018-08-29	$24.64	$24.64	$24.51	$24.53	$21.31	72,476
2018-08-28	$24.53	$24.67	$24.52	$24.67	$21.43	66,026
2018-08-27	$24.62	$24.65	$24.53	$24.53	$21.31	50,006
2018-08-24	$24.65	$24.67	$24.58	$24.61	$21.38	48,185
2018-08-23	$24.68	$24.75	$24.59	$24.66	$21.42	49,401
2018-08-22	$24.60	$24.78	$24.60	$24.76	$21.51	45,657
2018-08-21	$24.56	$24.65	$24.50	$24.65	$21.41	43,663
2018-08-20	$24.57	$24.66	$24.49	$24.64	$21.40	28,478
2018-08-17	$24.55	$24.58	$24.41	$24.57	$21.34	26,589
2018-08-16	$24.34	$24.50	$24.34	$24.50	$21.28	32,551
2018-08-15	$24.27	$24.37	$24.23	$24.37	$21.17	22,876
2018-08-14	$24.20	$24.27	$24.15	$24.27	$21.08	44,533
2018-08-13	$24.27	$24.28	$24.12	$24.14	$20.97	72,438
2018-08-10	$24.36	$24.39	$24.17	$24.19	$21.01	57,906
2018-08-09	$24.26	$24.40	$24.25	$24.30	$21.11	40,032
2018-08-08	$24.37	$24.38	$24.26	$24.30	$21.11	62,295
2018-08-07	$24.50	$24.54	$24.31	$24.35	$21.15	40,888
2018-08-06	$24.61	$24.61	$24.44	$24.45	$21.24	49,630
2018-08-03	$24.60	$24.69	$24.53	$24.53	$21.31	42,190
2018-08-02	$24.60	$24.60	$24.52	$24.57	$21.34	28,219
2018-08-01	$24.61	$24.63	$24.52	$24.59	$21.36	50,599
2018-07-31	$24.60	$24.63	$24.55	$24.63	$21.39	24,509
2018-07-30	$24.58	$24.60	$24.49	$24.60	$21.37	47,469
2018-07-27	$24.49	$24.56	$24.49	$24.51	$21.29	35,903
2018-07-26	$24.59	$24.68	$24.46	$24.51	$21.29	145,869
2018-07-25	$24.93	$25.03	$24.93	$25.03	$21.45	27,440
2018-07-24	$24.99	$25.04	$24.86	$24.91	$21.35	35,408
2018-07-23	$24.97	$24.97	$24.84	$24.97	$21.40	35,188
2018-07-20	$24.96	$24.98	$24.86	$24.93	$21.37	28,686
2018-07-19	$24.92	$24.97	$24.85	$24.97	$21.40	51,915
2018-07-18	$24.92	$24.98	$24.91	$24.95	$21.39	52,627
2018-07-17	$24.97	$25.00	$24.92	$24.93	$21.37	44,485
2018-07-16	$25.01	$25.09	$24.96	$25.09	$21.51	44,489
2018-07-13	$25.04	$25.04	$24.96	$24.99	$21.42	26,877
2018-07-12	$25.03	$25.05	$25.00	$25.04	$21.46	32,502
2018-07-11	$25.00	$25.09	$25.00	$25.08	$21.50	33,961
2018-07-10	$25.05	$25.10	$25.00	$25.01	$21.44	48,896
2018-07-09	$25.09	$25.09	$24.96	$25.07	$21.49	38,272
2018-07-06	$24.95	$25.14	$24.95	$25.10	$21.51	37,732
2018-07-05	$24.87	$24.96	$24.86	$24.93	$21.37	45,822
2018-07-03	$24.89	$24.93	$24.82	$24.87	$21.31	22,881
2018-07-02	$24.75	$24.93	$24.75	$24.86	$21.31	51,159
2018-06-29	$24.79	$24.94	$24.74	$24.74	$21.21	56,286
2018-06-28	$24.70	$24.79	$24.64	$24.70	$21.17	45,456
2018-06-27	$24.80	$24.80	$24.62	$24.63	$21.11	54,749
2018-06-26	$24.75	$24.77	$24.69	$24.77	$21.23	31,641
2018-06-25	$24.74	$24.78	$24.68	$24.72	$21.19	41,207
2018-06-22	$24.69	$24.74	$24.66	$24.74	$21.21	26,440
2018-06-21	$24.75	$24.76	$24.65	$24.69	$21.16	58,557
2018-06-20	$24.75	$24.75	$24.62	$24.71	$21.18	44,435
2018-06-19	$24.70	$24.79	$24.70	$24.70	$21.17	47,586
2018-06-18	$24.85	$24.85	$24.63	$24.68	$21.15	39,719
2018-06-15	$24.84	$24.87	$24.79	$24.82	$21.27	27,900
2018-06-14	$24.84	$24.84	$24.74	$24.77	$21.23	48,025
2018-06-13	$24.68	$24.81	$24.68	$24.81	$21.27	31,648
2018-06-12	$24.86	$24.86	$24.60	$24.76	$21.22	219,590
2018-06-11	$24.86	$24.86	$24.79	$24.82	$21.27	30,741
2018-06-08	$24.81	$24.88	$24.76	$24.79	$21.25	23,081
2018-06-07	$24.95	$24.95	$24.70	$24.87	$21.32	87,346
2018-06-06	$24.97	$24.97	$24.70	$24.77	$21.23	263,507
2018-06-05	$24.99	$25.08	$24.96	$25.05	$21.47	110,612
2018-06-04	$24.89	$25.04	$24.86	$25.01	$21.44	106,164
2018-06-01	$24.67	$24.96	$24.67	$24.96	$21.39	54,125
2018-05-31	$24.77	$24.77	$24.61	$24.71	$21.18	39,969
2018-05-30	$24.74	$24.80	$24.62	$24.71	$21.18	71,287
2018-05-29	$24.66	$24.75	$24.61	$24.70	$21.17	38,616
2018-05-25	$24.74	$24.80	$24.61	$24.64	$21.12	65,988
