Duke Energy Corp (DUKH) Exchange: NYSE

Data as of Aug. 21, 2025

$24.36 ($-0.04) -0.16%

Duke Energy Corp - Daily Information
Click for more stock information on Duke Energy Corp.
Daily Information Data
Date Aug. 21, 2025
Open $24.37
Previous Close $24.36
High $24.37
Low $24.34
Adjusted Open $24.37
Previous Adjusted Close $24.36
Adjusted High $24.37
Adjusted Low $24.34

About Duke Energy Corp (DUKH)

Duke Energy Corporation, together with its subsidiaries, operates as an energy company in the United States and Latin America. It operates through three segments: Regulated Utilities, International Energy, and Commercial Power. The Regulated Utilities segment generates, transmits, distributes, and sells electricity in the Carolinas, Florida, Ohio, Kentucky, and Indiana; and transports and sells natural gas in southwestern Ohio and northern Kentucky. This segment owns approximately 50,000 megawatts of generation capacity; and uses coal, hydroelectric, natural gas, oil, and nuclear fuel to generate electricity. It serves approximately 7.3 million retail electric customers in 6 states in the Southeast and Midwest regions of the United States with a service area covering approximately 95,000 square miles; and approximately 500,000 retail natural gas customers in southwestern Ohio and northern Kentucky. This segment is also involved in the wholesale of electricity to incorporated municipalities, electric cooperative utilities, and other load-serving entities. The International Energy segment operates and manages power generation facilities; and markets and sells electric power, natural gas, and natural gas liquids. This segment serves retail distributors, electric utilities, independent power producers, marketers, and industrial and commercial companies. The Commercial Power segment builds, develops, and operates wind and solar renewable generation and energy transmission projects, as well as high voltage power projects. Duke Energy Corporation is headquartered in Charlotte, North Carolina.

Historical Stock Data for Duke Energy Corp (DUKH)

Date Open High Low Close Adj.Close Volume
2025-08-21 $24.37 $24.37 $24.34 $24.36 $24.36 990
2025-08-20 $24.39 $24.40 $24.39 $24.40 $24.40 3,934
2025-08-19 $24.45 $24.45 $24.41 $24.42 $24.42 526
2025-08-18 $24.41 $24.43 $24.41 $24.41 $24.41 615
2025-08-15 $24.42 $24.42 $24.41 $24.41 $24.41 213
2025-08-14 $24.39 $24.40 $24.39 $24.40 $24.40 609
2025-08-13 $24.41 $24.45 $24.41 $24.45 $24.45 445
2025-08-12 $24.35 $24.38 $24.34 $24.38 $24.38 543
2025-08-11 $24.34 $24.34 $24.31 $24.31 $24.31 578
2025-08-08 $24.33 $24.33 $24.32 $24.32 $24.32 276
2025-08-07 $24.36 $24.36 $24.30 $24.30 $24.30 461
2025-08-06 $24.32 $24.33 $24.32 $24.32 $24.32 2,406
2025-08-05 $24.29 $24.31 $24.26 $24.31 $24.31 1,850
2025-08-04 $24.42 $24.43 $24.41 $24.43 $24.31 7,859
2025-08-01 $24.34 $24.35 $24.34 $24.35 $24.23 407
2025-07-31 $24.35 $24.35 $24.35 $24.35 $24.22 173
2025-07-30 $24.36 $24.36 $24.32 $24.32 $24.20 347
2025-07-29 $24.37 $24.38 $24.37 $24.38 $24.25 266
2025-07-28 $24.36 $24.36 $24.35 $24.35 $24.23 1,534
2025-07-25 $24.36 $24.37 $24.36 $24.37 $24.25 274
2025-07-24 $24.35 $24.36 $24.35 $24.36 $24.24 329
2025-07-23 $24.36 $24.38 $24.36 $24.38 $24.25 336
2025-07-22 $24.34 $24.37 $24.34 $24.37 $24.25 726
2025-07-21 $24.35 $24.36 $24.34 $24.34 $24.22 575
2025-07-18 $24.32 $24.32 $24.31 $24.32 $24.19 849
2025-07-17 $24.27 $24.30 $24.25 $24.30 $24.18 563
2025-07-16 $24.25 $24.26 $24.25 $24.26 $24.14 888
2025-07-15 $24.26 $24.26 $24.24 $24.25 $24.13 2,252
2025-07-14 $24.28 $24.30 $24.28 $24.30 $24.18 474
2025-07-11 $24.33 $24.33 $24.28 $24.31 $24.19 1,227
2025-07-10 $24.32 $24.37 $24.32 $24.37 $24.24 206
2025-07-09 $24.30 $24.34 $24.30 $24.34 $24.34 935
2025-07-08 $24.23 $24.27 $24.23 $24.27 $24.27 453
2025-07-07 $24.48 $24.48 $24.29 $24.29 $24.29 4,727
2025-07-03 $24.49 $24.49 $24.48 $24.48 $24.35 205
2025-07-02 $24.38 $24.45 $24.38 $24.45 $24.31 257
2025-07-01 $24.36 $24.38 $24.36 $24.38 $24.25 313
2025-06-30 $24.35 $24.36 $24.33 $24.36 $24.23 303
2025-06-27 $24.50 $24.50 $24.29 $24.29 $24.15 1,151
2025-06-26 $24.23 $24.30 $24.23 $24.30 $24.17 1,249
2025-06-25 $24.22 $24.22 $24.19 $24.22 $24.09 837
2025-06-24 $24.20 $24.24 $24.20 $24.23 $24.10 1,476
2025-06-23 $24.12 $24.14 $24.12 $24.14 $24.01 257
2025-06-20 $24.10 $24.10 $24.10 $24.10 $24.10 557
2025-06-18 $24.06 $24.06 $24.02 $24.05 $24.05 2,818
2025-06-17 $24.05 $24.06 $24.03 $24.03 $24.03 11,498
2025-06-16 $24.08 $24.08 $24.05 $24.05 $24.05 490
2025-06-13 $24.01 $24.01 $24.00 $24.00 $24.00 346
2025-06-12 $24.09 $24.09 $24.06 $24.07 $24.07 981
2025-06-11 $24.10 $24.10 $24.06 $24.06 $24.06 789
2025-06-10 $24.03 $24.06 $24.03 $24.06 $24.06 45,797
2025-06-09 $24.04 $24.06 $24.00 $24.04 $24.04 13,124
2025-06-06 $24.02 $24.02 $24.00 $24.00 $24.00 413
2025-06-05 $24.00 $24.02 $24.00 $24.01 $24.01 330
2025-06-04 $24.12 $24.17 $24.12 $24.15 $24.03 4,542
2025-06-03 $24.06 $24.09 $24.06 $24.09 $23.97 379
2025-06-02 $24.03 $24.08 $24.03 $24.08 $23.96 205
2025-05-30 $24.03 $24.05 $24.00 $24.05 $23.93 338
2025-05-29 $24.06 $24.06 $24.05 $24.05 $23.93 403
2025-05-28 $24.03 $24.03 $24.00 $24.00 $23.88 482
2025-05-27 $24.00 $24.04 $24.00 $24.04 $23.93 4,272
2025-05-23 $23.88 $23.93 $23.87 $23.93 $23.93 5,537
2025-05-22 $23.88 $23.91 $23.88 $23.91 $23.91 200
2025-05-21 $23.99 $23.99 $23.87 $23.87 $23.87 200
2025-05-20 $24.04 $24.06 $24.03 $24.03 $24.03 2,398
2025-05-19 $24.03 $24.06 $24.03 $24.06 $24.06 426
2025-05-16 $24.03 $24.06 $24.03 $24.06 $24.06 240
2025-05-15 $24.03 $24.03 $24.02 $24.02 $24.02 347
2025-05-14 $24.01 $24.01 $23.95 $23.95 $23.95 4,409
2025-05-13 $24.03 $24.03 $23.99 $24.02 $24.02 750
2025-05-12 $23.94 $23.97 $23.94 $23.97 $23.97 7,893
2025-05-09 $23.82 $23.82 $23.81 $23.81 $23.81 201
2025-05-08 $23.78 $23.80 $23.78 $23.79 $23.79 407
2025-05-07 $23.79 $23.80 $23.79 $23.80 $23.80 201
2025-05-06 $23.73 $23.77 $23.73 $23.77 $23.77 611
2025-05-05 $23.76 $23.80 $23.76 $23.76 $23.76 1,202
2025-05-02 $23.93 $23.95 $23.93 $23.95 $23.79 418
2025-05-01 $23.88 $23.89 $23.86 $23.86 $23.70 638
2025-04-30 $23.86 $23.88 $23.86 $23.88 $23.71 413
2025-04-29 $23.91 $23.92 $23.91 $23.92 $23.75 200
2025-04-28 $23.90 $23.91 $23.86 $23.90 $23.74 1,462
2025-04-25 $23.87 $23.88 $23.87 $23.88 $23.71 1,172
2025-04-24 $23.87 $23.87 $23.85 $23.87 $23.70 900
2025-04-23 $23.87 $23.87 $23.85 $23.85 $23.69 1,026
2025-04-22 $23.87 $23.87 $23.84 $23.86 $23.69 10,804
2025-04-21 $23.85 $23.85 $23.85 $23.85 $23.68 323
2025-04-17 $23.84 $23.84 $23.84 $23.84 $23.67 252
2025-04-16 $23.84 $23.84 $23.83 $23.83 $23.66 987
2025-04-15 $23.82 $23.82 $23.82 $23.82 $23.65 569
2025-04-14 $23.81 $23.82 $23.80 $23.82 $23.65 15,271
2025-04-11 $23.78 $23.81 $23.78 $23.81 $23.64 2,422
2025-04-10 $23.79 $23.81 $23.79 $23.80 $23.63 8,286
2025-04-09 $23.53 $23.77 $23.36 $23.77 $23.61 10,791
2025-04-08 $23.61 $23.92 $23.61 $23.69 $23.53 5,557
2025-04-07 $23.92 $24.22 $23.83 $23.95 $23.78 64,762
2025-04-04 $24.23 $24.23 $24.12 $24.13 $23.96 9,619
2025-04-03 $24.66 $24.66 $24.58 $24.58 $24.30 12,607
2025-04-02 $24.72 $24.81 $24.72 $24.81 $24.53 938
2025-04-01 $24.74 $24.79 $24.74 $24.79 $24.50 2,784
2025-03-31 $24.72 $24.74 $24.70 $24.74 $24.46 1,892
2025-03-28 $24.76 $24.76 $24.73 $24.73 $24.45 201
2025-03-27 $24.82 $24.82 $24.78 $24.78 $24.49 722
2025-03-26 $24.89 $24.89 $24.82 $24.82 $24.53 576
2025-03-25 $24.95 $24.95 $24.92 $24.92 $24.63 724
2025-03-24 $24.94 $24.94 $24.93 $24.94 $24.65 514
2025-03-21 $24.89 $24.90 $24.89 $24.90 $24.62 761
2025-03-20 $24.95 $24.95 $24.92 $24.92 $24.63 215
2025-03-19 $24.86 $24.93 $24.86 $24.93 $24.65 1,149
2025-03-18 $24.87 $24.87 $24.86 $24.86 $24.58 302
2025-03-17 $24.88 $24.88 $24.88 $24.88 $24.60 450
2025-03-14 $24.88 $24.88 $24.85 $24.85 $24.56 110
2025-03-13 $24.79 $24.79 $24.77 $24.77 $24.49 3,298
2025-03-12 $24.84 $24.89 $24.82 $24.82 $24.54 972
2025-03-11 $24.97 $24.97 $24.84 $24.84 $24.55 2,239
2025-03-10 $24.96 $24.96 $24.89 $24.89 $24.61 388
2025-03-07 $24.99 $24.99 $24.98 $24.98 $24.69 2,026
2025-03-06 $24.98 $25.04 $24.96 $24.97 $24.68 918
2025-03-05 $25.12 $25.12 $25.05 $25.05 $24.76 914
2025-03-04 $25.10 $25.14 $25.10 $25.14 $24.73 578
2025-03-03 $25.22 $25.22 $25.19 $25.19 $24.79 102
2025-02-28 $25.22 $25.24 $25.18 $25.24 $24.84 376
2025-02-27 $25.23 $25.23 $25.19 $25.19 $24.78 834
2025-02-26 $25.23 $25.23 $25.22 $25.23 $24.83 595
2025-02-25 $25.24 $25.24 $25.19 $25.21 $24.81 2,850
2025-02-24 $25.15 $25.16 $25.14 $25.15 $24.75 1,303
2025-02-21 $25.14 $25.16 $25.13 $25.13 $24.73 887
2025-02-20 $25.14 $25.16 $25.13 $25.15 $24.74 1,111
2025-02-19 $25.19 $25.19 $25.11 $25.15 $24.75 5,517
2025-02-18 $25.16 $25.16 $25.13 $25.13 $24.73 1,908
2025-02-14 $25.19 $25.19 $25.17 $25.17 $24.76 261
2025-02-13 $25.10 $25.12 $25.10 $25.12 $24.72 1,246
2025-02-12 $24.93 $25.01 $24.93 $25.01 $24.61 1,095
2025-02-11 $25.07 $25.08 $25.07 $25.07 $24.67 307
2025-02-10 $25.11 $25.12 $25.09 $25.09 $24.69 2,565
2025-02-07 $25.10 $25.10 $25.05 $25.06 $24.66 46,938
2025-02-06 $25.12 $25.13 $25.12 $25.13 $24.73 4,600
2025-02-05 $25.12 $25.18 $25.12 $25.18 $24.78 504
2025-02-04 $25.19 $25.22 $25.19 $25.22 $24.68 612
2025-02-03 $25.14 $25.18 $25.14 $25.16 $24.62 5,237
2025-01-31 $25.29 $25.29 $25.21 $25.21 $24.67 623
2025-01-30 $25.27 $25.27 $25.26 $25.26 $24.72 144
2025-01-29 $25.24 $25.27 $25.22 $25.22 $24.68 1,412
2025-01-28 $25.26 $25.26 $25.25 $25.25 $24.70 816
2025-01-27 $25.27 $25.28 $25.27 $25.28 $24.74 4,200
2025-01-24 $25.26 $25.27 $25.26 $25.26 $24.71 1,740
2025-01-23 $25.18 $25.23 $25.18 $25.23 $24.68 402
2025-01-22 $25.21 $25.22 $25.21 $25.21 $24.66 2,085
2025-01-21 $25.20 $25.24 $25.20 $25.24 $24.70 532
2025-01-17 $25.18 $25.19 $25.17 $25.18 $24.64 8,409
2025-01-16 $25.15 $25.17 $25.15 $25.16 $24.62 307
2025-01-15 $25.12 $25.15 $25.11 $25.15 $24.61 4,236
2025-01-14 $25.04 $25.04 $25.03 $25.03 $24.49 29,637
2025-01-13 $25.00 $25.01 $24.99 $25.01 $24.48 6,128
2025-01-10 $25.13 $25.13 $25.08 $25.08 $24.54 41,237
2025-01-08 $25.25 $25.25 $25.16 $25.18 $24.64 30,329
2025-01-07 $25.19 $25.19 $25.19 $25.19 $24.65 142
2025-01-06 $25.29 $25.29 $25.29 $25.29 $24.74 306
2025-01-03 $25.24 $25.26 $25.24 $25.26 $24.72 1,203
2025-01-02 $25.22 $25.23 $25.20 $25.23 $24.68 1,203
2024-12-31 $25.19 $25.20 $25.19 $25.19 $24.65 400
2024-12-30 $25.15 $25.19 $25.15 $25.18 $24.64 2,201
2024-12-27 $25.17 $25.18 $25.17 $25.18 $25.18 214
2024-12-26 $25.13 $25.21 $25.13 $25.21 $25.21 1,025
2024-12-24 $25.14 $25.18 $25.14 $25.18 $25.18 201
2024-12-23 $25.12 $25.14 $25.12 $25.14 $25.14 920
2024-12-20 $25.17 $25.17 $25.16 $25.16 $25.16 599
2024-12-19 $25.08 $25.08 $25.05 $25.06 $25.06 301
2024-12-18 $25.29 $25.31 $25.13 $25.13 $25.13 4,124
2024-12-17 $25.32 $25.32 $25.31 $25.31 $25.31 200
2024-12-16 $25.35 $25.36 $25.35 $25.36 $25.36 1,330
2024-12-13 $25.34 $25.34 $25.32 $25.32 $25.32 284
2024-12-12 $25.39 $25.39 $25.38 $25.38 $25.38 524
2024-12-11 $25.43 $25.43 $25.42 $25.42 $25.42 202
2024-12-10 $25.44 $25.44 $25.41 $25.42 $25.42 792
2024-12-09 $25.44 $25.44 $25.43 $25.43 $25.43 583
2024-12-06 $25.51 $25.51 $25.43 $25.46 $25.46 2,836
2024-12-05 $25.42 $25.42 $25.41 $25.41 $25.41 400
2024-12-04 $25.66 $25.69 $25.66 $25.69 $25.43 2,212
2024-12-03 $25.67 $25.67 $25.64 $25.64 $25.38 3,012
2024-12-02 $25.63 $25.64 $25.63 $25.64 $25.64 260
2024-11-29 $25.64 $25.67 $25.64 $25.67 $25.67 351
2024-11-27 $25.58 $25.61 $25.58 $25.60 $25.60 871
2024-11-26 $25.61 $25.61 $25.54 $25.57 $25.57 838
2024-11-25 $25.59 $25.60 $25.56 $25.58 $25.58 5,586
2024-11-22 $25.54 $25.54 $25.52 $25.52 $25.52 4,201
2024-11-21 $25.56 $25.57 $25.54 $25.54 $25.54 2,754
2024-11-20 $25.52 $25.53 $25.50 $25.53 $25.53 1,191
2024-11-19 $25.54 $25.57 $25.54 $25.55 $25.55 1,121
2024-11-18 $25.54 $25.55 $25.53 $25.55 $25.55 900
2024-11-15 $25.47 $25.51 $25.47 $25.51 $25.51 6,567
2024-11-14 $25.53 $25.58 $25.52 $25.52 $25.52 2,401
2024-11-13 $25.56 $25.59 $25.56 $25.56 $25.56 1,401
2024-11-12 $25.65 $25.66 $25.56 $25.56 $25.56 3,270
2024-11-11 $25.70 $25.70 $25.67 $25.67 $25.67 1,251
2024-11-08 $25.70 $25.75 $25.70 $25.75 $25.75 1,961
2024-11-07 $25.59 $25.66 $25.59 $25.64 $25.64 7,587
2024-11-06 $25.55 $25.55 $25.51 $25.54 $25.54 4,510
2024-11-05 $25.48 $25.54 $25.48 $25.54 $25.54 402
2024-11-04 $25.59 $25.59 $25.57 $25.57 $25.46 406
