Huntington Bancshares Inc (HBANN) Exchange: NASDAQ
Data as of Oct. 8, 2025
$25.09 ($-0.02) -0.08%
Huntington Bancshares Inc - Daily Information
Click for more stock information on Huntington Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.27 |
| Previous Close | $25.09 |
| High | $25.89 |
| Low | $25.09 |
| Adjusted Open | $25.27 |
| Previous Adjusted Close | $25.09 |
| Adjusted High | $25.89 |
| Adjusted Low | $25.09 |
About Huntington Bancshares Inc (HBANN)
Invest in Huntington Bancshares Inc (HBANN)
Historical Stock Data for Huntington Bancshares Inc (HBANN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-15 | $25.27 | $25.89 | $25.09 | $25.09 | $25.09 | 2,323 |
| 2021-10-14 | $25.22 | $25.36 | $25.08 | $25.11 | $25.11 | 15,191 |
| 2021-10-13 | $25.95 | $25.95 | $25.06 | $25.39 | $25.39 | 6,646 |
| 2021-10-12 | $25.13 | $25.13 | $25.10 | $25.12 | $25.12 | 4,841 |
| 2021-10-11 | $25.13 | $25.13 | $25.10 | $25.11 | $25.11 | 996 |
| 2021-10-08 | $25.15 | $25.19 | $25.11 | $25.13 | $25.13 | 2,425 |
| 2021-10-07 | $25.09 | $25.15 | $25.03 | $25.15 | $25.15 | 1,585 |
| 2021-10-06 | $25.18 | $25.19 | $25.07 | $25.19 | $25.19 | 2,234 |
| 2021-10-05 | $25.04 | $25.19 | $25.01 | $25.08 | $25.08 | 5,383 |
| 2021-10-04 | $25.19 | $25.25 | $25.04 | $25.04 | $25.04 | 8,001 |
| 2021-10-01 | $25.20 | $25.22 | $25.10 | $25.12 | $25.12 | 6,196 |
| 2021-09-30 | $25.05 | $25.20 | $25.05 | $25.20 | $25.20 | 4,703 |
| 2021-09-29 | $25.45 | $25.57 | $25.42 | $25.57 | $25.20 | 4,398 |
| 2021-09-28 | $25.40 | $25.47 | $25.36 | $25.40 | $25.04 | 9,429 |
| 2021-09-27 | $25.37 | $25.38 | $25.35 | $25.36 | $25.00 | 5,041 |
| 2021-09-24 | $25.40 | $25.40 | $25.35 | $25.38 | $25.02 | 3,159 |
| 2021-09-23 | $25.37 | $25.38 | $25.36 | $25.36 | $25.00 | 3,067 |
| 2021-09-22 | $25.37 | $25.39 | $25.34 | $25.38 | $25.02 | 4,175 |
| 2021-09-21 | $25.34 | $25.37 | $25.34 | $25.36 | $24.99 | 3,692 |
| 2021-09-20 | $25.36 | $25.37 | $25.36 | $25.37 | $25.01 | 636 |
| 2021-09-17 | $25.34 | $25.37 | $25.34 | $25.37 | $25.01 | 5,034 |
| 2021-09-16 | $25.38 | $25.45 | $25.38 | $25.39 | $25.03 | 3,377 |
| 2021-09-15 | $25.31 | $25.38 | $25.31 | $25.35 | $24.99 | 10,300 |
| 2021-09-14 | $25.47 | $25.47 | $25.31 | $25.34 | $24.98 | 33,693 |
| 2021-09-13 | $26.03 | $26.03 | $25.48 | $25.64 | $25.27 | 28,537 |
| 2021-09-10 | $26.12 | $26.14 | $25.89 | $25.89 | $25.51 | 2,501 |
| 2021-09-09 | $25.77 | $26.04 | $25.77 | $26.04 | $25.67 | 2,487 |
| 2021-09-08 | $25.80 | $26.13 | $25.80 | $25.93 | $25.56 | 4,315 |
| 2021-09-07 | $25.96 | $25.96 | $25.90 | $25.90 | $25.53 | 2,545 |
| 2021-09-03 | $25.99 | $26.25 | $25.99 | $26.17 | $25.79 | 7,671 |
| 2021-09-02 | $26.10 | $26.10 | $25.90 | $25.90 | $25.53 | 1,987 |
| 2021-09-01 | $25.87 | $26.13 | $25.87 | $26.13 | $25.75 | 3,655 |
| 2021-08-31 | $25.95 | $26.14 | $25.95 | $26.14 | $25.76 | 3,289 |
| 2021-08-30 | $26.04 | $26.08 | $25.98 | $26.05 | $25.68 | 3,320 |
| 2021-08-27 | $26.00 | $26.04 | $25.91 | $26.01 | $25.64 | 6,744 |
| 2021-08-26 | $25.92 | $26.02 | $25.90 | $26.02 | $25.65 | 1,614 |
| 2021-08-25 | $25.96 | $26.05 | $25.96 | $26.05 | $25.68 | 1,026 |
| 2021-08-24 | $25.87 | $26.05 | $25.87 | $26.05 | $25.68 | 1,388 |
| 2021-08-23 | $25.85 | $26.03 | $25.85 | $25.97 | $25.60 | 1,000 |
| 2021-08-20 | $25.91 | $26.04 | $25.91 | $26.04 | $25.67 | 1,092 |
| 2021-08-19 | $26.02 | $26.04 | $26.02 | $26.04 | $25.67 | 837 |
| 2021-08-18 | $26.05 | $26.05 | $26.05 | $26.05 | $25.68 | 494 |
| 2021-08-17 | $25.98 | $26.06 | $25.91 | $26.06 | $25.69 | 3,419 |
| 2021-08-16 | $25.93 | $26.06 | $25.93 | $26.02 | $25.64 | 1,255 |
| 2021-08-13 | $26.04 | $26.04 | $25.88 | $25.88 | $25.51 | 1,281 |
| 2021-08-12 | $25.94 | $26.07 | $25.94 | $26.07 | $25.70 | 1,346 |
| 2021-08-11 | $26.02 | $26.21 | $25.75 | $25.99 | $25.61 | 6,622 |
| 2021-08-10 | $26.25 | $26.25 | $25.87 | $25.87 | $25.50 | 1,099 |
| 2021-08-09 | $26.20 | $26.20 | $26.20 | $26.20 | $25.82 | 437 |
| 2021-08-06 | $25.95 | $26.30 | $25.95 | $26.30 | $25.92 | 5,913 |
| 2021-08-05 | $26.15 | $26.25 | $26.12 | $26.25 | $25.87 | 2,052 |
| 2021-08-04 | $26.24 | $26.24 | $26.08 | $26.15 | $25.77 | 3,978 |
| 2021-08-03 | $26.01 | $26.17 | $25.95 | $26.09 | $25.72 | 3,517 |
| 2021-08-02 | $25.75 | $26.00 | $25.75 | $25.99 | $25.62 | 2,923 |
| 2021-07-30 | $25.75 | $26.00 | $25.69 | $25.90 | $25.53 | 17,446 |
| 2021-07-29 | $25.99 | $25.99 | $25.67 | $25.86 | $25.49 | 13,031 |
| 2021-07-28 | $25.74 | $25.93 | $25.74 | $25.80 | $25.43 | 5,508 |
| 2021-07-27 | $25.85 | $25.85 | $25.74 | $25.85 | $25.48 | 3,413 |
| 2021-07-26 | $25.82 | $25.90 | $25.77 | $25.85 | $25.48 | 4,617 |
| 2021-07-23 | $25.88 | $25.98 | $25.76 | $25.98 | $25.61 | 3,479 |
| 2021-07-22 | $25.98 | $25.99 | $25.82 | $25.82 | $25.45 | 2,591 |
| 2021-07-21 | $25.82 | $25.93 | $25.76 | $25.90 | $25.53 | 8,202 |
| 2021-07-20 | $25.86 | $25.87 | $25.65 | $25.76 | $25.39 | 4,598 |
| 2021-07-19 | $25.65 | $25.75 | $25.65 | $25.75 | $25.38 | 970 |
| 2021-07-16 | $25.69 | $25.89 | $25.69 | $25.87 | $25.50 | 13,024 |
| 2021-07-15 | $25.69 | $25.69 | $25.65 | $25.69 | $25.32 | 7,387 |
| 2021-07-14 | $25.51 | $25.69 | $25.51 | $25.68 | $25.31 | 8,748 |
| 2021-07-13 | $25.67 | $25.67 | $25.50 | $25.50 | $25.13 | 3,854 |
| 2021-07-12 | $25.65 | $25.68 | $25.55 | $25.67 | $25.30 | 6,523 |
| 2021-07-09 | $25.65 | $25.65 | $25.51 | $25.52 | $25.15 | 4,041 |
| 2021-07-08 | $25.50 | $25.57 | $25.46 | $25.57 | $25.20 | 28,763 |
| 2021-07-07 | $25.54 | $25.54 | $25.50 | $25.53 | $25.16 | 6,194 |
| 2021-07-06 | $25.46 | $25.57 | $25.44 | $25.57 | $25.20 | 3,721 |
| 2021-07-02 | $25.49 | $25.50 | $25.38 | $25.38 | $25.02 | 2,952 |
| 2021-07-01 | $25.50 | $25.69 | $25.49 | $25.50 | $25.13 | 10,920 |
| 2021-06-30 | $25.57 | $25.77 | $25.57 | $25.77 | $25.40 | 8,791 |
| 2021-06-29 | $25.91 | $26.06 | $25.87 | $25.95 | $25.22 | 6,174 |
| 2021-06-28 | $26.07 | $26.14 | $26.06 | $26.06 | $25.32 | 5,063 |
| 2021-06-25 | $26.10 | $26.10 | $26.06 | $26.06 | $25.32 | 1,493 |
| 2021-06-24 | $26.07 | $26.07 | $26.06 | $26.07 | $25.33 | 2,371 |
| 2021-06-23 | $26.18 | $26.19 | $26.18 | $26.19 | $25.45 | 1,148 |
| 2021-06-22 | $26.06 | $26.18 | $26.06 | $26.18 | $25.44 | 5,445 |
| 2021-06-21 | $26.13 | $26.16 | $26.06 | $26.06 | $25.32 | 1,244 |
| 2021-06-18 | $26.12 | $26.14 | $26.05 | $26.06 | $25.32 | 3,916 |
| 2021-06-17 | $26.05 | $26.05 | $26.05 | $26.05 | $25.32 | 693 |
| 2021-06-16 | $26.11 | $26.23 | $25.96 | $26.16 | $25.42 | 2,848 |
| 2021-06-15 | $26.24 | $26.24 | $26.03 | $26.03 | $25.30 | 1,950 |
| 2021-06-14 | $26.23 | $26.23 | $26.05 | $26.23 | $25.49 | 2,378 |
| 2021-06-11 | $25.85 | $26.08 | $25.85 | $25.86 | $25.13 | 5,163 |
| 2021-06-10 | $26.01 | $26.01 | $25.94 | $26.00 | $25.27 | 2,408 |
| 2021-06-09 | $26.02 | $26.02 | $25.97 | $25.97 | $25.24 | 3,452 |
| 2021-06-08 | $26.09 | $26.09 | $26.07 | $26.07 | $25.33 | 1,506 |
| 2021-06-07 | $26.17 | $26.25 | $26.08 | $26.08 | $25.34 | 2,641 |
| 2021-06-04 | $26.36 | $26.44 | $26.20 | $26.26 | $25.52 | 5,260 |
| 2021-06-03 | $26.32 | $26.32 | $26.21 | $26.25 | $25.51 | 1,142 |
| 2021-06-02 | $26.06 | $26.35 | $26.06 | $26.34 | $25.60 | 8,461 |
| 2021-06-01 | $26.16 | $26.34 | $26.16 | $26.33 | $25.59 | 5,892 |
| 2021-05-28 | $26.08 | $26.26 | $26.06 | $26.26 | $25.52 | 3,772 |
| 2021-05-27 | $26.07 | $26.18 | $26.07 | $26.08 | $25.34 | 1,140 |
| 2021-05-26 | $26.39 | $26.39 | $26.06 | $26.06 | $25.32 | 3,445 |
| 2021-05-25 | $26.15 | $26.34 | $26.14 | $26.23 | $25.49 | 4,667 |
| 2021-05-24 | $26.13 | $26.44 | $26.13 | $26.44 | $25.69 | 2,816 |
| 2021-05-21 | $26.18 | $26.47 | $26.01 | $26.37 | $25.63 | 6,176 |
| 2021-05-20 | $25.82 | $26.17 | $25.80 | $26.17 | $25.43 | 2,466 |
| 2021-05-19 | $25.74 | $25.97 | $25.74 | $25.97 | $25.24 | 816 |
| 2021-05-18 | $25.91 | $25.97 | $25.91 | $25.97 | $25.24 | 3,108 |
| 2021-05-17 | $25.68 | $25.68 | $25.68 | $25.68 | $24.96 | 89 |
| 2021-05-14 | $25.58 | $25.82 | $25.57 | $25.68 | $24.96 | 1,727 |
| 2021-05-13 | $25.64 | $25.84 | $25.51 | $25.84 | $25.11 | 1,549 |
| 2021-05-12 | $25.66 | $25.75 | $25.50 | $25.50 | $24.78 | 3,475 |
| 2021-05-11 | $25.80 | $25.93 | $25.80 | $25.80 | $25.07 | 2,985 |
| 2021-05-10 | $25.89 | $25.92 | $25.84 | $25.91 | $25.18 | 2,864 |
| 2021-05-07 | $25.99 | $25.99 | $25.84 | $25.94 | $25.21 | 1,696 |
| 2021-05-06 | $26.09 | $26.09 | $25.90 | $25.90 | $25.17 | 1,021 |
| 2021-05-05 | $25.93 | $25.93 | $25.93 | $25.93 | $25.20 | 183 |
| 2021-05-04 | $26.08 | $26.11 | $25.93 | $26.11 | $25.37 | 1,720 |
| 2021-05-03 | $26.10 | $26.10 | $25.94 | $26.03 | $25.30 | 3,122 |
| 2021-04-30 | $26.00 | $26.12 | $26.00 | $26.12 | $25.38 | 2,307 |
| 2021-04-29 | $26.01 | $26.01 | $25.88 | $25.88 | $25.15 | 3,150 |
| 2021-04-28 | $26.04 | $26.13 | $25.98 | $26.13 | $25.39 | 997 |
| 2021-04-27 | $26.10 | $26.13 | $25.99 | $25.99 | $25.25 | 4,164 |
| 2021-04-26 | $25.93 | $26.13 | $25.84 | $26.00 | $25.27 | 4,257 |
| 2021-04-23 | $25.95 | $26.05 | $25.84 | $26.05 | $25.32 | 3,928 |
| 2021-04-22 | $26.05 | $26.05 | $25.84 | $25.89 | $25.16 | 6,445 |
| 2021-04-21 | $26.03 | $26.06 | $25.94 | $26.06 | $25.32 | 1,386 |
| 2021-04-20 | $25.83 | $25.95 | $25.83 | $25.84 | $25.11 | 661 |
| 2021-04-19 | $25.98 | $26.07 | $25.83 | $25.83 | $25.10 | 2,225 |
| 2021-04-16 | $26.04 | $26.04 | $25.91 | $25.99 | $25.26 | 3,137 |
| 2021-04-15 | $26.17 | $26.17 | $25.90 | $25.90 | $25.17 | 2,741 |
| 2021-04-14 | $26.12 | $26.12 | $26.12 | $26.12 | $25.38 | 412 |
| 2021-04-13 | $26.10 | $26.19 | $25.92 | $26.04 | $25.31 | 18,274 |
| 2021-04-12 | $25.95 | $26.00 | $25.95 | $25.99 | $25.26 | 1,296 |
| 2021-04-09 | $26.04 | $26.06 | $25.78 | $26.02 | $25.29 | 10,601 |
| 2021-04-08 | $26.03 | $26.03 | $26.03 | $26.03 | $25.30 | 709 |
| 2021-04-07 | $26.01 | $26.01 | $25.87 | $25.87 | $25.14 | 1,494 |
| 2021-04-06 | $25.98 | $25.99 | $25.89 | $25.98 | $25.25 | 5,869 |
| 2021-04-05 | $25.98 | $25.98 | $25.87 | $25.98 | $25.25 | 3,617 |
| 2021-04-01 | $25.73 | $25.98 | $25.73 | $25.81 | $25.08 | 1,777 |
| 2021-03-31 | $25.71 | $25.73 | $25.61 | $25.73 | $25.00 | 4,486 |
| 2021-03-30 | $25.95 | $26.04 | $25.95 | $26.04 | $24.95 | 848 |
| 2021-03-29 | $26.02 | $26.06 | $26.00 | $26.03 | $24.94 | 3,434 |
| 2021-03-26 | $26.05 | $26.05 | $26.05 | $26.05 | $24.95 | 2,153 |
| 2021-03-25 | $25.86 | $26.00 | $25.83 | $26.00 | $24.91 | 909 |
| 2021-03-24 | $25.92 | $26.06 | $25.88 | $26.06 | $24.97 | 1,446 |
| 2021-03-23 | $25.90 | $25.90 | $25.84 | $25.84 | $24.75 | 665 |
| 2021-03-22 | $25.72 | $25.94 | $25.67 | $25.94 | $24.85 | 2,287 |