2018-05-24	$24.56	$24.75	$24.49	$24.75	$21.21	50,380
2018-05-23	$24.49	$24.53	$24.42	$24.46	$20.97	34,843
2018-05-22	$24.53	$24.53	$24.45	$24.49	$20.99	26,169
2018-05-21	$24.53	$24.65	$24.45	$24.45	$20.96	39,973
2018-05-18	$24.50	$24.60	$24.49	$24.53	$21.03	59,162
2018-05-17	$24.57	$24.60	$24.46	$24.50	$21.00	58,745
2018-05-16	$24.55	$24.63	$24.51	$24.61	$21.09	64,346
2018-05-15	$24.56	$24.63	$24.48	$24.56	$21.05	98,832
2018-05-14	$24.62	$24.67	$24.57	$24.66	$21.14	55,400
2018-05-11	$24.50	$24.65	$24.37	$24.65	$21.13	59,473
2018-05-10	$24.38	$24.54	$24.34	$24.54	$21.03	63,192
2018-05-09	$24.34	$24.39	$24.29	$24.38	$20.90	46,672
2018-05-08	$24.34	$24.40	$24.30	$24.32	$20.85	58,460
2018-05-07	$24.36	$24.36	$24.26	$24.32	$20.85	60,329
2018-05-04	$24.22	$24.32	$24.21	$24.32	$20.85	51,996
2018-05-03	$24.24	$24.29	$24.21	$24.24	$20.78	41,807
2018-05-02	$24.36	$24.36	$24.20	$24.24	$20.78	180,468
2018-05-01	$24.34	$24.35	$24.26	$24.33	$20.85	54,843
2018-04-30	$24.33	$24.39	$24.21	$24.34	$20.86	45,814
2018-04-27	$24.29	$24.35	$24.18	$24.27	$20.80	40,614
2018-04-26	$24.31	$24.39	$24.18	$24.29	$20.82	48,080
2018-04-25	$24.58	$24.63	$24.46	$24.60	$20.80	86,498
2018-04-24	$24.63	$24.64	$24.50	$24.62	$20.82	44,037
2018-04-23	$24.60	$24.66	$24.60	$24.64	$20.83	45,965
2018-04-20	$24.68	$24.71	$24.53	$24.59	$20.79	47,401
2018-04-19	$24.62	$24.68	$24.59	$24.66	$20.85	35,549
2018-04-18	$24.73	$24.74	$24.58	$24.58	$20.79	47,698
2018-04-17	$24.70	$24.73	$24.66	$24.73	$20.91	51,629
2018-04-16	$24.69	$24.73	$24.61	$24.68	$20.87	79,220
2018-04-13	$24.55	$24.70	$24.50	$24.68	$20.87	69,556
2018-04-12	$24.45	$24.50	$24.45	$24.50	$20.72	71,579
2018-04-11	$24.30	$24.42	$24.25	$24.42	$20.65	59,667
2018-04-10	$24.39	$24.43	$24.22	$24.22	$20.48	87,047
2018-04-09	$24.35	$24.37	$24.30	$24.33	$20.57	41,854
2018-04-06	$24.29	$24.35	$24.25	$24.30	$20.55	31,413
2018-04-05	$24.25	$24.30	$24.25	$24.30	$20.55	35,883
2018-04-04	$24.19	$24.25	$24.19	$24.22	$20.48	31,322
2018-04-03	$24.31	$24.32	$24.22	$24.24	$20.50	50,067
2018-04-02	$24.34	$24.34	$24.26	$24.26	$20.51	42,744
2018-03-29	$24.37	$24.37	$24.24	$24.24	$20.50	62,699
2018-03-28	$24.35	$24.37	$24.30	$24.34	$20.58	47,582
2018-03-27	$24.35	$24.35	$24.25	$24.35	$20.59	51,307
2018-03-26	$24.32	$24.34	$24.24	$24.30	$20.55	88,493
2018-03-23	$24.33	$24.34	$24.28	$24.32	$20.57	45,570
2018-03-22	$24.27	$24.33	$24.25	$24.26	$20.51	68,933
2018-03-21	$24.30	$24.30	$24.20	$24.24	$20.50	43,352
2018-03-20	$24.32	$24.36	$24.25	$24.25	$20.51	68,286
2018-03-19	$24.41	$24.41	$24.28	$24.28	$20.53	56,579
2018-03-16	$24.38	$24.42	$24.32	$24.41	$20.64	81,170
2018-03-15	$24.49	$24.49	$24.23	$24.29	$20.54	129,609
2018-03-14	$24.36	$24.41	$24.33	$24.41	$20.64	78,575
2018-03-13	$24.29	$24.35	$24.25	$24.33	$20.57	86,283
2018-03-12	$24.35	$24.35	$24.20	$24.22	$20.48	87,158
2018-03-09	$24.30	$24.38	$24.29	$24.30	$20.55	42,416
2018-03-08	$24.27	$24.30	$24.25	$24.29	$20.54	99,235
2018-03-07	$24.21	$24.24	$24.19	$24.23	$20.49	49,442
2018-03-06	$24.19	$24.25	$24.17	$24.19	$20.46	178,027
2018-03-05	$24.15	$24.15	$24.07	$24.14	$20.41	101,538
2018-03-02	$24.17	$24.23	$24.05	$24.13	$20.41	154,719
2018-03-01	$24.12	$24.25	$24.12	$24.14	$20.41	106,034
2018-02-28	$24.10	$24.15	$24.05	$24.12	$20.40	96,721
2018-02-27	$24.08	$24.19	$24.05	$24.05	$20.34	166,636
2018-02-26	$24.04	$24.14	$23.93	$23.99	$20.29	142,844
2018-02-23	$24.00	$24.02	$23.88	$23.89	$20.20	183,189
2018-02-22	$23.86	$23.94	$23.85	$23.87	$20.19	65,693
2018-02-21	$23.91	$24.07	$23.80	$23.82	$20.14	195,666
2018-02-20	$23.75	$23.92	$23.68	$23.85	$20.17	60,659