2024-11-01 $25.53 $25.53 $25.49 $25.50 $25.38 672
2024-10-31 $25.54 $25.56 $25.53 $25.53 $25.41 507
2024-10-30 $25.61 $25.61 $25.58 $25.58 $25.47 396
2024-10-29 $25.55 $25.60 $25.55 $25.60 $25.48 20,401
2024-10-28 $25.64 $25.65 $25.60 $25.60 $25.48 6,636
2024-10-25 $25.64 $25.64 $25.57 $25.58 $25.46 1,176
2024-10-24 $25.58 $25.60 $25.57 $25.60 $25.48 500
2024-10-23 $25.62 $25.62 $25.55 $25.55 $25.55 11,458
2024-10-22 $25.63 $25.67 $25.63 $25.67 $25.67 618
2024-10-21 $25.69 $25.69 $25.66 $25.66 $25.66 1,200
2024-10-18 $25.76 $25.78 $25.76 $25.77 $25.77 2,518
2024-10-17 $25.74 $25.74 $25.73 $25.73 $25.73 603
2024-10-16 $25.80 $25.81 $25.78 $25.79 $25.79 29,072
2024-10-15 $25.74 $25.76 $25.74 $25.75 $25.75 863
2024-10-14 $25.67 $25.73 $25.67 $25.73 $25.73 221
2024-10-11 $25.66 $25.73 $25.66 $25.72 $25.72 1,234
2024-10-10 $25.63 $25.66 $25.63 $25.65 $25.65 1,867
2024-10-09 $25.68 $25.68 $25.66 $25.68 $25.68 1,994
2024-10-08 $25.64 $25.67 $25.64 $25.67 $25.67 701
2024-10-07 $25.66 $25.66 $25.60 $25.60 $25.60 2,333
2024-10-04 $25.80 $25.82 $25.78 $25.82 $25.72 967
2024-10-03 $25.88 $25.88 $25.85 $25.85 $25.75 201
2024-10-02 $25.86 $25.90 $25.86 $25.90 $25.80 131
2024-10-01 $25.86 $25.88 $25.86 $25.88 $25.78 22,821
2024-09-30 $25.90 $25.90 $25.85 $25.87 $25.77 1,700
2024-09-27 $25.91 $25.91 $25.90 $25.90 $25.80 428
2024-09-26 $25.84 $25.88 $25.84 $25.87 $25.78 609
2024-09-25 $25.86 $25.86 $25.84 $25.84 $25.74 585
2024-09-24 $25.85 $25.87 $25.85 $25.87 $25.77 203
2024-09-23 $25.85 $25.87 $25.85 $25.85 $25.76 872
2024-09-20 $25.85 $25.87 $25.82 $25.87 $25.77 7,058
2024-09-19 $25.85 $25.86 $25.85 $25.86 $25.86 408
2024-09-18 $25.75 $25.84 $25.75 $25.78 $25.78 10,125
2024-09-17 $25.78 $25.81 $25.77 $25.78 $25.78 3,954
2024-09-16 $25.73 $25.77 $25.73 $25.77 $25.77 1,457
2024-09-13 $25.70 $25.71 $25.69 $25.69 $25.69 3,260
2024-09-12 $25.58 $25.64 $25.58 $25.62 $25.62 3,077
2024-09-11 $25.54 $25.59 $25.54 $25.59 $25.59 402
2024-09-10 $25.54 $25.55 $25.54 $25.55 $25.55 238
2024-09-09 $25.53 $25.56 $25.51 $25.56 $25.56 2,601
2024-09-06 $25.52 $25.52 $25.48 $25.48 $25.48 400
2024-09-05 $25.52 $25.52 $25.51 $25.51 $25.51 1,148
2024-09-04 $25.50 $25.57 $25.50 $25.57 $25.45 2,710
2024-09-03 $25.80 $25.80 $25.49 $25.49 $25.37 438
2024-08-30 $25.56 $25.56 $25.52 $25.54 $25.42 1,700
2024-08-29 $25.53 $25.56 $25.53 $25.56 $25.44 1,133
2024-08-28 $25.53 $25.54 $25.51 $25.53 $25.41 2,366
2024-08-27 $25.53 $25.53 $25.53 $25.53 $25.41 200
2024-08-26 $25.55 $25.55 $25.52 $25.52 $25.40 300
2024-08-23 $25.52 $25.56 $25.52 $25.56 $25.44 3,659
2024-08-22 $25.42 $25.43 $25.40 $25.40 $25.29 1,988
2024-08-21 $25.45 $25.49 $25.44 $25.46 $25.34 6,740
2024-08-20 $25.66 $25.66 $25.40 $25.40 $25.29 4,398
2024-08-19 $25.37 $25.41 $25.36 $25.39 $25.27 4,557
2024-08-16 $25.30 $25.36 $25.30 $25.35 $25.24 2,033
2024-08-15 $25.26 $25.28 $25.26 $25.26 $25.15 2,871
2024-08-14 $25.25 $25.27 $25.25 $25.27 $25.16 732
2024-08-13 $25.17 $25.22 $25.16 $25.22 $25.10 627
2024-08-12 $25.12 $25.12 $25.10 $25.10 $24.99 828
2024-08-09 $25.14 $25.14 $25.11 $25.12 $25.12 800
2024-08-08 $24.67 $25.11 $24.67 $25.11 $25.11 25,485
2024-08-07 $25.11 $25.11 $25.04 $25.04 $25.04 5,392
2024-08-06 $25.06 $25.06 $25.02 $25.02 $25.02 5,564
2024-08-05 $24.89 $24.95 $24.89 $24.92 $24.92 1,814
2024-08-02 $25.24 $25.25 $25.21 $25.23 $25.12 2,165
2024-08-01 $25.30 $25.30 $25.26 $25.26 $25.15 878
2024-07-31 $25.27 $25.27 $25.26 $25.26 $25.15 942
2024-07-30 $25.22 $25.22 $25.20 $25.20 $25.09 1,878
2024-07-29 $25.21 $25.22 $25.19 $25.20 $25.09 14,038
2024-07-26 $25.24 $25.24 $25.22 $25.22 $25.11 658
2024-07-25 $25.19 $25.19 $25.17 $25.17 $25.05 2,814
2024-07-24 $25.21 $25.21 $25.13 $25.13 $25.01 821
2024-07-23 $25.25 $25.26 $25.23 $25.23 $25.11 1,943
2024-07-22 $25.25 $25.25 $25.24 $25.25 $25.14 4,144
2024-07-19 $25.20 $25.20 $25.19 $25.20 $25.09 3,617
2024-07-18 $25.23 $25.23 $25.21 $25.21 $25.21 866
2024-07-17 $25.26 $25.27 $25.26 $25.26 $25.26 2,000
2024-07-16 $25.24 $25.30 $25.24 $25.29 $25.29 3,902
2024-07-15 $25.23 $25.23 $25.22 $25.22 $25.22 2,204
2024-07-12 $25.22 $25.25 $25.22 $25.25 $25.25 3,502
2024-07-11 $25.18 $25.19 $25.18 $25.18 $25.18 3,436
2021-10-06 $25.27 $25.29 $25.27 $25.28 $25.28 25,790
2021-10-05 $25.27 $25.28 $25.27 $25.28 $25.28 79,510
2021-10-04 $25.28 $25.29 $25.27 $25.27 $25.27 61,256
2021-10-01 $25.29 $25.29 $25.27 $25.28 $25.28 15,884
2021-09-30 $25.30 $25.30 $25.27 $25.28 $25.28 88,211
2021-09-29 $25.27 $25.29 $25.27 $25.29 $25.29 29,202
2021-09-28 $25.27 $25.29 $25.27 $25.28 $25.28 45,336
2021-09-27 $25.27 $25.29 $25.27 $25.29 $25.29 21,514
2021-09-24 $25.26 $25.29 $25.26 $25.27 $25.27 18,925
2021-09-23 $25.28 $25.28 $25.26 $25.26 $25.26 25,689
2021-09-22 $25.29 $25.29 $25.26 $25.29 $25.29 32,111
2021-09-21 $25.29 $25.29 $25.25 $25.26 $25.26 6,941
2021-09-20 $25.25 $25.29 $25.25 $25.25 $25.25 24,905
2021-09-17 $25.26 $25.29 $25.25 $25.29 $25.29 41,345
2021-09-16 $25.26 $25.29 $25.25 $25.28 $25.28 44,972
2021-09-15 $25.30 $25.35 $25.28 $25.29 $25.29 113,151
2021-09-14 $26.25 $26.25 $25.30 $25.35 $25.35 286,414
2021-09-13 $26.53 $26.53 $26.44 $26.44 $26.44 10,864
2021-09-10 $26.59 $26.59 $26.44 $26.50 $26.50 21,831
2021-09-09 $26.54 $26.57 $26.44 $26.56 $26.56 9,401
2021-09-08 $26.60 $26.60 $26.45 $26.50 $26.50 3,000
2021-09-07 $26.52 $26.65 $26.51 $26.55 $26.55 8,147
2021-09-03 $26.66 $26.66 $26.50 $26.65 $26.65 20,649
2021-09-02 $26.60 $26.68 $26.58 $26.66 $26.66 21,030
2021-09-01 $26.54 $26.60 $26.54 $26.60 $26.60 27,093
2021-08-31 $26.56 $26.56 $26.41 $26.54 $26.54 58,379
2021-08-30 $26.57 $26.57 $26.52 $26.56 $26.56 9,035
2021-08-27 $26.49 $26.59 $26.37 $26.53 $26.53 31,011
2021-08-26 $26.47 $26.52 $26.40 $26.40 $26.40 19,590
2021-08-25 $26.56 $26.56 $26.50 $26.55 $26.55 8,781
2021-08-24 $26.52 $26.56 $26.47 $26.54 $26.54 9,782
2021-08-23 $26.51 $26.57 $26.51 $26.56 $26.56 6,267
2021-08-20 $26.50 $26.57 $26.46 $26.53 $26.53 17,795
2021-08-19 $26.40 $26.52 $26.29 $26.48 $26.48 13,060
2021-08-18 $26.43 $26.54 $26.42 $26.44 $26.44 13,673
2021-08-17 $26.50 $26.58 $26.50 $26.50 $26.50 10,689
2021-08-16 $26.56 $26.62 $26.51 $26.55 $26.55 6,534
2021-08-13 $26.57 $26.63 $26.51 $26.59 $26.59 13,718
2021-08-12 $26.51 $26.56 $26.45 $26.52 $26.52 12,998
2021-08-11 $26.53 $26.53 $26.39 $26.52 $26.52 10,302
2021-08-10 $26.55 $26.55 $26.31 $26.49 $26.49 12,830
2021-08-09 $26.56 $26.64 $26.53 $26.56 $26.56 12,038
2021-08-06 $26.54 $26.67 $26.54 $26.58 $26.58 11,417
2021-08-05 $26.64 $26.68 $26.60 $26.61 $26.61 23,059
2021-08-04 $26.61 $26.64 $26.54 $26.60 $26.60 24,850
2021-08-03 $26.62 $26.67 $26.54 $26.57 $26.57 17,378
2021-08-02 $26.53 $26.63 $26.53 $26.61 $26.61 19,193
2021-07-30 $26.42 $26.62 $26.42 $26.58 $26.58 25,017
2021-07-29 $26.32 $26.52 $26.32 $26.52 $26.52 17,766
2021-07-28 $26.24 $26.32 $26.24 $26.32 $26.32 11,594
2021-07-27 $26.18 $26.33 $26.14 $26.32 $26.32 13,208
2021-07-26 $26.26 $26.26 $26.17 $26.26 $26.26 12,686
2021-07-23 $26.26 $26.26 $26.20 $26.25 $26.25 10,466
2021-07-22 $26.26 $26.27 $26.20 $26.23 $26.23 9,892
2021-07-21 $26.21 $26.28 $26.15 $26.26 $26.26 15,721
2021-07-20 $26.28 $26.30 $26.16 $26.28 $26.28 8,277
2021-07-19 $26.24 $26.24 $26.04 $26.12 $26.12 14,937
2021-07-16 $26.35 $26.35 $26.11 $26.12 $26.12 26,927
2021-07-15 $26.31 $26.35 $26.21 $26.35 $26.35 24,058
2021-07-14 $26.18 $26.31 $26.18 $26.31 $26.31 22,487
2021-07-13 $26.41 $26.41 $26.25 $26.29 $26.29 24,825
2021-07-12 $26.66 $26.68 $26.58 $26.65 $26.33 19,953
2021-07-09 $26.65 $26.72 $26.52 $26.58 $26.26 11,385
2021-07-08 $26.50 $26.68 $26.50 $26.54 $26.22 9,268
2021-07-07 $26.48 $26.64 $26.45 $26.62 $26.30 18,309
2021-07-06 $26.51 $26.55 $26.45 $26.53 $26.21 27,679
2021-07-02 $26.52 $26.54 $26.46 $26.51 $26.19 20,451
2021-07-01 $26.58 $26.58 $26.48 $26.50 $26.18 17,872
2021-06-30 $26.51 $26.66 $26.46 $26.50 $26.18 75,648
2021-06-29 $26.48 $26.58 $26.47 $26.58 $26.26 24,706
2021-06-28 $26.49 $26.53 $26.41 $26.53 $26.21 15,872
2021-06-25 $26.58 $26.59 $26.42 $26.59 $26.27 6,467
2021-06-24 $26.56 $26.60 $26.48 $26.56 $26.24 11,946
2021-06-23 $26.43 $26.61 $26.43 $26.48 $26.16 11,299
2021-06-22 $26.42 $26.47 $26.37 $26.47 $26.15 22,773
2021-06-21 $26.40 $26.46 $26.38 $26.40 $26.08 16,587
2021-06-18 $26.40 $26.46 $26.28 $26.45 $26.13 12,392
2021-06-17 $26.28 $26.40 $26.24 $26.36 $26.04 8,964
2021-06-16 $26.40 $26.45 $26.30 $26.35 $26.03 13,108
2021-06-15 $26.37 $26.46 $26.35 $26.38 $26.06 14,454
2021-06-14 $26.30 $26.37 $26.26 $26.36 $26.04 35,232
2021-06-11 $26.33 $26.35 $26.26 $26.35 $26.03 28,212
2021-06-10 $26.33 $26.33 $26.25 $26.33 $26.01 5,309
2021-06-09 $26.20 $26.32 $26.19 $26.29 $25.97 26,926
2021-06-08 $26.27 $26.30 $26.19 $26.24 $25.92 14,257
2021-06-07 $26.10 $26.27 $26.10 $26.27 $25.95 11,714
2021-06-04 $25.95 $26.24 $25.95 $26.20 $25.88 7,482
2021-06-03 $26.09 $26.18 $26.08 $26.12 $25.80 17,627
2021-06-02 $26.02 $26.11 $26.02 $26.11 $25.80 27,766
2021-06-01 $26.05 $26.05 $25.97 $26.02 $25.71 18,819
2021-05-28 $25.98 $26.05 $25.93 $26.05 $25.74 39,389
2021-05-27 $25.91 $25.99 $25.91 $25.98 $25.67 13,695
2021-05-26 $25.91 $25.97 $25.90 $25.91 $25.60 13,923
2021-05-25 $25.96 $26.00 $25.90 $25.99 $25.68 11,867
2021-05-24 $25.86 $25.96 $25.86 $25.92 $25.61 16,785
2021-05-21 $25.93 $25.93 $25.84 $25.85 $25.54 6,448
2021-05-20 $25.83 $25.88 $25.79 $25.83 $25.52 8,125
2021-05-19 $25.75 $25.84 $25.75 $25.77 $25.46 7,500
2021-05-18 $25.76 $25.84 $25.73 $25.77 $25.46 17,581
2021-05-17 $25.81 $25.95 $25.78 $25.81 $25.50 9,347
2021-05-14 $25.87 $25.97 $25.84 $25.95 $25.64 19,350
2021-05-13 $25.74 $25.82 $25.71 $25.76 $25.45 13,473
2021-05-12 $25.80 $25.80 $25.71 $25.71 $25.40 25,225
2021-05-11 $25.96 $25.96 $25.75 $25.81 $25.50 21,294
2021-05-10 $26.08 $26.08 $25.91 $25.96 $25.65 16,077
2021-05-07 $25.97 $26.07 $25.97 $26.07 $25.76 6,094
2021-05-06 $25.94 $26.00 $25.78 $25.86 $25.55 26,909
2021-05-05 $26.06 $26.08 $25.93 $25.96 $25.65 10,563
2021-05-04 $26.10 $26.18 $26.04 $26.08 $25.77 31,790
2021-05-03 $26.18 $26.19 $26.04 $26.19 $25.87 12,673
2021-04-30 $26.28 $26.29 $25.99 $25.99 $25.68 67,072
2021-04-29 $26.29 $26.31 $26.16 $26.17 $25.85 22,002
2021-04-28 $26.32 $26.35 $26.30 $26.33 $26.01 12,363
2021-04-27 $26.38 $26.39 $26.28 $26.35 $26.03 22,039
2021-04-26 $26.27 $26.35 $26.27 $26.35 $26.03 11,829
2021-04-23 $26.16 $26.35 $26.16 $26.31 $25.99 26,628
2021-04-22 $26.15 $26.26 $26.15 $26.21 $25.89 13,782
2021-04-21 $26.14 $26.23 $26.08 $26.16 $25.85 19,946
2021-04-20 $26.17 $26.17 $26.07 $26.12 $25.81 13,682
2021-04-19 $26.19 $26.23 $26.03 $26.11 $25.80 40,833
2021-04-16 $26.05 $26.26 $25.95 $26.26 $25.94 142,738
2021-04-15 $26.08 $26.09 $25.93 $26.04 $25.73 33,103
2021-04-14 $26.04 $26.09 $26.02 $26.07 $25.76 22,015
2021-04-13 $26.25 $26.25 $25.94 $26.09 $25.78 38,133
2021-04-12 $26.35 $26.50 $26.34 $26.50 $25.86 55,906
2021-04-09 $26.44 $26.50 $26.44 $26.48 $25.84 13,963
2021-04-08 $26.48 $26.48 $26.38 $26.48 $25.84 28,791
2021-04-07 $26.34 $26.48 $26.27 $26.48 $25.84 26,767
2021-04-06 $26.28 $26.37 $26.17 $26.34 $25.71 30,915
2021-04-05 $26.13 $26.27 $26.13 $26.25 $25.62 39,902
2021-04-01 $25.94 $26.18 $25.92 $26.18 $25.55 34,282
2021-03-31 $26.06 $26.15 $25.88 $25.90 $25.28 50,838
2021-03-30 $25.96 $26.06 $25.92 $26.06 $25.43 32,804
2021-03-29 $26.05 $26.05 $25.93 $25.96 $25.34 25,146
2021-03-26 $26.02 $26.03 $25.94 $26.01 $25.39 14,465
2021-03-25 $26.01 $26.04 $25.99 $26.02 $25.40 11,165
2021-03-24 $25.89 $26.06 $25.89 $25.99 $25.37 21,631
2021-03-23 $25.94 $25.98 $25.87 $25.91 $25.29 11,321
2021-03-22 $25.93 $25.96 $25.86 $25.92 $25.30 17,789
2021-03-19 $25.71 $25.85 $25.70 $25.83 $25.21 19,597
2021-03-18 $25.92 $25.92 $25.72 $25.72 $25.10 29,470
2021-03-17 $25.99 $26.03 $25.90 $25.98 $25.36 14,840
2021-03-16 $26.00 $26.06 $25.84 $26.06 $25.43 38,972
2021-03-15 $25.89 $26.01 $25.74 $26.00 $25.38 35,796
2021-03-12 $25.72 $25.87 $25.72 $25.86 $25.24 5,691
2021-03-11 $25.76 $25.92 $25.76 $25.92 $25.30 21,903
2021-03-10 $25.77 $25.77 $25.63 $25.77 $25.15 19,836
2021-03-09 $25.66 $25.77 $25.57 $25.77 $25.15 25,330
2021-03-08 $25.54 $25.65 $25.50 $25.65 $25.03 28,917
2021-03-05 $25.50 $25.65 $25.40 $25.63 $25.01 16,842
2021-03-04 $25.50 $25.70 $25.43 $25.58 $24.97 20,620
2021-03-03 $25.47 $25.67 $25.35 $25.52 $24.91 28,379