| 2021-03-19 | $25.79 | $25.79 | $25.72 | $25.75 | $24.67 | 2,518 |
| 2021-03-18 | $25.73 | $25.84 | $25.72 | $25.82 | $24.74 | 6,921 |
| 2021-03-17 | $25.99 | $25.99 | $25.99 | $25.99 | $24.90 | 1,221 |
| 2021-03-16 | $25.87 | $25.88 | $25.85 | $25.88 | $24.80 | 4,012 |
| 2021-03-15 | $25.77 | $25.88 | $25.77 | $25.88 | $24.80 | 1,317 |
| 2021-03-12 | $25.65 | $25.66 | $25.65 | $25.66 | $24.59 | 2,018 |
| 2021-03-11 | $25.61 | $25.68 | $25.61 | $25.68 | $24.60 | 1,693 |
| 2021-03-10 | $25.68 | $25.72 | $25.49 | $25.72 | $24.64 | 2,942 |
| 2021-03-09 | $25.63 | $25.68 | $25.63 | $25.68 | $24.60 | 612 |
| 2021-03-08 | $25.55 | $25.63 | $25.50 | $25.63 | $24.56 | 3,239 |
| 2021-03-05 | $25.39 | $25.63 | $25.39 | $25.63 | $24.56 | 1,548 |
| 2021-03-04 | $25.43 | $25.48 | $25.40 | $25.43 | $24.36 | 2,231 |
| 2021-03-03 | $25.45 | $25.50 | $25.40 | $25.50 | $24.43 | 2,727 |
| 2021-03-02 | $25.53 | $25.55 | $25.53 | $25.55 | $24.48 | 2,406 |
| 2021-03-01 | $25.40 | $25.56 | $25.38 | $25.54 | $24.47 | 4,930 |
| 2021-02-26 | $25.44 | $25.56 | $25.35 | $25.53 | $24.46 | 5,814 |
| 2021-02-25 | $25.34 | $25.46 | $25.27 | $25.45 | $24.38 | 5,103 |
| 2021-02-24 | $25.35 | $25.50 | $25.34 | $25.34 | $24.28 | 7,103 |
| 2021-02-23 | $25.45 | $25.49 | $25.36 | $25.49 | $24.43 | 13,400 |
| 2021-02-22 | $25.51 | $25.64 | $25.45 | $25.45 | $24.38 | 3,601 |
| 2021-02-19 | $25.53 | $25.53 | $25.51 | $25.51 | $24.44 | 1,497 |
| 2021-02-18 | $25.54 | $25.60 | $25.54 | $25.59 | $24.52 | 1,715 |
| 2021-02-17 | $25.62 | $25.62 | $25.60 | $25.60 | $24.53 | 3,607 |
| 2021-02-16 | $25.66 | $25.76 | $25.61 | $25.63 | $24.56 | 7,195 |
| 2021-02-12 | $25.79 | $25.84 | $25.65 | $25.69 | $24.61 | 2,437 |
| 2021-02-11 | $25.76 | $25.79 | $25.76 | $25.79 | $24.71 | 6,914 |
| 2021-02-10 | $25.95 | $25.95 | $25.78 | $25.78 | $24.70 | 1,110 |
| 2021-02-09 | $25.97 | $25.97 | $25.97 | $25.97 | $24.88 | 511 |
| 2021-02-08 | $25.75 | $25.75 | $25.75 | $25.75 | $24.67 | 771 |
| 2021-02-05 | $25.88 | $25.99 | $25.78 | $25.98 | $24.89 | 2,071 |
| 2021-02-04 | $26.01 | $26.01 | $25.75 | $25.92 | $24.83 | 5,862 |
| 2021-02-03 | $25.91 | $25.93 | $25.91 | $25.91 | $24.82 | 2,961 |
| 2021-02-02 | $25.87 | $26.01 | $25.85 | $25.92 | $24.83 | 3,443 |
| 2021-02-01 | $25.82 | $25.82 | $25.82 | $25.82 | $24.74 | 442 |
| 2021-01-29 | $25.67 | $25.93 | $25.67 | $25.82 | $24.74 | 6,273 |
| 2021-01-28 | $25.78 | $25.78 | $25.72 | $25.72 | $24.64 | 1,801 |
| 2021-01-27 | $25.81 | $26.01 | $25.77 | $25.77 | $24.69 | 7,134 |
| 2021-01-26 | $26.07 | $26.07 | $25.80 | $25.82 | $24.74 | 801 |
| 2021-01-25 | $25.82 | $26.07 | $25.75 | $25.77 | $24.69 | 2,885 |
| 2021-01-22 | $25.86 | $25.98 | $25.73 | $25.84 | $24.76 | 1,304 |
| 2021-01-21 | $25.98 | $26.04 | $25.76 | $25.91 | $24.82 | 3,915 |
| 2021-01-20 | $25.98 | $25.98 | $25.98 | $25.98 | $24.89 | 476 |
| 2021-01-19 | $25.80 | $26.13 | $25.65 | $26.10 | $25.01 | 6,605 |
| 2021-01-15 | $26.14 | $26.14 | $25.80 | $25.80 | $24.72 | 5,270 |
| 2021-01-14 | $26.08 | $26.10 | $26.08 | $26.10 | $25.01 | 1,664 |
| 2021-01-13 | $26.15 | $26.15 | $25.66 | $25.66 | $24.59 | 1,439 |
| 2021-01-12 | $25.80 | $25.81 | $25.57 | $25.57 | $24.50 | 3,860 |
| 2021-01-11 | $26.00 | $26.05 | $25.98 | $25.98 | $24.89 | 2,396 |
| 2021-01-08 | $25.95 | $26.13 | $25.87 | $26.13 | $25.04 | 1,202 |
| 2021-01-07 | $26.00 | $26.09 | $25.93 | $25.93 | $24.84 | 1,384 |
| 2021-01-06 | $26.28 | $26.33 | $25.97 | $26.08 | $24.99 | 4,590 |
| 2021-01-05 | $26.19 | $26.32 | $26.07 | $26.13 | $25.04 | 2,468 |
| 2021-01-04 | $26.30 | $26.50 | $25.63 | $26.24 | $25.14 | 21,949 |
| 2020-12-31 | $26.42 | $26.47 | $26.39 | $26.47 | $25.36 | 673 |
| 2020-12-30 | $26.42 | $26.42 | $26.11 | $26.40 | $25.29 | 4,458 |
| 2020-12-29 | $26.57 | $26.79 | $26.57 | $26.63 | $25.16 | 1,463 |
| 2020-12-28 | $26.74 | $26.74 | $26.54 | $26.71 | $25.24 | 4,204 |
| 2020-12-24 | $26.55 | $26.70 | $26.55 | $26.70 | $25.23 | 1,055 |
| 2020-12-23 | $26.59 | $26.59 | $26.52 | $26.55 | $25.09 | 4,433 |
| 2020-12-22 | $26.69 | $26.69 | $26.65 | $26.65 | $25.18 | 1,038 |
| 2020-12-21 | $26.56 | $26.75 | $26.52 | $26.71 | $25.24 | 3,832 |
| 2020-12-18 | $26.58 | $26.61 | $26.52 | $26.61 | $25.15 | 2,009 |
| 2020-12-17 | $26.69 | $26.69 | $26.64 | $26.64 | $25.17 | 1,479 |
| 2020-12-16 | $26.48 | $26.62 | $26.47 | $26.47 | $25.01 | 3,598 |
| 2020-12-15 | $26.52 | $26.70 | $26.47 | $26.60 | $25.14 | 3,967 |
| 2020-12-14 | $26.56 | $26.60 | $26.52 | $26.54 | $25.08 | 2,812 |
| 2020-12-11 | $26.53 | $26.60 | $26.51 | $26.60 | $25.14 | 1,866 |
| 2020-12-10 | $26.51 | $26.70 | $26.51 | $26.51 | $25.05 | 2,384 |
| 2020-12-09 | $26.54 | $26.61 | $26.48 | $26.60 | $25.13 | 9,389 |
| 2020-12-08 | $26.75 | $26.83 | $26.53 | $26.53 | $25.07 | 3,323 |
| 2020-12-07 | $26.58 | $26.83 | $26.58 | $26.83 | $25.35 | 1,158 |
| 2020-12-04 | $26.65 | $26.85 | $26.63 | $26.65 | $25.18 | 2,853 |
| 2020-12-03 | $26.51 | $26.58 | $26.48 | $26.58 | $25.12 | 6,393 |
| 2020-12-02 | $26.76 | $26.85 | $26.62 | $26.62 | $25.16 | 10,613 |
| 2020-12-01 | $26.56 | $26.76 | $26.55 | $26.75 | $25.28 | 1,896 |
| 2020-11-30 | $26.53 | $26.76 | $26.53 | $26.76 | $25.29 | 3,733 |
| 2020-11-27 | $26.70 | $26.73 | $26.70 | $26.72 | $25.25 | 887 |
| 2020-11-25 | $26.52 | $26.71 | $26.51 | $26.71 | $25.24 | 1,861 |
| 2020-11-24 | $26.38 | $26.78 | $26.38 | $26.78 | $25.31 | 2,227 |
| 2020-11-23 | $26.59 | $26.78 | $26.59 | $26.78 | $25.31 | 1,021 |
| 2020-11-20 | $26.72 | $26.72 | $26.72 | $26.72 | $25.25 | 89 |
| 2020-11-19 | $26.60 | $26.72 | $26.60 | $26.72 | $25.25 | 619 |
| 2020-11-18 | $26.55 | $26.60 | $26.53 | $26.60 | $25.14 | 2,337 |
| 2020-11-17 | $26.79 | $26.83 | $26.74 | $26.78 | $25.31 | 1,172 |
| 2020-11-16 | $26.50 | $26.52 | $26.49 | $26.52 | $25.06 | 2,554 |
| 2020-11-13 | $26.45 | $26.48 | $26.45 | $26.45 | $24.99 | 1,124 |
| 2020-11-12 | $26.47 | $26.47 | $26.47 | $26.47 | $25.01 | 261 |
| 2020-11-11 | $26.50 | $26.81 | $26.27 | $26.47 | $25.01 | 2,318 |
| 2020-11-10 | $26.58 | $26.81 | $26.30 | $26.52 | $25.06 | 5,193 |
| 2020-11-09 | $26.69 | $26.69 | $26.54 | $26.59 | $25.13 | 3,840 |
| 2020-11-06 | $26.46 | $26.85 | $26.41 | $26.43 | $24.98 | 3,747 |
| 2020-11-05 | $26.90 | $26.90 | $26.90 | $26.90 | $25.42 | 175 |
| 2020-11-04 | $26.90 | $26.90 | $26.60 | $26.90 | $25.42 | 6,318 |
| 2020-11-03 | $26.75 | $26.80 | $26.51 | $26.75 | $25.28 | 2,279 |
| 2020-11-02 | $26.45 | $26.73 | $26.45 | $26.47 | $25.01 | 2,590 |
| 2020-10-30 | $26.25 | $26.57 | $26.25 | $26.57 | $25.11 | 1,521 |
| 2020-10-29 | $26.53 | $26.53 | $26.28 | $26.28 | $24.83 | 1,357 |
| 2020-10-28 | $26.50 | $26.50 | $26.36 | $26.36 | $24.91 | 891 |
| 2020-10-27 | $26.77 | $26.82 | $26.49 | $26.49 | $25.03 | 1,530 |
| 2020-10-26 | $26.20 | $26.20 | $26.20 | $26.20 | $24.76 | 288 |
| 2020-10-23 | $26.52 | $26.73 | $26.52 | $26.73 | $25.26 | 2,116 |
| 2020-10-22 | $26.46 | $26.67 | $26.46 | $26.52 | $25.06 | 2,180 |
| 2020-10-21 | $26.68 | $26.68 | $26.42 | $26.42 | $24.97 | 3,760 |
| 2020-10-20 | $26.74 | $26.95 | $26.74 | $26.90 | $25.42 | 628 |
| 2020-10-19 | $26.65 | $26.82 | $26.53 | $26.55 | $25.09 | 2,288 |
| 2020-10-16 | $26.92 | $27.13 | $26.69 | $26.70 | $25.23 | 3,565 |
| 2020-10-15 | $27.14 | $27.14 | $26.67 | $26.81 | $25.33 | 4,626 |
| 2020-10-14 | $27.08 | $27.30 | $26.83 | $26.91 | $25.43 | 2,905 |
| 2020-10-13 | $27.30 | $27.30 | $27.19 | $27.30 | $25.80 | 1,433 |
| 2020-10-12 | $27.27 | $27.27 | $27.01 | $27.10 | $25.61 | 2,518 |
| 2020-10-09 | $27.07 | $27.10 | $27.00 | $27.10 | $25.61 | 1,343 |
| 2020-10-08 | $27.03 | $27.03 | $26.73 | $26.95 | $25.47 | 3,153 |
| 2020-10-07 | $26.90 | $26.93 | $26.76 | $26.76 | $25.29 | 4,198 |
| 2020-10-06 | $26.90 | $27.00 | $26.85 | $27.00 | $25.51 | 2,535 |
| 2020-10-05 | $26.65 | $27.00 | $26.38 | $27.00 | $25.51 | 3,881 |
| 2020-10-02 | $26.99 | $27.00 | $26.99 | $27.00 | $25.51 | 970 |
| 2020-10-01 | $26.94 | $27.11 | $26.86 | $27.07 | $25.58 | 3,569 |
| 2020-09-30 | $26.41 | $27.02 | $26.41 | $26.99 | $25.50 | 2,002 |
| 2020-09-29 | $26.94 | $27.09 | $26.77 | $27.05 | $25.22 | 3,330 |
| 2020-09-28 | $26.72 | $27.08 | $26.72 | $27.06 | $25.23 | 4,266 |
| 2020-09-25 | $26.72 | $26.72 | $26.72 | $26.72 | $24.91 | 526 |
| 2020-09-24 | $26.39 | $26.61 | $26.39 | $26.55 | $24.75 | 1,658 |
| 2020-09-23 | $26.81 | $26.81 | $26.40 | $26.40 | $24.61 | 4,095 |
| 2020-09-22 | $26.89 | $26.99 | $26.89 | $26.98 | $25.15 | 4,166 |
| 2020-09-21 | $26.95 | $26.96 | $26.95 | $26.96 | $25.13 | 339 |
| 2020-09-18 | $26.82 | $26.82 | $26.82 | $26.82 | $25.00 | 733 |
| 2020-09-17 | $26.97 | $27.11 | $26.95 | $27.11 | $25.27 | 897 |
| 2020-09-16 | $26.97 | $27.12 | $26.95 | $27.12 | $25.28 | 3,619 |
| 2020-09-15 | $26.86 | $27.00 | $26.86 | $26.86 | $25.04 | 2,731 |
| 2020-09-14 | $26.99 | $27.00 | $26.86 | $26.89 | $25.07 | 3,205 |
| 2020-09-11 | $26.90 | $26.90 | $26.90 | $26.90 | $25.08 | 0 |
| 2020-09-10 | $26.81 | $26.90 | $26.81 | $26.90 | $25.08 | 1,256 |
| 2020-09-09 | $26.69 | $26.98 | $26.68 | $26.98 | $25.15 | 743 |
| 2020-09-08 | $26.56 | $26.96 | $26.56 | $26.77 | $24.96 | 1,983 |
| 2020-09-04 | $26.72 | $26.75 | $26.62 | $26.62 | $24.82 | 1,101 |
| 2020-09-03 | $27.14 | $27.14 | $26.70 | $27.14 | $25.30 | 1,311 |
| 2020-09-02 | $26.80 | $26.90 | $26.80 | $26.89 | $25.07 | 3,517 |
| 2020-09-01 | $26.79 | $26.89 | $26.72 | $26.85 | $25.03 | 3,239 |
| 2020-08-31 | $26.70 | $26.90 | $26.68 | $26.83 | $25.01 | 4,732 |
| 2020-08-28 | $26.99 | $26.99 | $26.83 | $26.92 | $25.10 | 580 |
| 2020-08-27 | $26.70 | $26.95 | $26.61 | $26.89 | $25.07 | 6,581 |
| 2020-08-26 | $26.81 | $27.00 | $26.66 | $27.00 | $25.17 | 5,437 |
| 2020-08-25 | $26.76 | $27.07 | $26.76 | $27.07 | $25.24 | 2,111 |
| 2020-08-24 | $26.77 | $27.07 | $26.77 | $27.01 | $25.18 | 2,708 |
| 2020-08-21 | $26.49 | $26.75 | $26.46 | $26.75 | $24.94 | 2,919 |
| 2020-08-20 | $26.91 | $27.00 | $26.72 | $26.88 | $25.06 | 5,014 |
| 2020-08-19 | $26.90 | $27.02 | $26.89 | $26.90 | $25.07 | 2,824 |
| 2020-08-18 | $26.76 | $26.97 | $26.65 | $26.86 | $25.04 | 3,004 |
| 2020-08-17 | $26.55 | $26.55 | $26.51 | $26.51 | $24.71 | 2,126 |
| 2020-08-14 | $26.41 | $26.84 | $26.41 | $26.84 | $25.02 | 1,892 |
| 2020-08-13 | $28.40 | $28.40 | $26.20 | $26.50 | $24.71 | 6,373 |
| 2020-08-12 | $26.23 | $29.17 | $26.19 | $29.17 | $27.19 | 13,954 |
| 2020-08-11 | $26.19 | $26.49 | $26.18 | $26.49 | $24.70 | 2,642 |
| 2020-08-10 | $26.49 | $26.49 | $26.34 | $26.34 | $24.56 | 1,190 |
| 2020-08-07 | $26.25 | $26.49 | $26.25 | $26.38 | $24.59 | 5,103 |