2018-02-16	$23.87	$23.96	$23.74	$23.74	$20.08	53,956
2018-02-15	$23.93	$24.02	$23.82	$23.87	$20.19	250,744
2018-02-14	$23.95	$24.03	$23.80	$23.80	$20.13	50,630
2018-02-13	$23.91	$23.99	$23.82	$23.99	$20.29	76,230
2018-02-12	$23.85	$23.93	$23.76	$23.82	$20.14	67,608
2018-02-09	$23.50	$23.77	$23.37	$23.70	$20.04	117,902
2018-02-08	$23.49	$23.49	$23.35	$23.40	$19.79	73,351
2018-02-07	$23.37	$23.56	$23.33	$23.40	$19.79	739,497
2018-02-06	$23.26	$23.34	$23.04	$23.25	$19.66	109,827
2018-02-05	$23.45	$23.47	$23.15	$23.26	$19.67	84,098
2018-02-02	$23.50	$23.57	$23.25	$23.37	$19.76	97,471
2018-02-01	$24.03	$24.19	$23.61	$23.61	$19.97	112,553
2018-01-31	$23.88	$23.99	$23.76	$23.88	$20.19	61,573
2018-01-30	$23.83	$24.10	$23.58	$23.65	$20.00	77,165
2018-01-29	$24.13	$24.13	$23.78	$23.83	$20.15	107,747
2018-01-26	$24.28	$24.30	$24.14	$24.14	$20.41	92,527
2018-01-25	$24.65	$24.65	$24.32	$24.49	$20.43	184,699
2018-01-24	$24.99	$24.99	$24.41	$24.58	$20.51	127,215
2018-01-23	$24.99	$25.01	$24.91	$25.00	$20.86	74,664
2018-01-22	$25.00	$25.03	$24.95	$24.98	$20.84	80,863
2018-01-19	$25.04	$25.10	$24.94	$24.98	$20.84	73,825
2018-01-18	$25.01	$25.08	$24.91	$24.94	$20.81	101,733
2018-01-17	$25.15	$25.22	$25.00	$25.03	$20.88	69,306
2018-01-16	$25.10	$25.20	$25.00	$25.10	$20.94	118,922
2018-01-12	$25.12	$25.14	$24.94	$24.99	$20.85	68,375
2018-01-11	$25.10	$25.19	$25.04	$25.09	$20.93	74,662
2018-01-10	$25.03	$25.19	$24.98	$25.10	$20.94	114,558
2018-01-09	$25.19	$25.19	$25.01	$25.03	$20.88	96,142
2018-01-08	$25.08	$25.19	$25.08	$25.15	$20.98	79,240
2018-01-05	$25.01	$25.08	$25.00	$25.03	$20.88	118,578
2018-01-04	$25.06	$25.14	$24.98	$24.98	$20.84	130,600
2018-01-03	$25.20	$25.25	$24.98	$24.99	$20.85	85,084
2018-01-02	$25.56	$25.56	$25.09	$25.11	$20.95	63,117
2017-12-29	$25.55	$25.57	$25.30	$25.57	$21.33	99,480
2017-12-28	$25.53	$25.59	$25.51	$25.52	$21.29	26,518
2017-12-27	$25.42	$25.55	$25.41	$25.45	$21.23	32,024
2017-12-26	$25.64	$25.64	$25.39	$25.39	$21.18	27,876
2017-12-22	$25.57	$25.61	$25.57	$25.58	$21.34	16,109
2017-12-21	$25.50	$25.60	$25.50	$25.58	$21.34	35,765
2017-12-20	$25.58	$25.61	$25.33	$25.53	$21.30	72,166
2017-12-19	$25.59	$25.64	$25.52	$25.64	$21.39	87,051
2017-12-18	$25.60	$25.67	$25.54	$25.59	$21.35	53,246
2017-12-15	$25.49	$25.52	$25.47	$25.50	$21.27	44,660
2017-12-14	$25.40	$25.52	$25.40	$25.47	$21.25	68,730
2017-12-13	$25.55	$25.55	$25.27	$25.40	$21.19	65,043
2017-12-12	$25.59	$25.59	$25.51	$25.55	$21.32	36,814
2017-12-11	$25.56	$25.59	$25.53	$25.55	$21.32	33,515
2017-12-08	$25.63	$25.63	$25.49	$25.57	$21.33	31,166
2017-12-07	$25.64	$25.64	$25.50	$25.50	$21.27	141,794
2017-12-06	$25.55	$25.64	$25.48	$25.62	$21.37	57,273
2017-12-05	$25.47	$25.58	$25.45	$25.55	$21.32	62,090
2017-12-04	$25.40	$25.50	$25.33	$25.45	$21.23	55,342
2017-12-01	$25.37	$25.44	$25.25	$25.43	$21.22	42,173
2017-11-30	$25.38	$25.55	$25.25	$25.25	$21.07	63,281
2017-11-29	$25.62	$25.62	$25.28	$25.49	$21.27	85,817
2017-11-28	$25.68	$25.68	$25.53	$25.55	$21.32	35,498
2017-11-27	$25.60	$25.60	$25.53	$25.59	$21.35	37,745
2017-11-24	$25.56	$25.66	$25.50	$25.62	$21.38	19,480
2017-11-22	$25.50	$25.60	$25.46	$25.46	$21.24	38,504
2017-11-21	$25.54	$25.61	$25.46	$25.49	$21.27	34,130
2017-11-20	$25.51	$25.65	$25.45	$25.45	$21.23	66,133
2017-11-17	$25.52	$25.55	$25.47	$25.50	$21.27	112,354
2017-11-16	$25.37	$25.53	$25.34	$25.52	$21.29	52,728
2017-11-15	$25.49	$25.49	$25.35	$25.37	$21.17	41,456
2017-11-14	$25.39	$25.55	$25.38	$25.47	$21.25	48,861
2017-11-13	$25.39	$25.40	$25.30	$25.35	$21.15	35,455
2017-11-10	$25.28	$25.43	$25.26	$25.36	$21.16	34,004