2021-03-02 $25.51 $25.54 $25.45 $25.46 $24.85 13,612
2021-03-01 $25.45 $25.55 $25.39 $25.55 $24.94 20,707
2021-02-26 $25.32 $25.43 $25.28 $25.37 $24.76 38,587
2021-02-25 $25.28 $25.34 $25.06 $25.31 $24.70 53,164
2021-02-24 $25.36 $25.36 $25.22 $25.27 $24.66 43,201
2021-02-23 $25.29 $25.41 $25.29 $25.33 $24.72 28,932
2021-02-22 $25.40 $25.40 $25.27 $25.32 $24.71 37,329
2021-02-19 $25.48 $25.48 $25.32 $25.38 $24.77 35,296
2021-02-18 $25.47 $25.47 $25.37 $25.43 $24.82 56,627
2021-02-17 $25.49 $25.55 $25.37 $25.47 $24.86 57,901
2021-02-16 $25.69 $25.69 $25.32 $25.34 $24.73 57,810
2021-02-12 $25.63 $25.71 $25.60 $25.67 $25.05 23,695
2021-02-11 $25.95 $25.95 $25.75 $25.77 $25.15 18,511
2021-02-10 $25.93 $25.93 $25.85 $25.91 $25.28 18,890
2021-02-09 $25.88 $26.02 $25.87 $26.00 $25.38 13,359
2021-02-08 $26.02 $26.03 $25.92 $25.95 $25.33 9,986
2021-02-05 $25.95 $26.02 $25.90 $26.02 $25.40 22,138
2021-02-04 $25.72 $25.99 $25.72 $25.99 $25.37 15,675
2021-02-03 $26.02 $26.09 $25.73 $25.82 $25.20 11,157
2021-02-02 $25.89 $26.15 $25.85 $26.02 $25.40 26,320
2021-02-01 $25.85 $26.01 $25.84 $25.95 $25.33 13,494
2021-01-29 $25.73 $25.84 $25.70 $25.84 $25.22 77,464
2021-01-28 $25.86 $25.86 $25.68 $25.81 $25.19 14,536
2021-01-27 $26.05 $26.05 $25.62 $25.67 $25.05 40,251
2021-01-26 $26.00 $26.04 $25.93 $25.99 $25.37 15,376
2021-01-25 $26.06 $26.06 $25.98 $26.04 $25.41 7,162
2021-01-22 $26.00 $26.08 $25.98 $26.06 $25.43 13,430
2021-01-21 $26.05 $26.14 $26.01 $26.04 $25.41 14,734
2021-01-20 $25.96 $26.15 $25.96 $26.14 $25.51 20,646
2021-01-19 $26.00 $26.01 $25.88 $25.96 $25.34 22,392
2021-01-15 $26.14 $26.18 $25.92 $25.97 $25.35 37,942
2021-01-14 $26.10 $26.15 $25.90 $26.06 $25.43 27,841
2021-01-13 $25.85 $26.18 $25.85 $25.91 $25.29 48,277
2021-01-12 $26.06 $26.10 $25.81 $26.09 $25.15 62,815
2021-01-11 $25.85 $26.05 $25.85 $25.91 $24.98 42,324
2021-01-08 $25.94 $26.23 $25.94 $26.15 $25.21 28,604
2021-01-07 $26.10 $26.10 $25.82 $25.93 $25.00 47,192
2021-01-06 $26.52 $26.52 $26.09 $26.19 $25.25 27,118
2021-01-05 $26.53 $26.58 $26.48 $26.55 $25.60 15,797
2021-01-04 $26.82 $26.85 $26.51 $26.52 $25.57 31,903
2020-12-31 $26.71 $26.97 $26.71 $26.86 $25.89 112,689
2020-12-30 $26.76 $26.83 $26.68 $26.79 $25.83 26,944
2020-12-29 $26.66 $26.80 $26.66 $26.74 $25.78 15,621
2020-12-28 $26.73 $26.76 $26.61 $26.76 $25.80 16,474
2020-12-24 $26.50 $26.75 $26.50 $26.71 $25.75 23,329
2020-12-23 $26.43 $26.66 $26.43 $26.52 $25.57 32,720
2020-12-22 $26.49 $26.71 $26.40 $26.43 $25.48 40,173
2020-12-21 $26.36 $26.60 $26.36 $26.56 $25.60 27,011
2020-12-18 $26.42 $26.50 $26.41 $26.50 $25.55 13,706
2020-12-17 $26.32 $26.49 $26.32 $26.49 $25.54 21,899
2020-12-16 $26.33 $26.41 $26.33 $26.41 $25.46 10,188
2020-12-15 $26.33 $26.36 $26.27 $26.35 $25.40 15,304
2020-12-14 $26.30 $26.35 $26.24 $26.27 $25.33 25,468
2020-12-11 $26.20 $26.37 $26.20 $26.32 $25.37 27,713
2020-12-10 $26.25 $26.28 $26.15 $26.20 $25.26 19,042
2020-12-09 $26.30 $26.31 $26.24 $26.31 $25.36 13,369
2020-12-08 $26.20 $26.28 $26.20 $26.28 $25.34 23,411
2020-12-07 $26.17 $26.25 $26.05 $26.24 $25.30 18,243
2020-12-04 $26.06 $26.25 $26.06 $26.25 $25.31 32,922
2020-12-03 $26.14 $26.14 $26.03 $26.12 $25.18 9,603
2020-12-02 $25.96 $26.12 $25.96 $26.11 $25.17 17,445
2020-12-01 $26.04 $26.08 $25.96 $26.02 $25.08 13,234
2020-11-30 $26.15 $26.15 $25.98 $26.06 $25.12 50,190
2020-11-27 $26.16 $26.18 $26.15 $26.15 $25.21 4,715
2020-11-25 $26.17 $26.20 $26.09 $26.18 $25.24 14,073
2020-11-24 $26.25 $26.25 $26.09 $26.11 $25.17 19,286
2020-11-23 $26.11 $26.22 $26.07 $26.22 $25.28 20,991
2020-11-20 $26.17 $26.17 $26.02 $26.09 $25.15 6,692
2020-11-19 $26.07 $26.19 $26.03 $26.19 $25.25 27,058
2020-11-18 $26.06 $26.20 $26.06 $26.16 $25.22 8,051
2020-11-17 $25.99 $26.19 $25.99 $26.16 $25.22 24,244
2020-11-16 $25.94 $26.16 $25.90 $26.16 $25.22 36,596
2020-11-13 $26.02 $26.03 $25.91 $25.93 $25.00 20,880
2020-11-12 $25.95 $26.00 $25.93 $25.97 $25.04 14,846
2020-11-11 $25.92 $26.00 $25.86 $25.92 $24.99 28,176
2020-11-10 $25.97 $26.01 $25.91 $25.96 $25.03 16,457
2020-11-09 $25.85 $26.00 $25.80 $25.98 $25.05 27,568
2020-11-06 $25.76 $25.90 $25.68 $25.69 $24.77 15,753
2020-11-05 $25.80 $25.96 $25.80 $25.83 $24.90 16,275
2020-11-04 $25.86 $25.89 $25.80 $25.85 $24.92 27,239
2020-11-03 $25.80 $25.85 $25.71 $25.72 $24.80 14,715
2020-11-02 $25.66 $25.87 $25.53 $25.78 $24.85 14,910
2020-10-30 $25.58 $25.70 $25.50 $25.70 $24.78 59,287
2020-10-29 $25.56 $25.77 $25.42 $25.55 $24.63 24,541
2020-10-28 $25.63 $25.72 $25.56 $25.56 $24.64 30,252
2020-10-27 $25.86 $25.89 $25.71 $25.71 $24.79 25,231
2020-10-26 $25.78 $25.88 $25.76 $25.78 $24.85 29,212
2020-10-23 $25.75 $25.82 $25.65 $25.82 $24.89 20,165
2020-10-22 $25.61 $25.72 $25.61 $25.71 $24.79 11,691
2020-10-21 $25.70 $25.70 $25.58 $25.63 $24.71 33,664
2020-10-20 $25.68 $25.72 $25.65 $25.70 $24.78 19,801
2020-10-19 $25.70 $25.72 $25.60 $25.72 $24.80 34,324
2020-10-16 $25.82 $25.82 $25.60 $25.70 $24.78 27,590
2020-10-15 $25.65 $25.82 $25.63 $25.70 $24.78 34,803
2020-10-14 $25.97 $26.02 $25.74 $25.87 $24.94 35,442
2020-10-13 $25.97 $26.07 $25.74 $26.07 $25.13 37,991
2020-10-12 $26.20 $26.25 $26.07 $26.23 $24.98 26,793
2020-10-09 $26.14 $26.21 $26.01 $26.21 $24.96 28,647
2020-10-08 $25.89 $26.20 $25.89 $26.14 $24.89 53,209
2020-10-07 $25.93 $25.96 $25.88 $25.96 $24.72 44,147
2020-10-06 $25.93 $25.95 $25.83 $25.95 $24.71 36,753
2020-10-05 $25.89 $25.95 $25.81 $25.93 $24.69 19,420
2020-10-02 $25.73 $25.91 $25.63 $25.89 $24.66 30,080
2020-10-01 $25.63 $25.87 $25.60 $25.86 $24.63 29,198
2020-09-30 $25.60 $25.69 $25.50 $25.50 $24.29 147,008
2020-09-29 $25.87 $25.88 $25.58 $25.60 $24.38 32,112
2020-09-28 $25.89 $25.95 $25.76 $25.82 $24.59 29,003
2020-09-25 $25.76 $25.83 $25.74 $25.79 $24.56 15,141
2020-09-24 $25.70 $25.84 $25.61 $25.66 $24.44 37,714
2020-09-23 $25.84 $25.86 $25.55 $25.79 $24.56 25,448
2020-09-22 $25.74 $25.94 $25.66 $25.90 $24.67 29,956
2020-09-21 $25.75 $25.79 $25.59 $25.65 $24.43 22,626
2020-09-18 $25.94 $25.94 $25.84 $25.89 $24.66 6,998
2020-09-17 $25.90 $25.97 $25.81 $25.92 $24.69 20,977
2020-09-16 $25.91 $26.00 $25.85 $25.90 $24.67 15,995
2020-09-15 $25.92 $25.93 $25.80 $25.86 $24.62 14,419
2020-09-14 $25.75 $25.88 $25.75 $25.85 $24.62 12,724
2020-09-11 $25.79 $25.79 $25.64 $25.69 $24.47 14,296
2020-09-10 $25.72 $25.80 $25.70 $25.72 $24.49 18,287
2020-09-09 $25.62 $25.80 $25.62 $25.79 $24.56 7,240
2020-09-08 $25.70 $25.80 $25.59 $25.65 $24.43 14,547
2020-09-04 $25.89 $25.89 $25.64 $25.72 $24.49 18,035
2020-09-03 $25.98 $25.98 $25.75 $25.89 $24.66 8,677
2020-09-02 $26.08 $26.08 $25.92 $25.92 $24.69 25,551
2020-09-01 $25.85 $25.99 $25.84 $25.99 $24.75 20,066
2020-08-31 $25.97 $26.02 $25.84 $25.91 $24.68 27,001
2020-08-28 $26.00 $26.09 $25.96 $25.97 $24.73 11,506
2020-08-27 $26.02 $26.11 $26.00 $26.00 $24.76 14,262
2020-08-26 $26.02 $26.13 $25.93 $26.13 $24.89 21,308
2020-08-25 $25.95 $26.04 $25.87 $26.04 $24.80 12,640
2020-08-24 $25.91 $26.00 $25.90 $26.00 $24.76 18,052
2020-08-21 $25.93 $25.94 $25.86 $25.94 $24.70 12,411
2020-08-20 $25.90 $25.95 $25.83 $25.95 $24.71 19,346
2020-08-19 $25.78 $25.94 $25.77 $25.94 $24.70 16,814
2020-08-18 $25.58 $25.88 $25.58 $25.85 $24.62 23,672
2020-08-17 $25.58 $25.62 $25.58 $25.62 $24.40 15,833
2020-08-14 $25.55 $25.58 $25.52 $25.58 $24.36 12,309
2020-08-13 $25.55 $25.59 $25.53 $25.53 $24.31 25,906
2020-08-12 $25.55 $25.60 $25.50 $25.53 $24.31 71,922
2020-08-11 $25.63 $25.63 $25.54 $25.55 $24.33 46,650
2020-08-10 $25.58 $25.63 $25.53 $25.55 $24.33 95,352
2020-08-07 $25.66 $25.66 $25.43 $25.52 $24.30 62,433
2020-08-06 $25.83 $25.89 $25.53 $25.66 $24.44 36,680
2020-08-05 $25.92 $25.94 $25.77 $25.92 $24.69 11,609
2020-08-04 $25.90 $25.94 $25.83 $25.94 $24.70 10,245
2020-08-03 $25.92 $25.94 $25.83 $25.88 $24.65 17,519
2020-07-31 $25.88 $25.95 $25.82 $25.82 $24.59 18,798
2020-07-30 $25.88 $25.95 $25.80 $25.94 $24.70 19,874
2020-07-29 $25.82 $25.91 $25.78 $25.88 $24.65 16,770
2020-07-28 $25.87 $25.89 $25.70 $25.81 $24.58 18,399
2020-07-27 $25.88 $25.89 $25.79 $25.82 $24.59 10,862
2020-07-24 $25.84 $25.85 $25.69 $25.83 $24.60 7,585
2020-07-23 $25.76 $25.80 $25.73 $25.79 $24.56 11,210
2020-07-22 $25.75 $25.78 $25.66 $25.76 $24.53 15,189
2020-07-21 $25.67 $25.75 $25.67 $25.75 $24.52 32,957
2020-07-20 $25.69 $25.72 $25.63 $25.72 $24.49 21,551
2020-07-17 $25.65 $25.73 $25.61 $25.65 $24.43 18,020
2020-07-16 $25.55 $25.71 $25.50 $25.70 $24.48 29,856
2020-07-15 $25.57 $25.58 $25.40 $25.55 $24.33 30,531
2020-07-14 $25.39 $25.52 $25.39 $25.48 $24.27 15,598
2020-07-13 $25.44 $25.56 $25.37 $25.42 $24.21 44,328
2020-07-10 $25.72 $25.76 $25.23 $25.65 $24.12 23,865
2020-07-09 $25.72 $25.73 $25.59 $25.62 $24.10 326,830
2020-07-08 $25.73 $25.75 $25.64 $25.65 $24.12 19,577
2020-07-07 $25.65 $25.74 $25.65 $25.65 $24.12 16,258
2020-07-06 $25.66 $25.72 $25.62 $25.72 $24.19 22,979
2020-07-02 $25.57 $25.80 $25.57 $25.71 $24.18 14,161
2020-07-01 $25.57 $25.60 $25.50 $25.57 $24.05 16,077
2020-06-30 $25.64 $25.64 $25.48 $25.48 $23.96 129,384
2020-06-29 $25.60 $25.64 $25.52 $25.64 $24.11 20,608
2020-06-26 $25.66 $25.66 $25.51 $25.63 $24.11 19,643
2020-06-25 $25.61 $25.66 $25.55 $25.66 $24.13 24,399
2020-06-24 $25.61 $25.65 $25.50 $25.59 $24.07 18,303
2020-06-23 $25.61 $25.66 $25.51 $25.60 $24.08 16,914
2020-06-22 $25.61 $25.66 $25.56 $25.56 $24.04 24,131
2020-06-19 $25.61 $25.69 $25.56 $25.68 $24.15 13,078
2020-06-18 $25.57 $25.67 $25.54 $25.67 $24.14 154,491
2020-06-17 $25.57 $25.70 $25.52 $25.57 $24.05 188,072
2020-06-16 $25.59 $25.64 $25.50 $25.64 $24.11 25,214
2020-06-15 $25.30 $25.47 $25.30 $25.45 $23.94 19,183
2020-06-12 $25.48 $25.55 $25.40 $25.42 $23.91 29,092
2020-06-11 $25.40 $25.48 $25.25 $25.46 $23.95 108,632
2020-06-10 $25.54 $25.54 $25.40 $25.54 $24.02 23,481
2020-06-09 $25.50 $25.58 $25.44 $25.55 $24.03 24,174
2020-06-08 $25.45 $25.55 $25.45 $25.55 $24.03 26,381
2020-06-05 $25.62 $25.67 $25.40 $25.40 $23.89 107,876
2020-06-04 $25.54 $25.64 $25.46 $25.62 $24.10 16,718
2020-06-03 $25.59 $25.65 $25.53 $25.65 $24.12 19,780
2020-06-02 $25.48 $25.59 $25.48 $25.59 $24.07 12,475
2020-06-01 $25.46 $25.58 $25.46 $25.58 $24.06 18,688
2020-05-29 $25.52 $25.55 $25.48 $25.48 $23.96 50,332
2020-05-28 $25.46 $25.52 $25.42 $25.48 $23.96 28,531
2020-05-27 $25.43 $25.48 $25.39 $25.48 $23.96 44,155
2020-05-26 $25.40 $25.49 $25.27 $25.39 $23.88 65,124
2020-05-22 $25.21 $25.32 $25.16 $25.30 $23.79 449,121
2020-05-21 $25.20 $25.23 $25.15 $25.18 $23.68 187,598
2020-05-20 $25.20 $25.30 $25.15 $25.17 $23.67 235,463
2020-05-19 $25.18 $25.20 $25.14 $25.19 $23.69 167,980
2020-05-18 $25.45 $25.45 $25.14 $25.16 $23.66 150,668
2020-05-15 $25.12 $25.37 $25.12 $25.26 $23.76 16,260
2020-05-14 $25.20 $25.35 $25.05 $25.35 $23.84 18,245
2020-05-13 $25.30 $25.40 $25.21 $25.31 $23.80 37,732
2020-05-12 $25.47 $25.47 $25.30 $25.30 $23.79 13,568
2020-05-11 $25.27 $25.40 $25.16 $25.40 $23.89 58,161
2020-05-08 $25.21 $25.30 $25.18 $25.29 $23.79 16,354
2020-05-07 $25.19 $25.29 $25.06 $25.15 $23.65 30,016
2020-05-06 $25.10 $25.16 $25.10 $25.11 $23.62 33,214
2020-05-05 $25.21 $25.21 $25.10 $25.15 $23.65 64,348
2020-05-04 $25.15 $25.26 $25.13 $25.18 $23.68 38,817
2020-05-01 $25.21 $25.25 $25.16 $25.25 $23.75 17,340
2020-04-30 $25.30 $25.45 $25.22 $25.23 $23.73 66,598
2020-04-29 $25.27 $25.45 $25.25 $25.45 $23.94 30,924
2020-04-28 $25.49 $25.49 $25.18 $25.21 $23.71 57,247
2020-04-27 $25.49 $25.49 $25.30 $25.37 $23.86 23,861
2020-04-24 $25.40 $25.42 $25.27 $25.41 $23.90 33,108
2020-04-23 $25.16 $25.40 $25.16 $25.32 $23.81 25,479
2020-04-22 $25.35 $25.38 $25.10 $25.17 $23.67 57,238
2020-04-21 $25.23 $25.24 $24.96 $25.24 $23.74 33,914
2020-04-20 $25.08 $25.36 $25.08 $25.28 $23.78 31,458
2020-04-17 $25.25 $25.31 $25.15 $25.19 $23.69 25,531
2020-04-16 $25.16 $25.25 $24.95 $25.11 $23.62 27,270
2020-04-15 $24.70 $25.17 $24.68 $25.09 $23.60 43,739
2020-04-14 $25.01 $25.20 $24.99 $25.15 $23.65 32,185
2020-04-13 $25.30 $25.30 $24.75 $24.92 $23.44 38,778
2020-04-09 $25.35 $25.73 $25.05 $25.55 $23.73 83,029
2020-04-08 $24.96 $25.40 $24.96 $25.38 $23.57 27,986
2020-04-07 $24.94 $25.00 $24.52 $24.99 $23.21 46,260
2020-04-06 $24.24 $24.80 $24.20 $24.42 $22.68 34,956
2020-04-03 $24.30 $24.35 $23.76 $24.19 $22.46 40,402
2020-04-02 $24.20 $24.38 $23.71 $24.13 $22.41 51,463