| 2020-08-06 | $26.11 | $26.18 | $26.02 | $26.18 | $24.41 | 2,216 |
| 2020-08-05 | $26.23 | $26.35 | $26.13 | $26.35 | $24.57 | 23,045 |
| 2020-08-04 | $25.95 | $26.50 | $25.95 | $26.50 | $24.71 | 17,125 |
| 2020-08-03 | $25.81 | $26.15 | $25.81 | $26.15 | $24.38 | 1,569 |
| 2020-07-31 | $25.82 | $26.16 | $25.79 | $26.16 | $24.39 | 3,068 |
| 2020-07-30 | $25.85 | $25.90 | $25.76 | $25.90 | $24.15 | 2,702 |
| 2020-07-29 | $26.00 | $26.07 | $25.96 | $25.96 | $24.20 | 2,362 |
| 2020-07-28 | $26.20 | $26.20 | $25.80 | $26.00 | $24.24 | 769 |
| 2020-07-27 | $25.78 | $26.22 | $25.75 | $25.76 | $24.02 | 3,381 |
| 2020-07-24 | $25.69 | $25.69 | $25.69 | $25.69 | $23.95 | 248 |
| 2020-07-23 | $25.81 | $26.10 | $25.81 | $25.83 | $24.08 | 2,363 |
| 2020-07-22 | $26.05 | $26.40 | $25.60 | $25.60 | $23.87 | 12,569 |
| 2020-07-21 | $26.27 | $26.30 | $26.26 | $26.26 | $24.48 | 7,000 |
| 2020-07-20 | $26.25 | $26.25 | $26.25 | $26.25 | $24.47 | 274 |
| 2020-07-17 | $26.35 | $26.35 | $26.25 | $26.25 | $24.47 | 3,036 |
| 2020-07-16 | $25.99 | $26.25 | $25.99 | $26.05 | $24.29 | 7,941 |
| 2020-07-15 | $26.22 | $26.22 | $26.22 | $26.22 | $24.44 | 740 |
| 2020-07-14 | $26.12 | $26.12 | $26.12 | $26.12 | $24.35 | 189 |
| 2020-07-13 | $26.05 | $26.21 | $25.82 | $25.85 | $24.10 | 4,169 |
| 2020-07-10 | $25.93 | $25.93 | $25.81 | $25.81 | $24.06 | 551 |
| 2020-07-09 | $26.27 | $26.27 | $25.88 | $25.91 | $24.16 | 1,980 |
| 2020-07-08 | $25.47 | $26.09 | $25.47 | $25.75 | $24.01 | 7,407 |
| 2020-07-07 | $25.69 | $25.89 | $25.50 | $25.86 | $24.11 | 4,336 |
| 2020-07-06 | $25.69 | $25.69 | $25.66 | $25.69 | $23.95 | 1,481 |
| 2020-07-02 | $25.35 | $25.66 | $25.35 | $25.49 | $23.76 | 8,343 |
| 2020-07-01 | $25.18 | $25.39 | $25.18 | $25.39 | $23.67 | 1,083 |
| 2020-06-30 | $25.30 | $25.40 | $25.08 | $25.40 | $23.68 | 6,865 |
| 2020-06-29 | $25.33 | $25.50 | $25.33 | $25.50 | $23.43 | 1,760 |
| 2020-06-26 | $25.38 | $25.83 | $25.26 | $25.83 | $23.74 | 6,645 |
| 2020-06-25 | $25.82 | $25.82 | $25.74 | $25.74 | $23.65 | 1,394 |
| 2020-06-24 | $25.36 | $25.44 | $25.30 | $25.30 | $23.25 | 2,727 |
| 2020-06-23 | $25.50 | $25.50 | $25.50 | $25.50 | $23.43 | 617 |
| 2020-06-22 | $25.58 | $25.72 | $25.52 | $25.72 | $23.64 | 1,618 |
| 2020-06-19 | $25.61 | $25.61 | $25.61 | $25.61 | $23.54 | 230 |
| 2020-06-18 | $25.72 | $25.72 | $25.72 | $25.72 | $23.63 | 531 |
| 2020-06-17 | $25.62 | $25.62 | $25.33 | $25.33 | $23.28 | 486 |
| 2020-06-16 | $25.52 | $25.52 | $25.52 | $25.52 | $23.45 | 67 |
| 2020-06-15 | $25.64 | $25.74 | $25.34 | $25.52 | $23.45 | 1,144 |
| 2020-06-12 | $25.87 | $25.87 | $25.48 | $25.48 | $23.42 | 2,187 |
| 2020-06-11 | $26.00 | $26.08 | $25.46 | $25.46 | $23.40 | 5,388 |
| 2020-06-10 | $26.53 | $26.53 | $26.23 | $26.23 | $24.11 | 776 |
| 2020-06-09 | $26.58 | $26.58 | $26.58 | $26.58 | $24.43 | 312 |
| 2020-06-08 | $26.02 | $26.59 | $26.02 | $26.58 | $24.43 | 2,099 |
| 2020-06-05 | $26.03 | $26.69 | $26.03 | $26.38 | $24.24 | 1,282 |
| 2020-06-04 | $26.00 | $26.69 | $26.00 | $26.53 | $24.38 | 8,992 |
| 2020-06-03 | $26.41 | $26.68 | $25.74 | $26.00 | $23.89 | 4,576 |
| 2020-06-02 | $25.80 | $26.25 | $25.53 | $26.10 | $23.99 | 1,441 |
| 2020-06-01 | $25.55 | $26.00 | $25.55 | $26.00 | $23.89 | 1,767 |
| 2020-05-29 | $25.60 | $25.60 | $25.23 | $25.55 | $23.48 | 3,481 |
| 2020-05-28 | $25.40 | $25.60 | $25.30 | $25.45 | $23.39 | 10,304 |
| 2020-05-27 | $25.40 | $25.40 | $25.23 | $25.40 | $23.34 | 3,209 |
| 2020-05-26 | $25.35 | $25.35 | $25.35 | $25.35 | $23.30 | 1,549 |
| 2020-05-22 | $25.40 | $25.40 | $25.21 | $25.21 | $23.17 | 866 |
| 2020-05-21 | $25.10 | $25.20 | $25.10 | $25.11 | $23.08 | 1,727 |
| 2020-05-20 | $25.21 | $25.21 | $25.10 | $25.10 | $23.07 | 499 |
| 2020-05-19 | $25.25 | $25.30 | $25.00 | $25.01 | $22.98 | 8,613 |
| 2020-05-18 | $24.83 | $25.07 | $24.83 | $25.07 | $23.04 | 4,455 |
| 2020-05-15 | $24.83 | $25.08 | $24.83 | $25.00 | $22.97 | 10,526 |
| 2020-05-14 | $25.00 | $25.07 | $24.68 | $25.07 | $23.04 | 7,235 |
| 2020-05-13 | $25.19 | $25.19 | $24.96 | $25.03 | $23.00 | 5,678 |
| 2020-05-12 | $25.25 | $25.39 | $25.25 | $25.25 | $23.20 | 3,324 |
| 2020-05-11 | $25.20 | $25.29 | $25.16 | $25.27 | $23.22 | 9,744 |
| 2020-05-08 | $25.20 | $25.20 | $25.12 | $25.12 | $23.09 | 678 |
| 2020-05-07 | $25.20 | $25.20 | $25.12 | $25.12 | $23.09 | 2,443 |
| 2020-05-06 | $24.71 | $25.11 | $24.71 | $25.10 | $23.07 | 4,910 |
| 2020-05-05 | $25.15 | $25.15 | $25.00 | $25.11 | $23.08 | 4,619 |
| 2020-05-04 | $24.96 | $25.05 | $24.96 | $25.05 | $23.02 | 2,988 |
| 2020-05-01 | $25.06 | $25.06 | $24.96 | $24.96 | $22.94 | 463 |
| 2020-04-30 | $25.15 | $25.36 | $24.83 | $24.83 | $22.82 | 23,208 |
| 2020-04-29 | $25.43 | $25.43 | $25.01 | $25.12 | $23.09 | 4,972 |
| 2020-04-28 | $25.00 | $25.17 | $24.84 | $25.07 | $23.04 | 2,182 |
| 2020-04-27 | $25.00 | $25.34 | $25.00 | $25.34 | $23.29 | 4,489 |
| 2020-04-24 | $25.22 | $25.22 | $24.72 | $24.90 | $22.88 | 9,290 |
| 2020-04-23 | $24.95 | $24.95 | $24.70 | $24.71 | $22.71 | 2,616 |
| 2020-04-22 | $24.53 | $24.77 | $24.53 | $24.65 | $22.65 | 9,431 |
| 2020-04-21 | $24.75 | $24.82 | $24.47 | $24.70 | $22.70 | 3,726 |
| 2020-04-20 | $24.75 | $24.97 | $24.75 | $24.97 | $22.95 | 3,175 |
| 2020-04-17 | $24.88 | $25.01 | $24.58 | $25.01 | $22.98 | 8,537 |
| 2020-04-16 | $24.12 | $24.58 | $23.95 | $24.20 | $22.24 | 25,461 |
| 2020-04-15 | $24.18 | $24.40 | $23.87 | $24.37 | $22.40 | 13,450 |
| 2020-04-14 | $24.25 | $24.50 | $24.08 | $24.25 | $22.29 | 14,418 |
| 2020-04-13 | $24.08 | $24.08 | $23.61 | $24.05 | $22.10 | 9,873 |
| 2020-04-09 | $24.34 | $24.74 | $23.56 | $24.25 | $22.29 | 12,324 |
| 2020-04-08 | $23.25 | $23.94 | $22.93 | $23.59 | $21.68 | 8,900 |
| 2020-04-07 | $23.29 | $23.33 | $22.75 | $23.19 | $21.31 | 8,840 |
| 2020-04-06 | $21.25 | $22.84 | $21.25 | $22.82 | $20.97 | 11,105 |
| 2020-04-03 | $21.11 | $21.46 | $20.81 | $21.46 | $19.72 | 14,775 |
| 2020-04-02 | $21.80 | $21.80 | $20.85 | $21.50 | $19.76 | 19,042 |
| 2020-04-01 | $23.50 | $23.50 | $21.13 | $21.62 | $19.87 | 22,127 |
| 2020-03-31 | $23.90 | $24.28 | $23.76 | $23.85 | $21.92 | 12,601 |
| 2020-03-30 | $23.74 | $24.33 | $23.25 | $24.33 | $22.02 | 10,979 |
| 2020-03-27 | $23.39 | $24.05 | $21.96 | $24.05 | $21.77 | 5,556 |
| 2020-03-26 | $22.46 | $23.44 | $22.46 | $23.39 | $21.17 | 20,830 |
| 2020-03-25 | $20.69 | $22.95 | $19.50 | $21.44 | $19.40 | 16,108 |
| 2020-03-24 | $19.13 | $20.57 | $19.01 | $19.86 | $17.97 | 17,144 |
| 2020-03-23 | $18.96 | $19.56 | $17.02 | $18.21 | $16.48 | 16,647 |
| 2020-03-20 | $19.56 | $22.15 | $19.25 | $20.52 | $18.57 | 33,333 |
| 2020-03-19 | $18.19 | $19.11 | $16.00 | $18.23 | $16.50 | 37,839 |
| 2020-03-18 | $22.24 | $22.29 | $14.10 | $18.62 | $16.85 | 30,966 |
| 2020-03-17 | $22.80 | $23.10 | $22.52 | $22.52 | $20.38 | 11,166 |
| 2020-03-16 | $23.85 | $24.16 | $22.50 | $22.50 | $20.36 | 17,733 |
| 2020-03-13 | $24.46 | $25.00 | $23.40 | $24.40 | $22.08 | 19,736 |
| 2020-03-12 | $25.00 | $25.00 | $22.68 | $24.15 | $21.86 | 36,973 |
| 2020-03-11 | $25.27 | $25.38 | $25.17 | $25.17 | $22.78 | 3,524 |
| 2020-03-10 | $25.34 | $25.70 | $25.25 | $25.70 | $23.26 | 6,436 |
| 2020-03-09 | $25.58 | $25.65 | $24.77 | $25.54 | $23.12 | 11,910 |
| 2020-03-06 | $25.94 | $26.02 | $25.77 | $25.80 | $23.35 | 3,600 |
| 2020-03-05 | $26.25 | $26.25 | $26.25 | $26.25 | $23.76 | 359 |
| 2020-03-04 | $25.96 | $26.25 | $25.96 | $26.25 | $23.76 | 2,127 |
| 2020-03-03 | $25.91 | $25.94 | $25.91 | $25.94 | $23.48 | 660 |
| 2020-03-02 | $25.58 | $25.82 | $25.58 | $25.81 | $23.36 | 6,399 |
| 2020-02-28 | $25.61 | $25.61 | $25.31 | $25.55 | $23.12 | 6,435 |
| 2020-02-27 | $25.58 | $25.69 | $25.53 | $25.54 | $23.12 | 4,380 |
| 2020-02-26 | $25.91 | $25.91 | $25.50 | $25.60 | $23.17 | 7,165 |
| 2020-02-25 | $26.24 | $26.24 | $25.86 | $25.91 | $23.45 | 6,851 |
| 2020-02-24 | $26.04 | $26.21 | $26.04 | $26.12 | $23.64 | 2,032 |
| 2020-02-21 | $26.21 | $26.21 | $26.21 | $26.21 | $23.72 | 1,821 |
| 2020-02-20 | $26.20 | $26.39 | $26.19 | $26.39 | $23.88 | 1,878 |
| 2020-02-19 | $26.27 | $26.27 | $26.27 | $26.27 | $23.78 | 508 |
| 2020-02-18 | $26.36 | $26.39 | $26.36 | $26.36 | $23.86 | 1,062 |
| 2020-02-14 | $26.37 | $26.37 | $26.37 | $26.37 | $23.86 | 597 |
| 2020-02-13 | $26.43 | $26.43 | $26.34 | $26.34 | $23.84 | 3,042 |
| 2020-02-12 | $26.45 | $26.46 | $26.34 | $26.34 | $23.84 | 1,539 |
| 2020-02-11 | $26.40 | $26.40 | $26.40 | $26.40 | $23.89 | 953 |
| 2020-02-10 | $26.47 | $26.47 | $26.45 | $26.45 | $23.94 | 769 |
| 2020-02-07 | $26.45 | $26.47 | $26.45 | $26.47 | $23.96 | 2,641 |
| 2020-02-06 | $26.45 | $26.45 | $26.44 | $26.44 | $23.93 | 778 |
| 2020-02-05 | $26.44 | $26.44 | $26.38 | $26.39 | $23.88 | 1,154 |
| 2020-02-04 | $26.41 | $26.44 | $26.41 | $26.44 | $23.93 | 1,783 |
| 2020-02-03 | $26.40 | $26.40 | $26.40 | $26.40 | $23.89 | 845 |
| 2020-01-31 | $26.30 | $26.44 | $26.27 | $26.44 | $23.93 | 5,280 |
| 2020-01-30 | $26.38 | $26.38 | $26.26 | $26.38 | $23.88 | 3,973 |
| 2020-01-29 | $26.26 | $26.33 | $26.26 | $26.26 | $23.77 | 3,923 |
| 2020-01-28 | $26.44 | $26.44 | $26.25 | $26.40 | $23.89 | 1,522 |
| 2020-01-27 | $26.43 | $26.43 | $26.21 | $26.31 | $23.81 | 1,770 |
| 2020-01-24 | $26.44 | $26.44 | $26.40 | $26.40 | $23.89 | 2,395 |
| 2020-01-23 | $26.44 | $26.44 | $26.27 | $26.40 | $23.89 | 11,494 |
| 2020-01-22 | $26.40 | $26.44 | $26.30 | $26.44 | $23.93 | 1,331 |
| 2020-01-21 | $26.38 | $26.44 | $26.21 | $26.40 | $23.89 | 12,080 |
| 2020-01-17 | $26.23 | $26.38 | $26.23 | $26.35 | $23.85 | 3,884 |
| 2020-01-16 | $26.32 | $26.37 | $26.32 | $26.37 | $23.87 | 868 |
| 2020-01-15 | $26.39 | $26.39 | $26.34 | $26.37 | $23.87 | 2,822 |
| 2020-01-14 | $26.21 | $26.21 | $26.21 | $26.21 | $23.72 | 1,403 |
| 2020-01-13 | $26.36 | $26.36 | $26.36 | $26.36 | $23.86 | 1,379 |
| 2020-01-10 | $26.38 | $26.38 | $26.38 | $26.38 | $23.88 | 441 |
| 2020-01-09 | $26.38 | $26.39 | $26.38 | $26.39 | $23.88 | 1,082 |
| 2020-01-08 | $26.32 | $26.38 | $26.27 | $26.38 | $23.88 | 2,090 |
| 2020-01-07 | $26.28 | $26.33 | $26.25 | $26.25 | $23.76 | 3,925 |
| 2020-01-06 | $26.23 | $26.28 | $26.11 | $26.24 | $23.75 | 7,331 |
| 2020-01-03 | $26.18 | $26.32 | $26.18 | $26.30 | $23.80 | 2,185 |
| 2020-01-02 | $26.12 | $26.26 | $26.12 | $26.24 | $23.75 | 4,500 |
| 2019-12-31 | $26.00 | $26.00 | $26.00 | $26.00 | $23.53 | 49 |
| 2019-12-30 | $26.02 | $26.02 | $26.00 | $26.00 | $23.53 | 2,200 |
| 2019-12-27 | $26.39 | $26.40 | $26.36 | $26.39 | $23.55 | 3,751 |
| 2019-12-26 | $26.30 | $26.31 | $26.28 | $26.31 | $23.48 | 1,091 |