2017-11-09	$25.36	$25.38	$25.28	$25.28	$21.09	31,396
2017-11-08	$25.38	$25.42	$25.35	$25.36	$21.16	28,283
2017-11-07	$25.38	$25.40	$25.33	$25.34	$21.14	38,109
2017-11-06	$25.38	$25.45	$25.36	$25.36	$21.16	35,069
2017-11-03	$25.42	$25.48	$25.38	$25.38	$21.17	26,419
2017-11-02	$25.46	$25.49	$25.37	$25.39	$21.18	31,590
2017-11-01	$25.30	$25.49	$25.30	$25.42	$21.21	32,744
2017-10-31	$25.32	$25.36	$25.24	$25.33	$21.13	54,269
2017-10-30	$25.39	$25.39	$25.20	$25.26	$21.07	58,169
2017-10-27	$25.30	$25.39	$25.22	$25.36	$21.16	27,920
2017-10-26	$25.25	$25.30	$25.17	$25.30	$21.11	55,076
2017-10-25	$25.50	$25.63	$25.50	$25.50	$21.00	81,749
2017-10-24	$25.60	$25.79	$25.60	$25.79	$21.24	37,592
2017-10-23	$25.57	$25.65	$25.54	$25.56	$21.05	61,945
2017-10-20	$25.54	$25.59	$25.44	$25.48	$20.99	34,427
2017-10-19	$25.62	$25.65	$25.50	$25.53	$21.03	52,915
2017-10-18	$25.65	$25.65	$25.52	$25.58	$21.07	22,016
2017-10-17	$25.66	$25.68	$25.59	$25.64	$21.12	45,618
2017-10-16	$25.67	$25.70	$25.62	$25.67	$21.14	34,454
2017-10-13	$25.68	$25.73	$25.60	$25.62	$21.10	21,464
2017-10-12	$25.61	$25.68	$25.55	$25.66	$21.13	30,217
2017-10-11	$25.47	$25.59	$25.47	$25.55	$21.04	22,291
2017-10-10	$25.41	$25.59	$25.41	$25.44	$20.95	48,737
2017-10-09	$25.57	$25.57	$25.29	$25.41	$20.93	32,745
2017-10-06	$25.66	$25.68	$25.28	$25.36	$20.89	58,651
2017-10-05	$25.79	$25.85	$25.66	$25.66	$21.13	32,786
2017-10-04	$25.79	$25.82	$25.70	$25.79	$21.24	39,466
2017-10-03	$25.75	$25.81	$25.73	$25.75	$21.21	30,468
2017-10-02	$25.78	$25.85	$25.69	$25.73	$21.19	44,151
2017-09-29	$25.76	$25.79	$25.64	$25.79	$21.24	70,527
2017-09-28	$25.75	$25.75	$25.65	$25.72	$21.18	42,852
2017-09-27	$25.84	$25.84	$25.70	$25.71	$21.17	57,828
2017-09-26	$25.80	$25.84	$25.74	$25.84	$21.28	40,033
2017-09-25	$25.69	$25.80	$25.66	$25.80	$21.25	49,426
2017-09-22	$25.68	$25.73	$25.64	$25.66	$21.13	45,515
2017-09-21	$25.66	$25.73	$25.63	$25.64	$21.12	46,854
2017-09-20	$25.66	$25.69	$25.56	$25.66	$21.13	128,402
2017-09-19	$25.71	$25.72	$25.59	$25.61	$21.09	44,081
2017-09-18	$25.73	$25.73	$25.61	$25.69	$21.16	58,074
2017-09-15	$25.55	$25.73	$25.52	$25.73	$21.19	50,333
2017-09-14	$25.55	$25.60	$25.51	$25.51	$21.01	153,892
2017-09-13	$25.64	$25.65	$25.57	$25.58	$21.07	46,776
2017-09-12	$25.70	$25.70	$25.58	$25.62	$21.10	177,766
2017-09-11	$25.75	$25.79	$25.64	$25.72	$21.18	58,017
2017-09-08	$25.67	$25.73	$25.56	$25.72	$21.18	31,961
2017-09-07	$25.74	$25.76	$25.55	$25.64	$21.12	33,393
2017-09-06	$25.71	$25.73	$25.62	$25.63	$21.11	40,753
2017-09-05	$25.83	$25.83	$25.62	$25.67	$21.14	38,653
2017-09-01	$25.79	$25.81	$25.68	$25.80	$21.25	30,495
2017-08-31	$25.62	$25.76	$25.57	$25.76	$21.22	80,247
2017-08-30	$25.73	$25.73	$25.50	$25.59	$21.08	159,706
2017-08-29	$25.70	$25.77	$25.65	$25.69	$21.16	24,363
2017-08-28	$25.73	$25.76	$25.65	$25.75	$21.21	44,102
2017-08-25	$25.65	$25.72	$25.57	$25.70	$21.17	39,469
2017-08-24	$25.73	$25.73	$25.57	$25.57	$21.06	68,722
2017-08-23	$25.65	$25.74	$25.63	$25.64	$21.12	36,823
2017-08-22	$25.69	$25.74	$25.59	$25.61	$21.09	49,076
2017-08-21	$25.78	$25.78	$25.69	$25.69	$21.16	37,924
2017-08-18	$25.71	$25.83	$25.70	$25.80	$21.25	41,588
2017-08-17	$25.88	$25.88	$25.72	$25.79	$21.24	44,397
2017-08-16	$25.83	$25.88	$25.81	$25.84	$21.28	37,235
2017-08-15	$25.80	$25.87	$25.72	$25.80	$21.25	67,520
2017-08-14	$25.68	$25.78	$25.60	$25.77	$21.22	49,175
2017-08-11	$25.52	$25.74	$25.46	$25.72	$21.18	57,182
2017-08-10	$25.64	$25.65	$25.41	$25.52	$21.02	45,888
2017-08-09	$25.82	$25.86	$25.63	$25.64	$21.12	91,387
2017-08-08	$25.89	$25.89	$25.82	$25.82	$21.27	35,237