2020-04-01 $24.13 $24.35 $23.94 $24.34 $22.60 38,463
2020-03-31 $24.78 $24.94 $24.57 $24.67 $22.91 32,644
2020-03-30 $24.73 $24.85 $24.41 $24.69 $22.93 30,945
2020-03-27 $24.18 $24.60 $23.91 $24.44 $22.69 46,535
2020-03-26 $24.69 $24.80 $24.10 $24.74 $22.97 56,648
2020-03-25 $23.40 $24.72 $23.21 $24.37 $22.63 69,829
2020-03-24 $22.06 $23.81 $22.06 $23.21 $21.55 78,792
2020-03-23 $22.60 $22.80 $20.79 $21.45 $19.92 89,860
2020-03-20 $23.12 $23.47 $22.60 $22.75 $21.13 76,777
2020-03-19 $21.25 $22.85 $20.20 $22.60 $20.99 126,930
2020-03-18 $22.75 $22.82 $20.25 $20.58 $19.11 128,957
2020-03-17 $23.85 $24.19 $23.16 $23.16 $21.51 75,974
2020-03-16 $23.74 $24.41 $23.50 $23.81 $22.11 111,158
2020-03-13 $23.85 $24.63 $23.85 $24.51 $22.76 92,333
2020-03-12 $24.74 $25.00 $23.43 $23.43 $21.76 130,456
2020-03-11 $25.21 $25.38 $24.63 $25.21 $23.41 47,531
2020-03-10 $25.25 $25.45 $25.25 $25.26 $23.46 42,426
2020-03-09 $25.00 $25.58 $24.85 $25.15 $23.35 92,200
2020-03-06 $25.42 $25.63 $25.33 $25.33 $23.52 27,958
2020-03-05 $25.78 $25.78 $25.39 $25.56 $23.73 20,963
2020-03-04 $25.70 $25.85 $25.65 $25.85 $24.00 23,143
2020-03-03 $25.40 $25.88 $25.32 $25.69 $23.86 36,316
2020-03-02 $25.09 $25.54 $25.09 $25.52 $23.70 81,246
2020-02-28 $25.40 $25.48 $25.08 $25.08 $23.29 102,851
2020-02-27 $25.00 $25.55 $25.00 $25.44 $23.62 60,731
2020-02-26 $25.25 $25.44 $25.15 $25.25 $23.45 43,238
2020-02-25 $25.38 $25.57 $25.20 $25.21 $23.41 63,804
2020-02-24 $25.62 $25.73 $25.33 $25.33 $23.52 38,655
2020-02-21 $25.77 $25.81 $25.66 $25.71 $23.87 22,145
2020-02-20 $25.72 $25.86 $25.72 $25.75 $23.91 22,207
2020-02-19 $26.00 $26.05 $25.75 $25.75 $23.91 21,452
2020-02-18 $26.02 $26.02 $25.93 $26.00 $24.14 11,303
2020-02-14 $26.05 $26.15 $26.03 $26.04 $24.18 18,519
2020-02-13 $26.02 $26.16 $26.02 $26.12 $24.25 5,681
2020-02-12 $26.11 $26.18 $26.01 $26.01 $24.15 10,401
2020-02-11 $26.08 $26.18 $26.08 $26.17 $24.30 12,477
2020-02-10 $26.10 $26.22 $25.95 $26.21 $24.34 7,746
2020-02-07 $26.04 $26.23 $26.01 $26.07 $24.21 8,873
2020-02-06 $26.07 $26.16 $26.01 $26.07 $24.21 20,149
2020-02-05 $26.12 $26.14 $26.01 $26.07 $24.21 17,448
2020-02-04 $26.12 $26.12 $26.04 $26.12 $24.25 25,147
2020-02-03 $26.00 $26.10 $26.00 $26.10 $24.24 20,076
2020-01-31 $25.97 $26.11 $25.93 $26.00 $24.14 47,715
2020-01-30 $25.78 $25.94 $25.73 $25.92 $24.07 17,336
2020-01-29 $25.59 $25.82 $25.59 $25.78 $23.94 18,004
2020-01-28 $25.56 $25.64 $25.50 $25.64 $23.81 29,630
2020-01-27 $25.47 $25.53 $25.45 $25.53 $23.71 10,202
2020-01-24 $25.53 $25.55 $25.43 $25.52 $23.70 25,112
2020-01-23 $25.49 $25.56 $25.49 $25.50 $23.68 15,853
2020-01-22 $25.54 $25.57 $25.49 $25.57 $23.74 9,900
2020-01-21 $25.54 $25.63 $25.52 $25.54 $23.72 29,499
2020-01-17 $25.61 $25.68 $25.46 $25.52 $23.70 53,327
2020-01-16 $25.82 $25.90 $25.65 $25.71 $23.87 36,172
2020-01-15 $25.94 $25.97 $25.77 $25.84 $23.99 20,575
2020-01-14 $25.98 $25.98 $25.78 $25.92 $24.07 42,693
2020-01-13 $25.86 $25.98 $25.77 $25.98 $24.12 32,039
2020-01-10 $26.11 $26.25 $26.10 $26.20 $24.03 56,911
2020-01-09 $26.11 $26.13 $26.03 $26.13 $23.97 25,299
2020-01-08 $26.05 $26.13 $25.99 $26.10 $23.94 34,524
2020-01-07 $25.92 $26.00 $25.92 $26.00 $23.85 25,511
2020-01-06 $25.93 $26.00 $25.92 $25.97 $23.82 19,038
2020-01-03 $25.87 $26.00 $25.85 $25.88 $23.74 33,316
2020-01-02 $25.80 $25.96 $25.80 $25.94 $23.79 67,641
2019-12-31 $25.90 $25.94 $25.76 $25.79 $23.66 39,036
2019-12-30 $25.88 $25.93 $25.87 $25.87 $23.73 23,041
2019-12-27 $25.88 $25.96 $25.88 $25.89 $23.75 31,840
2019-12-26 $25.82 $25.88 $25.77 $25.88 $23.74 8,179
2019-12-24 $25.71 $25.87 $25.71 $25.86 $23.72 8,990
2019-12-23 $25.67 $25.76 $25.63 $25.76 $23.63 29,414
2019-12-20 $25.59 $25.65 $25.55 $25.61 $23.49 26,704
2019-12-19 $25.54 $25.67 $25.54 $25.59 $23.47 17,422
2019-12-18 $25.54 $25.64 $25.53 $25.58 $23.46 18,596
2019-12-17 $25.51 $25.59 $25.50 $25.53 $23.42 16,373
2019-12-16 $25.55 $25.70 $25.51 $25.59 $23.47 16,181
2019-12-13 $25.48 $25.58 $25.40 $25.56 $23.45 32,960
2019-12-12 $25.38 $25.48 $25.36 $25.48 $23.37 33,766
2019-12-11 $25.44 $25.45 $25.38 $25.45 $23.34 12,677
2019-12-10 $25.32 $25.42 $25.32 $25.40 $23.30 20,113
2019-12-09 $25.32 $25.43 $25.32 $25.32 $23.23 25,643
2019-12-06 $25.25 $25.38 $25.25 $25.34 $23.24 14,808
2019-12-05 $25.37 $25.37 $25.26 $25.27 $23.18 19,808
2019-12-04 $25.38 $25.46 $25.33 $25.37 $23.27 19,577
2019-12-03 $25.27 $25.40 $25.25 $25.30 $23.21 26,733
2019-12-02 $25.39 $25.39 $25.20 $25.30 $23.21 52,625
2019-11-29 $25.25 $25.43 $25.17 $25.23 $23.14 90,562
2019-11-27 $25.37 $25.48 $25.25 $25.25 $23.16 39,028
2019-11-26 $25.39 $25.48 $25.33 $25.36 $23.26 27,955
2019-11-25 $25.40 $25.40 $25.33 $25.38 $23.28 23,189
2019-11-22 $25.40 $25.42 $25.36 $25.37 $23.27 23,615
2019-11-21 $25.46 $25.46 $25.31 $25.31 $23.22 13,253
2019-11-20 $25.41 $25.47 $25.40 $25.42 $23.32 18,467
2019-11-19 $25.35 $25.53 $25.35 $25.40 $23.30 20,561
2019-11-18 $25.50 $25.50 $25.43 $25.43 $23.33 23,150
2019-11-15 $25.43 $25.56 $25.43 $25.49 $23.38 8,065
2019-11-14 $25.53 $25.57 $25.41 $25.57 $23.45 36,796
2019-11-13 $25.42 $25.53 $25.42 $25.49 $23.38 20,209
2019-11-12 $25.39 $25.42 $25.31 $25.42 $23.32 27,206
2019-11-11 $25.35 $25.47 $25.32 $25.35 $23.25 8,279
2019-11-08 $25.22 $25.39 $25.22 $25.37 $23.27 16,603
2019-11-07 $25.29 $25.33 $25.16 $25.17 $23.09 39,876
2019-11-06 $25.31 $25.39 $25.28 $25.28 $23.19 11,735
2019-11-05 $25.39 $25.41 $25.22 $25.30 $23.21 57,491
2019-11-04 $25.45 $25.45 $25.35 $25.39 $23.29 16,404
2019-11-01 $25.45 $25.53 $25.38 $25.46 $23.35 19,729
2019-10-31 $25.63 $25.69 $25.35 $25.35 $23.25 159,973
2019-10-30 $25.53 $25.67 $25.46 $25.60 $23.48 19,970
2019-10-29 $25.62 $25.66 $25.53 $25.53 $23.42 17,603
2019-10-28 $25.71 $25.74 $25.61 $25.66 $23.54 20,354
2019-10-25 $25.77 $25.80 $25.63 $25.67 $23.55 50,780
2019-10-24 $25.85 $25.89 $25.76 $25.80 $23.67 28,856
2019-10-23 $25.79 $25.88 $25.78 $25.85 $23.71 22,221
2019-10-22 $25.78 $25.79 $25.73 $25.78 $23.65 16,487
2019-10-21 $25.76 $25.84 $25.71 $25.72 $23.59 11,318
2019-10-18 $25.77 $25.84 $25.69 $25.71 $23.58 15,094
2019-10-17 $25.82 $25.87 $25.68 $25.72 $23.59 56,720
2019-10-16 $25.87 $25.90 $25.76 $25.80 $23.67 46,722
2019-10-15 $25.82 $25.89 $25.76 $25.84 $23.70 35,121
2019-10-14 $25.70 $25.82 $25.69 $25.80 $23.67 25,387
2019-10-11 $25.66 $25.77 $25.59 $25.77 $23.64 35,586
2019-10-10 $25.55 $25.67 $25.55 $25.66 $23.54 18,804
2019-10-09 $25.92 $25.95 $25.88 $25.89 $23.46 21,762
2019-10-08 $25.90 $25.91 $25.85 $25.89 $23.46 18,819
2019-10-07 $25.89 $25.91 $25.80 $25.91 $23.47 9,380
2019-10-04 $25.75 $25.88 $25.75 $25.88 $23.45 10,352
2019-10-03 $25.72 $25.85 $25.72 $25.75 $23.33 9,283
2019-10-02 $25.77 $25.82 $25.68 $25.75 $23.33 25,389
2019-10-01 $25.78 $25.86 $25.75 $25.83 $23.40 38,358
2019-09-30 $25.62 $25.85 $25.60 $25.84 $23.41 89,256
2019-09-27 $25.69 $25.74 $25.61 $25.74 $23.32 42,322
2019-09-26 $25.81 $25.84 $25.58 $25.69 $23.27 83,994
2019-09-25 $25.82 $25.87 $25.80 $25.81 $23.38 17,534
2019-09-24 $25.86 $25.92 $25.82 $25.83 $23.40 20,084
2019-09-23 $25.88 $25.92 $25.83 $25.83 $23.40 30,482
2019-09-20 $25.82 $25.85 $25.75 $25.83 $23.40 33,891
2019-09-19 $25.75 $25.84 $25.72 $25.80 $23.37 39,892
2019-09-18 $25.72 $25.79 $25.70 $25.70 $23.28 28,361
2019-09-17 $25.60 $25.76 $25.60 $25.75 $23.33 17,892
2019-09-16 $25.50 $25.72 $25.50 $25.65 $23.24 18,042
2019-09-13 $25.71 $25.71 $25.30 $25.55 $23.15 30,061
2019-09-12 $25.71 $25.77 $25.63 $25.77 $23.35 25,926
2019-09-11 $25.58 $25.71 $25.54 $25.71 $23.29 11,168
2019-09-10 $25.75 $25.77 $25.55 $25.58 $23.17 48,620
2019-09-09 $25.67 $25.80 $25.66 $25.76 $23.34 20,744
2019-09-06 $25.57 $25.75 $25.57 $25.75 $23.33 15,851
2019-09-05 $25.65 $25.65 $25.52 $25.63 $23.22 16,795
2019-09-04 $25.49 $25.69 $25.49 $25.69 $23.27 47,354
2019-09-03 $25.38 $25.50 $25.37 $25.49 $23.09 21,783
2019-08-30 $25.48 $25.53 $25.32 $25.32 $22.94 107,414
2019-08-29 $25.55 $25.65 $25.45 $25.46 $23.07 28,718
2019-08-28 $25.49 $25.64 $25.47 $25.54 $23.14 27,716
2019-08-27 $25.49 $25.53 $25.43 $25.50 $23.10 14,280
2019-08-26 $25.51 $25.53 $25.46 $25.50 $23.10 12,672
2019-08-23 $25.58 $25.58 $25.50 $25.54 $23.14 14,468
2019-08-22 $25.48 $25.58 $25.47 $25.55 $23.15 24,918
2019-08-21 $25.44 $25.52 $25.44 $25.45 $23.06 17,620
2019-08-20 $25.47 $25.58 $25.43 $25.44 $23.05 32,284
2019-08-19 $25.41 $25.53 $25.41 $25.46 $23.07 18,343
2019-08-16 $25.54 $25.61 $25.41 $25.41 $23.02 17,845
2019-08-15 $25.51 $25.54 $25.41 $25.54 $23.14 20,762
2019-08-14 $25.43 $25.51 $25.40 $25.50 $23.10 36,481
2019-08-13 $25.36 $25.49 $25.36 $25.47 $23.07 16,040
2019-08-12 $25.35 $25.38 $25.29 $25.37 $22.98 19,705
2019-08-09 $25.25 $25.35 $25.25 $25.33 $22.95 18,351
2019-08-08 $25.12 $25.26 $25.12 $25.22 $22.85 24,041
2019-08-07 $25.20 $25.21 $25.08 $25.15 $22.78 33,016
2019-08-06 $25.28 $25.35 $25.20 $25.25 $22.88 25,432
2019-08-05 $25.39 $25.40 $25.25 $25.26 $22.88 42,443
2019-08-02 $25.45 $25.49 $25.40 $25.41 $23.02 36,162
2019-08-01 $25.41 $25.52 $25.39 $25.41 $23.02 23,114
2019-07-31 $25.55 $25.55 $25.35 $25.35 $22.97 174,722
2019-07-30 $25.64 $25.68 $25.48 $25.60 $23.19 28,355
2019-07-29 $25.45 $25.67 $25.39 $25.60 $23.19 23,814
2019-07-26 $25.39 $25.49 $25.39 $25.45 $23.06 14,710
2019-07-25 $25.43 $25.55 $25.37 $25.37 $22.98 27,289
2019-07-24 $25.42 $25.57 $25.41 $25.47 $23.07 30,267
2019-07-23 $25.43 $25.49 $25.36 $25.40 $23.01 43,452
2019-07-22 $25.39 $25.45 $25.34 $25.38 $22.99 44,397
2019-07-19 $25.40 $25.44 $25.33 $25.33 $22.95 42,543
2019-07-18 $25.35 $25.44 $25.29 $25.40 $23.01 31,286
2019-07-17 $25.25 $25.35 $25.21 $25.35 $22.97 27,950
2019-07-16 $25.20 $25.31 $25.19 $25.19 $22.82 27,994
2019-07-15 $25.24 $25.24 $25.16 $25.22 $22.85 39,718
2019-07-12 $25.24 $25.24 $25.16 $25.23 $22.86 24,916
2019-07-11 $25.20 $25.25 $25.11 $25.24 $22.87 30,387
2019-07-10 $25.49 $25.50 $25.43 $25.43 $22.75 31,410
2019-07-09 $25.37 $25.49 $25.33 $25.48 $22.79 39,219
2019-07-08 $25.34 $25.45 $25.33 $25.39 $22.71 18,190
2019-07-05 $25.26 $25.36 $25.26 $25.34 $22.67 20,386
2019-07-03 $25.29 $25.38 $25.29 $25.38 $22.71 11,742
2019-07-02 $25.15 $25.38 $25.12 $25.37 $22.70 44,551
2019-07-01 $25.14 $25.23 $25.08 $25.10 $22.45 31,678
2019-06-28 $25.18 $25.28 $25.08 $25.08 $22.44 113,986
2019-06-27 $25.28 $25.34 $25.18 $25.20 $22.54 24,283
2019-06-26 $25.29 $25.29 $25.16 $25.24 $22.58 30,117
2019-06-25 $25.35 $25.42 $25.20 $25.22 $22.56 58,698
2019-06-24 $25.41 $25.44 $25.31 $25.34 $22.67 36,475
2019-06-21 $25.25 $25.47 $25.25 $25.42 $22.74 35,959
2019-06-20 $25.31 $25.35 $25.29 $25.32 $22.65 22,498
2019-06-19 $25.26 $25.31 $25.15 $25.23 $22.57 17,602
2019-06-18 $25.20 $25.33 $25.17 $25.18 $22.53 13,846
2019-06-17 $25.28 $25.31 $25.17 $25.17 $22.52 88,822
2019-06-14 $25.22 $25.35 $25.20 $25.31 $22.64 41,779
2019-06-13 $25.40 $25.42 $25.27 $25.27 $22.61 29,841
2019-06-12 $25.37 $25.40 $25.30 $25.39 $22.71 20,351
2019-06-11 $25.37 $25.43 $25.26 $25.30 $22.63 30,496
2019-06-10 $25.22 $25.37 $25.22 $25.28 $22.62 15,814
2019-06-07 $25.23 $25.29 $25.19 $25.21 $22.55 19,098
2019-06-06 $25.08 $25.21 $25.08 $25.19 $22.54 31,085
2019-06-05 $25.09 $25.16 $25.07 $25.14 $22.49 23,912
2019-06-04 $25.06 $25.12 $25.06 $25.09 $22.45 45,586
2019-06-03 $25.04 $25.12 $25.02 $25.02 $22.38 44,758
2019-05-31 $25.33 $25.33 $24.97 $24.97 $22.34 165,918
2019-05-30 $25.34 $25.35 $25.23 $25.30 $22.63 22,981
2019-05-29 $25.22 $25.34 $25.22 $25.34 $22.67 20,957
2019-05-28 $25.24 $25.41 $25.17 $25.30 $22.63 32,791
2019-05-24 $25.18 $25.30 $25.15 $25.29 $22.62 14,341
2019-05-23 $25.17 $25.34 $25.10 $25.28 $22.62 15,051
2019-05-22 $25.19 $25.23 $25.11 $25.23 $22.57 11,429
2019-05-21 $25.20 $25.20 $25.13 $25.18 $22.53 20,206
2019-05-20 $25.12 $25.25 $25.11 $25.18 $22.53 17,645
2019-05-17 $25.19 $25.19 $25.06 $25.18 $22.53 21,015
2019-05-16 $25.15 $25.18 $25.12 $25.18 $22.53 21,088
2019-05-15 $25.05 $25.14 $25.01 $25.14 $22.49 32,347
2019-05-14 $25.05 $25.08 $25.01 $25.07 $22.43 27,889
2019-05-13 $24.92 $25.04 $24.90 $25.02 $22.38 27,616
2019-05-10 $24.98 $25.01 $24.94 $25.01 $22.37 14,271
2019-05-09 $24.95 $24.98 $24.85 $24.98 $22.35 35,454
2019-05-08 $24.88 $24.97 $24.80 $24.93 $22.30 24,590
2019-05-07 $24.86 $24.97 $24.81 $24.93 $22.30 34,250
2019-05-06 $24.78 $24.85 $24.78 $24.84 $22.22 27,474
2019-05-03 $24.95 $24.96 $24.81 $24.83 $22.21 16,646