| 2019-12-24 | $26.26 | $26.30 | $26.26 | $26.30 | $23.47 | 506 |
| 2019-12-23 | $26.22 | $26.29 | $26.22 | $26.29 | $23.46 | 2,359 |
| 2019-12-20 | $26.25 | $26.30 | $26.25 | $26.30 | $23.47 | 569 |
| 2019-12-19 | $26.16 | $26.27 | $26.16 | $26.22 | $23.40 | 3,318 |
| 2019-12-18 | $26.29 | $26.29 | $26.29 | $26.29 | $23.46 | 2,021 |
| 2019-12-17 | $26.28 | $26.28 | $26.16 | $26.28 | $23.45 | 4,130 |
| 2019-12-16 | $26.27 | $26.28 | $26.25 | $26.28 | $23.45 | 1,579 |
| 2019-12-13 | $26.10 | $26.19 | $26.05 | $26.19 | $23.37 | 2,194 |
| 2019-12-12 | $26.09 | $26.19 | $26.09 | $26.09 | $23.28 | 1,937 |
| 2019-12-11 | $26.04 | $26.19 | $26.04 | $26.19 | $23.37 | 573 |
| 2019-12-10 | $26.01 | $26.09 | $26.01 | $26.09 | $23.28 | 2,139 |
| 2019-12-09 | $26.01 | $26.01 | $26.01 | $26.01 | $23.21 | 708 |
| 2019-12-06 | $26.01 | $26.04 | $26.01 | $26.04 | $23.24 | 1,313 |
| 2019-12-05 | $26.05 | $26.05 | $25.96 | $25.96 | $23.17 | 4,169 |
| 2019-12-04 | $26.07 | $26.08 | $26.05 | $26.05 | $23.25 | 2,289 |
| 2019-12-03 | $26.09 | $26.09 | $26.06 | $26.09 | $23.28 | 1,061 |
| 2019-12-02 | $26.12 | $26.12 | $26.01 | $26.02 | $23.22 | 5,148 |
| 2019-11-29 | $26.12 | $26.27 | $26.12 | $26.27 | $23.44 | 3,325 |
| 2019-11-27 | $26.15 | $26.15 | $26.12 | $26.12 | $23.31 | 1,534 |
| 2019-11-26 | $26.20 | $26.20 | $26.06 | $26.06 | $23.26 | 2,183 |
| 2019-11-25 | $26.20 | $26.30 | $26.05 | $26.18 | $23.36 | 4,314 |
| 2019-11-22 | $26.16 | $26.26 | $26.15 | $26.15 | $23.34 | 3,504 |
| 2019-11-21 | $26.35 | $26.35 | $26.35 | $26.35 | $23.52 | 971 |
| 2019-11-20 | $26.34 | $26.34 | $26.23 | $26.23 | $23.41 | 1,872 |
| 2019-11-19 | $26.38 | $26.38 | $26.23 | $26.27 | $23.44 | 1,690 |
| 2019-11-18 | $26.31 | $26.39 | $26.23 | $26.38 | $23.55 | 1,286 |
| 2019-11-15 | $26.37 | $26.37 | $26.18 | $26.20 | $23.38 | 1,592 |
| 2019-11-14 | $26.13 | $26.34 | $26.13 | $26.34 | $23.51 | 13,478 |
| 2019-11-13 | $26.13 | $26.19 | $26.12 | $26.19 | $23.37 | 3,612 |
| 2019-11-12 | $26.40 | $26.40 | $26.15 | $26.19 | $23.38 | 3,761 |
| 2019-11-11 | $26.43 | $26.43 | $26.34 | $26.35 | $23.52 | 1,043 |
| 2019-11-08 | $26.11 | $26.11 | $26.10 | $26.10 | $23.29 | 448 |
| 2019-11-07 | $26.31 | $26.31 | $26.11 | $26.19 | $23.37 | 4,974 |
| 2019-11-06 | $26.31 | $26.48 | $26.31 | $26.31 | $23.48 | 1,255 |
| 2019-11-05 | $26.47 | $26.48 | $26.31 | $26.31 | $23.48 | 6,194 |
| 2019-11-04 | $26.55 | $26.55 | $26.45 | $26.47 | $23.62 | 2,853 |
| 2019-11-01 | $26.70 | $26.70 | $26.48 | $26.49 | $23.64 | 2,045 |
| 2019-10-31 | $26.87 | $26.87 | $26.52 | $26.70 | $23.83 | 34,825 |
| 2019-10-30 | $26.66 | $26.87 | $26.54 | $26.70 | $23.83 | 2,539 |
| 2019-10-29 | $26.89 | $26.89 | $26.54 | $26.68 | $23.81 | 3,606 |
| 2019-10-28 | $26.94 | $26.94 | $26.65 | $26.90 | $24.01 | 3,348 |
| 2019-10-25 | $26.93 | $26.94 | $26.61 | $26.90 | $24.01 | 3,061 |
| 2019-10-24 | $26.80 | $26.80 | $26.56 | $26.70 | $23.83 | 2,180 |
| 2019-10-23 | $26.60 | $26.69 | $26.60 | $26.69 | $23.82 | 1,449 |
| 2019-10-22 | $26.66 | $26.67 | $26.59 | $26.60 | $23.74 | 2,279 |
| 2019-10-21 | $26.59 | $26.59 | $26.59 | $26.59 | $23.73 | 193 |
| 2019-10-18 | $26.69 | $26.69 | $26.58 | $26.59 | $23.73 | 2,053 |
| 2019-10-17 | $26.90 | $26.90 | $26.84 | $26.84 | $23.95 | 1,789 |
| 2019-10-16 | $26.93 | $26.94 | $26.50 | $26.94 | $24.04 | 3,133 |
| 2019-10-15 | $26.79 | $26.79 | $26.61 | $26.67 | $23.80 | 3,720 |
| 2019-10-14 | $26.81 | $26.81 | $26.49 | $26.59 | $23.73 | 3,626 |
| 2019-10-11 | $26.66 | $26.71 | $26.57 | $26.57 | $23.71 | 2,235 |
| 2019-10-10 | $26.63 | $26.64 | $26.49 | $26.64 | $23.77 | 3,390 |
| 2019-10-09 | $26.64 | $26.64 | $26.42 | $26.49 | $23.64 | 2,137 |
| 2019-10-08 | $26.53 | $26.53 | $26.42 | $26.42 | $23.58 | 380 |
| 2019-10-07 | $26.65 | $26.65 | $26.57 | $26.57 | $23.71 | 721 |
| 2019-10-04 | $26.56 | $26.56 | $26.56 | $26.56 | $23.70 | 715 |
| 2019-10-03 | $26.39 | $26.39 | $26.39 | $26.39 | $23.55 | 0 |
| 2019-10-02 | $26.39 | $26.39 | $26.39 | $26.39 | $23.55 | 199 |
| 2019-10-01 | $26.46 | $26.50 | $26.32 | $26.39 | $23.55 | 1,567 |
| 2019-09-30 | $26.20 | $26.64 | $26.20 | $26.46 | $23.61 | 37,416 |
| 2019-09-27 | $26.73 | $26.77 | $26.52 | $26.70 | $23.50 | 6,958 |
| 2019-09-26 | $26.78 | $26.78 | $26.75 | $26.75 | $23.55 | 1,797 |
| 2019-09-25 | $26.68 | $26.68 | $26.68 | $26.68 | $23.49 | 330 |
| 2019-09-24 | $26.82 | $26.84 | $26.61 | $26.61 | $23.42 | 3,346 |
| 2019-09-23 | $26.62 | $26.75 | $26.62 | $26.70 | $23.50 | 3,549 |
| 2019-09-20 | $26.66 | $26.66 | $26.66 | $26.66 | $23.47 | 72 |
| 2019-09-19 | $26.62 | $26.84 | $26.54 | $26.66 | $23.47 | 2,778 |
| 2019-09-18 | $26.49 | $26.50 | $26.38 | $26.41 | $23.25 | 6,607 |
| 2019-09-17 | $26.64 | $26.64 | $26.50 | $26.50 | $23.33 | 432 |
| 2019-09-16 | $26.39 | $26.39 | $26.39 | $26.39 | $23.23 | 1 |
| 2019-09-13 | $26.57 | $26.57 | $26.31 | $26.39 | $23.23 | 1,732 |
| 2019-09-12 | $26.56 | $26.98 | $26.51 | $26.65 | $23.46 | 17,594 |
| 2019-09-11 | $27.10 | $27.10 | $26.62 | $26.62 | $23.43 | 3,059 |
| 2019-09-10 | $26.77 | $26.82 | $26.77 | $26.82 | $23.61 | 1,381 |
| 2019-09-09 | $26.91 | $27.00 | $26.90 | $26.96 | $23.73 | 2,462 |
| 2019-09-06 | $26.94 | $27.09 | $26.93 | $27.00 | $23.77 | 1,264 |
| 2019-09-05 | $26.86 | $27.14 | $26.86 | $27.14 | $23.89 | 1,350 |
| 2019-09-04 | $27.17 | $27.17 | $26.91 | $27.15 | $23.90 | 886 |
| 2019-09-03 | $27.01 | $27.05 | $26.96 | $26.96 | $23.73 | 1,740 |
| 2019-08-30 | $26.92 | $27.02 | $26.85 | $27.00 | $23.77 | 28,906 |
| 2019-08-29 | $27.08 | $27.08 | $26.93 | $26.93 | $23.70 | 3,874 |
| 2019-08-28 | $26.84 | $27.07 | $26.84 | $27.07 | $23.83 | 1,472 |
| 2019-08-27 | $27.04 | $27.07 | $27.01 | $27.01 | $23.78 | 1,707 |
| 2019-08-26 | $26.89 | $26.95 | $26.82 | $26.82 | $23.61 | 3,476 |
| 2019-08-23 | $27.03 | $27.09 | $26.97 | $27.09 | $23.85 | 1,874 |
| 2019-08-22 | $26.99 | $27.00 | $26.93 | $26.94 | $23.71 | 1,306 |
| 2019-08-21 | $26.97 | $27.09 | $26.97 | $26.99 | $23.76 | 4,775 |
| 2019-08-20 | $26.97 | $26.97 | $26.97 | $26.97 | $23.74 | 467 |
| 2019-08-19 | $26.97 | $26.97 | $26.97 | $26.97 | $23.74 | 130 |
| 2019-08-16 | $26.69 | $26.84 | $26.69 | $26.84 | $23.63 | 470 |
| 2019-08-15 | $26.70 | $26.83 | $26.70 | $26.75 | $23.55 | 3,607 |
| 2019-08-14 | $26.63 | $26.69 | $26.63 | $26.69 | $23.49 | 3,542 |
| 2019-08-13 | $26.38 | $26.64 | $26.38 | $26.64 | $23.45 | 2,306 |
| 2019-08-12 | $26.30 | $26.59 | $26.30 | $26.59 | $23.41 | 556 |
| 2019-08-09 | $26.34 | $26.34 | $26.29 | $26.29 | $23.14 | 1,765 |
| 2019-08-08 | $26.67 | $26.67 | $26.34 | $26.34 | $23.19 | 12,788 |
| 2019-08-07 | $26.71 | $26.71 | $26.66 | $26.70 | $23.50 | 4,269 |
| 2019-08-06 | $26.80 | $27.10 | $26.80 | $26.93 | $23.70 | 2,853 |
| 2019-08-05 | $26.95 | $26.95 | $26.95 | $26.95 | $23.72 | 1,040 |
| 2019-08-02 | $27.15 | $27.15 | $27.11 | $27.15 | $23.90 | 893 |
| 2019-08-01 | $26.97 | $27.15 | $26.90 | $26.90 | $23.68 | 2,531 |
| 2019-07-31 | $26.71 | $27.04 | $26.71 | $27.04 | $23.80 | 32,887 |
| 2019-07-30 | $26.88 | $26.94 | $26.66 | $26.94 | $23.71 | 1,139 |
| 2019-07-29 | $26.73 | $26.84 | $26.71 | $26.84 | $23.63 | 3,740 |
| 2019-07-26 | $26.74 | $26.74 | $26.74 | $26.74 | $23.54 | 100 |
| 2019-07-25 | $26.55 | $26.73 | $26.55 | $26.63 | $23.44 | 3,070 |
| 2019-07-24 | $26.40 | $26.73 | $26.39 | $26.65 | $23.45 | 7,468 |
| 2019-07-23 | $26.32 | $26.53 | $26.32 | $26.53 | $23.35 | 7,998 |
| 2019-07-22 | $26.15 | $26.33 | $26.11 | $26.33 | $23.18 | 7,807 |
| 2019-07-19 | $26.17 | $26.20 | $26.14 | $26.14 | $23.01 | 5,432 |
| 2019-07-18 | $26.08 | $26.20 | $26.08 | $26.20 | $23.06 | 8,535 |
| 2019-07-17 | $25.85 | $26.07 | $25.85 | $26.07 | $22.95 | 4,965 |
| 2019-07-16 | $25.96 | $25.96 | $25.85 | $25.91 | $22.81 | 4,168 |
| 2019-07-15 | $25.95 | $25.95 | $25.84 | $25.85 | $22.75 | 6,508 |
| 2019-07-12 | $25.90 | $25.96 | $25.90 | $25.96 | $22.85 | 1,268 |
| 2019-07-11 | $25.91 | $25.91 | $25.86 | $25.86 | $22.76 | 1,049 |
| 2019-07-10 | $25.84 | $25.88 | $25.84 | $25.88 | $22.78 | 353 |
| 2019-07-09 | $25.92 | $25.94 | $25.92 | $25.94 | $22.83 | 1,240 |
| 2019-07-08 | $25.78 | $25.88 | $25.78 | $25.85 | $22.75 | 1,348 |
| 2019-07-05 | $25.85 | $25.91 | $25.78 | $25.85 | $22.75 | 2,645 |
| 2019-07-03 | $25.87 | $25.98 | $25.85 | $25.85 | $22.75 | 4,517 |
| 2019-07-02 | $25.85 | $26.01 | $25.85 | $25.93 | $22.83 | 4,469 |
| 2019-07-01 | $26.00 | $26.00 | $25.90 | $25.91 | $22.81 | 5,089 |
| 2019-06-28 | $26.11 | $26.11 | $25.89 | $26.10 | $22.97 | 33,015 |
| 2019-06-27 | $26.26 | $26.26 | $26.17 | $26.22 | $22.76 | 8,577 |
| 2019-06-26 | $26.24 | $26.30 | $26.16 | $26.21 | $22.75 | 10,271 |
| 2019-06-25 | $26.32 | $26.32 | $26.13 | $26.23 | $22.77 | 5,350 |
| 2019-06-24 | $26.30 | $26.30 | $26.20 | $26.25 | $22.79 | 3,434 |
| 2019-06-21 | $26.30 | $26.30 | $26.18 | $26.20 | $22.74 | 14,688 |
| 2019-06-20 | $26.22 | $26.31 | $26.20 | $26.30 | $22.83 | 10,124 |
| 2019-06-19 | $26.25 | $26.25 | $26.17 | $26.17 | $22.72 | 7,828 |
| 2019-06-18 | $26.27 | $26.30 | $26.18 | $26.20 | $22.74 | 8,954 |
| 2019-06-17 | $26.03 | $26.25 | $26.03 | $26.20 | $22.74 | 6,086 |
| 2019-06-14 | $26.11 | $26.16 | $26.11 | $26.16 | $22.71 | 727 |
| 2019-06-13 | $26.11 | $26.18 | $26.11 | $26.12 | $22.68 | 2,161 |
| 2019-06-12 | $26.11 | $26.22 | $26.11 | $26.22 | $22.76 | 1,217 |
| 2019-06-11 | $26.13 | $26.13 | $26.11 | $26.11 | $22.66 | 231 |
| 2019-06-10 | $26.08 | $26.19 | $26.08 | $26.14 | $22.69 | 1,358 |
| 2019-06-07 | $26.13 | $26.14 | $26.10 | $26.14 | $22.69 | 1,214 |
| 2019-06-06 | $26.08 | $26.08 | $26.02 | $26.02 | $22.59 | 1,505 |
| 2019-06-05 | $26.08 | $26.17 | $26.08 | $26.15 | $22.70 | 1,646 |
| 2019-06-04 | $26.13 | $26.30 | $26.11 | $26.11 | $22.66 | 5,242 |
| 2019-06-03 | $26.10 | $26.19 | $26.08 | $26.18 | $22.72 | 3,903 |
| 2019-05-31 | $26.16 | $26.26 | $26.15 | $26.24 | $22.78 | 45,661 |
| 2019-05-30 | $26.21 | $26.28 | $26.17 | $26.20 | $22.74 | 8,966 |
| 2019-05-29 | $26.27 | $26.27 | $26.07 | $26.20 | $22.74 | 2,286 |
| 2019-05-28 | $26.13 | $26.20 | $26.12 | $26.20 | $22.74 | 3,284 |
| 2019-05-24 | $26.21 | $26.21 | $26.14 | $26.20 | $22.74 | 2,243 |
| 2019-05-23 | $26.07 | $26.22 | $26.07 | $26.21 | $22.75 | 2,708 |
| 2019-05-22 | $26.20 | $26.25 | $26.18 | $26.24 | $22.78 | 7,834 |
| 2019-05-21 | $26.15 | $26.19 | $26.03 | $26.16 | $22.71 | 5,605 |
| 2019-05-20 | $26.16 | $26.16 | $26.02 | $26.12 | $22.67 | 4,128 |
| 2019-05-17 | $25.97 | $26.16 | $25.97 | $26.16 | $22.71 | 819 |
| 2019-05-16 | $26.05 | $26.16 | $25.93 | $26.12 | $22.67 | 5,155 |
| 2019-05-15 | $25.91 | $26.05 | $25.91 | $26.05 | $22.61 | 3,603 |