2017-08-07	$25.90	$25.93	$25.78	$25.89	$21.32	77,752
2017-08-04	$25.71	$25.94	$25.66	$25.90	$21.33	72,800
2017-08-03	$25.70	$25.74	$25.56	$25.70	$21.17	75,503
2017-08-02	$25.70	$25.75	$25.69	$25.70	$21.17	54,938
2017-08-01	$25.46	$25.75	$25.42	$25.75	$21.21	103,400
2017-07-31	$25.61	$25.61	$25.40	$25.40	$20.92	65,707
2017-07-28	$25.49	$25.62	$25.42	$25.56	$21.05	52,368
2017-07-27	$25.33	$25.59	$25.30	$25.45	$20.96	50,188
2017-07-26	$25.35	$25.45	$25.20	$25.37	$20.89	68,651
2017-07-25	$25.70	$25.78	$25.53	$25.65	$20.86	80,474
2017-07-24	$25.70	$25.82	$25.64	$25.77	$20.95	83,563
2017-07-21	$25.64	$25.74	$25.59	$25.72	$20.91	62,811
2017-07-20	$25.54	$25.62	$25.49	$25.59	$20.81	49,293
2017-07-19	$25.59	$25.69	$25.50	$25.54	$20.77	64,265
2017-07-18	$25.46	$25.65	$25.44	$25.59	$20.81	73,400
2017-07-17	$25.50	$25.59	$25.41	$25.41	$20.66	46,848
2017-07-14	$25.63	$25.63	$25.50	$25.50	$20.73	45,973
2017-07-13	$25.59	$25.70	$25.58	$25.63	$20.84	105,059
2017-07-12	$25.41	$25.60	$25.41	$25.59	$20.81	95,771
2017-07-11	$25.36	$25.49	$25.17	$25.48	$20.72	39,925
2017-07-10	$25.35	$25.40	$25.30	$25.30	$20.57	51,074
2017-07-07	$25.30	$25.39	$25.16	$25.35	$20.61	50,590
2017-07-06	$25.25	$25.31	$25.14	$25.29	$20.56	111,790
2017-07-05	$25.30	$25.39	$25.22	$25.26	$20.54	55,942
2017-07-03	$25.20	$25.30	$25.20	$25.29	$20.56	17,296
2017-06-30	$25.37	$25.37	$25.10	$25.17	$20.47	146,446
2017-06-29	$25.32	$25.39	$25.21	$25.31	$20.58	67,808
2017-06-28	$25.24	$25.49	$25.24	$25.42	$20.67	59,437
2017-06-27	$25.35	$25.35	$25.29	$25.34	$20.60	68,403
2017-06-26	$25.34	$25.44	$25.24	$25.35	$20.61	90,359
2017-06-23	$25.17	$25.34	$25.13	$25.27	$20.55	52,410
2017-06-22	$25.19	$25.25	$25.12	$25.13	$20.43	80,343
2017-06-21	$25.13	$25.20	$25.09	$25.18	$20.47	94,430
2017-06-20	$25.08	$25.24	$25.01	$25.07	$20.38	77,852
2017-06-19	$25.04	$25.13	$24.99	$25.09	$20.40	54,964
2017-06-16	$25.06	$25.09	$24.96	$24.97	$20.30	48,420
2017-06-15	$24.95	$25.10	$24.95	$25.07	$20.38	60,832
2017-06-14	$25.02	$25.04	$24.93	$24.96	$20.29	99,246
2017-06-13	$25.04	$25.07	$24.95	$25.01	$20.34	61,285
2017-06-12	$25.06	$25.06	$24.91	$25.01	$20.34	43,018
2017-06-09	$25.04	$25.08	$24.97	$25.05	$20.37	74,808
2017-06-08	$25.01	$25.01	$24.94	$25.01	$20.34	58,665
2017-06-07	$25.02	$25.02	$24.92	$25.01	$20.34	60,304
2017-06-06	$24.98	$25.02	$24.98	$25.02	$20.34	114,615
2017-06-05	$24.90	$25.04	$24.88	$25.00	$20.33	126,079
2017-06-02	$24.87	$24.90	$24.80	$24.90	$20.25	73,310
2017-06-01	$24.72	$24.89	$24.71	$24.86	$20.21	234,408
2017-05-31	$24.79	$24.80	$24.67	$24.70	$20.08	116,154
2017-05-30	$24.89	$24.89	$24.72	$24.80	$20.16	124,238
2017-05-26	$24.70	$24.90	$24.69	$24.89	$20.24	99,094
2017-05-25	$24.69	$24.70	$24.63	$24.68	$20.07	99,626
2017-05-24	$24.75	$24.75	$24.58	$24.65	$20.04	169,931
2017-05-23	$24.64	$24.75	$24.64	$24.75	$20.12	47,330
2017-05-22	$24.62	$24.64	$24.56	$24.64	$20.03	132,742
2017-05-19	$24.64	$24.65	$24.56	$24.58	$19.99	121,705
2017-05-18	$24.53	$24.65	$24.52	$24.59	$19.99	45,998
2017-05-17	$24.62	$24.64	$24.55	$24.55	$19.96	48,695
2017-05-16	$24.62	$24.64	$24.57	$24.64	$20.03	75,613
2017-05-15	$24.62	$24.64	$24.55	$24.62	$20.02	53,760
2017-05-12	$24.59	$24.70	$24.51	$24.62	$20.02	156,360
2017-05-11	$24.56	$24.62	$24.41	$24.57	$19.98	68,449
2017-05-10	$24.60	$24.60	$24.55	$24.55	$19.96	79,876
2017-05-09	$24.65	$24.65	$24.55	$24.57	$19.98	122,522
2017-05-08	$24.65	$24.65	$24.57	$24.62	$20.02	60,695
2017-05-05	$24.60	$24.65	$24.54	$24.57	$19.98	70,039
2017-05-04	$24.66	$24.66	$24.56	$24.61	$20.01	91,993
2017-05-03	$24.67	$24.67	$24.59	$24.65	$20.04	114,008