2019-05-02 $24.86 $24.88 $24.84 $24.87 $22.25 36,042
2019-05-01 $24.96 $24.97 $24.85 $24.86 $22.24 45,083
2019-04-30 $24.84 $24.97 $24.76 $24.95 $22.32 124,657
2019-04-29 $24.84 $24.84 $24.76 $24.82 $22.20 37,088
2019-04-26 $24.85 $24.85 $24.74 $24.74 $22.13 38,070
2019-04-25 $24.92 $24.94 $24.70 $24.85 $22.23 130,740
2019-04-24 $24.83 $24.92 $24.83 $24.87 $22.25 26,742
2019-04-23 $24.93 $24.94 $24.82 $24.89 $22.27 46,370
2019-04-22 $24.86 $24.90 $24.83 $24.85 $22.23 35,987
2019-04-18 $24.90 $24.98 $24.82 $24.86 $22.24 53,923
2019-04-17 $25.02 $25.02 $24.90 $24.90 $22.28 35,168
2019-04-16 $24.98 $25.09 $24.80 $24.94 $22.31 141,523
2019-04-15 $24.85 $24.95 $24.82 $24.95 $22.32 33,115
2019-04-12 $24.85 $24.91 $24.81 $24.81 $22.20 16,795
2019-04-11 $24.89 $24.90 $24.80 $24.82 $22.20 29,769
2019-04-10 $25.24 $25.26 $25.14 $25.22 $22.27 46,236
2019-04-09 $25.20 $25.25 $25.15 $25.22 $22.27 18,596
2019-04-08 $25.24 $25.32 $25.08 $25.20 $22.26 30,740
2019-04-05 $24.99 $25.27 $24.99 $25.25 $22.30 32,465
2019-04-04 $25.06 $25.12 $24.99 $25.00 $22.08 33,656
2019-04-03 $24.95 $25.14 $24.95 $25.12 $22.19 45,704
2019-04-02 $24.92 $24.95 $24.87 $24.92 $22.01 34,299
2019-04-01 $24.60 $24.95 $24.60 $24.95 $22.04 58,680
2019-03-29 $24.66 $24.71 $24.55 $24.60 $21.73 135,978
2019-03-28 $24.59 $24.72 $24.57 $24.62 $21.75 216,409
2019-03-27 $24.58 $24.67 $24.50 $24.53 $21.67 130,907
2019-03-26 $24.43 $24.55 $24.38 $24.53 $21.67 85,286
2019-03-25 $24.86 $24.87 $24.37 $24.43 $21.58 90,329
2019-03-22 $24.95 $25.05 $24.83 $24.85 $21.95 49,998
2019-03-21 $24.96 $25.09 $24.93 $24.93 $22.02 34,983
2019-03-20 $24.75 $25.09 $24.62 $25.09 $22.16 46,996
2019-03-19 $25.09 $25.09 $24.78 $24.78 $21.89 27,482
2019-03-18 $24.90 $25.07 $24.90 $25.02 $22.10 30,643
2019-03-15 $25.00 $25.00 $24.87 $24.87 $21.97 72,662
2019-03-14 $25.00 $25.12 $24.98 $25.00 $22.08 37,006
2019-03-13 $24.96 $25.08 $24.92 $25.05 $22.12 30,122
2019-03-12 $24.83 $24.97 $24.78 $24.95 $22.04 27,517
2019-03-11 $24.88 $24.93 $24.67 $24.89 $21.98 60,721
2019-03-08 $24.61 $24.89 $24.60 $24.88 $21.97 20,956
2019-03-07 $24.82 $24.87 $24.69 $24.69 $21.81 25,068
2019-03-06 $24.79 $24.88 $24.75 $24.88 $21.97 49,965
2019-03-05 $24.56 $24.82 $24.53 $24.82 $21.92 41,602
2019-03-04 $24.45 $24.70 $24.44 $24.58 $21.71 29,948
2019-03-01 $24.40 $24.48 $24.30 $24.44 $21.59 86,873
2019-02-28 $24.60 $24.72 $24.22 $24.37 $21.52 145,572
2019-02-27 $24.63 $24.65 $24.52 $24.62 $21.75 27,747
2019-02-26 $24.71 $24.75 $24.61 $24.63 $21.75 14,541
2019-02-25 $24.62 $24.83 $24.58 $24.71 $21.82 27,063
2019-02-22 $24.57 $24.73 $24.55 $24.64 $21.76 13,755
2019-02-21 $24.65 $24.72 $24.51 $24.58 $21.71 33,973
2019-02-20 $24.84 $24.84 $24.65 $24.65 $21.77 39,314
2019-02-19 $24.83 $24.84 $24.73 $24.75 $21.86 14,831
2019-02-15 $24.69 $24.90 $24.69 $24.74 $21.85 25,429
2019-02-14 $24.83 $24.92 $24.69 $24.71 $21.82 18,365
2019-02-13 $24.68 $24.92 $24.68 $24.85 $21.95 11,808
2019-02-12 $24.74 $24.80 $24.60 $24.72 $21.83 19,253
2019-02-11 $24.64 $24.77 $24.58 $24.74 $21.85 27,443
2019-02-08 $24.69 $24.69 $24.34 $24.67 $21.79 24,022
2019-02-07 $24.58 $24.73 $24.57 $24.60 $21.73 30,906
2019-02-06 $24.75 $24.83 $24.52 $24.83 $21.93 21,228
2019-02-05 $24.53 $24.83 $24.50 $24.75 $21.86 36,248
2019-02-04 $24.49 $24.74 $24.49 $24.65 $21.77 18,974
2019-02-01 $24.85 $24.85 $24.44 $24.48 $21.62 24,251
2019-01-31 $24.61 $24.87 $24.61 $24.78 $21.89 56,001
2019-01-30 $24.60 $24.71 $24.38 $24.67 $21.79 39,885
2019-01-29 $24.75 $24.75 $24.53 $24.56 $21.69 27,367
2019-01-28 $24.62 $24.84 $24.46 $24.51 $21.65 28,929
2019-01-25 $24.40 $24.84 $24.40 $24.66 $21.78 49,712
2019-01-24 $24.13 $24.40 $24.04 $24.40 $21.55 21,818
2019-01-23 $24.08 $24.22 $23.93 $24.04 $21.23 25,427
2019-01-22 $24.16 $24.20 $23.93 $24.07 $21.26 16,606
2019-01-18 $23.78 $24.17 $23.66 $24.17 $21.35 42,073
2019-01-17 $23.96 $24.04 $23.50 $23.97 $21.17 40,034
2019-01-16 $24.01 $24.01 $23.85 $23.88 $21.09 39,723
2019-01-15 $23.81 $24.17 $23.79 $24.10 $21.29 23,004
2019-01-14 $23.93 $24.08 $23.75 $23.80 $21.02 25,074
2019-01-11 $23.66 $24.14 $23.65 $23.92 $21.13 53,634
2019-01-10 $23.86 $24.13 $23.61 $24.13 $21.03 39,529
2019-01-09 $23.96 $24.02 $23.77 $23.88 $20.81 30,109
2019-01-08 $24.10 $24.15 $23.53 $23.88 $20.81 31,999
2019-01-07 $23.73 $24.51 $23.72 $23.90 $20.83 51,152
2019-01-04 $23.25 $23.78 $23.21 $23.60 $20.57 42,137
2019-01-03 $22.95 $23.33 $22.77 $23.15 $20.18 52,775
2019-01-02 $22.60 $23.13 $22.50 $22.83 $19.90 37,322
2018-12-31 $22.90 $23.00 $22.70 $22.70 $19.78 66,929
2018-12-28 $22.49 $23.05 $22.36 $22.84 $19.91 52,789
2018-12-27 $22.40 $22.51 $22.10 $22.29 $19.43 49,305
2018-12-26 $22.29 $22.69 $22.25 $22.58 $19.68 29,850
2018-12-24 $22.40 $22.40 $22.11 $22.11 $19.27 24,931
2018-12-21 $22.65 $22.65 $22.40 $22.40 $19.52 40,936
2018-12-20 $22.58 $22.78 $22.48 $22.67 $19.76 70,782
2018-12-19 $22.60 $22.66 $22.46 $22.56 $19.66 33,652
2018-12-18 $22.60 $22.66 $22.46 $22.62 $19.71 35,473
2018-12-17 $22.75 $22.75 $22.54 $22.60 $19.70 31,023
2018-12-14 $22.45 $22.80 $22.45 $22.79 $19.86 49,969
2018-12-13 $22.59 $22.64 $22.41 $22.61 $19.71 32,883
2018-12-12 $22.54 $22.84 $22.50 $22.51 $19.62 59,625
2018-12-11 $22.69 $22.69 $22.34 $22.51 $19.62 25,534
2018-12-10 $22.45 $22.60 $22.36 $22.48 $19.59 34,587
2018-12-07 $22.63 $22.77 $22.45 $22.45 $19.57 38,732
2018-12-06 $22.50 $22.65 $22.44 $22.51 $19.62 37,473
2018-12-04 $22.98 $22.98 $22.61 $22.72 $19.80 44,599
2018-12-03 $22.94 $22.99 $22.74 $22.83 $19.90 17,999
2018-11-30 $22.89 $22.89 $22.69 $22.69 $19.78 47,023
2018-11-29 $22.88 $23.02 $22.76 $22.90 $19.96 19,657
2018-11-28 $22.80 $23.00 $22.68 $22.90 $19.96 27,610
2018-11-27 $22.83 $22.94 $22.78 $22.80 $19.87 28,818
2018-11-26 $22.94 $23.12 $22.84 $22.90 $19.96 35,901
2018-11-23 $22.95 $23.15 $22.85 $22.85 $19.92 3,180
2018-11-21 $22.89 $23.16 $22.88 $23.00 $20.05 18,682
2018-11-20 $22.92 $22.96 $22.81 $22.90 $19.96 80,074
2018-11-19 $23.06 $23.08 $22.94 $23.02 $20.06 38,045
2018-11-16 $23.02 $23.15 $23.02 $23.09 $20.12 30,969
2018-11-15 $23.16 $23.16 $23.01 $23.03 $20.07 15,624
2018-11-14 $23.22 $23.26 $23.16 $23.17 $20.19 29,258
2018-11-13 $23.09 $23.20 $23.09 $23.19 $20.21 39,035
2018-11-12 $23.15 $23.15 $23.01 $23.13 $20.16 31,542
2018-11-09 $23.20 $23.20 $23.08 $23.13 $20.16 20,838
2018-11-08 $23.32 $23.40 $23.18 $23.20 $20.22 19,703
2018-11-07 $23.31 $23.46 $23.25 $23.25 $20.26 51,213
2018-11-06 $23.24 $23.29 $23.20 $23.27 $20.28 24,668
2018-11-05 $23.26 $23.30 $23.19 $23.27 $20.28 12,519
2018-11-02 $23.36 $23.36 $23.20 $23.26 $20.27 27,718
2018-11-01 $23.29 $23.38 $23.25 $23.36 $20.36 20,388
2018-10-31 $23.42 $23.44 $23.30 $23.40 $20.39 34,824
2018-10-30 $23.38 $23.40 $23.29 $23.29 $20.30 18,517
2018-10-29 $23.31 $23.62 $23.31 $23.33 $20.33 40,602
2018-10-26 $23.44 $23.57 $23.25 $23.30 $20.31 28,968
2018-10-25 $23.40 $23.57 $23.31 $23.52 $20.50 20,183
2018-10-24 $23.26 $23.43 $23.25 $23.30 $20.31 33,035
2018-10-23 $23.20 $23.42 $23.16 $23.25 $20.26 15,710
2018-10-22 $23.38 $23.47 $23.30 $23.30 $20.31 38,394
2018-10-19 $23.31 $23.42 $23.25 $23.38 $20.38 60,633
2018-10-18 $23.34 $23.49 $23.26 $23.30 $20.31 25,655
2018-10-17 $23.34 $23.34 $23.20 $23.25 $20.26 19,948
2018-10-16 $23.17 $23.45 $23.05 $23.40 $20.39 47,779
2018-10-15 $23.07 $23.07 $22.76 $22.99 $20.04 50,941
2018-10-12 $23.20 $23.22 $22.91 $22.96 $20.01 35,005
2018-10-11 $23.05 $23.27 $22.97 $23.01 $20.05 37,901
2018-10-10 $23.25 $23.55 $23.01 $23.25 $19.99 67,124
2018-10-09 $23.26 $23.48 $23.21 $23.25 $19.99 50,227
2018-10-08 $23.14 $23.14 $22.98 $23.11 $19.87 27,185
2018-10-05 $23.00 $23.26 $22.90 $23.01 $19.78 39,833
2018-10-04 $23.35 $23.61 $22.77 $22.99 $19.76 84,026
2018-10-03 $23.75 $23.87 $23.29 $23.42 $20.13 63,637
2018-10-02 $23.70 $23.99 $23.63 $23.75 $20.42 59,058
2018-10-01 $24.08 $24.28 $23.60 $23.70 $20.37 73,078
2018-09-28 $24.19 $24.39 $24.02 $24.03 $20.66 39,470
2018-09-27 $24.04 $24.34 $24.04 $24.14 $20.75 22,395
2018-09-26 $23.91 $24.33 $23.91 $24.13 $20.74 56,296
2018-09-25 $24.10 $24.20 $23.84 $23.85 $20.50 37,464
2018-09-24 $24.38 $24.41 $24.16 $24.16 $20.77 26,319
2018-09-21 $24.35 $24.44 $24.15 $24.20 $20.80 75,399
2018-09-20 $24.50 $24.52 $24.35 $24.35 $20.93 26,264
2018-09-19 $24.81 $24.81 $24.52 $24.54 $21.09 22,865
2018-09-18 $24.76 $24.84 $24.71 $24.81 $21.33 23,491
2018-09-17 $24.69 $24.75 $24.63 $24.71 $21.24 26,167
2018-09-14 $24.55 $24.76 $24.46 $24.67 $21.21 34,101
2018-09-13 $24.63 $24.63 $24.54 $24.58 $21.13 21,438
2018-09-12 $24.55 $24.60 $24.45 $24.55 $21.10 117,326
2018-09-11 $25.04 $25.04 $24.34 $24.54 $21.09 201,261
2018-09-10 $24.84 $25.07 $24.83 $25.04 $21.52 13,353
2018-09-07 $25.00 $25.04 $24.83 $24.83 $21.34 38,733
2018-09-06 $25.10 $25.16 $25.02 $25.05 $21.53 23,765
2018-09-05 $25.23 $25.23 $25.06 $25.09 $21.57 21,574
2018-09-04 $25.28 $25.36 $25.17 $25.17 $21.64 15,394
2018-08-31 $25.35 $25.44 $25.31 $25.31 $21.76 13,020
2018-08-30 $25.28 $25.44 $25.28 $25.28 $21.73 15,325
2018-08-29 $25.30 $25.42 $25.30 $25.34 $21.78 14,436
2018-08-28 $25.20 $25.36 $25.16 $25.35 $21.79 34,374
2018-08-27 $25.21 $25.25 $25.18 $25.25 $21.71 18,119
2018-08-24 $25.20 $25.24 $25.16 $25.20 $21.66 21,909
2018-08-23 $25.16 $25.23 $25.16 $25.20 $21.66 7,746
2018-08-22 $25.17 $25.24 $25.16 $25.16 $21.63 6,317
2018-08-21 $25.28 $25.33 $25.16 $25.16 $21.63 18,593
2018-08-20 $25.23 $25.34 $25.23 $25.26 $21.71 12,936
2018-08-17 $25.14 $25.34 $25.14 $25.22 $21.68 24,896
2018-08-16 $25.10 $25.26 $25.10 $25.16 $21.63 23,108
2018-08-15 $25.09 $25.14 $25.06 $25.06 $21.54 6,378
2018-08-14 $25.06 $25.17 $25.06 $25.12 $21.59 20,667
2018-08-13 $25.03 $25.08 $25.02 $25.06 $21.54 14,250
2018-08-10 $25.14 $25.22 $25.02 $25.04 $21.52 11,352
2018-08-09 $25.09 $25.16 $25.07 $25.07 $21.55 6,022
2018-08-08 $25.11 $25.20 $25.09 $25.17 $21.64 7,429
2018-08-07 $25.13 $25.21 $25.10 $25.15 $21.62 16,688
2018-08-06 $25.18 $25.20 $25.10 $25.19 $21.65 9,653
2018-08-03 $25.15 $25.22 $25.10 $25.11 $21.58 18,753
2018-08-02 $25.03 $25.16 $24.98 $25.11 $21.58 15,895
2018-08-01 $25.03 $25.08 $24.94 $25.04 $21.52 16,872
2018-07-31 $25.10 $25.14 $25.08 $25.09 $21.57 4,013
2018-07-30 $25.03 $25.15 $25.03 $25.13 $21.60 14,194
2018-07-27 $25.08 $25.11 $25.00 $25.07 $21.55 33,078
2018-07-26 $25.17 $25.22 $25.05 $25.08 $21.56 44,390
2018-07-25 $25.26 $25.37 $25.15 $25.19 $21.65 22,791
2018-07-24 $25.49 $25.55 $25.25 $25.28 $21.73 12,828
2018-07-23 $25.55 $25.55 $25.30 $25.41 $21.84 14,485
2018-07-20 $25.35 $25.49 $25.25 $25.48 $21.90 50,374
2018-07-19 $25.23 $25.28 $25.20 $25.21 $21.67 18,302
2018-07-18 $25.32 $25.32 $25.13 $25.20 $21.66 19,921
2018-07-17 $25.50 $25.52 $25.22 $25.28 $21.73 26,917
2018-07-16 $25.67 $25.67 $25.30 $25.39 $21.83 18,350
2018-07-13 $25.73 $25.73 $25.37 $25.51 $21.93 20,698
2018-07-12 $25.86 $25.96 $25.71 $25.73 $22.12 43,467
2018-07-11 $26.19 $26.31 $26.01 $26.17 $22.22 76,686
2018-07-10 $26.19 $26.23 $26.12 $26.22 $22.26 34,433
2018-07-09 $26.03 $26.18 $25.94 $26.15 $22.20 39,712
2018-07-06 $25.96 $26.04 $25.95 $26.04 $22.11 32,651
2018-07-05 $26.00 $26.05 $25.91 $26.04 $22.11 36,918
2018-07-03 $25.94 $26.18 $25.94 $26.13 $22.19 17,973
2018-07-02 $25.81 $26.06 $25.78 $25.99 $22.07 34,561
2018-06-29 $25.78 $25.94 $25.74 $25.77 $21.88 26,876
2018-06-28 $25.68 $25.95 $25.65 $25.76 $21.87 28,849
2018-06-27 $25.64 $25.65 $25.59 $25.60 $21.74 6,975
2018-06-26 $25.56 $25.61 $25.52 $25.60 $21.74 7,528
2018-06-25 $25.58 $25.64 $25.52 $25.62 $21.75 36,024
2018-06-22 $25.60 $25.60 $25.54 $25.58 $21.72 9,142
2018-06-21 $25.58 $25.61 $25.58 $25.58 $21.72 7,509
2018-06-20 $25.54 $25.63 $25.50 $25.62 $21.75 21,446
2018-06-19 $25.51 $25.58 $25.50 $25.52 $21.67 29,050
2018-06-18 $25.51 $25.58 $25.51 $25.57 $21.71 14,874
2018-06-15 $25.55 $25.64 $25.55 $25.58 $21.72 8,886
2018-06-14 $25.46 $25.64 $25.46 $25.58 $21.72 8,016
2018-06-13 $25.53 $25.63 $25.41 $25.54 $21.68 40,084
2018-06-12 $25.56 $25.57 $25.49 $25.55 $21.69 5,955
2018-06-11 $25.64 $25.70 $25.49 $25.64 $21.77 15,908
2018-06-08 $25.59 $25.72 $25.57 $25.72 $21.84 24,491
2018-06-07 $25.57 $25.64 $25.51 $25.58 $21.72 20,061
2018-06-06 $25.56 $25.64 $25.46 $25.64 $21.77 22,565
2018-06-05 $25.48 $25.57 $25.37 $25.57 $21.71 53,735
2018-06-04 $25.41 $25.48 $25.36 $25.48 $21.63 57,678
2018-06-01 $25.25 $25.45 $25.22 $25.45 $21.61 23,363