| 2019-05-14 | $25.84 | $26.05 | $25.84 | $25.90 | $22.48 | 904 |
| 2019-05-13 | $26.08 | $26.08 | $26.03 | $26.03 | $22.59 | 652 |
| 2019-05-10 | $26.11 | $26.11 | $25.87 | $25.88 | $22.46 | 1,030 |
| 2019-05-09 | $25.92 | $25.97 | $25.91 | $25.96 | $22.53 | 3,284 |
| 2019-05-08 | $25.86 | $26.03 | $25.86 | $26.03 | $22.59 | 3,190 |
| 2019-05-07 | $26.07 | $26.07 | $25.99 | $25.99 | $22.56 | 2,186 |
| 2019-05-06 | $26.14 | $26.14 | $26.03 | $26.06 | $22.62 | 10,061 |
| 2019-05-03 | $26.25 | $26.30 | $26.15 | $26.18 | $22.73 | 16,662 |
| 2019-05-02 | $26.37 | $26.37 | $26.29 | $26.31 | $22.84 | 3,070 |
| 2019-05-01 | $26.30 | $26.38 | $26.25 | $26.37 | $22.89 | 3,675 |
| 2019-04-30 | $26.26 | $26.54 | $26.26 | $26.54 | $23.04 | 38,674 |
| 2019-04-29 | $26.44 | $26.44 | $26.25 | $26.25 | $22.79 | 4,660 |
| 2019-04-26 | $26.39 | $26.42 | $26.27 | $26.35 | $22.87 | 4,696 |
| 2019-04-25 | $26.50 | $26.50 | $26.41 | $26.47 | $22.98 | 4,202 |
| 2019-04-24 | $26.43 | $26.52 | $26.43 | $26.49 | $22.99 | 2,409 |
| 2019-04-23 | $26.44 | $26.54 | $26.43 | $26.50 | $23.00 | 14,999 |
| 2019-04-22 | $26.46 | $26.54 | $26.43 | $26.54 | $23.04 | 3,872 |
| 2019-04-18 | $26.44 | $26.50 | $26.44 | $26.50 | $23.00 | 736 |
| 2019-04-17 | $26.44 | $26.44 | $26.44 | $26.44 | $22.95 | 592 |
| 2019-04-16 | $26.40 | $26.46 | $26.40 | $26.46 | $22.97 | 1,150 |
| 2019-04-15 | $26.64 | $26.64 | $26.39 | $26.39 | $22.91 | 3,394 |
| 2019-04-12 | $26.46 | $26.46 | $26.46 | $26.46 | $22.96 | 303 |
| 2019-04-11 | $26.58 | $26.59 | $26.37 | $26.43 | $22.94 | 11,820 |
| 2019-04-10 | $26.60 | $26.88 | $26.58 | $26.58 | $23.07 | 12,691 |
| 2019-04-09 | $26.59 | $26.69 | $26.55 | $26.65 | $23.13 | 3,856 |
| 2019-04-08 | $26.72 | $26.82 | $26.68 | $26.68 | $23.16 | 21,392 |
| 2019-04-05 | $26.79 | $26.93 | $26.72 | $26.75 | $23.22 | 12,254 |
| 2019-04-04 | $26.76 | $26.90 | $26.74 | $26.90 | $23.35 | 3,088 |
| 2019-04-03 | $26.93 | $27.13 | $26.72 | $26.88 | $23.34 | 8,083 |
| 2019-04-02 | $26.75 | $26.94 | $26.75 | $26.94 | $23.38 | 1,132 |
| 2019-04-01 | $26.85 | $27.14 | $26.68 | $26.68 | $23.16 | 8,818 |
| 2019-03-29 | $26.97 | $27.15 | $26.59 | $27.15 | $23.57 | 28,361 |
| 2019-03-28 | $27.08 | $27.34 | $27.06 | $27.20 | $23.30 | 8,012 |
| 2019-03-27 | $26.82 | $27.08 | $26.82 | $27.08 | $23.19 | 7,836 |
| 2019-03-26 | $27.05 | $27.05 | $26.70 | $27.05 | $23.17 | 4,091 |
| 2019-03-25 | $26.78 | $26.94 | $26.67 | $26.94 | $23.07 | 9,225 |
| 2019-03-22 | $26.76 | $27.15 | $26.76 | $26.97 | $23.10 | 2,606 |
| 2019-03-21 | $27.15 | $27.15 | $26.76 | $26.98 | $23.11 | 12,385 |
| 2019-03-20 | $27.15 | $27.15 | $26.86 | $27.15 | $23.25 | 18,452 |
| 2019-03-19 | $27.06 | $27.40 | $26.84 | $27.03 | $23.15 | 12,672 |
| 2019-03-18 | $27.16 | $27.43 | $27.00 | $27.10 | $23.21 | 19,129 |
| 2019-03-15 | $27.00 | $27.27 | $27.00 | $27.25 | $23.34 | 7,602 |
| 2019-03-14 | $26.83 | $27.01 | $26.66 | $26.66 | $22.83 | 819 |
| 2019-03-13 | $26.82 | $26.94 | $26.55 | $26.76 | $22.92 | 5,160 |
| 2019-03-12 | $26.55 | $26.83 | $26.55 | $26.80 | $22.95 | 5,496 |
| 2019-03-11 | $26.74 | $26.74 | $26.47 | $26.71 | $22.88 | 5,890 |
| 2019-03-08 | $26.74 | $26.74 | $26.47 | $26.67 | $22.84 | 2,706 |
| 2019-03-07 | $26.65 | $26.68 | $26.46 | $26.66 | $22.83 | 7,388 |
| 2019-03-06 | $26.74 | $26.75 | $26.42 | $26.74 | $22.90 | 4,849 |
| 2019-03-05 | $26.52 | $26.75 | $26.45 | $26.70 | $22.87 | 7,082 |
| 2019-03-04 | $26.80 | $26.90 | $26.40 | $26.45 | $22.65 | 11,131 |
| 2019-03-01 | $26.45 | $26.88 | $26.10 | $26.88 | $23.02 | 16,283 |
| 2019-02-28 | $26.00 | $26.60 | $26.00 | $26.60 | $22.78 | 38,188 |
| 2019-02-27 | $25.88 | $26.00 | $25.85 | $26.00 | $22.27 | 8,943 |
| 2019-02-26 | $25.80 | $25.96 | $25.68 | $25.89 | $22.17 | 5,427 |
| 2019-02-25 | $25.75 | $25.96 | $25.75 | $25.75 | $22.05 | 4,895 |
| 2019-02-22 | $25.81 | $25.88 | $25.69 | $25.69 | $22.00 | 4,671 |
| 2019-02-21 | $25.62 | $25.99 | $25.60 | $25.99 | $22.26 | 1,209 |
| 2019-02-20 | $25.91 | $25.95 | $25.70 | $25.85 | $22.14 | 1,383 |
| 2019-02-19 | $26.00 | $26.00 | $25.53 | $25.70 | $22.01 | 1,714 |
| 2019-02-15 | $25.90 | $25.90 | $25.68 | $25.72 | $22.03 | 2,776 |
| 2019-02-14 | $25.80 | $25.95 | $25.56 | $25.88 | $22.16 | 3,878 |
| 2019-02-13 | $25.74 | $25.81 | $25.52 | $25.53 | $21.86 | 3,037 |
| 2019-02-12 | $25.45 | $25.70 | $25.45 | $25.70 | $22.01 | 596 |
| 2019-02-11 | $25.83 | $25.83 | $25.78 | $25.83 | $22.12 | 725 |
| 2019-02-08 | $25.72 | $25.83 | $25.34 | $25.77 | $22.07 | 9,161 |
| 2019-02-07 | $25.86 | $25.86 | $25.31 | $25.31 | $21.68 | 434 |
| 2019-02-06 | $25.61 | $25.88 | $25.61 | $25.88 | $22.16 | 831 |
| 2019-02-05 | $26.00 | $26.00 | $25.64 | $25.74 | $22.04 | 7,377 |
| 2019-02-04 | $25.95 | $25.95 | $25.64 | $25.64 | $21.96 | 569 |
| 2019-02-01 | $25.35 | $25.85 | $25.32 | $25.74 | $22.04 | 18,915 |
| 2019-01-31 | $25.36 | $26.05 | $25.31 | $26.05 | $22.31 | 36,521 |
| 2019-01-30 | $25.40 | $25.41 | $25.35 | $25.35 | $21.71 | 5,177 |
| 2019-01-29 | $25.41 | $25.41 | $25.16 | $25.33 | $21.69 | 3,638 |
| 2019-01-28 | $25.32 | $25.32 | $25.09 | $25.10 | $21.50 | 5,148 |
| 2019-01-25 | $25.02 | $25.46 | $25.02 | $25.39 | $21.74 | 6,293 |
| 2019-01-24 | $25.15 | $25.27 | $24.98 | $25.27 | $21.64 | 4,156 |
| 2019-01-23 | $25.24 | $25.29 | $24.97 | $25.15 | $21.54 | 6,081 |
| 2019-01-22 | $25.31 | $25.34 | $25.24 | $25.24 | $21.62 | 3,485 |
| 2019-01-18 | $24.99 | $25.34 | $24.98 | $25.34 | $21.70 | 6,079 |
| 2019-01-17 | $25.00 | $25.00 | $24.86 | $24.97 | $21.39 | 9,273 |
| 2019-01-16 | $24.91 | $25.00 | $24.79 | $25.00 | $21.41 | 7,075 |
| 2019-01-15 | $24.88 | $24.95 | $24.70 | $24.95 | $21.37 | 4,808 |
| 2019-01-14 | $24.87 | $24.88 | $24.65 | $24.70 | $21.15 | 5,777 |
| 2019-01-11 | $24.89 | $24.89 | $24.70 | $24.70 | $21.16 | 1,635 |
| 2019-01-10 | $24.78 | $24.80 | $24.77 | $24.77 | $21.21 | 790 |
| 2019-01-09 | $24.85 | $24.85 | $24.70 | $24.70 | $21.15 | 1,017 |
| 2019-01-08 | $24.95 | $24.95 | $24.65 | $24.65 | $21.11 | 12,201 |
| 2019-01-07 | $24.95 | $24.95 | $24.81 | $24.86 | $21.29 | 4,097 |
| 2019-01-04 | $24.88 | $24.92 | $24.78 | $24.78 | $21.22 | 1,876 |
| 2019-01-03 | $24.71 | $24.90 | $24.71 | $24.88 | $21.31 | 3,852 |
| 2019-01-02 | $24.57 | $24.91 | $24.57 | $24.88 | $21.31 | 2,656 |
| 2018-12-31 | $24.77 | $24.77 | $24.35 | $24.72 | $21.17 | 2,483 |
| 2018-12-28 | $24.25 | $24.57 | $24.14 | $24.36 | $20.86 | 8,123 |
| 2018-12-27 | $24.41 | $24.75 | $24.41 | $24.73 | $20.87 | 6,379 |
| 2018-12-26 | $24.52 | $24.64 | $24.35 | $24.63 | $20.78 | 3,579 |
| 2018-12-24 | $24.95 | $24.95 | $24.35 | $24.75 | $20.89 | 3,730 |
| 2018-12-21 | $24.46 | $24.80 | $24.35 | $24.75 | $20.88 | 3,680 |
| 2018-12-20 | $24.45 | $24.75 | $24.45 | $24.75 | $20.88 | 4,120 |
| 2018-12-19 | $24.57 | $24.57 | $24.50 | $24.50 | $20.67 | 3,237 |
| 2018-12-18 | $24.70 | $24.71 | $24.56 | $24.60 | $20.76 | 4,665 |
| 2018-12-17 | $24.93 | $24.95 | $24.52 | $24.60 | $20.76 | 8,984 |
| 2018-12-14 | $24.90 | $24.90 | $24.59 | $24.59 | $20.75 | 2,333 |
| 2018-12-13 | $24.85 | $24.85 | $24.63 | $24.75 | $20.88 | 603 |
| 2018-12-12 | $24.48 | $24.90 | $24.46 | $24.87 | $20.98 | 4,114 |
| 2018-12-11 | $24.60 | $24.60 | $24.35 | $24.48 | $20.65 | 3,150 |
| 2018-12-10 | $24.65 | $24.65 | $24.35 | $24.35 | $20.54 | 2,904 |
| 2018-12-07 | $24.79 | $24.90 | $24.65 | $24.65 | $20.80 | 3,471 |
| 2018-12-06 | $24.78 | $24.81 | $24.30 | $24.60 | $20.76 | 3,660 |
| 2018-12-04 | $24.73 | $24.90 | $24.60 | $24.60 | $20.76 | 4,603 |
| 2018-12-03 | $24.90 | $24.90 | $24.67 | $24.67 | $20.81 | 4,874 |
| 2018-11-30 | $24.68 | $24.97 | $24.68 | $24.83 | $20.95 | 17,669 |
| 2018-11-29 | $24.64 | $24.79 | $24.64 | $24.78 | $20.91 | 5,417 |
| 2018-11-28 | $24.75 | $24.75 | $24.58 | $24.69 | $20.83 | 6,129 |
| 2018-11-27 | $24.59 | $24.62 | $24.59 | $24.62 | $20.77 | 857 |
| 2018-11-26 | $24.72 | $24.75 | $24.65 | $24.65 | $20.79 | 3,146 |
| 2018-11-23 | $24.65 | $24.70 | $24.53 | $24.70 | $20.84 | 1,465 |
| 2018-11-21 | $24.70 | $24.70 | $24.52 | $24.52 | $20.69 | 711 |
| 2018-11-20 | $24.70 | $24.70 | $24.62 | $24.68 | $20.82 | 1,443 |
| 2018-11-19 | $24.75 | $24.75 | $24.70 | $24.70 | $20.84 | 1,053 |
| 2018-11-16 | $24.68 | $24.75 | $24.65 | $24.73 | $20.86 | 5,059 |
| 2018-11-15 | $24.73 | $24.74 | $24.52 | $24.65 | $20.80 | 11,952 |
| 2018-11-14 | $24.75 | $24.75 | $24.73 | $24.74 | $20.88 | 3,801 |
| 2018-11-13 | $24.73 | $24.74 | $24.72 | $24.74 | $20.87 | 2,364 |
| 2018-11-12 | $24.74 | $24.74 | $24.65 | $24.65 | $20.80 | 1,385 |
| 2018-11-09 | $24.67 | $24.74 | $24.65 | $24.74 | $20.87 | 6,770 |
| 2018-11-08 | $24.71 | $24.74 | $24.70 | $24.70 | $20.84 | 2,249 |
| 2018-11-07 | $24.70 | $24.75 | $24.63 | $24.63 | $20.78 | 6,018 |
| 2018-11-06 | $24.63 | $24.69 | $24.63 | $24.69 | $20.83 | 1,647 |
| 2018-11-05 | $24.75 | $24.75 | $24.69 | $24.75 | $20.88 | 5,518 |
| 2018-11-02 | $24.62 | $24.75 | $24.62 | $24.72 | $20.85 | 2,876 |
| 2018-11-01 | $24.88 | $24.88 | $24.60 | $24.75 | $20.88 | 7,473 |
| 2018-10-31 | $24.74 | $24.75 | $24.57 | $24.63 | $20.78 | 9,959 |
| 2018-10-30 | $24.71 | $24.75 | $24.71 | $24.73 | $20.87 | 8,799 |
| 2018-10-29 | $24.66 | $24.75 | $24.65 | $24.72 | $20.85 | 12,376 |
| 2018-10-26 | $24.71 | $24.75 | $24.65 | $24.73 | $20.87 | 4,768 |
| 2018-10-25 | $24.84 | $24.84 | $24.66 | $24.70 | $20.84 | 9,484 |
| 2018-10-24 | $24.87 | $24.87 | $24.78 | $24.87 | $20.98 | 3,224 |
| 2018-10-23 | $24.72 | $24.89 | $24.72 | $24.83 | $20.95 | 7,967 |
| 2018-10-22 | $24.71 | $24.89 | $24.71 | $24.77 | $20.90 | 2,078 |
| 2018-10-19 | $24.70 | $24.77 | $24.66 | $24.70 | $20.84 | 5,960 |
| 2018-10-18 | $24.68 | $24.73 | $24.68 | $24.72 | $20.86 | 4,284 |
| 2018-10-17 | $24.73 | $24.73 | $24.67 | $24.73 | $20.86 | 2,245 |
| 2018-10-16 | $24.75 | $24.78 | $24.66 | $24.67 | $20.81 | 3,958 |
| 2018-10-15 | $24.77 | $24.77 | $24.56 | $24.72 | $20.86 | 1,526 |
| 2018-10-12 | $24.79 | $24.80 | $24.65 | $24.65 | $20.80 | 2,375 |
| 2018-10-11 | $24.70 | $24.80 | $24.59 | $24.65 | $20.80 | 5,871 |
| 2018-10-10 | $24.80 | $24.80 | $24.61 | $24.72 | $20.85 | 3,225 |
| 2018-10-09 | $24.71 | $24.80 | $24.71 | $24.73 | $20.86 | 900 |
| 2018-10-08 | $24.80 | $24.84 | $24.51 | $24.71 | $20.85 | 2,894 |
| 2018-10-05 | $24.53 | $24.90 | $24.50 | $24.83 | $20.95 | 5,648 |
| 2018-10-04 | $24.76 | $24.85 | $24.15 | $24.82 | $20.94 | 4,500 |
| 2018-10-03 | $25.07 | $25.07 | $24.85 | $24.85 | $20.97 | 6,256 |
| 2018-10-02 | $25.08 | $25.09 | $24.96 | $24.96 | $21.06 | 3,497 |
| 2018-10-01 | $25.11 | $25.11 | $24.99 | $25.08 | $21.16 | 9,310 |