2017-05-02	$24.55	$24.67	$24.55	$24.67	$20.06	63,485
2017-05-01	$24.68	$24.68	$24.55	$24.55	$19.96	69,504
2017-04-28	$24.60	$24.69	$24.56	$24.58	$19.99	47,107
2017-04-27	$24.62	$24.69	$24.59	$24.61	$20.01	67,582
2017-04-26	$24.75	$24.75	$24.50	$24.63	$20.03	84,614
2017-04-25	$24.85	$24.88	$24.76	$24.83	$20.19	255,465
2017-04-24	$24.84	$24.97	$24.80	$24.90	$20.25	120,192
2017-04-21	$24.81	$24.84	$24.76	$24.80	$20.16	92,755
2017-04-20	$24.75	$24.84	$24.70	$24.80	$20.16	471,308
2017-04-19	$24.60	$24.72	$24.60	$24.65	$20.04	69,103
2017-04-18	$24.73	$24.79	$24.54	$24.60	$20.00	130,368
2017-04-17	$24.70	$24.79	$24.65	$24.71	$20.09	88,950
2017-04-13	$24.62	$24.69	$24.57	$24.68	$20.07	103,679
2017-04-12	$24.57	$24.64	$24.49	$24.60	$20.00	89,300
2017-04-11	$24.60	$24.60	$24.48	$24.57	$19.98	93,973
2017-04-10	$24.53	$24.63	$24.50	$24.57	$19.98	107,056
2017-04-07	$24.42	$24.46	$24.35	$24.46	$19.89	129,326
2017-04-06	$24.35	$24.65	$24.31	$24.42	$19.86	156,037
2017-04-05	$24.25	$24.45	$24.22	$24.27	$19.73	109,651
2017-04-04	$24.14	$24.21	$23.95	$24.21	$19.68	101,089
2017-04-03	$23.83	$24.24	$23.79	$24.03	$19.54	205,311
2017-03-31	$23.77	$23.85	$23.71	$23.77	$19.33	96,468
2017-03-30	$23.81	$23.86	$23.70	$23.76	$19.32	128,100
2017-03-29	$23.76	$23.78	$23.73	$23.76	$19.32	93,615
2017-03-28	$23.72	$23.77	$23.61	$23.70	$19.27	140,235
2017-03-27	$23.80	$23.82	$23.60	$23.67	$19.25	72,818
2017-03-24	$23.87	$23.89	$23.73	$23.75	$19.31	78,231
2017-03-23	$23.80	$23.86	$23.72	$23.80	$19.35	83,414
2017-03-22	$23.69	$23.77	$23.60	$23.72	$19.29	84,915
2017-03-21	$23.65	$23.83	$23.47	$23.64	$19.22	84,815
2017-03-20	$23.49	$23.65	$23.44	$23.63	$19.21	127,511
2017-03-17	$23.51	$23.54	$23.32	$23.45	$19.07	86,095
2017-03-16	$23.37	$23.48	$23.25	$23.40	$19.03	120,337
2017-03-15	$23.19	$23.33	$23.09	$23.30	$18.95	284,869
2017-03-14	$23.15	$23.15	$22.96	$23.14	$18.81	85,102
2017-03-13	$23.00	$23.13	$22.93	$23.13	$18.81	112,715
2017-03-10	$23.00	$23.00	$22.88	$22.95	$18.66	76,382
2017-03-09	$23.08	$23.09	$22.80	$22.86	$18.59	148,115
2017-03-08	$23.23	$23.31	$22.99	$23.11	$18.79	113,558
2017-03-07	$23.55	$23.60	$23.28	$23.35	$18.99	103,192
2017-03-06	$23.45	$23.55	$23.22	$23.55	$19.15	130,364
2017-03-03	$23.45	$23.48	$23.14	$23.48	$19.09	95,149
2017-03-02	$23.46	$23.46	$23.35	$23.42	$19.04	81,074
2017-03-01	$23.45	$23.48	$23.32	$23.45	$19.07	168,891
2017-02-28	$23.79	$23.85	$23.23	$23.54	$19.14	178,312
2017-02-27	$23.81	$23.94	$23.67	$23.70	$19.27	120,359
2017-02-24	$23.83	$23.87	$23.78	$23.81	$19.36	128,717
2017-02-23	$23.68	$23.85	$23.61	$23.77	$19.33	140,204
2017-02-22	$23.60	$23.70	$23.52	$23.62	$19.21	107,803
2017-02-21	$23.44	$23.57	$23.41	$23.54	$19.14	73,722
2017-02-17	$23.55	$23.55	$23.32	$23.37	$19.00	90,185
2017-02-16	$23.48	$23.61	$23.32	$23.50	$19.11	120,923
2017-02-15	$23.32	$23.42	$23.19	$23.36	$18.99	120,389
2017-02-14	$23.66	$23.66	$23.05	$23.36	$18.99	112,424
2017-02-13	$23.65	$23.65	$23.26	$23.37	$19.00	120,939
2017-02-10	$23.54	$23.54	$23.42	$23.49	$19.10	58,388
2017-02-09	$23.68	$23.68	$23.36	$23.60	$19.19	84,573
2017-02-08	$23.30	$23.68	$23.25	$23.58	$19.17	92,392
2017-02-07	$23.06	$23.35	$23.05	$23.30	$18.95	74,630
2017-02-06	$23.04	$23.10	$23.00	$23.01	$18.71	100,207
2017-02-03	$23.00	$23.10	$22.94	$23.02	$18.72	65,429
2017-02-02	$23.00	$23.06	$22.90	$22.91	$18.63	85,262
2017-02-01	$23.08	$23.09	$22.86	$22.95	$18.66	91,640
2017-01-31	$23.11	$23.11	$22.91	$23.11	$18.79	93,395
2017-01-30	$22.87	$23.26	$21.88	$23.03	$18.73	111,823
2017-01-27	$22.66	$22.93	$22.66	$22.89	$18.61	67,077
2017-01-26	$22.63	$22.73	$22.54	$22.65	$18.42	106,987