2018-05-31 $25.30 $25.35 $25.19 $25.19 $21.39 19,275
2018-05-30 $25.31 $25.40 $25.31 $25.38 $21.55 11,301
2018-05-29 $25.30 $25.35 $25.13 $25.35 $21.52 33,472
2018-05-25 $25.29 $25.42 $25.28 $25.30 $21.48 8,023
2018-05-24 $25.03 $25.27 $25.03 $25.26 $21.45 25,855
2018-05-23 $25.09 $25.15 $25.01 $25.01 $21.23 30,303
2018-05-22 $25.03 $25.15 $25.03 $25.15 $21.35 14,321
2018-05-21 $25.10 $25.14 $25.05 $25.07 $21.29 21,940
2018-05-18 $24.89 $25.17 $24.89 $25.12 $21.33 13,733
2018-05-17 $24.94 $25.08 $24.84 $24.97 $21.20 25,199
2018-05-16 $25.04 $25.09 $24.91 $25.04 $21.26 46,063
2018-05-15 $25.18 $25.19 $25.01 $25.02 $21.24 29,614
2018-05-14 $25.35 $25.40 $25.23 $25.26 $21.45 13,731
2018-05-11 $25.27 $25.38 $25.17 $25.38 $21.55 21,278
2018-05-10 $25.25 $25.26 $25.17 $25.26 $21.45 8,113
2018-05-09 $25.24 $25.24 $25.16 $25.20 $21.40 19,039
2018-05-08 $25.25 $25.29 $25.19 $25.28 $21.46 14,039
2018-05-07 $25.25 $25.28 $25.20 $25.27 $21.46 11,423
2018-05-04 $25.16 $25.28 $25.16 $25.17 $21.37 10,122
2018-05-03 $25.14 $25.18 $25.14 $25.15 $21.35 9,897
2018-05-02 $25.18 $25.22 $25.17 $25.17 $21.37 7,551
2018-05-01 $25.15 $25.18 $25.09 $25.13 $21.34 5,594
2018-04-30 $25.16 $25.23 $25.11 $25.13 $21.34 18,283
2018-04-27 $25.15 $25.23 $25.10 $25.22 $21.41 15,175
2018-04-26 $25.11 $25.21 $25.09 $25.19 $21.39 11,616
2018-04-25 $25.15 $25.15 $24.96 $25.11 $21.32 30,440
2018-04-24 $25.22 $25.25 $25.15 $25.17 $21.37 27,434
2018-04-23 $25.28 $25.28 $25.14 $25.27 $21.46 9,079
2018-04-20 $25.12 $25.34 $25.12 $25.34 $21.51 28,976
2018-04-19 $25.18 $25.32 $25.07 $25.12 $21.33 69,591
2018-04-18 $25.40 $25.40 $25.20 $25.36 $21.53 22,013
2018-04-17 $25.30 $25.38 $25.30 $25.38 $21.55 16,573
2018-04-16 $25.37 $25.43 $25.17 $25.27 $21.46 33,735
2018-04-13 $25.15 $25.37 $25.15 $25.37 $21.54 33,832
2018-04-12 $25.20 $25.29 $25.11 $25.15 $21.35 22,111
2018-04-11 $25.47 $25.62 $25.41 $25.59 $21.45 27,162
2018-04-10 $25.40 $25.53 $25.34 $25.49 $21.37 37,262
2018-04-09 $25.27 $25.42 $25.27 $25.40 $21.29 14,133
2018-04-06 $25.38 $25.38 $25.24 $25.28 $21.19 22,385
2018-04-05 $25.32 $25.42 $25.28 $25.40 $21.29 12,633
2018-04-04 $25.28 $25.42 $25.28 $25.38 $21.28 31,324
2018-04-03 $25.35 $25.41 $25.18 $25.41 $21.30 21,001
2018-04-02 $25.49 $25.49 $25.33 $25.44 $21.33 9,970
2018-03-29 $25.28 $25.44 $25.28 $25.44 $21.33 15,754
2018-03-28 $25.32 $25.38 $25.25 $25.28 $21.19 5,783
2018-03-27 $25.33 $25.44 $25.33 $25.44 $21.33 10,570
2018-03-26 $25.37 $25.44 $25.10 $25.44 $21.33 51,027
2018-03-23 $25.15 $25.42 $25.15 $25.36 $21.26 25,041
2018-03-22 $25.17 $25.29 $25.14 $25.29 $21.20 23,637
2018-03-21 $25.18 $25.38 $25.17 $25.35 $21.25 11,687
2018-03-20 $25.16 $25.34 $25.15 $25.22 $21.14 10,543
2018-03-19 $25.48 $25.48 $25.25 $25.29 $21.20 11,793
2018-03-16 $25.28 $25.38 $25.28 $25.37 $21.27 14,883
2018-03-15 $25.34 $25.38 $25.22 $25.38 $21.28 8,244
2018-03-14 $25.31 $25.39 $25.24 $25.39 $21.29 15,881
2018-03-13 $25.32 $25.37 $25.24 $25.24 $21.16 19,948
2018-03-12 $25.26 $25.29 $25.15 $25.26 $21.18 5,999
2018-03-09 $25.20 $25.29 $25.20 $25.26 $21.18 15,029
2018-03-08 $25.11 $25.29 $25.11 $25.29 $21.20 11,778
2018-03-07 $25.09 $25.21 $25.03 $25.18 $21.11 20,663
2018-03-06 $25.06 $25.15 $25.06 $25.12 $21.06 10,348
2018-03-05 $25.01 $25.13 $24.96 $25.10 $21.04 16,874
2018-03-02 $25.02 $25.15 $24.93 $25.15 $21.09 16,151
2018-03-01 $25.01 $25.13 $25.01 $25.12 $21.06 34,693
2018-02-28 $25.02 $25.09 $24.86 $25.07 $21.02 36,876
2018-02-27 $24.94 $25.15 $24.89 $25.08 $21.03 54,036
2018-02-26 $24.91 $24.93 $24.77 $24.93 $20.90 10,467
2018-02-23 $24.85 $24.92 $24.68 $24.88 $20.86 29,279
2018-02-22 $24.83 $24.83 $24.57 $24.68 $20.69 22,351
2018-02-21 $24.69 $24.85 $24.69 $24.71 $20.72 10,915
2018-02-20 $24.70 $24.79 $24.63 $24.77 $20.77 45,666
2018-02-16 $24.55 $24.65 $24.54 $24.59 $20.62 9,854
2018-02-15 $24.62 $24.62 $24.50 $24.53 $20.57 22,667
2018-02-14 $24.54 $24.66 $24.48 $24.56 $20.59 25,071
2018-02-13 $24.50 $24.76 $24.29 $24.58 $20.61 33,116
2018-02-12 $24.36 $24.57 $24.17 $24.51 $20.55 23,995
2018-02-09 $24.07 $24.35 $23.82 $24.30 $20.37 79,879
2018-02-08 $24.24 $24.24 $24.00 $24.00 $20.12 43,094
2018-02-07 $24.25 $24.52 $24.05 $24.13 $20.23 69,868
2018-02-06 $24.07 $24.24 $24.01 $24.15 $20.25 45,236
2018-02-05 $23.86 $24.28 $23.83 $24.19 $20.28 85,453
2018-02-02 $24.13 $24.15 $23.71 $23.88 $20.02 94,685
2018-02-01 $24.88 $24.95 $24.16 $24.19 $20.28 53,514
2018-01-31 $24.91 $25.14 $24.75 $24.83 $20.82 60,452
2018-01-30 $24.67 $25.04 $24.67 $24.89 $20.87 70,790
2018-01-29 $24.82 $24.83 $24.69 $24.75 $20.75 43,645
2018-01-26 $25.01 $25.01 $24.81 $24.93 $20.90 48,870
2018-01-25 $24.93 $25.06 $24.72 $25.01 $20.97 29,538
2018-01-24 $25.08 $25.08 $24.90 $24.92 $20.89 42,773
2018-01-23 $24.96 $25.16 $24.96 $25.07 $21.02 20,929
2018-01-22 $25.02 $25.14 $24.91 $24.95 $20.92 44,359
2018-01-19 $25.03 $25.06 $25.00 $25.00 $20.96 31,096
2018-01-18 $25.04 $25.10 $25.02 $25.02 $20.98 36,971
2018-01-17 $25.04 $25.15 $25.01 $25.10 $21.04 41,059
2018-01-16 $25.28 $25.28 $25.00 $25.04 $20.99 72,230
2018-01-12 $25.32 $25.33 $25.16 $25.22 $21.14 15,918
2018-01-11 $25.26 $25.35 $25.21 $25.35 $21.25 27,035
2018-01-10 $25.32 $25.61 $25.30 $25.56 $21.16 47,654
2018-01-09 $25.31 $25.37 $25.27 $25.37 $21.00 11,520
2018-01-08 $25.38 $25.39 $25.26 $25.35 $20.99 24,636
2018-01-05 $25.26 $25.39 $25.23 $25.26 $20.91 19,682
2018-01-04 $25.33 $25.38 $25.20 $25.20 $20.86 28,619
2018-01-03 $25.16 $25.43 $25.11 $25.26 $20.91 83,652
2018-01-02 $25.35 $25.36 $25.05 $25.08 $20.76 38,792
2017-12-29 $25.31 $25.35 $25.21 $25.35 $20.99 48,295
2017-12-28 $25.23 $25.34 $25.23 $25.27 $20.92 19,574
2017-12-27 $25.22 $25.32 $25.22 $25.24 $20.90 13,166
2017-12-26 $25.23 $25.27 $25.18 $25.24 $20.90 13,699
2017-12-22 $25.30 $25.39 $25.19 $25.22 $20.88 28,912
2017-12-21 $25.33 $25.38 $25.25 $25.27 $20.92 15,098
2017-12-20 $25.26 $25.45 $25.22 $25.22 $20.88 23,213
2017-12-19 $25.30 $25.33 $25.21 $25.26 $20.91 20,220
2017-12-18 $25.47 $25.47 $25.23 $25.25 $20.91 49,992
2017-12-15 $25.51 $25.62 $25.28 $25.32 $20.96 52,742
2017-12-14 $25.21 $25.61 $25.20 $25.54 $21.15 35,669
2017-12-13 $25.49 $25.49 $25.16 $25.19 $20.86 32,039
2017-12-12 $25.37 $25.45 $25.32 $25.36 $21.00 11,959
2017-12-11 $25.41 $25.45 $25.35 $25.43 $21.05 11,871
2017-12-08 $25.43 $25.52 $25.42 $25.43 $21.05 6,300
2017-12-07 $25.56 $25.64 $25.34 $25.40 $21.03 38,330
2017-12-06 $25.45 $25.60 $25.45 $25.58 $21.18 9,795
2017-12-05 $25.46 $25.58 $25.46 $25.56 $21.16 11,076
2017-12-04 $25.44 $25.53 $25.40 $25.53 $21.14 32,747
2017-12-01 $25.41 $25.46 $25.17 $25.39 $21.02 47,393
2017-11-30 $25.33 $25.51 $25.33 $25.39 $21.02 35,068
2017-11-29 $25.33 $25.38 $25.26 $25.38 $21.01 8,718
2017-11-28 $25.57 $25.57 $25.27 $25.40 $21.03 19,441
2017-11-27 $25.52 $25.64 $25.43 $25.57 $21.17 12,072
2017-11-24 $25.48 $25.55 $25.46 $25.55 $21.15 6,333
2017-11-22 $25.40 $25.61 $25.40 $25.55 $21.15 18,961
2017-11-21 $25.42 $25.49 $25.26 $25.49 $21.10 24,447
2017-11-20 $25.27 $25.50 $25.20 $25.26 $20.91 31,512
2017-11-17 $25.13 $25.27 $25.07 $25.25 $20.91 20,307
2017-11-16 $25.10 $25.23 $25.06 $25.12 $20.80 17,944
2017-11-15 $25.02 $25.10 $25.02 $25.04 $20.73 15,126
2017-11-14 $25.14 $25.17 $25.01 $25.01 $20.71 26,036
2017-11-13 $25.04 $25.11 $25.04 $25.05 $20.74 16,250
2017-11-10 $25.10 $25.14 $25.02 $25.02 $20.71 23,693
2017-11-09 $25.17 $25.17 $25.03 $25.03 $20.72 19,616
2017-11-08 $25.22 $25.23 $25.08 $25.12 $20.80 27,794
2017-11-07 $25.34 $25.34 $25.19 $25.19 $20.86 14,751
2017-11-06 $25.40 $25.40 $25.26 $25.26 $20.91 14,088
2017-11-03 $25.30 $25.38 $25.25 $25.25 $20.91 6,933
2017-11-02 $25.40 $25.41 $25.21 $25.35 $20.99 22,903
2017-11-01 $25.44 $25.52 $25.42 $25.46 $21.08 7,613
2017-10-31 $25.33 $25.58 $25.33 $25.58 $21.18 21,269
2017-10-30 $25.30 $25.50 $25.30 $25.43 $21.05 31,745
2017-10-27 $25.52 $25.56 $25.33 $25.34 $20.98 12,608
2017-10-26 $25.30 $25.47 $25.29 $25.47 $21.09 13,650
2017-10-25 $25.38 $25.38 $25.15 $25.29 $20.94 28,277
2017-10-24 $25.38 $25.47 $25.27 $25.33 $20.97 26,849
2017-10-23 $25.27 $25.40 $25.27 $25.40 $21.03 28,497
2017-10-20 $25.21 $25.38 $25.18 $25.38 $21.01 27,433
2017-10-19 $25.20 $25.34 $25.20 $25.22 $20.88 12,762
2017-10-18 $25.21 $25.25 $25.17 $25.24 $20.90 11,819
2017-10-17 $25.25 $25.30 $25.22 $25.24 $20.90 17,154
2017-10-16 $25.30 $25.32 $25.20 $25.23 $20.89 13,397
2017-10-13 $25.25 $25.32 $25.25 $25.32 $20.96 17,351
2017-10-12 $25.13 $25.29 $25.12 $25.26 $20.91 21,503
2017-10-11 $25.33 $25.42 $25.33 $25.42 $20.78 25,725
2017-10-10 $25.25 $25.40 $25.25 $25.36 $20.73 30,799
2017-10-09 $25.40 $25.40 $25.24 $25.25 $20.64 14,366
2017-10-06 $25.54 $25.54 $25.30 $25.40 $20.77 34,684
2017-10-05 $25.45 $25.67 $25.45 $25.51 $20.86 45,234
2017-10-04 $25.41 $25.50 $25.41 $25.45 $20.81 9,247
2017-10-03 $25.45 $25.49 $25.44 $25.46 $20.81 15,451
2017-10-02 $25.37 $25.49 $25.37 $25.48 $20.83 18,555
2017-09-29 $25.35 $25.48 $25.34 $25.48 $20.83 19,790
2017-09-28 $25.37 $25.41 $25.33 $25.36 $20.73 33,158
2017-09-27 $25.46 $25.46 $25.39 $25.41 $20.77 14,292
2017-09-26 $25.47 $25.47 $25.41 $25.41 $20.77 14,651
2017-09-25 $25.41 $25.49 $25.37 $25.43 $20.79 14,564
2017-09-22 $25.50 $25.50 $25.40 $25.44 $20.80 11,747
2017-09-21 $25.42 $25.48 $25.42 $25.42 $20.78 8,264
2017-09-20 $25.45 $25.46 $25.40 $25.42 $20.78 11,233
2017-09-19 $25.51 $25.52 $25.41 $25.45 $20.81 10,177
2017-09-18 $25.53 $25.54 $25.48 $25.51 $20.86 11,131
2017-09-15 $25.33 $25.52 $25.33 $25.52 $20.86 8,445
2017-09-14 $25.42 $25.45 $25.39 $25.43 $20.79 12,779
2017-09-13 $25.41 $25.49 $25.40 $25.43 $20.79 15,863
2017-09-12 $25.38 $25.44 $25.38 $25.41 $20.77 25,150
2017-09-11 $25.35 $25.43 $25.35 $25.38 $20.75 20,216
2017-09-08 $25.45 $25.45 $25.35 $25.35 $20.73 13,326
2017-09-07 $25.52 $25.66 $25.45 $25.49 $20.84 10,392
2017-09-06 $25.57 $25.59 $25.49 $25.59 $20.92 7,456
2017-09-05 $25.66 $25.66 $25.56 $25.57 $20.90 8,589
2017-09-01 $25.55 $25.65 $25.54 $25.65 $20.97 13,375
2017-08-31 $25.51 $25.62 $25.44 $25.61 $20.94 17,818
2017-08-30 $25.41 $25.51 $25.35 $25.51 $20.86 14,911
2017-08-29 $25.44 $25.51 $25.39 $25.42 $20.78 23,756
2017-08-28 $25.40 $25.44 $25.40 $25.44 $20.80 9,707
2017-08-25 $25.36 $25.42 $25.36 $25.40 $20.77 11,438
2017-08-24 $25.32 $25.43 $25.32 $25.39 $20.76 17,079
2017-08-23 $25.29 $25.37 $25.29 $25.31 $20.69 50,245
2017-08-22 $25.37 $25.45 $25.26 $25.29 $20.68 30,387
2017-08-21 $25.38 $25.40 $25.35 $25.35 $20.73 14,793
2017-08-18 $25.28 $25.48 $25.23 $25.38 $20.75 72,638
2017-08-17 $25.39 $25.39 $25.26 $25.31 $20.69 5,231
2017-08-16 $25.38 $25.40 $25.37 $25.38 $20.75 9,385
2017-08-15 $25.51 $25.51 $25.37 $25.37 $20.74 21,885
2017-08-14 $25.51 $25.63 $25.42 $25.44 $20.80 18,394
2017-08-11 $25.37 $25.64 $25.23 $25.52 $20.86 23,356
2017-08-10 $25.45 $25.55 $25.25 $25.45 $20.81 45,580
2017-08-09 $25.47 $25.47 $25.31 $25.43 $20.79 33,090
2017-08-08 $25.50 $25.56 $25.45 $25.47 $20.82 25,661
2017-08-07 $25.51 $25.55 $25.48 $25.52 $20.86 12,929
2017-08-04 $25.53 $25.57 $25.45 $25.45 $20.81 13,066
2017-08-03 $25.52 $25.57 $25.52 $25.52 $20.86 35,570
2017-08-02 $25.50 $25.56 $25.50 $25.52 $20.86 19,804
2017-08-01 $25.46 $25.55 $25.46 $25.54 $20.88 21,024
2017-07-31 $25.55 $25.56 $25.41 $25.49 $20.84 46,012
2017-07-28 $25.51 $25.55 $25.47 $25.49 $20.84 9,946
2017-07-27 $25.60 $25.62 $25.50 $25.53 $20.87 11,445
2017-07-26 $25.66 $25.66 $25.49 $25.56 $20.90 13,507
2017-07-25 $25.64 $25.67 $25.52 $25.62 $20.95 22,876
2017-07-24 $25.57 $25.68 $25.57 $25.64 $20.96 14,737
2017-07-21 $25.56 $25.69 $25.46 $25.55 $20.89 42,161
2017-07-20 $25.65 $25.65 $25.51 $25.56 $20.90 17,191
2017-07-19 $25.67 $25.76 $25.57 $25.59 $20.92 35,222
2017-07-18 $25.73 $25.73 $25.53 $25.64 $20.96 29,356
2017-07-17 $25.64 $25.69 $25.58 $25.65 $20.97 20,986
2017-07-14 $25.63 $25.66 $25.51 $25.51 $20.86 20,615
2017-07-13 $25.90 $25.95 $25.58 $25.62 $20.95 63,969
2017-07-12 $25.91 $26.37 $25.86 $25.89 $21.17 64,620
2017-07-11 $26.30 $26.49 $26.30 $26.46 $21.37 21,963
2017-07-10 $26.31 $26.52 $26.19 $26.30 $21.24 21,975
2017-07-07 $26.43 $26.57 $26.29 $26.48 $21.38 27,528
2017-07-06 $26.28 $26.60 $26.18 $26.55 $21.44 40,010
2017-07-05 $26.03 $26.30 $26.02 $26.30 $21.24 14,647
2017-07-03 $26.10 $26.14 $26.02 $26.14 $21.11 6,687
2017-06-30 $25.89 $26.15 $25.89 $26.15 $21.12 16,262