| 2018-09-28 | $25.25 | $25.25 | $25.11 | $25.12 | $21.19 | 7,629 |
| 2018-09-27 | $25.54 | $25.61 | $25.48 | $25.48 | $21.19 | 1,975 |
| 2018-09-26 | $25.54 | $25.54 | $25.48 | $25.48 | $21.19 | 2,950 |
| 2018-09-25 | $25.55 | $25.55 | $25.46 | $25.50 | $21.20 | 7,512 |
| 2018-09-24 | $25.55 | $25.55 | $25.46 | $25.46 | $21.17 | 3,608 |
| 2018-09-21 | $25.47 | $25.55 | $25.45 | $25.45 | $21.16 | 2,739 |
| 2018-09-20 | $25.58 | $25.58 | $25.55 | $25.55 | $21.25 | 857 |
| 2018-09-19 | $25.56 | $25.70 | $25.45 | $25.45 | $21.16 | 2,782 |
| 2018-09-18 | $25.61 | $25.70 | $25.55 | $25.56 | $21.25 | 5,516 |
| 2018-09-17 | $25.79 | $25.79 | $25.55 | $25.60 | $21.29 | 3,140 |
| 2018-09-14 | $25.79 | $25.79 | $25.60 | $25.60 | $21.29 | 488 |
| 2018-09-13 | $25.79 | $25.79 | $25.55 | $25.64 | $21.32 | 677 |
| 2018-09-12 | $25.56 | $25.79 | $25.56 | $25.79 | $21.45 | 615 |
| 2018-09-11 | $25.60 | $25.60 | $25.55 | $25.55 | $21.25 | 4,488 |
| 2018-09-10 | $25.64 | $25.64 | $25.46 | $25.63 | $21.31 | 2,303 |
| 2018-09-07 | $25.73 | $25.73 | $25.46 | $25.55 | $21.25 | 6,290 |
| 2018-09-06 | $25.59 | $25.73 | $25.55 | $25.60 | $21.29 | 2,730 |
| 2018-09-05 | $25.82 | $25.82 | $25.65 | $25.66 | $21.34 | 977 |
| 2018-09-04 | $25.63 | $25.75 | $25.63 | $25.66 | $21.34 | 1,446 |
| 2018-08-31 | $25.64 | $25.66 | $25.60 | $25.65 | $21.33 | 1,121 |
| 2018-08-30 | $25.61 | $25.61 | $25.61 | $25.61 | $21.30 | 200 |
| 2018-08-29 | $25.65 | $25.65 | $25.57 | $25.57 | $21.26 | 800 |
| 2018-08-28 | $25.65 | $25.65 | $25.65 | $25.65 | $21.33 | 1,284 |
| 2018-08-27 | $25.58 | $25.65 | $25.58 | $25.65 | $21.33 | 1,265 |
| 2018-08-24 | $25.65 | $25.65 | $25.56 | $25.65 | $21.33 | 4,394 |
| 2018-08-23 | $25.65 | $25.65 | $25.55 | $25.55 | $21.25 | 758 |
| 2018-08-22 | $25.65 | $25.65 | $25.55 | $25.64 | $21.32 | 2,522 |
| 2018-08-21 | $25.65 | $25.65 | $25.65 | $25.65 | $21.33 | 763 |
| 2018-08-20 | $25.58 | $25.65 | $25.55 | $25.55 | $21.25 | 5,028 |
| 2018-08-17 | $25.62 | $25.62 | $25.57 | $25.57 | $21.26 | 771 |
| 2018-08-16 | $25.54 | $25.65 | $25.54 | $25.65 | $21.33 | 2,953 |
| 2018-08-15 | $25.61 | $25.62 | $25.61 | $25.62 | $21.30 | 666 |
| 2018-08-14 | $25.56 | $25.62 | $25.55 | $25.56 | $21.25 | 5,726 |
| 2018-08-13 | $25.56 | $25.56 | $25.55 | $25.55 | $21.25 | 1,938 |
| 2018-08-10 | $25.65 | $25.65 | $25.57 | $25.57 | $21.26 | 828 |
| 2018-08-09 | $25.65 | $25.65 | $25.63 | $25.63 | $21.31 | 700 |
| 2018-08-08 | $25.65 | $25.66 | $25.56 | $25.57 | $21.26 | 3,925 |
| 2018-08-07 | $25.65 | $25.65 | $25.55 | $25.60 | $21.29 | 2,992 |
| 2018-08-06 | $25.67 | $25.67 | $25.55 | $25.55 | $21.25 | 1,422 |
| 2018-08-03 | $25.65 | $25.65 | $25.64 | $25.65 | $21.33 | 780 |
| 2018-08-02 | $25.52 | $25.54 | $25.52 | $25.54 | $21.24 | 6,257 |
| 2018-08-01 | $25.70 | $25.73 | $25.44 | $25.65 | $21.33 | 4,225 |
| 2018-07-31 | $25.65 | $25.88 | $25.64 | $25.64 | $21.32 | 5,928 |
| 2018-07-30 | $25.92 | $25.92 | $25.64 | $25.78 | $21.44 | 3,452 |
| 2018-07-27 | $25.63 | $25.92 | $25.63 | $25.67 | $21.35 | 9,219 |
| 2018-07-26 | $25.83 | $25.83 | $25.64 | $25.68 | $21.35 | 1,065 |
| 2018-07-25 | $25.87 | $25.93 | $25.87 | $25.93 | $21.56 | 487 |
| 2018-07-24 | $25.62 | $25.88 | $25.62 | $25.68 | $21.35 | 941 |
| 2018-07-23 | $25.78 | $25.88 | $25.61 | $25.77 | $21.43 | 1,590 |
| 2018-07-20 | $25.83 | $25.83 | $25.79 | $25.79 | $21.45 | 1,300 |
| 2018-07-19 | $25.61 | $25.66 | $25.60 | $25.63 | $21.31 | 3,216 |
| 2018-07-18 | $25.82 | $25.82 | $25.63 | $25.63 | $21.31 | 1,083 |
| 2018-07-17 | $25.77 | $25.96 | $25.70 | $25.70 | $21.37 | 4,857 |
| 2018-07-16 | $26.00 | $26.00 | $25.71 | $25.89 | $21.53 | 1,878 |
| 2018-07-13 | $26.00 | $26.00 | $26.00 | $26.00 | $21.62 | 149 |
| 2018-07-12 | $26.00 | $26.00 | $26.00 | $26.00 | $21.62 | 63 |
| 2018-07-11 | $25.77 | $26.00 | $25.77 | $26.00 | $21.62 | 874 |
| 2018-07-10 | $25.98 | $26.00 | $25.92 | $25.93 | $21.56 | 2,184 |
| 2018-07-09 | $25.92 | $25.99 | $25.77 | $25.77 | $21.43 | 2,206 |
| 2018-07-06 | $25.85 | $26.01 | $25.79 | $25.99 | $21.61 | 4,489 |
| 2018-07-05 | $25.75 | $25.86 | $25.75 | $25.85 | $21.50 | 3,488 |
| 2018-07-03 | $25.76 | $25.82 | $25.76 | $25.82 | $21.47 | 804 |
| 2018-07-02 | $25.82 | $25.82 | $25.78 | $25.82 | $21.47 | 3,577 |
| 2018-06-29 | $25.82 | $25.83 | $25.63 | $25.63 | $21.31 | 5,580 |
| 2018-06-28 | $25.59 | $25.59 | $25.59 | $25.59 | $21.28 | 1,718 |
| 2018-06-27 | $25.86 | $25.89 | $25.77 | $25.88 | $21.22 | 1,695 |
| 2018-06-26 | $25.84 | $25.96 | $25.84 | $25.89 | $21.22 | 2,407 |
| 2018-06-25 | $25.97 | $25.99 | $25.81 | $25.81 | $21.16 | 12,181 |
| 2018-06-22 | $25.80 | $25.98 | $25.80 | $25.98 | $21.30 | 7,064 |
| 2018-06-21 | $26.00 | $26.00 | $25.80 | $25.81 | $21.16 | 5,965 |
| 2018-06-20 | $25.77 | $26.00 | $25.75 | $26.00 | $21.31 | 4,139 |
| 2018-06-19 | $25.75 | $26.07 | $25.75 | $26.01 | $21.32 | 10,118 |
| 2018-06-18 | $25.97 | $26.07 | $25.96 | $25.99 | $21.31 | 4,581 |
| 2018-06-15 | $25.85 | $26.00 | $25.84 | $25.91 | $21.24 | 5,190 |
| 2018-06-14 | $25.83 | $25.94 | $25.75 | $25.75 | $21.11 | 4,669 |
| 2018-06-13 | $25.82 | $25.82 | $25.65 | $25.65 | $21.03 | 2,102 |
| 2018-06-12 | $25.85 | $25.85 | $25.84 | $25.84 | $21.18 | 895 |
| 2018-06-11 | $25.72 | $25.88 | $25.48 | $25.88 | $21.21 | 4,752 |
| 2018-06-08 | $25.72 | $25.72 | $25.72 | $25.72 | $21.08 | 168 |
| 2018-06-07 | $25.71 | $25.72 | $25.69 | $25.69 | $21.06 | 7,001 |
| 2018-06-06 | $25.46 | $25.60 | $25.46 | $25.54 | $20.93 | 3,936 |
| 2018-06-05 | $25.50 | $25.76 | $25.38 | $25.53 | $20.93 | 32,957 |
| 2018-06-04 | $25.51 | $25.52 | $25.46 | $25.52 | $20.92 | 6,075 |
| 2018-06-01 | $25.52 | $25.52 | $25.46 | $25.48 | $20.89 | 18,312 |
| 2018-05-31 | $25.50 | $25.51 | $25.43 | $25.44 | $20.86 | 3,270 |
| 2018-05-30 | $25.47 | $25.52 | $25.43 | $25.51 | $20.91 | 4,936 |
| 2018-05-29 | $25.51 | $25.53 | $25.46 | $25.51 | $20.91 | 10,314 |
| 2018-05-25 | $25.50 | $25.52 | $25.46 | $25.52 | $20.92 | 3,858 |
| 2018-05-24 | $25.50 | $25.52 | $25.46 | $25.46 | $20.87 | 27,921 |
| 2018-05-23 | $25.45 | $25.52 | $25.41 | $25.52 | $20.92 | 7,410 |
| 2018-05-22 | $25.53 | $25.53 | $25.34 | $25.41 | $20.83 | 3,525 |
| 2018-05-21 | $25.57 | $25.57 | $25.50 | $25.53 | $20.93 | 1,485 |
| 2018-05-18 | $25.63 | $25.63 | $25.42 | $25.50 | $20.91 | 3,526 |
| 2018-05-17 | $25.29 | $25.67 | $25.28 | $25.67 | $21.04 | 4,921 |
| 2018-05-16 | $25.54 | $25.54 | $25.28 | $25.28 | $20.73 | 1,438 |
| 2018-05-15 | $25.36 | $25.48 | $25.28 | $25.28 | $20.72 | 1,621 |
| 2018-05-14 | $25.32 | $25.55 | $25.31 | $25.37 | $20.80 | 1,390 |
| 2018-05-11 | $25.32 | $25.45 | $25.23 | $25.44 | $20.86 | 7,385 |
| 2018-05-10 | $25.25 | $25.32 | $25.25 | $25.32 | $20.76 | 2,210 |
| 2018-05-09 | $25.32 | $25.32 | $25.20 | $25.22 | $20.68 | 6,748 |
| 2018-05-08 | $25.36 | $25.40 | $25.35 | $25.38 | $20.81 | 3,396 |
| 2018-05-07 | $25.64 | $25.64 | $25.49 | $25.49 | $20.90 | 1,400 |
| 2018-05-04 | $25.60 | $25.60 | $25.60 | $25.60 | $20.98 | 0 |
| 2018-05-03 | $25.57 | $25.60 | $25.33 | $25.60 | $20.98 | 1,285 |
| 2018-05-02 | $25.62 | $25.62 | $25.31 | $25.45 | $20.86 | 1,270 |
| 2018-05-01 | $25.31 | $25.63 | $25.31 | $25.38 | $20.81 | 1,756 |
| 2018-04-30 | $25.26 | $25.66 | $25.23 | $25.65 | $21.03 | 3,531 |
| 2018-04-27 | $25.31 | $25.54 | $25.20 | $25.54 | $20.93 | 1,882 |
| 2018-04-26 | $25.54 | $25.54 | $25.20 | $25.50 | $20.90 | 5,566 |
| 2018-04-25 | $25.40 | $25.40 | $25.40 | $25.40 | $20.82 | 967 |
| 2018-04-24 | $25.58 | $25.68 | $25.43 | $25.43 | $20.85 | 1,506 |
| 2018-04-23 | $25.42 | $25.47 | $25.42 | $25.42 | $20.84 | 2,236 |
| 2018-04-20 | $25.70 | $25.70 | $25.42 | $25.48 | $20.89 | 1,904 |
| 2018-04-19 | $25.50 | $25.70 | $25.50 | $25.70 | $21.07 | 861 |
| 2018-04-18 | $25.60 | $25.65 | $25.50 | $25.50 | $20.90 | 968 |
| 2018-04-17 | $25.73 | $25.79 | $25.58 | $25.58 | $20.97 | 1,410 |
| 2018-04-16 | $25.87 | $25.90 | $25.57 | $25.58 | $20.97 | 8,453 |
| 2018-04-13 | $25.50 | $25.69 | $25.50 | $25.66 | $21.04 | 4,409 |
| 2018-04-12 | $25.60 | $25.69 | $25.60 | $25.69 | $21.06 | 1,256 |
| 2018-04-11 | $25.85 | $25.85 | $25.45 | $25.50 | $20.90 | 2,666 |
| 2018-04-10 | $25.46 | $25.77 | $25.46 | $25.53 | $20.93 | 1,640 |
| 2018-04-09 | $25.43 | $25.65 | $25.43 | $25.46 | $20.87 | 850 |
| 2018-04-06 | $25.41 | $25.50 | $25.41 | $25.50 | $20.90 | 734 |
| 2018-04-05 | $25.42 | $25.79 | $25.42 | $25.44 | $20.86 | 2,164 |
| 2018-04-04 | $25.40 | $25.79 | $25.40 | $25.79 | $21.14 | 375 |
| 2018-04-03 | $25.79 | $25.79 | $25.79 | $25.79 | $21.14 | 316 |
| 2018-04-02 | $25.36 | $25.79 | $25.36 | $25.58 | $20.97 | 2,280 |
| 2018-03-29 | $25.65 | $25.79 | $25.61 | $25.70 | $21.07 | 3,201 |
| 2018-03-28 | $25.60 | $25.75 | $25.60 | $25.75 | $21.11 | 2,902 |
| 2018-03-27 | $26.09 | $26.09 | $25.85 | $25.96 | $20.98 | 1,967 |
| 2018-03-26 | $26.12 | $26.12 | $25.74 | $25.95 | $20.97 | 1,048 |
| 2018-03-23 | $26.11 | $26.12 | $25.87 | $25.92 | $20.95 | 1,758 |
| 2018-03-22 | $26.14 | $26.14 | $25.86 | $26.11 | $21.10 | 3,126 |
| 2018-03-21 | $26.00 | $26.00 | $25.87 | $26.00 | $21.01 | 2,034 |
| 2018-03-20 | $25.97 | $26.14 | $25.97 | $26.14 | $21.13 | 476 |
| 2018-03-19 | $25.75 | $25.75 | $25.75 | $25.75 | $20.81 | 0 |
| 2018-03-16 | $25.84 | $26.12 | $25.75 | $25.75 | $20.81 | 3,113 |
| 2018-03-15 | $26.02 | $26.07 | $25.83 | $25.86 | $20.90 | 6,484 |
| 2018-03-14 | $25.85 | $26.02 | $25.85 | $26.02 | $21.03 | 2,012 |
| 2018-03-13 | $25.75 | $25.99 | $25.75 | $25.76 | $20.82 | 1,616 |
| 2018-03-12 | $25.72 | $25.72 | $25.72 | $25.72 | $20.79 | 221 |
| 2018-03-09 | $25.72 | $26.01 | $25.72 | $25.72 | $20.79 | 6,624 |
| 2018-03-08 | $25.86 | $26.16 | $25.60 | $25.80 | $20.85 | 25,588 |
| 2018-03-07 | $25.65 | $26.17 | $25.65 | $25.86 | $20.90 | 1,373 |
| 2018-03-06 | $26.10 | $26.20 | $26.10 | $26.10 | $21.10 | 1,465 |
| 2018-03-05 | $25.98 | $26.19 | $25.98 | $26.19 | $21.17 | 12,282 |
| 2018-03-02 | $26.00 | $26.00 | $26.00 | $26.00 | $21.01 | 147 |
| 2018-03-01 | $25.90 | $25.90 | $25.90 | $25.90 | $20.93 | 1,238 |
| 2018-02-28 | $25.51 | $25.90 | $25.48 | $25.90 | $20.93 | 25,698 |
| 2018-02-27 | $25.53 | $25.68 | $25.53 | $25.55 | $20.65 | 5,683 |
| 2018-02-26 | $25.40 | $25.54 | $25.27 | $25.54 | $20.64 | 11,114 |
| 2018-02-23 | $25.20 | $25.41 | $25.20 | $25.41 | $20.54 | 6,472 |
| 2018-02-22 | $25.20 | $25.20 | $25.11 | $25.19 | $20.36 | 2,967 |
| 2018-02-21 | $25.09 | $25.20 | $25.06 | $25.20 | $20.37 | 4,852 |
| 2018-02-20 | $25.05 | $25.22 | $25.00 | $25.02 | $20.22 | 13,544 |