2017-01-25	$22.78	$22.78	$22.49	$22.57	$18.35	150,588
2017-01-24	$23.30	$23.38	$22.96	$23.00	$18.43	193,018
2017-01-23	$23.09	$23.33	$22.93	$23.26	$18.64	132,055
2017-01-20	$22.96	$23.12	$22.89	$22.90	$18.35	60,994
2017-01-19	$23.32	$23.32	$22.92	$23.08	$18.50	111,287
2017-01-18	$23.49	$23.49	$23.27	$23.35	$18.71	70,472
2017-01-17	$23.27	$23.57	$23.23	$23.45	$18.79	121,222
2017-01-13	$23.24	$23.35	$23.14	$23.30	$18.67	101,038
2017-01-12	$23.38	$23.38	$23.16	$23.17	$18.57	84,064
2017-01-11	$23.27	$23.38	$23.20	$23.38	$18.74	89,831
2017-01-10	$23.26	$23.39	$23.09	$23.20	$18.59	98,770
2017-01-09	$23.17	$23.36	$23.10	$23.26	$18.64	96,462
2017-01-06	$23.00	$23.19	$22.90	$23.16	$18.56	118,104
2017-01-05	$23.24	$23.30	$22.62	$23.01	$18.44	144,073
2017-01-04	$22.57	$23.04	$22.50	$23.04	$18.47	108,141
2017-01-03	$22.19	$22.51	$22.19	$22.45	$17.99	90,261
2016-12-30	$22.24	$22.29	$22.11	$22.20	$17.79	160,869
2016-12-29	$22.07	$22.25	$22.07	$22.17	$17.77	162,927
2016-12-28	$22.15	$22.19	$21.98	$22.07	$17.69	219,001
2016-12-27	$22.20	$22.22	$21.94	$22.18	$17.78	201,294
2016-12-23	$22.46	$22.46	$21.87	$22.19	$17.78	247,018
2016-12-22	$21.99	$22.36	$21.73	$22.21	$17.80	233,802
2016-12-21	$21.68	$21.97	$21.62	$21.84	$17.50	212,560
2016-12-20	$21.40	$21.67	$21.31	$21.66	$17.36	304,679
2016-12-19	$21.30	$21.59	$21.20	$21.41	$17.16	232,201
2016-12-16	$21.18	$21.25	$21.13	$21.22	$17.00	233,228
2016-12-15	$21.10	$21.32	$21.00	$21.10	$16.91	284,643
2016-12-14	$21.20	$21.33	$21.13	$21.18	$16.97	211,126
2016-12-13	$21.15	$21.33	$21.04	$21.10	$16.91	1,117,569
2016-12-12	$21.38	$21.40	$20.93	$21.09	$16.90	221,347
2016-12-09	$21.43	$21.48	$21.29	$21.36	$17.12	191,606
2016-12-08	$21.76	$21.76	$21.37	$21.52	$17.25	292,893
2016-12-07	$21.51	$21.78	$21.36	$21.78	$17.46	534,709
2016-12-06	$21.39	$21.39	$21.10	$21.38	$17.13	518,885
2016-12-05	$21.81	$21.81	$21.20	$21.25	$17.03	219,672
2016-12-02	$21.52	$21.73	$21.34	$21.73	$17.42	309,295
2016-12-01	$21.35	$21.62	$21.02	$21.44	$17.18	364,562
2016-11-30	$21.64	$21.65	$21.36	$21.36	$17.12	300,392
2016-11-29	$21.88	$21.94	$21.61	$21.75	$17.43	619,128
2016-11-28	$22.16	$22.27	$21.78	$21.89	$17.54	240,678
2016-11-25	$22.40	$22.40	$22.02	$22.10	$17.71	54,627
2016-11-23	$22.09	$22.15	$21.90	$22.07	$17.69	136,355
2016-11-22	$22.14	$22.23	$21.90	$22.15	$17.75	663,014
2016-11-21	$22.10	$22.45	$21.84	$22.00	$17.63	216,337
2016-11-18	$22.29	$22.35	$21.69	$21.94	$17.58	282,524
2016-11-17	$22.80	$22.80	$22.10	$22.22	$17.81	286,495
2016-11-16	$22.83	$23.05	$22.56	$22.61	$18.12	379,508
2016-11-15	$22.22	$23.00	$22.14	$22.71	$18.20	252,572
2016-11-14	$22.50	$22.53	$21.49	$21.98	$17.62	288,390
2016-11-11	$22.90	$23.19	$22.35	$22.49	$18.02	266,988
2016-11-10	$24.29	$24.30	$22.74	$22.96	$18.40	271,810
2016-11-09	$24.90	$24.90	$23.80	$24.23	$19.42	167,417
2016-11-08	$25.00	$25.00	$24.90	$24.93	$19.98	59,991
2016-11-07	$24.95	$25.05	$24.90	$24.90	$19.96	222,814
2016-11-04	$24.91	$25.10	$24.80	$24.85	$19.92	110,915
2016-11-03	$24.86	$24.88	$24.78	$24.79	$19.87	85,489
2016-11-02	$24.81	$24.94	$24.78	$24.81	$19.88	86,030
2016-11-01	$25.09	$25.09	$24.71	$24.73	$19.82	284,097
2016-10-31	$25.08	$25.08	$24.93	$24.93	$19.98	163,911
2016-10-28	$25.02	$25.09	$24.91	$24.95	$20.00	174,928
2016-10-27	$25.24	$25.26	$24.90	$25.01	$20.04	355,642
2016-10-26	$25.10	$25.11	$24.97	$25.10	$20.12	203,460
2016-10-25	$25.35	$25.40	$25.30	$25.34	$20.01	86,344
2016-10-24	$25.43	$25.43	$25.28	$25.36	$20.03	75,976
2016-10-21	$25.40	$25.43	$25.21	$25.24	$19.94	91,760
2016-10-20	$25.41	$25.43	$25.25	$25.33	$20.01	135,645