2017-06-29 $25.93 $25.99 $25.88 $25.99 $20.99 6,944
2017-06-28 $25.95 $26.01 $25.91 $25.96 $20.96 19,851
2017-06-27 $25.92 $26.04 $25.92 $26.02 $21.01 14,358
2017-06-26 $26.05 $26.05 $25.92 $26.05 $21.04 9,429
2017-06-23 $25.89 $26.01 $25.89 $26.01 $21.00 11,900
2017-06-22 $25.86 $25.95 $25.77 $25.85 $20.88 20,594
2017-06-21 $25.89 $25.93 $25.86 $25.87 $20.89 14,077
2017-06-20 $25.86 $25.94 $25.84 $25.89 $20.91 10,112
2017-06-19 $25.73 $25.94 $25.73 $25.94 $20.95 9,070
2017-06-16 $25.97 $25.97 $25.68 $25.79 $20.83 24,278
2017-06-15 $25.85 $25.97 $25.85 $25.97 $20.97 7,951
2017-06-14 $25.91 $25.94 $25.88 $25.94 $20.95 7,786
2017-06-13 $25.84 $25.91 $25.81 $25.91 $20.92 7,042
2017-06-12 $25.75 $25.87 $25.74 $25.83 $20.86 16,814
2017-06-09 $25.80 $25.87 $25.78 $25.83 $20.86 5,696
2017-06-08 $25.83 $25.93 $25.72 $25.90 $20.92 11,446
2017-06-07 $25.97 $25.97 $25.84 $25.94 $20.95 13,865
2017-06-06 $25.95 $25.97 $25.88 $25.95 $20.96 5,350
2017-06-05 $25.78 $25.98 $25.78 $25.97 $20.97 8,852
2017-06-02 $25.71 $25.97 $25.65 $25.90 $20.92 13,239
2017-06-01 $25.60 $25.71 $25.53 $25.70 $20.75 9,198
2017-05-31 $25.53 $25.69 $25.52 $25.52 $20.61 20,845
2017-05-30 $25.54 $25.62 $25.50 $25.52 $20.61 15,424
2017-05-26 $25.49 $25.67 $25.49 $25.61 $20.68 8,662
2017-05-25 $25.48 $25.59 $25.48 $25.53 $20.62 14,698
2017-05-24 $25.49 $25.62 $25.40 $25.47 $20.57 9,551
2017-05-23 $25.55 $25.60 $25.49 $25.55 $20.63 6,707
2017-05-22 $25.51 $25.57 $25.34 $25.47 $20.57 21,075
2017-05-19 $25.55 $25.67 $25.50 $25.50 $20.59 13,736
2017-05-18 $25.63 $25.68 $25.54 $25.59 $20.67 16,043
2017-05-17 $25.53 $25.68 $25.51 $25.63 $20.70 9,640
2017-05-16 $25.66 $25.69 $25.56 $25.64 $20.71 6,830
2017-05-15 $25.64 $25.79 $25.63 $25.72 $20.77 13,039
2017-05-12 $25.61 $25.73 $25.61 $25.68 $20.74 6,193
2017-05-11 $25.58 $25.66 $25.51 $25.63 $20.70 14,108
2017-05-10 $25.72 $25.80 $25.61 $25.62 $20.69 13,091
2017-05-09 $25.81 $25.95 $25.81 $25.87 $20.89 11,657
2017-05-08 $25.74 $25.93 $25.73 $25.88 $20.90 18,460
2017-05-05 $25.50 $25.74 $25.49 $25.74 $20.79 20,741
2017-05-04 $25.66 $25.67 $25.41 $25.50 $20.59 29,400
2017-05-03 $25.57 $25.83 $25.56 $25.83 $20.86 35,072
2017-05-02 $25.66 $25.69 $25.55 $25.67 $20.73 29,960
2017-05-01 $25.66 $25.75 $25.65 $25.68 $20.74 20,906
2017-04-28 $25.72 $25.80 $25.65 $25.69 $20.75 13,739
2017-04-27 $25.72 $25.80 $25.70 $25.72 $20.77 29,300
2017-04-26 $25.76 $25.78 $25.70 $25.71 $20.76 21,014
2017-04-25 $25.85 $25.92 $25.72 $25.77 $20.81 45,866
2017-04-24 $25.93 $26.05 $25.85 $25.85 $20.88 43,939
2017-04-21 $25.91 $25.99 $25.85 $25.95 $20.96 30,909
2017-04-20 $25.80 $25.99 $25.80 $25.91 $20.92 19,430
2017-04-19 $25.90 $25.91 $25.81 $25.81 $20.84 34,378
2017-04-18 $25.91 $26.00 $25.86 $25.89 $20.91 20,235
2017-04-17 $25.99 $25.99 $25.86 $25.95 $20.96 22,248
2017-04-13 $25.84 $25.90 $25.80 $25.90 $20.92 18,747
2017-04-12 $25.80 $25.87 $25.74 $25.84 $20.87 26,977
2017-04-11 $26.00 $26.01 $25.77 $25.83 $20.86 42,028
2017-04-10 $26.02 $26.25 $25.98 $26.19 $20.89 54,886
2017-04-07 $25.92 $26.01 $25.92 $25.95 $20.70 13,797
2017-04-06 $25.79 $25.95 $25.76 $25.95 $20.70 41,332
2017-04-05 $26.02 $26.11 $25.81 $25.81 $20.59 34,405
2017-04-04 $26.18 $26.18 $25.98 $26.06 $20.79 36,367
2017-04-03 $25.97 $26.33 $25.85 $26.05 $20.78 65,099
2017-03-31 $25.75 $25.99 $25.71 $25.99 $20.73 25,458
2017-03-30 $25.73 $25.86 $25.65 $25.75 $20.54 20,397
2017-03-29 $25.61 $25.69 $25.61 $25.64 $20.45 12,798
2017-03-28 $25.55 $25.63 $25.55 $25.61 $20.43 28,407
2017-03-27 $25.60 $25.64 $25.55 $25.60 $20.42 35,586
2017-03-24 $25.56 $25.68 $25.53 $25.55 $20.38 44,450
2017-03-23 $25.45 $25.56 $25.43 $25.56 $20.39 30,980
2017-03-22 $25.39 $25.53 $25.35 $25.45 $20.30 38,501
2017-03-21 $25.59 $25.59 $25.37 $25.37 $20.24 31,630
2017-03-20 $25.69 $25.69 $25.54 $25.54 $20.37 19,675
2017-03-17 $25.56 $25.66 $25.54 $25.56 $20.39 25,711
2017-03-16 $25.46 $25.65 $25.46 $25.62 $20.44 22,069
2017-03-15 $25.26 $25.53 $25.26 $25.53 $20.36 18,079
2017-03-14 $25.20 $25.35 $25.20 $25.35 $20.22 14,865
2017-03-13 $25.25 $25.31 $25.20 $25.26 $20.15 17,135
2017-03-10 $25.23 $25.30 $25.17 $25.30 $20.18 31,786
2017-03-09 $25.25 $25.30 $25.11 $25.19 $20.09 36,456
2017-03-08 $25.34 $25.37 $25.30 $25.32 $20.20 61,088
2017-03-07 $25.41 $25.47 $25.35 $25.46 $20.31 22,119
2017-03-06 $25.41 $25.46 $25.37 $25.42 $20.28 16,730
2017-03-03 $25.32 $25.54 $25.32 $25.42 $20.28 29,807
2017-03-02 $25.34 $25.39 $25.33 $25.34 $20.21 17,927
2017-03-01 $25.30 $25.37 $25.30 $25.36 $20.23 14,052
2017-02-28 $25.36 $25.44 $25.34 $25.44 $20.29 11,134
2017-02-27 $25.40 $25.43 $25.35 $25.36 $20.23 25,090
2017-02-24 $25.40 $25.46 $25.36 $25.36 $20.23 20,966
2017-02-23 $25.38 $25.44 $25.33 $25.38 $20.24 34,682
2017-02-22 $25.37 $25.54 $25.34 $25.41 $20.27 25,105
2017-02-21 $25.41 $25.48 $25.34 $25.37 $20.24 20,684
2017-02-17 $25.44 $25.52 $25.41 $25.41 $20.27 18,321
2017-02-16 $25.50 $25.55 $25.46 $25.47 $20.32 16,839
2017-02-15 $25.44 $25.59 $25.43 $25.52 $20.36 21,722
2017-02-14 $25.49 $25.55 $25.37 $25.50 $20.34 23,903
2017-02-13 $25.49 $25.53 $25.49 $25.49 $20.33 12,063
2017-02-10 $25.40 $25.64 $25.40 $25.50 $20.34 16,212
2017-02-09 $25.45 $25.65 $25.41 $25.45 $20.30 38,776
2017-02-08 $25.34 $25.65 $25.34 $25.52 $20.36 35,389
2017-02-07 $25.24 $25.39 $25.24 $25.37 $20.24 25,699
2017-02-06 $25.25 $25.35 $25.18 $25.24 $20.13 27,269
2017-02-03 $25.08 $25.35 $25.07 $25.16 $20.07 20,701
2017-02-02 $25.00 $25.20 $24.99 $25.07 $20.00 21,138
2017-02-01 $24.95 $25.04 $24.89 $24.98 $19.93 23,835
2017-01-31 $24.96 $25.04 $24.91 $25.02 $19.96 36,121
2017-01-30 $24.95 $25.10 $24.82 $24.95 $19.90 39,234
2017-01-27 $24.85 $24.97 $24.83 $24.88 $19.85 32,089
2017-01-26 $24.72 $24.94 $24.70 $24.84 $19.81 32,768
2017-01-25 $24.69 $24.84 $24.59 $24.72 $19.72 91,393
2017-01-24 $24.67 $24.89 $24.65 $24.84 $19.81 33,444
2017-01-23 $24.31 $24.78 $24.31 $24.75 $19.74 40,965
2017-01-20 $24.32 $24.66 $24.18 $24.24 $19.34 85,146
2017-01-19 $24.65 $24.65 $24.16 $24.25 $19.34 47,461
2017-01-18 $24.80 $24.87 $24.63 $24.63 $19.65 43,402
2017-01-17 $24.95 $24.95 $24.80 $24.81 $19.79 43,573
2017-01-13 $24.72 $24.89 $24.72 $24.82 $19.80 27,302
2017-01-12 $24.79 $24.84 $24.74 $24.78 $19.77 33,075
2017-01-11 $24.69 $24.88 $24.54 $24.82 $19.80 27,232
2017-01-10 $24.80 $24.94 $24.75 $24.92 $19.62 32,758
2017-01-09 $24.59 $24.95 $24.43 $24.85 $19.57 50,274
2017-01-06 $24.53 $24.59 $24.40 $24.51 $19.30 37,556
2017-01-05 $24.78 $24.88 $24.43 $24.44 $19.25 60,976
2017-01-04 $24.22 $24.73 $24.22 $24.68 $19.44 36,722
2017-01-03 $23.88 $24.29 $23.88 $24.20 $19.06 25,377
2016-12-30 $23.85 $24.05 $23.85 $23.93 $18.85 38,728
2016-12-29 $23.96 $23.97 $23.80 $23.86 $18.79 58,101
2016-12-28 $23.86 $24.04 $23.78 $23.97 $18.88 56,238
2016-12-27 $23.90 $24.00 $23.81 $23.87 $18.80 39,176
2016-12-23 $24.04 $24.05 $23.84 $23.91 $18.83 52,635
2016-12-22 $24.00 $24.20 $23.93 $24.01 $18.91 51,943
2016-12-21 $23.92 $24.10 $23.91 $24.00 $18.90 46,553
2016-12-20 $23.95 $24.20 $23.90 $23.92 $18.84 51,890
2016-12-19 $23.67 $23.99 $23.67 $23.95 $18.86 36,689
2016-12-16 $23.80 $23.87 $23.62 $23.63 $18.61 59,527
2016-12-15 $23.86 $23.95 $23.64 $23.78 $18.73 111,418
2016-12-14 $23.99 $24.11 $23.90 $23.92 $18.84 132,648
2016-12-13 $23.80 $24.00 $23.76 $23.99 $18.89 45,308
2016-12-12 $23.81 $23.97 $23.65 $23.73 $18.69 60,668
2016-12-09 $24.12 $24.16 $23.77 $23.87 $18.80 49,793
2016-12-08 $24.30 $24.30 $24.10 $24.13 $19.00 36,963
2016-12-07 $24.11 $24.41 $24.11 $24.39 $19.21 39,900
2016-12-06 $23.97 $24.27 $23.97 $24.05 $18.94 34,397
2016-12-05 $23.90 $24.18 $23.86 $24.06 $18.95 36,813
2016-12-02 $24.10 $24.36 $23.87 $23.99 $18.89 82,593
2016-12-01 $24.26 $24.35 $23.96 $24.07 $18.96 60,072
2016-11-30 $24.43 $24.47 $24.25 $24.45 $19.25 55,685
2016-11-29 $24.73 $24.75 $24.54 $24.62 $19.39 62,095
2016-11-28 $24.64 $24.81 $24.50 $24.79 $19.52 51,731
2016-11-25 $24.46 $24.60 $24.45 $24.51 $19.30 12,166
2016-11-23 $24.44 $24.57 $24.17 $24.50 $19.29 40,897
2016-11-22 $24.68 $24.70 $24.31 $24.67 $19.43 42,547
2016-11-21 $24.16 $24.75 $24.16 $24.30 $19.14 48,535
2016-11-18 $24.45 $24.66 $23.97 $24.06 $18.95 47,968
2016-11-17 $24.78 $24.78 $24.32 $24.56 $19.34 52,606
2016-11-16 $24.69 $24.85 $24.42 $24.74 $19.48 49,986
2016-11-15 $23.65 $24.71 $23.65 $24.53 $19.32 94,063
2016-11-14 $24.58 $24.58 $23.12 $23.30 $18.35 129,439
2016-11-11 $24.60 $24.75 $24.53 $24.68 $19.44 38,780
2016-11-10 $25.15 $25.53 $24.41 $24.56 $19.34 88,618
2016-11-09 $25.23 $25.53 $25.10 $25.14 $19.80 24,135
2016-11-08 $25.50 $25.56 $25.21 $25.33 $19.95 22,248
2016-11-07 $25.65 $25.65 $25.39 $25.40 $20.00 10,534
2016-11-04 $25.45 $25.58 $25.44 $25.47 $20.06 15,496
2016-11-03 $25.99 $26.01 $25.38 $25.39 $19.99 29,096
2016-11-02 $25.97 $26.04 $25.94 $25.99 $20.47 14,570
2016-11-01 $26.14 $26.21 $26.01 $26.05 $20.51 14,984
2016-10-31 $26.25 $26.32 $26.10 $26.10 $20.55 14,234
2016-10-28 $26.32 $26.42 $26.25 $26.30 $20.71 14,493
2016-10-27 $26.45 $26.50 $26.33 $26.40 $20.79 23,258
2016-10-26 $26.43 $26.54 $26.43 $26.53 $20.89 25,104
2016-10-25 $26.42 $26.55 $26.42 $26.50 $20.87 20,551
2016-10-24 $26.50 $26.50 $26.39 $26.42 $20.81 11,673
2016-10-21 $26.35 $26.50 $26.18 $26.50 $20.87 48,801
2016-10-20 $26.18 $26.33 $26.15 $26.32 $20.73 13,603
2016-10-19 $26.13 $26.29 $26.13 $26.28 $20.70 17,078
2016-10-18 $26.10 $26.26 $26.10 $26.23 $20.66 31,620
2016-10-17 $26.16 $26.16 $26.02 $26.09 $20.55 22,906
2016-10-14 $25.96 $26.10 $25.96 $26.08 $20.54 11,915
2016-10-13 $25.96 $26.03 $25.93 $25.94 $20.43 19,110
2016-10-12 $26.13 $26.13 $25.91 $26.06 $20.52 12,277
2016-10-11 $26.44 $26.54 $26.33 $26.45 $20.58 42,547
2016-10-10 $26.58 $26.58 $26.40 $26.50 $20.62 18,424
2016-10-07 $26.55 $26.56 $26.50 $26.55 $20.65 18,756
2016-10-06 $26.49 $26.57 $26.48 $26.57 $20.67 16,560
2016-10-05 $26.48 $26.55 $26.46 $26.51 $20.62 14,141
2016-10-04 $26.43 $26.54 $26.43 $26.50 $20.62 13,287
2016-10-03 $26.28 $26.48 $26.25 $26.46 $20.58 20,739
2016-09-30 $26.38 $26.49 $26.25 $26.26 $20.43 25,397
2016-09-29 $26.56 $26.67 $26.38 $26.38 $20.52 15,301
2016-09-28 $26.63 $26.64 $26.48 $26.48 $20.60 28,757
2016-09-27 $26.57 $26.74 $26.57 $26.74 $20.80 17,085
2016-09-26 $26.62 $26.71 $26.59 $26.65 $20.73 16,492
2016-09-23 $26.59 $26.72 $26.57 $26.70 $20.77 13,314
2016-09-22 $26.65 $26.74 $26.62 $26.66 $20.74 23,523
2016-09-21 $26.45 $26.64 $26.42 $26.63 $20.72 28,658
2016-09-20 $26.53 $26.58 $26.42 $26.50 $20.62 26,268
2016-09-19 $26.50 $26.58 $26.50 $26.55 $20.65 8,232
2016-09-16 $26.60 $26.64 $26.39 $26.43 $20.56 17,219
2016-09-15 $26.46 $26.64 $26.41 $26.64 $20.72 21,862
2016-09-14 $26.40 $26.52 $26.35 $26.52 $20.63 14,854
2016-09-13 $26.54 $26.55 $26.35 $26.45 $20.58 19,865
2016-09-12 $26.30 $26.56 $26.30 $26.54 $20.65 48,022
2016-09-09 $26.31 $26.53 $26.31 $26.53 $20.64 51,192
2016-09-08 $26.40 $26.51 $26.40 $26.50 $20.62 44,021
2016-09-07 $26.39 $26.48 $26.39 $26.47 $20.59 32,685
2016-09-06 $26.49 $26.49 $26.36 $26.47 $20.59 13,888
2016-09-02 $26.34 $26.47 $26.34 $26.44 $20.57 14,027
2016-09-01 $26.41 $26.44 $26.33 $26.40 $20.54 21,953
2016-08-31 $26.54 $26.54 $26.41 $26.41 $20.55 28,387
2016-08-30 $26.44 $26.66 $26.43 $26.48 $20.60 22,139
2016-08-29 $26.40 $26.52 $26.40 $26.50 $20.62 50,622
2016-08-26 $26.39 $26.48 $26.39 $26.48 $20.60 27,684
2016-08-25 $26.42 $26.44 $26.37 $26.43 $20.56 43,834
2016-08-24 $26.33 $26.38 $26.30 $26.38 $20.52 28,426
2016-08-23 $26.37 $26.38 $26.30 $26.37 $20.51 16,805
2016-08-22 $26.30 $26.31 $26.26 $26.26 $20.43 20,019
2016-08-19 $26.40 $26.48 $26.31 $26.32 $20.48 35,009
2016-08-18 $26.42 $26.45 $26.42 $26.45 $20.58 10,286
2016-08-17 $26.36 $26.42 $26.36 $26.42 $20.55 27,860
2016-08-16 $26.37 $26.42 $26.37 $26.42 $20.55 6,952
2016-08-15 $26.44 $26.44 $26.38 $26.42 $20.55 16,902
2016-08-12 $26.43 $26.44 $26.41 $26.43 $20.56 16,325
2016-08-11 $26.41 $26.47 $26.35 $26.46 $20.58 25,157
2016-08-10 $26.39 $26.42 $26.32 $26.42 $20.55 18,733
2016-08-09 $26.40 $26.44 $26.35 $26.43 $20.56 38,015
2016-08-08 $26.40 $26.44 $26.37 $26.42 $20.55 47,320
2016-08-05 $26.45 $26.47 $26.41 $26.45 $20.58 18,830
2016-08-04 $26.42 $26.45 $26.34 $26.45 $20.58 23,378
2016-08-03 $26.47 $26.47 $26.38 $26.44 $20.57 16,476
2016-08-02 $26.45 $26.45 $26.36 $26.45 $20.58 278,433