| 2018-02-16 | $25.10 | $25.10 | $25.05 | $25.05 | $20.25 | 4,516 |
| 2018-02-15 | $25.21 | $25.22 | $25.00 | $25.22 | $20.38 | 109,790 |
| 2018-02-14 | $25.09 | $25.23 | $25.08 | $25.23 | $20.39 | 4,428 |
| 2018-02-13 | $25.20 | $25.36 | $25.02 | $25.36 | $20.50 | 7,026 |
| 2018-02-12 | $25.05 | $25.21 | $25.00 | $25.00 | $20.21 | 10,526 |
| 2018-02-09 | $25.43 | $25.43 | $25.13 | $25.32 | $20.47 | 4,932 |
| 2018-02-08 | $25.45 | $25.45 | $25.40 | $25.43 | $20.55 | 1,827 |
| 2018-02-07 | $25.30 | $25.47 | $25.17 | $25.45 | $20.57 | 30,631 |
| 2018-02-06 | $25.30 | $25.30 | $24.98 | $25.20 | $20.37 | 10,019 |
| 2018-02-05 | $25.19 | $25.41 | $24.76 | $25.30 | $20.45 | 10,174 |
| 2018-02-02 | $25.10 | $25.24 | $25.00 | $25.01 | $20.21 | 8,928 |
| 2018-02-01 | $25.14 | $25.49 | $25.14 | $25.25 | $20.41 | 4,474 |
| 2018-01-31 | $25.11 | $25.55 | $25.11 | $25.45 | $20.57 | 8,465 |
| 2018-01-30 | $25.28 | $25.28 | $25.01 | $25.20 | $20.37 | 7,480 |
| 2018-01-29 | $25.27 | $25.37 | $25.10 | $25.15 | $20.33 | 12,524 |
| 2018-01-26 | $25.51 | $25.71 | $25.18 | $25.28 | $20.43 | 7,607 |
| 2018-01-25 | $25.51 | $25.51 | $25.35 | $25.35 | $20.49 | 2,075 |
| 2018-01-24 | $25.65 | $25.70 | $25.51 | $25.51 | $20.62 | 2,940 |
| 2018-01-23 | $25.52 | $25.71 | $25.52 | $25.70 | $20.77 | 2,712 |
| 2018-01-22 | $25.68 | $25.71 | $25.52 | $25.52 | $20.63 | 4,731 |
| 2018-01-19 | $25.56 | $25.96 | $25.50 | $25.72 | $20.79 | 3,390 |
| 2018-01-18 | $25.79 | $25.79 | $25.65 | $25.65 | $20.73 | 811 |
| 2018-01-17 | $25.78 | $26.10 | $25.77 | $25.83 | $20.88 | 3,826 |
| 2018-01-16 | $26.09 | $26.09 | $25.77 | $25.77 | $20.83 | 732 |
| 2018-01-12 | $25.75 | $26.11 | $25.75 | $26.05 | $21.05 | 3,166 |
| 2018-01-11 | $25.90 | $26.00 | $25.85 | $25.85 | $20.89 | 1,875 |
| 2018-01-10 | $25.83 | $26.03 | $25.81 | $26.01 | $21.02 | 2,139 |
| 2018-01-09 | $25.89 | $25.89 | $25.63 | $25.76 | $20.82 | 895 |
| 2018-01-08 | $25.61 | $25.68 | $25.56 | $25.61 | $20.70 | 1,322 |
| 2018-01-05 | $25.85 | $25.85 | $25.60 | $25.60 | $20.69 | 3,194 |
| 2018-01-04 | $25.83 | $25.83 | $25.75 | $25.78 | $20.84 | 2,008 |
| 2018-01-03 | $26.05 | $26.13 | $25.80 | $25.87 | $20.91 | 6,500 |
| 2018-01-02 | $25.96 | $26.19 | $25.67 | $25.75 | $20.81 | 6,999 |
| 2017-12-29 | $26.29 | $26.29 | $26.00 | $26.03 | $21.04 | 3,079 |
| 2017-12-28 | $26.40 | $26.50 | $26.35 | $26.36 | $21.31 | 2,477 |
| 2017-12-27 | $26.65 | $26.65 | $26.47 | $26.54 | $21.16 | 2,745 |
| 2017-12-26 | $26.66 | $26.66 | $26.50 | $26.50 | $21.12 | 700 |
| 2017-12-22 | $26.30 | $26.72 | $26.30 | $26.35 | $21.00 | 3,774 |
| 2017-12-21 | $26.40 | $26.73 | $26.31 | $26.50 | $21.12 | 2,143 |
| 2017-12-20 | $26.27 | $26.69 | $26.27 | $26.69 | $21.28 | 2,131 |
| 2017-12-19 | $26.39 | $26.39 | $26.39 | $26.39 | $21.04 | 1,147 |
| 2017-12-18 | $26.49 | $26.60 | $26.33 | $26.34 | $21.00 | 2,633 |
| 2017-12-15 | $26.80 | $26.80 | $26.34 | $26.34 | $21.00 | 3,050 |
| 2017-12-14 | $26.27 | $26.60 | $26.27 | $26.60 | $21.20 | 687 |
| 2017-12-13 | $26.50 | $26.50 | $26.34 | $26.42 | $21.06 | 1,389 |
| 2017-12-12 | $26.34 | $26.34 | $26.34 | $26.34 | $21.00 | 568 |
| 2017-12-11 | $26.34 | $26.85 | $26.30 | $26.34 | $21.00 | 11,845 |
| 2017-12-08 | $26.65 | $26.70 | $26.51 | $26.51 | $21.13 | 4,849 |
| 2017-12-07 | $26.39 | $26.85 | $26.39 | $26.54 | $21.16 | 4,262 |
| 2017-12-06 | $26.49 | $26.79 | $26.49 | $26.79 | $21.36 | 2,487 |
| 2017-12-05 | $26.69 | $26.76 | $26.34 | $26.76 | $21.33 | 3,957 |
| 2017-12-04 | $26.59 | $26.69 | $26.48 | $26.69 | $21.28 | 5,389 |
| 2017-12-01 | $26.33 | $26.53 | $26.33 | $26.52 | $21.14 | 2,413 |
| 2017-11-30 | $26.49 | $26.54 | $26.34 | $26.47 | $21.10 | 6,428 |
| 2017-11-29 | $26.45 | $26.58 | $26.31 | $26.50 | $21.12 | 5,503 |
| 2017-11-28 | $26.43 | $26.60 | $26.31 | $26.38 | $21.03 | 4,250 |
| 2017-11-27 | $26.26 | $26.44 | $26.26 | $26.31 | $20.97 | 3,815 |
| 2017-11-24 | $26.40 | $26.45 | $26.40 | $26.45 | $21.08 | 1,363 |
| 2017-11-22 | $26.36 | $26.40 | $26.25 | $26.40 | $21.04 | 7,879 |
| 2017-11-21 | $26.34 | $26.35 | $26.25 | $26.35 | $21.01 | 4,178 |
| 2017-11-20 | $26.07 | $26.26 | $26.07 | $26.15 | $20.85 | 7,127 |
| 2017-11-17 | $26.06 | $26.10 | $26.05 | $26.05 | $20.76 | 3,737 |
| 2017-11-16 | $26.04 | $26.09 | $25.93 | $26.09 | $20.80 | 463 |
| 2017-11-15 | $26.03 | $26.03 | $25.96 | $25.96 | $20.69 | 1,246 |
| 2017-11-14 | $26.02 | $26.03 | $25.76 | $26.03 | $20.75 | 7,471 |
| 2017-11-13 | $26.03 | $26.03 | $25.84 | $25.84 | $20.60 | 2,375 |
| 2017-11-10 | $26.05 | $26.05 | $25.83 | $25.83 | $20.59 | 1,510 |
| 2017-11-09 | $25.89 | $26.06 | $25.89 | $25.96 | $20.69 | 4,244 |
| 2017-11-08 | $25.85 | $25.89 | $25.85 | $25.89 | $20.64 | 758 |
| 2017-11-07 | $25.84 | $25.89 | $25.71 | $25.89 | $20.64 | 3,074 |
| 2017-11-06 | $25.89 | $25.89 | $25.61 | $25.61 | $20.42 | 690 |
| 2017-11-03 | $25.89 | $25.89 | $25.72 | $25.72 | $20.50 | 494 |
| 2017-11-02 | $25.61 | $25.89 | $25.57 | $25.89 | $20.64 | 3,532 |
| 2017-11-01 | $25.70 | $25.70 | $25.70 | $25.70 | $20.49 | 388 |
| 2017-10-31 | $25.60 | $25.89 | $25.60 | $25.87 | $20.62 | 6,244 |
| 2017-10-30 | $25.56 | $25.56 | $25.56 | $25.56 | $20.37 | 0 |
| 2017-10-27 | $25.65 | $25.76 | $25.55 | $25.55 | $20.37 | 5,214 |
| 2017-10-26 | $25.69 | $25.69 | $25.69 | $25.69 | $20.48 | 655 |
| 2017-10-25 | $25.70 | $25.72 | $25.56 | $25.67 | $20.46 | 2,967 |
| 2017-10-24 | $25.67 | $25.77 | $25.65 | $25.65 | $20.45 | 4,838 |
| 2017-10-23 | $25.72 | $25.75 | $25.65 | $25.65 | $20.45 | 1,150 |
| 2017-10-20 | $25.68 | $25.80 | $25.68 | $25.72 | $20.51 | 1,860 |
| 2017-10-19 | $25.76 | $25.80 | $25.66 | $25.75 | $20.53 | 1,951 |
| 2017-10-18 | $25.65 | $25.80 | $25.65 | $25.80 | $20.57 | 3,572 |
| 2017-10-17 | $25.80 | $25.80 | $25.68 | $25.68 | $20.47 | 2,336 |
| 2017-10-16 | $25.87 | $25.87 | $25.65 | $25.84 | $20.60 | 3,222 |
| 2017-10-13 | $25.72 | $25.81 | $25.72 | $25.75 | $20.52 | 1,374 |
| 2017-10-12 | $25.77 | $25.77 | $25.77 | $25.77 | $20.54 | 253 |
| 2017-10-11 | $25.65 | $25.74 | $25.65 | $25.74 | $20.52 | 902 |
| 2017-10-10 | $25.78 | $25.78 | $25.78 | $25.78 | $20.55 | 0 |
| 2017-10-09 | $25.70 | $25.94 | $25.65 | $25.78 | $20.55 | 5,250 |
| 2017-10-06 | $25.75 | $25.75 | $25.69 | $25.69 | $20.48 | 2,532 |
| 2017-10-05 | $25.70 | $25.70 | $25.70 | $25.70 | $20.49 | 230 |
| 2017-10-04 | $25.73 | $25.90 | $25.73 | $25.90 | $20.65 | 4,078 |
| 2017-10-03 | $25.61 | $25.74 | $25.61 | $25.74 | $20.52 | 3,315 |
| 2017-10-02 | $25.70 | $25.70 | $25.61 | $25.61 | $20.42 | 1,303 |
| 2017-09-29 | $25.74 | $25.74 | $25.41 | $25.67 | $20.46 | 625 |
| 2017-09-28 | $25.50 | $25.74 | $25.50 | $25.74 | $20.52 | 3,032 |
| 2017-09-27 | $25.79 | $25.90 | $25.71 | $25.90 | $20.36 | 4,081 |
| 2017-09-26 | $25.75 | $25.90 | $25.75 | $25.90 | $20.36 | 2,363 |
| 2017-09-25 | $25.90 | $25.90 | $25.85 | $25.87 | $20.33 | 480 |
| 2017-09-22 | $25.84 | $25.84 | $25.84 | $25.84 | $20.31 | 0 |
| 2017-09-21 | $25.90 | $25.90 | $25.84 | $25.84 | $20.31 | 2,853 |
| 2017-09-20 | $25.90 | $25.90 | $25.90 | $25.90 | $20.35 | 680 |
| 2017-09-19 | $25.78 | $25.90 | $25.64 | $25.64 | $20.15 | 10,200 |
| 2017-09-18 | $25.61 | $25.80 | $25.61 | $25.80 | $20.28 | 1,151 |
| 2017-09-15 | $25.63 | $25.79 | $25.57 | $25.79 | $20.27 | 3,187 |
| 2017-09-14 | $25.88 | $25.88 | $25.54 | $25.59 | $20.11 | 4,300 |
| 2017-09-13 | $25.88 | $25.88 | $25.80 | $25.88 | $20.34 | 4,300 |
| 2017-09-12 | $25.95 | $25.97 | $25.95 | $25.95 | $20.40 | 1,877 |
| 2017-09-11 | $25.83 | $25.90 | $25.83 | $25.90 | $20.36 | 1,843 |
| 2017-09-08 | $25.80 | $25.92 | $25.80 | $25.80 | $20.28 | 782 |
| 2017-09-07 | $25.85 | $25.85 | $25.85 | $25.85 | $20.32 | 327 |
| 2017-09-06 | $25.85 | $25.85 | $25.85 | $25.85 | $20.32 | 204 |
| 2017-09-05 | $26.04 | $26.04 | $26.04 | $26.04 | $20.47 | 0 |
| 2017-09-01 | $26.04 | $26.04 | $26.04 | $26.04 | $20.47 | 300 |
| 2017-08-31 | $25.98 | $26.05 | $25.83 | $26.05 | $20.47 | 2,086 |
| 2017-08-30 | $25.82 | $26.00 | $25.80 | $26.00 | $20.43 | 4,073 |
| 2017-08-29 | $25.86 | $25.90 | $25.85 | $25.89 | $20.35 | 2,853 |
| 2017-08-28 | $26.06 | $26.06 | $26.03 | $26.03 | $20.46 | 600 |
| 2017-08-25 | $26.00 | $26.00 | $25.85 | $25.85 | $20.32 | 2,619 |
| 2017-08-24 | $25.87 | $25.87 | $25.87 | $25.87 | $20.33 | 100 |
| 2017-08-23 | $25.85 | $25.86 | $25.85 | $25.86 | $20.32 | 1,431 |
| 2017-08-22 | $25.85 | $25.85 | $25.85 | $25.85 | $20.32 | 100 |
| 2017-08-21 | $25.85 | $25.85 | $25.85 | $25.85 | $20.32 | 0 |
| 2017-08-18 | $25.81 | $25.92 | $25.80 | $25.85 | $20.32 | 6,516 |
| 2017-08-17 | $25.84 | $25.90 | $25.84 | $25.90 | $20.36 | 1,777 |
| 2017-08-16 | $25.97 | $25.97 | $25.97 | $25.97 | $20.41 | 590 |
| 2017-08-15 | $25.98 | $25.99 | $25.76 | $25.80 | $20.28 | 3,656 |
| 2017-08-14 | $25.73 | $26.00 | $25.73 | $25.76 | $20.25 | 5,004 |
| 2017-08-11 | $25.99 | $25.99 | $25.99 | $25.99 | $20.43 | 25 |
| 2017-08-10 | $25.90 | $25.99 | $25.82 | $25.99 | $20.43 | 3,664 |
| 2017-08-09 | $25.88 | $26.11 | $25.83 | $25.90 | $20.36 | 1,407 |
| 2017-08-08 | $25.90 | $25.90 | $25.90 | $25.90 | $20.36 | 1,012 |
| 2017-08-07 | $26.02 | $26.39 | $25.88 | $25.96 | $20.40 | 3,776 |
| 2017-08-04 | $26.05 | $26.10 | $25.87 | $26.10 | $20.51 | 1,243 |
| 2017-08-03 | $26.43 | $26.43 | $26.05 | $26.11 | $20.52 | 5,632 |
| 2017-08-02 | $26.35 | $26.43 | $26.35 | $26.43 | $20.77 | 9,050 |
| 2017-08-01 | $26.16 | $26.39 | $26.11 | $26.39 | $20.74 | 1,201 |
| 2017-07-31 | $26.32 | $26.32 | $26.32 | $26.32 | $20.69 | 100 |
| 2017-07-28 | $26.03 | $26.10 | $26.03 | $26.10 | $20.51 | 5,711 |
| 2017-07-27 | $26.03 | $26.13 | $26.03 | $26.13 | $20.54 | 2,000 |
| 2017-07-26 | $26.41 | $26.41 | $26.20 | $26.20 | $20.59 | 1,500 |
| 2017-07-25 | $26.16 | $26.16 | $26.16 | $26.16 | $20.56 | 769 |
| 2017-07-24 | $26.15 | $26.15 | $26.15 | $26.15 | $20.55 | 478 |
| 2017-07-21 | $26.15 | $26.15 | $26.15 | $26.15 | $20.55 | 29 |
| 2017-07-20 | $26.38 | $26.38 | $26.15 | $26.15 | $20.55 | 2,138 |
| 2017-07-19 | $26.38 | $26.38 | $26.12 | $26.28 | $20.65 | 3,300 |
| 2017-07-18 | $26.20 | $26.34 | $26.20 | $26.21 | $20.60 | 584 |
| 2017-07-17 | $26.34 | $26.34 | $25.97 | $26.34 | $20.70 | 918 |
| 2017-07-14 | $26.09 | $26.16 | $26.06 | $26.16 | $20.56 | 1,925 |
| 2017-07-13 | $25.72 | $25.94 | $25.72 | $25.90 | $20.36 | 650 |
| 2017-07-12 | $26.02 | $26.02 | $26.02 | $26.02 | $20.45 | 419 |
| 2017-07-11 | $25.95 | $25.95 | $25.95 | $25.95 | $20.40 | 531 |
| 2017-07-10 | $26.00 | $26.00 | $25.77 | $25.90 | $20.36 | 2,468 |
| 2017-07-07 | $26.24 | $26.24 | $26.05 | $26.05 | $20.47 | 760 |