2016-10-19	$25.39	$25.40	$25.32	$25.38	$20.05	110,345
2016-10-18	$25.42	$25.42	$25.24	$25.28	$19.97	151,436
2016-10-17	$25.41	$25.44	$25.30	$25.34	$20.01	173,985
2016-10-14	$25.30	$25.49	$25.27	$25.27	$19.96	83,205
2016-10-13	$25.15	$25.32	$25.08	$25.26	$19.95	183,146
2016-10-12	$25.03	$25.24	$25.01	$25.10	$19.83	110,455
2016-10-11	$25.56	$25.56	$24.97	$24.99	$19.74	187,994
2016-10-10	$25.47	$25.58	$25.42	$25.54	$20.17	47,302
2016-10-07	$25.47	$25.48	$25.35	$25.47	$20.12	67,513
2016-10-06	$25.42	$25.47	$25.36	$25.37	$20.04	69,410
2016-10-05	$25.36	$25.50	$25.31	$25.32	$20.00	121,534
2016-10-04	$25.52	$25.58	$25.25	$25.26	$19.95	145,030
2016-10-03	$25.59	$25.65	$25.48	$25.48	$20.13	77,089
2016-09-30	$25.63	$25.86	$25.46	$25.46	$20.11	108,948
2016-09-29	$25.78	$25.79	$25.41	$25.41	$20.07	103,940
2016-09-28	$25.79	$25.95	$25.53	$25.65	$20.26	157,472
2016-09-27	$25.85	$25.90	$25.65	$25.74	$20.33	131,122
2016-09-26	$25.51	$25.86	$25.51	$25.79	$20.37	130,680
2016-09-23	$25.98	$25.98	$25.64	$25.88	$20.44	173,701
2016-09-22	$25.74	$25.94	$25.60	$25.94	$20.49	206,654
2016-09-21	$25.54	$25.70	$25.43	$25.70	$20.30	229,673
2016-09-20	$25.37	$25.52	$25.25	$25.51	$20.15	317,764
2016-09-19	$25.32	$25.37	$25.25	$25.29	$19.98	166,777
2016-09-16	$25.33	$25.33	$25.18	$25.18	$19.89	173,888
2016-09-15	$25.28	$25.40	$25.15	$25.29	$19.98	166,913
2016-09-14	$25.30	$25.33	$25.07	$25.26	$19.95	194,470
2016-09-13	$25.15	$25.23	$25.01	$25.17	$19.88	238,505
2016-09-12	$25.51	$25.51	$25.04	$25.23	$19.93	330,533
2016-09-09	$25.62	$25.62	$25.30	$25.45	$20.10	228,190
2016-09-08	$25.68	$25.73	$25.62	$25.71	$20.31	205,286
2016-09-07	$25.76	$25.76	$25.58	$25.68	$20.28	195,645
2016-09-06	$25.65	$25.73	$25.55	$25.69	$20.29	168,696
2016-09-02	$25.74	$25.74	$25.61	$25.61	$20.23	116,486
2016-09-01	$25.73	$25.74	$25.62	$25.63	$20.24	120,414
2016-08-31	$25.72	$25.75	$25.65	$25.65	$20.26	226,226
2016-08-30	$25.73	$25.73	$25.65	$25.72	$20.32	118,348
2016-08-29	$25.61	$25.73	$25.58	$25.71	$20.31	179,883
2016-08-26	$25.60	$25.64	$25.54	$25.59	$20.21	123,041
2016-08-25	$25.48	$25.60	$25.46	$25.58	$20.20	195,362
2016-08-24	$25.50	$25.58	$25.48	$25.50	$20.14	174,193
2016-08-23	$25.49	$25.49	$25.44	$25.48	$20.13	147,134
2016-08-22	$25.40	$25.48	$25.35	$25.42	$20.08	273,230
2016-08-19	$25.35	$25.37	$25.29	$25.35	$20.02	192,289
2016-08-18	$25.32	$25.35	$25.28	$25.33	$20.01	238,043
2016-08-17	$25.36	$25.41	$25.23	$25.28	$19.97	354,993
2016-08-16	$25.24	$25.39	$25.22	$25.26	$19.95	472,565
2016-08-15	$25.17	$25.24	$25.14	$25.23	$19.93	288,381
2016-08-12	$25.16	$25.17	$25.11	$25.14	$19.86	193,547
2016-08-11	$25.25	$25.25	$25.15	$25.17	$19.88	547,064
2016-08-10	$25.27	$25.28	$25.18	$25.20	$19.90	749,152
2016-08-09	$25.27	$25.30	$25.22	$25.26	$19.95	695,512
2016-08-08	$25.19	$25.29	$25.18	$25.27	$19.96	282,747
2016-08-05	$25.19	$25.22	$25.16	$25.19	$19.90	49,171
2016-08-04	$25.23	$25.23	$25.16	$25.18	$19.89	38,913
2016-08-03	$25.25	$25.25	$25.13	$25.18	$19.89	490,163
2016-08-02	$25.31	$25.31	$25.16	$25.25	$19.94	880,081
2016-08-01	$25.52	$25.53	$25.26	$25.33	$20.00	583,574
2016-07-29	$25.25	$25.59	$25.20	$25.59	$20.21	1,391,647
2016-07-28	$25.17	$25.24	$25.15	$25.24	$19.94	772,374
2016-07-27	$25.01	$25.19	$25.01	$25.14	$19.86	1,253,864
2016-07-26	$25.01	$25.08	$25.00	$25.01	$19.75	1,389,165
2016-07-25	$24.94	$25.09	$24.90	$25.05	$19.79	1,043,627

Dominion Energy Inc (DRUA) News Headlines

Recent Dominion Energy Inc (DRUA) News

Similar Companies to Dominion Energy Inc (DRUA) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Dominion Energy Inc (DRUA) Exchange: NYSE