2016-08-01 $26.46 $26.49 $26.43 $26.47 $20.59 18,377
2016-07-29 $26.55 $26.60 $26.49 $26.50 $20.62 34,146
2016-07-28 $26.64 $26.65 $26.50 $26.59 $20.69 27,142
2016-07-27 $26.70 $26.75 $26.61 $26.72 $20.79 119,016
2016-07-26 $26.67 $26.74 $26.61 $26.70 $20.77 40,333
2016-07-25 $26.75 $26.75 $26.62 $26.75 $20.81 26,371
2016-07-22 $26.65 $26.71 $26.63 $26.71 $20.78 19,504
2016-07-21 $26.48 $26.66 $26.42 $26.66 $20.74 77,042
2016-07-20 $26.50 $26.50 $26.41 $26.47 $20.59 26,851
2016-07-19 $26.49 $26.49 $26.44 $26.47 $20.59 24,836
2016-07-18 $26.50 $26.50 $26.44 $26.47 $20.59 14,487
2016-07-15 $26.53 $26.56 $26.42 $26.43 $20.56 62,314
2016-07-14 $26.46 $26.55 $26.42 $26.48 $20.60 21,216
2016-07-13 $26.50 $26.54 $26.42 $26.53 $20.64 19,608
2016-07-12 $26.49 $26.54 $26.40 $26.41 $20.55 34,983
2016-07-11 $26.80 $26.84 $26.70 $26.78 $20.58 98,695
2016-07-08 $26.76 $26.95 $26.74 $26.80 $20.60 33,394
2016-07-07 $26.84 $26.85 $26.74 $26.74 $20.55 66,426
2016-07-06 $26.85 $26.85 $26.66 $26.82 $20.61 32,156
2016-07-05 $26.90 $26.95 $26.84 $26.95 $20.71 21,935
2016-07-01 $26.85 $26.98 $26.77 $26.91 $20.68 17,518
2016-06-30 $26.87 $26.95 $26.75 $26.89 $20.67 52,565
2016-06-29 $26.94 $26.94 $26.74 $26.78 $20.58 20,085
2016-06-28 $26.78 $26.80 $26.66 $26.80 $20.60 34,565
2016-06-27 $26.95 $26.95 $26.62 $26.80 $20.60 14,785
2016-06-24 $26.47 $26.92 $26.47 $26.82 $20.61 27,271
2016-06-23 $26.90 $27.06 $26.72 $26.83 $20.62 37,960
2016-06-22 $26.81 $26.92 $26.76 $26.80 $20.60 23,715
2016-06-21 $27.10 $27.15 $26.84 $26.85 $20.64 42,119
2016-06-20 $26.81 $27.18 $26.70 $27.17 $20.88 64,163
2016-06-17 $26.63 $26.89 $26.55 $26.88 $20.66 31,851
2016-06-16 $26.57 $26.74 $26.52 $26.58 $20.43 33,157
2016-06-15 $26.45 $26.72 $26.44 $26.66 $20.49 43,853
2016-06-14 $26.53 $26.65 $26.45 $26.51 $20.38 30,207
2016-06-13 $26.67 $26.67 $26.53 $26.54 $20.40 18,766
2016-06-10 $26.59 $26.70 $26.55 $26.61 $20.45 20,569
2016-06-09 $26.72 $26.72 $26.57 $26.63 $20.47 27,512
2016-06-08 $26.71 $26.85 $26.65 $26.75 $20.56 28,365
2016-06-07 $26.85 $26.85 $26.69 $26.82 $20.61 27,550
2016-06-06 $26.91 $26.93 $26.72 $26.85 $20.64 24,554
2016-06-03 $26.52 $27.00 $26.52 $27.00 $20.75 27,059
2016-06-02 $26.54 $26.63 $26.54 $26.63 $20.47 15,838
2016-06-01 $26.72 $26.72 $26.54 $26.64 $20.48 25,736
2016-05-31 $26.46 $26.67 $26.46 $26.67 $20.50 46,158
2016-05-27 $26.57 $26.60 $26.47 $26.60 $20.45 15,045
2016-05-26 $26.27 $26.57 $26.22 $26.51 $20.38 22,722
2016-05-25 $26.36 $26.40 $26.20 $26.39 $20.28 28,407
2016-05-24 $26.33 $26.45 $26.20 $26.32 $20.23 24,569
2016-05-23 $26.54 $26.65 $26.28 $26.32 $20.23 294,173
2016-05-20 $26.33 $26.68 $26.33 $26.49 $20.36 38,590
2016-05-19 $26.50 $26.59 $26.32 $26.40 $20.29 44,763
2016-05-18 $26.57 $26.74 $26.43 $26.59 $20.44 31,497
2016-05-17 $26.60 $26.74 $26.59 $26.66 $20.49 10,864
2016-05-16 $26.74 $26.88 $26.57 $26.72 $20.54 41,022
2016-05-13 $26.68 $26.74 $26.63 $26.65 $20.48 10,022
2016-05-12 $26.75 $26.84 $26.69 $26.70 $20.52 22,773
2016-05-11 $26.73 $26.84 $26.66 $26.84 $20.63 19,829
2016-05-10 $26.67 $26.85 $26.67 $26.82 $20.61 16,293
2016-05-09 $26.66 $26.75 $26.59 $26.75 $20.56 22,843
2016-05-06 $26.34 $26.85 $26.34 $26.85 $20.64 23,992
2016-05-05 $26.40 $26.45 $26.34 $26.43 $20.31 11,219
2016-05-04 $26.36 $26.50 $26.36 $26.42 $20.31 13,553
2016-05-03 $26.34 $26.48 $26.32 $26.46 $20.34 28,064
2016-05-02 $26.22 $26.43 $26.22 $26.39 $20.28 24,708
2016-04-29 $26.20 $26.33 $26.20 $26.30 $20.21 29,364
2016-04-28 $26.18 $26.29 $26.18 $26.29 $20.21 29,520
2016-04-27 $26.09 $26.23 $26.09 $26.23 $20.16 17,874
2016-04-26 $26.02 $26.19 $26.01 $26.17 $20.11 13,317
2016-04-25 $26.10 $26.10 $26.00 $26.04 $20.02 22,099
2016-04-22 $26.00 $26.12 $25.98 $26.10 $20.06 14,115
2016-04-21 $26.07 $26.07 $26.03 $26.03 $20.01 12,727
2016-04-20 $25.98 $26.08 $25.93 $26.05 $20.02 25,023
2016-04-19 $25.90 $26.01 $25.90 $25.98 $19.97 26,029
2016-04-18 $25.90 $25.95 $25.88 $25.94 $19.94 39,178
2016-04-15 $25.94 $26.10 $25.84 $25.84 $19.86 90,719
2016-04-14 $25.97 $26.05 $25.97 $26.05 $20.02 18,697
2016-04-13 $25.87 $26.04 $25.86 $26.04 $20.02 25,556
2016-04-12 $25.92 $25.95 $25.85 $25.92 $19.92 29,930
2016-04-11 $26.12 $26.26 $26.12 $26.25 $19.93 28,272
2016-04-08 $25.93 $26.10 $25.93 $26.10 $19.82 21,199
2016-04-07 $25.94 $26.04 $25.86 $25.92 $19.68 23,639
2016-04-06 $25.99 $26.13 $25.97 $26.04 $19.77 29,931
2016-04-05 $25.90 $26.06 $25.82 $26.05 $19.78 24,130
2016-04-04 $25.78 $26.00 $25.77 $25.91 $19.67 30,918
2016-04-01 $26.00 $26.17 $25.80 $25.85 $19.63 30,818
2016-03-31 $26.26 $26.29 $26.02 $26.02 $19.76 25,713
2016-03-30 $26.34 $26.34 $26.21 $26.25 $19.93 19,230
2016-03-29 $26.05 $26.32 $26.05 $26.25 $19.93 19,707
2016-03-28 $25.93 $26.10 $25.93 $26.10 $19.82 19,840
2016-03-24 $25.77 $25.96 $25.77 $25.93 $19.69 11,029
2016-03-23 $25.81 $25.89 $25.73 $25.85 $19.63 16,760
2016-03-22 $25.74 $25.85 $25.74 $25.77 $19.57 25,742
2016-03-21 $25.88 $25.95 $25.86 $25.90 $19.66 10,700
2016-03-18 $25.85 $26.03 $25.84 $25.84 $19.62 19,251
2016-03-17 $25.98 $26.05 $25.83 $25.85 $19.63 29,912
2016-03-16 $25.84 $26.01 $25.84 $25.98 $19.73 20,499
2016-03-15 $25.90 $25.97 $25.81 $25.93 $19.69 20,650
2016-03-14 $25.99 $26.00 $25.93 $25.96 $19.71 10,088
2016-03-11 $25.93 $26.10 $25.93 $25.96 $19.71 31,823
2016-03-10 $25.98 $26.06 $25.80 $25.96 $19.71 22,506
2016-03-09 $25.86 $25.96 $25.83 $25.94 $19.69 18,391
2016-03-08 $25.81 $25.84 $25.69 $25.81 $19.60 11,474
2016-03-07 $25.79 $25.81 $25.65 $25.77 $19.57 14,593
2016-03-04 $25.62 $25.70 $25.62 $25.70 $19.51 9,958
2016-03-03 $25.58 $25.66 $25.58 $25.61 $19.44 14,007
2016-03-02 $25.63 $25.74 $25.56 $25.57 $19.41 11,869
2016-03-01 $25.48 $25.98 $25.48 $25.56 $19.41 42,851
2016-02-29 $25.43 $25.61 $25.42 $25.42 $19.30 32,210
2016-02-26 $25.55 $25.58 $25.40 $25.54 $19.39 16,684
2016-02-25 $25.42 $25.53 $25.38 $25.47 $19.34 17,799
2016-02-24 $25.44 $25.50 $25.27 $25.40 $19.28 42,220
2016-02-23 $25.66 $25.66 $25.50 $25.54 $19.39 17,289
2016-02-22 $25.90 $25.90 $25.57 $25.58 $19.42 46,351
2016-02-19 $25.50 $25.75 $25.47 $25.74 $19.54 44,900
2016-02-18 $25.72 $25.72 $25.60 $25.60 $19.44 21,541
2016-02-17 $25.50 $25.69 $25.49 $25.60 $19.44 32,542
2016-02-16 $25.41 $25.65 $25.39 $25.43 $19.31 32,326
2016-02-12 $25.30 $25.53 $25.26 $25.36 $19.25 28,647
2016-02-11 $25.02 $25.45 $25.02 $25.32 $19.22 62,155
2016-02-10 $25.29 $25.43 $25.22 $25.23 $19.16 26,302
2016-02-09 $25.25 $25.39 $25.01 $25.32 $19.22 45,938
2016-02-08 $25.77 $25.77 $25.44 $25.55 $19.40 31,264
2016-02-05 $25.83 $25.90 $25.77 $25.84 $19.62 14,384
2016-02-04 $25.83 $25.92 $25.77 $25.89 $19.66 20,535
2016-02-03 $25.77 $25.83 $25.71 $25.83 $19.61 34,854
2016-02-02 $25.77 $25.83 $25.75 $25.81 $19.60 20,397
2016-02-01 $25.64 $25.79 $25.64 $25.79 $19.58 35,400
2016-01-29 $25.69 $25.79 $25.63 $25.72 $19.53 29,978
2016-01-28 $25.63 $25.64 $25.57 $25.61 $19.44 11,276
2016-01-27 $25.51 $25.70 $25.51 $25.60 $19.43 23,146
2016-01-26 $25.63 $25.77 $25.52 $25.54 $19.39 17,686
2016-01-25 $25.83 $25.83 $25.54 $25.60 $19.44 9,531
2016-01-22 $25.65 $25.82 $25.65 $25.79 $19.58 20,276
2016-01-21 $25.50 $25.65 $25.44 $25.61 $19.44 20,671
2016-01-20 $25.44 $25.53 $25.10 $25.53 $19.38 33,032
2016-01-19 $25.45 $25.55 $25.40 $25.55 $19.40 30,368
2016-01-15 $25.15 $25.40 $25.13 $25.40 $19.28 84,816
2016-01-14 $25.29 $25.40 $25.18 $25.28 $19.19 70,697
2016-01-13 $25.37 $25.45 $25.27 $25.32 $19.22 29,311
2016-01-12 $25.38 $25.44 $25.30 $25.42 $19.30 109,088
2016-01-11 $25.66 $25.69 $25.60 $25.64 $19.22 23,528
2016-01-08 $25.62 $25.75 $25.59 $25.71 $19.28 26,356
2016-01-07 $25.65 $25.70 $25.60 $25.64 $19.22 15,408
2016-01-06 $25.79 $25.91 $25.66 $25.73 $19.29 206,178
2016-01-05 $25.79 $25.99 $25.74 $25.93 $19.44 47,016
2016-01-04 $25.50 $25.78 $25.49 $25.74 $19.30 50,679
2015-12-31 $25.62 $25.70 $25.60 $25.66 $19.24 11,573
2015-12-30 $25.53 $25.55 $25.50 $25.54 $19.15 13,225
2015-12-29 $25.51 $25.53 $25.43 $25.44 $19.07 30,822
2015-12-28 $25.58 $25.58 $25.51 $25.53 $19.14 17,783
2015-12-24 $25.61 $25.61 $25.55 $25.59 $19.19 4,275
2015-12-23 $25.64 $25.65 $25.54 $25.59 $19.19 15,271
2015-12-22 $25.64 $25.67 $25.56 $25.58 $19.18 9,692
2015-12-21 $25.52 $25.63 $25.50 $25.63 $19.22 9,949
2015-12-18 $25.35 $25.50 $25.35 $25.50 $19.12 10,074
2015-12-17 $25.48 $25.54 $25.29 $25.35 $19.01 31,344
2015-12-16 $25.25 $25.40 $25.24 $25.37 $19.02 32,421
2015-12-15 $25.35 $25.35 $25.12 $25.23 $18.92 35,436
2015-12-14 $25.51 $25.52 $25.04 $25.11 $18.83 56,851
2015-12-11 $25.58 $25.63 $25.53 $25.56 $19.16 19,064
2015-12-10 $25.65 $25.67 $25.57 $25.57 $19.17 22,038
2015-12-09 $25.65 $25.67 $25.61 $25.65 $19.23 21,286
2015-12-08 $25.70 $25.74 $25.64 $25.66 $19.24 39,267
2015-12-07 $25.49 $25.73 $25.42 $25.71 $19.28 73,152
2015-12-04 $25.46 $25.50 $25.45 $25.50 $19.12 27,208
2015-12-03 $25.43 $25.47 $25.39 $25.45 $19.08 19,025
2015-12-02 $25.49 $25.49 $25.43 $25.49 $19.11 22,029
2015-12-01 $25.40 $25.49 $25.40 $25.45 $19.08 26,794
2015-11-30 $25.48 $25.48 $25.40 $25.40 $19.04 28,329
2015-11-27 $25.48 $25.50 $25.41 $25.48 $19.10 14,390
2015-11-25 $25.35 $25.49 $25.33 $25.44 $19.07 17,379
2015-11-24 $25.35 $25.38 $25.30 $25.38 $19.03 30,161
2015-11-23 $25.45 $25.45 $25.33 $25.35 $19.00 40,422
2015-11-20 $25.39 $25.49 $25.37 $25.45 $19.08 17,343
2015-11-19 $25.31 $25.41 $25.31 $25.36 $19.01 33,726
2015-11-18 $25.26 $25.43 $25.26 $25.43 $19.07 26,900
2015-11-17 $25.48 $25.48 $25.32 $25.32 $18.98 19,474
2015-11-16 $25.47 $25.49 $25.39 $25.42 $19.06 29,245
2015-11-13 $25.44 $25.48 $25.41 $25.48 $19.10 23,210
2015-11-12 $25.45 $25.46 $25.38 $25.46 $19.09 19,711
2015-11-11 $25.39 $25.46 $25.33 $25.46 $19.09 34,779
2015-11-10 $25.27 $25.41 $25.24 $25.36 $19.01 19,566
2015-11-09 $25.24 $25.28 $25.11 $25.26 $18.94 21,308
2015-11-06 $25.31 $25.37 $25.11 $25.30 $18.97 48,506
2015-11-05 $25.43 $25.45 $25.37 $25.43 $19.07 36,321
2015-11-04 $25.31 $25.40 $25.31 $25.39 $19.04 32,983
2015-11-03 $25.39 $25.46 $25.32 $25.39 $19.04 62,304
2015-11-02 $25.35 $25.39 $25.26 $25.39 $19.04 31,031
2015-10-30 $25.38 $25.38 $25.28 $25.28 $18.95 18,829
2015-10-29 $25.36 $25.39 $25.33 $25.35 $19.01 44,763
2015-10-28 $25.33 $25.36 $25.28 $25.36 $19.01 25,951
2015-10-27 $25.33 $25.34 $25.30 $25.34 $19.00 24,607
2015-10-26 $25.32 $25.34 $25.29 $25.34 $19.00 25,287
2015-10-23 $25.28 $25.34 $25.28 $25.34 $19.00 26,558
2015-10-22 $25.30 $25.33 $25.26 $25.33 $18.99 24,928
2015-10-21 $25.26 $25.28 $25.25 $25.27 $18.95 25,070
2015-10-20 $25.23 $25.30 $25.19 $25.28 $18.95 42,567
2015-10-19 $25.28 $25.30 $25.19 $25.19 $18.89 32,883
2015-10-16 $25.20 $25.31 $25.20 $25.31 $18.98 63,023
2015-10-15 $25.18 $25.25 $25.13 $25.25 $18.93 45,278
2015-10-14 $24.98 $25.19 $24.98 $25.17 $18.87 24,374
2015-10-13 $25.06 $25.10 $24.93 $25.09 $18.81 23,116
2015-10-12 $25.13 $25.19 $24.98 $25.03 $18.77 36,027
2015-10-09 $25.15 $25.20 $25.10 $25.20 $18.89 24,914
2015-10-08 $25.22 $25.34 $25.20 $25.34 $18.76 36,823
2015-10-07 $25.26 $25.26 $25.06 $25.23 $18.68 30,054
2015-10-06 $25.22 $25.27 $25.19 $25.23 $18.68 21,253
2015-10-05 $25.10 $25.25 $25.06 $25.18 $18.64 48,119
2015-10-02 $24.94 $25.05 $24.86 $25.05 $18.55 29,691
2015-10-01 $25.12 $25.12 $24.86 $24.94 $18.47 52,963
2015-09-30 $25.13 $25.14 $25.08 $25.08 $18.57 38,044
2015-09-29 $25.10 $25.13 $24.98 $25.11 $18.59 48,769
2015-09-28 $25.10 $25.15 $25.02 $25.04 $18.54 23,915
2015-09-25 $25.12 $25.17 $25.12 $25.15 $18.62 14,209
2015-09-24 $25.17 $25.20 $25.08 $25.11 $18.59 25,228
2015-09-23 $25.15 $25.20 $25.11 $25.18 $18.64 37,419
2015-09-22 $25.02 $25.15 $25.00 $25.10 $18.58 39,020
2015-09-21 $25.06 $25.15 $25.06 $25.08 $18.57 14,755
2015-09-18 $24.99 $25.12 $24.99 $25.12 $18.60 28,786
2015-09-17 $24.94 $25.06 $24.92 $25.02 $18.52 16,614
2015-09-16 $24.96 $25.00 $24.92 $24.95 $18.47 38,022
2015-09-15 $24.98 $25.04 $24.95 $24.95 $18.47 21,362
2015-09-14 $25.08 $25.08 $24.99 $25.00 $18.51 17,820
2015-09-11 $25.02 $25.08 $25.00 $25.04 $18.54 10,819
2015-09-10 $25.06 $25.12 $25.00 $25.05 $18.55 23,219
2015-09-09 $25.00 $25.09 $25.00 $25.06 $18.55 18,197
2015-09-08 $25.10 $25.12 $25.02 $25.05 $18.55 32,196
2015-09-04 $25.10 $25.13 $25.04 $25.10 $18.58 13,200
2015-09-03 $25.05 $25.18 $25.05 $25.07 $18.56 15,870
Similar Companies to Duke Energy Corp (DUKH) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.