| 2017-07-06 | $26.08 | $26.25 | $26.08 | $26.24 | $20.62 | 1,855 |
| 2017-07-05 | $26.23 | $26.39 | $26.23 | $26.39 | $20.74 | 520 |
| 2017-07-03 | $26.11 | $26.40 | $25.94 | $26.40 | $20.75 | 1,117 |
| 2017-06-30 | $25.89 | $26.25 | $25.89 | $26.12 | $20.53 | 3,908 |
| 2017-06-29 | $25.95 | $26.14 | $25.95 | $26.11 | $20.52 | 13,927 |
| 2017-06-28 | $26.03 | $26.07 | $25.98 | $25.98 | $20.42 | 5,424 |
| 2017-06-27 | $26.16 | $26.24 | $26.16 | $26.21 | $20.31 | 1,804 |
| 2017-06-26 | $26.20 | $26.22 | $26.20 | $26.22 | $20.32 | 474 |
| 2017-06-23 | $26.27 | $26.29 | $26.24 | $26.29 | $20.37 | 5,254 |
| 2017-06-22 | $26.01 | $26.10 | $26.00 | $26.01 | $20.16 | 8,230 |
| 2017-06-21 | $26.05 | $26.05 | $25.98 | $26.02 | $20.17 | 747 |
| 2017-06-20 | $25.97 | $26.00 | $25.96 | $26.00 | $20.15 | 1,100 |
| 2017-06-19 | $26.07 | $26.07 | $25.95 | $25.95 | $20.11 | 350 |
| 2017-06-16 | $25.87 | $26.35 | $25.86 | $26.35 | $20.42 | 4,365 |
| 2017-06-15 | $25.90 | $26.11 | $25.83 | $26.11 | $20.24 | 1,161 |
| 2017-06-14 | $25.90 | $26.16 | $25.89 | $26.16 | $20.28 | 3,308 |
| 2017-06-13 | $25.81 | $25.85 | $25.81 | $25.83 | $20.02 | 3,628 |
| 2017-06-12 | $25.88 | $25.94 | $25.82 | $25.82 | $20.01 | 3,200 |
| 2017-06-09 | $25.90 | $25.94 | $25.90 | $25.94 | $20.10 | 1,622 |
| 2017-06-08 | $26.00 | $26.01 | $25.76 | $25.88 | $20.06 | 1,497 |
| 2017-06-07 | $26.07 | $26.07 | $26.06 | $26.06 | $20.20 | 628 |
| 2017-06-06 | $26.18 | $26.18 | $26.09 | $26.09 | $20.22 | 2,075 |
| 2017-06-05 | $26.00 | $26.12 | $26.00 | $26.09 | $20.22 | 1,300 |
| 2017-06-02 | $26.16 | $26.16 | $25.99 | $26.01 | $20.16 | 5,313 |
| 2017-06-01 | $25.83 | $25.83 | $25.75 | $25.75 | $19.96 | 1,852 |
| 2017-05-31 | $25.75 | $25.83 | $25.75 | $25.78 | $19.98 | 2,120 |
| 2017-05-30 | $25.85 | $25.85 | $25.83 | $25.83 | $20.02 | 1,213 |
| 2017-05-26 | $25.66 | $25.80 | $25.66 | $25.80 | $20.00 | 1,029 |
| 2017-05-25 | $25.66 | $25.66 | $25.66 | $25.66 | $19.89 | 115 |
| 2017-05-24 | $25.85 | $25.85 | $25.69 | $25.69 | $19.91 | 2,512 |
| 2017-05-23 | $25.65 | $25.74 | $25.65 | $25.73 | $19.94 | 1,503 |
| 2017-05-22 | $25.67 | $25.75 | $25.66 | $25.75 | $19.96 | 6,385 |
| 2017-05-19 | $25.54 | $25.61 | $25.54 | $25.61 | $19.85 | 1,500 |
| 2017-05-18 | $25.51 | $25.59 | $25.51 | $25.59 | $19.84 | 1,100 |
| 2017-05-17 | $25.47 | $25.76 | $25.43 | $25.64 | $19.87 | 48,958 |
| 2017-05-16 | $25.36 | $25.44 | $25.35 | $25.44 | $19.72 | 5,276 |
| 2017-05-15 | $25.28 | $25.28 | $25.28 | $25.28 | $19.59 | 429 |
| 2017-05-12 | $25.34 | $25.43 | $25.33 | $25.43 | $19.71 | 4,987 |
| 2017-05-11 | $25.34 | $25.34 | $25.33 | $25.34 | $19.64 | 1,800 |
| 2017-05-10 | $25.33 | $25.39 | $25.33 | $25.37 | $19.66 | 1,727 |
| 2017-05-09 | $25.26 | $25.35 | $25.26 | $25.35 | $19.65 | 1,613 |
| 2017-05-08 | $25.25 | $25.36 | $25.25 | $25.26 | $19.58 | 2,012 |
| 2017-05-05 | $25.30 | $25.36 | $25.27 | $25.36 | $19.65 | 3,257 |
| 2017-05-04 | $25.40 | $25.40 | $25.33 | $25.33 | $19.63 | 1,215 |
| 2017-05-03 | $25.31 | $25.44 | $25.31 | $25.40 | $19.68 | 2,501 |
| 2017-05-02 | $25.31 | $25.37 | $25.30 | $25.36 | $19.65 | 5,621 |
| 2017-05-01 | $25.46 | $25.46 | $25.30 | $25.30 | $19.61 | 3,838 |
| 2017-04-28 | $25.43 | $25.44 | $25.36 | $25.36 | $19.65 | 3,555 |
| 2017-04-27 | $25.40 | $25.54 | $25.36 | $25.54 | $19.79 | 4,243 |
| 2017-04-26 | $25.38 | $25.38 | $25.38 | $25.38 | $19.67 | 203 |
| 2017-04-25 | $25.45 | $25.50 | $25.37 | $25.40 | $19.68 | 5,048 |
| 2017-04-24 | $25.41 | $25.41 | $25.36 | $25.40 | $19.68 | 3,538 |
| 2017-04-21 | $25.33 | $25.36 | $25.28 | $25.36 | $19.65 | 13,005 |
| 2017-04-20 | $25.33 | $25.35 | $25.27 | $25.31 | $19.61 | 2,780 |
| 2017-04-19 | $25.30 | $25.39 | $25.23 | $25.33 | $19.63 | 1,567 |
| 2017-04-18 | $25.36 | $25.36 | $25.19 | $25.19 | $19.52 | 4,533 |
| 2017-04-17 | $25.33 | $25.35 | $25.30 | $25.31 | $19.62 | 2,165 |
| 2017-04-13 | $25.25 | $25.25 | $25.18 | $25.18 | $19.52 | 1,464 |
| 2017-04-12 | $25.33 | $25.33 | $25.25 | $25.25 | $19.57 | 1,200 |
| 2017-04-11 | $25.35 | $25.35 | $25.35 | $25.35 | $19.65 | 10 |
| 2017-04-10 | $25.35 | $25.35 | $25.20 | $25.35 | $19.65 | 3,976 |
| 2017-04-07 | $25.33 | $25.38 | $25.33 | $25.36 | $19.65 | 4,485 |
| 2017-04-06 | $25.19 | $25.35 | $25.18 | $25.25 | $19.57 | 4,340 |
| 2017-04-05 | $25.10 | $25.30 | $25.10 | $25.19 | $19.52 | 3,534 |
| 2017-04-04 | $25.08 | $25.25 | $25.08 | $25.22 | $19.55 | 1,962 |
| 2017-04-03 | $25.12 | $25.35 | $25.12 | $25.25 | $19.57 | 7,772 |
| 2017-03-31 | $25.05 | $25.05 | $25.05 | $25.05 | $19.41 | 459 |
| 2017-03-30 | $25.16 | $25.16 | $25.14 | $25.16 | $19.50 | 1,571 |
| 2017-03-29 | $25.18 | $25.18 | $25.09 | $25.09 | $19.44 | 660 |
| 2017-03-28 | $25.31 | $25.40 | $25.31 | $25.40 | $19.40 | 1,494 |
| 2017-03-27 | $25.25 | $25.36 | $25.20 | $25.34 | $19.35 | 2,317 |
| 2017-03-24 | $25.19 | $25.37 | $25.14 | $25.21 | $19.25 | 1,976 |
| 2017-03-23 | $25.12 | $25.41 | $25.11 | $25.27 | $19.30 | 2,627 |
| 2017-03-22 | $25.07 | $25.15 | $25.07 | $25.13 | $19.20 | 2,110 |
| 2017-03-21 | $25.14 | $25.15 | $25.03 | $25.10 | $19.17 | 3,893 |
| 2017-03-20 | $25.04 | $25.19 | $25.04 | $25.19 | $19.24 | 3,573 |
| 2017-03-17 | $25.09 | $25.28 | $25.01 | $25.28 | $19.31 | 4,519 |
| 2017-03-16 | $25.01 | $25.19 | $25.01 | $25.19 | $19.24 | 7,348 |
| 2017-03-15 | $24.83 | $25.01 | $24.80 | $25.00 | $19.10 | 7,795 |
| 2017-03-14 | $25.02 | $25.04 | $24.73 | $25.04 | $19.13 | 3,052 |
| 2017-03-13 | $24.66 | $24.99 | $24.66 | $24.86 | $18.99 | 7,402 |
| 2017-03-10 | $24.83 | $25.05 | $24.76 | $25.05 | $19.13 | 5,752 |
| 2017-03-09 | $25.02 | $25.14 | $24.76 | $24.83 | $18.97 | 8,798 |
| 2017-03-08 | $25.26 | $25.29 | $25.05 | $25.05 | $19.13 | 5,482 |
| 2017-03-07 | $25.25 | $25.35 | $25.20 | $25.34 | $19.35 | 7,979 |
| 2017-03-06 | $25.00 | $25.06 | $25.00 | $25.06 | $19.14 | 3,897 |
| 2017-03-03 | $25.00 | $25.10 | $25.00 | $25.00 | $19.10 | 5,339 |
| 2017-03-02 | $25.10 | $25.10 | $25.04 | $25.04 | $19.13 | 8,024 |
| 2017-03-01 | $25.02 | $25.18 | $25.02 | $25.15 | $19.21 | 4,412 |
| 2017-02-28 | $25.16 | $25.16 | $25.09 | $25.15 | $19.21 | 3,102 |
| 2017-02-27 | $25.08 | $25.25 | $25.07 | $25.14 | $19.20 | 4,013 |
| 2017-02-24 | $25.25 | $25.25 | $25.02 | $25.18 | $19.23 | 4,808 |
| 2017-02-23 | $25.08 | $25.17 | $25.01 | $25.15 | $19.21 | 10,635 |
| 2017-02-22 | $25.01 | $25.15 | $25.01 | $25.15 | $19.21 | 11,194 |
| 2017-02-21 | $25.06 | $25.15 | $25.01 | $25.01 | $19.10 | 3,811 |
| 2017-02-17 | $25.16 | $25.16 | $25.15 | $25.15 | $19.21 | 374 |
| 2017-02-16 | $25.15 | $25.15 | $25.05 | $25.11 | $19.18 | 1,627 |
| 2017-02-15 | $25.11 | $25.29 | $25.09 | $25.29 | $19.32 | 1,601 |
| 2017-02-14 | $25.20 | $25.20 | $25.06 | $25.16 | $19.22 | 2,314 |
| 2017-02-13 | $25.12 | $25.20 | $25.05 | $25.08 | $19.16 | 7,909 |
| 2017-02-10 | $25.23 | $25.23 | $25.00 | $25.12 | $19.19 | 2,483 |
| 2017-02-09 | $25.21 | $25.21 | $25.21 | $25.21 | $19.26 | 182 |
| 2017-02-08 | $25.24 | $25.54 | $25.24 | $25.45 | $19.44 | 2,081 |
| 2017-02-07 | $25.29 | $25.76 | $25.29 | $25.58 | $19.54 | 1,696 |
| 2017-02-06 | $25.21 | $25.37 | $25.04 | $25.27 | $19.30 | 1,707 |
| 2017-02-03 | $25.37 | $25.60 | $25.19 | $25.29 | $19.32 | 3,138 |
| 2017-02-02 | $24.98 | $25.07 | $24.98 | $25.07 | $19.15 | 642 |
| 2017-02-01 | $25.00 | $25.00 | $25.00 | $25.00 | $19.10 | 46 |
| 2017-01-31 | $25.00 | $25.01 | $24.91 | $25.00 | $19.10 | 2,122 |
| 2017-01-30 | $25.00 | $25.02 | $24.94 | $25.00 | $19.10 | 5,242 |
| 2017-01-27 | $25.00 | $25.05 | $25.00 | $25.05 | $19.13 | 464 |
| 2017-01-26 | $24.87 | $25.04 | $24.87 | $25.04 | $19.13 | 772 |
| 2017-01-25 | $24.85 | $25.05 | $24.85 | $24.95 | $19.06 | 6,350 |
| 2017-01-24 | $25.07 | $25.11 | $24.96 | $25.05 | $19.13 | 2,091 |
| 2017-01-23 | $24.95 | $25.27 | $24.90 | $25.27 | $19.30 | 2,588 |
| 2017-01-20 | $24.90 | $24.91 | $24.78 | $24.86 | $18.99 | 2,651 |
| 2017-01-19 | $24.97 | $24.97 | $24.75 | $24.76 | $18.91 | 1,990 |
| 2017-01-18 | $25.06 | $25.11 | $24.72 | $25.11 | $19.18 | 3,259 |
| 2017-01-17 | $25.00 | $25.10 | $24.60 | $25.10 | $19.17 | 11,521 |
| 2017-01-13 | $24.70 | $24.98 | $24.66 | $24.91 | $19.03 | 8,701 |
| 2017-01-12 | $24.52 | $24.85 | $24.50 | $24.83 | $18.97 | 6,832 |
| 2017-01-11 | $24.59 | $24.59 | $24.59 | $24.59 | $18.78 | 281 |
| 2017-01-10 | $24.59 | $24.60 | $24.58 | $24.60 | $18.79 | 2,326 |
| 2017-01-09 | $24.60 | $24.61 | $24.48 | $24.50 | $18.71 | 2,579 |
| 2017-01-06 | $24.45 | $24.50 | $24.45 | $24.49 | $18.70 | 2,186 |
| 2017-01-05 | $24.65 | $24.65 | $24.31 | $24.31 | $18.57 | 3,352 |
| 2017-01-04 | $24.36 | $24.40 | $24.13 | $24.40 | $18.64 | 5,922 |
| 2017-01-03 | $24.08 | $24.20 | $24.00 | $24.15 | $18.45 | 12,070 |
| 2016-12-30 | $24.12 | $24.18 | $23.98 | $24.10 | $18.41 | 7,025 |
| 2016-12-29 | $23.79 | $24.11 | $23.77 | $24.10 | $18.41 | 2,143 |
| 2016-12-28 | $23.64 | $24.21 | $23.64 | $24.13 | $18.43 | 3,739 |
| 2016-12-27 | $24.05 | $24.46 | $24.05 | $24.24 | $18.24 | 2,280 |
| 2016-12-23 | $24.10 | $24.22 | $24.03 | $24.15 | $18.17 | 9,660 |
| 2016-12-22 | $24.03 | $24.25 | $23.91 | $24.01 | $18.06 | 6,442 |
| 2016-12-21 | $24.00 | $24.00 | $23.58 | $23.91 | $17.99 | 4,171 |
| 2016-12-20 | $23.45 | $23.98 | $23.41 | $23.98 | $18.04 | 4,135 |
| 2016-12-19 | $23.77 | $24.21 | $23.43 | $23.43 | $17.63 | 4,102 |
| 2016-12-16 | $23.02 | $24.05 | $22.99 | $24.05 | $18.09 | 7,492 |
| 2016-12-15 | $23.95 | $23.95 | $23.05 | $23.27 | $17.51 | 7,551 |
| 2016-12-14 | $23.62 | $23.70 | $23.29 | $23.30 | $17.53 | 4,953 |
| 2016-12-13 | $24.12 | $24.13 | $23.26 | $23.61 | $17.76 | 11,445 |
| 2016-12-12 | $24.32 | $24.32 | $24.10 | $24.15 | $18.17 | 9,383 |
| 2016-12-09 | $24.38 | $24.38 | $24.31 | $24.31 | $18.29 | 1,939 |
| 2016-12-08 | $24.30 | $24.84 | $24.30 | $24.35 | $18.32 | 9,022 |
| 2016-12-07 | $24.30 | $24.42 | $24.30 | $24.40 | $18.36 | 4,524 |
| 2016-12-06 | $24.27 | $24.41 | $24.12 | $24.38 | $18.34 | 3,155 |
| 2016-12-05 | $24.43 | $24.48 | $24.42 | $24.48 | $18.41 | 3,253 |
| 2016-12-02 | $24.58 | $24.59 | $24.35 | $24.55 | $18.47 | 2,175 |
| 2016-12-01 | $24.50 | $24.70 | $24.26 | $24.65 | $18.55 | 19,084 |
| 2016-11-30 | $24.70 | $24.70 | $24.51 | $24.56 | $18.48 | 3,485 |
| 2016-11-29 | $24.55 | $24.87 | $24.51 | $24.85 | $18.70 | 9,354 |
| 2016-11-28 | $24.72 | $24.73 | $24.55 | $24.59 | $18.50 | 6,506 |
| 2016-11-25 | $24.98 | $24.98 | $24.79 | $24.79 | $18.65 | 2,888 |
| 2016-11-23 | $24.65 | $24.66 | $24.55 | $24.59 | $18.50 | 3,886 |
| 2016-11-22 | $24.78 | $24.93 | $24.56 | $24.60 | $18.51 | 8,311 |
| 2016-11-21 | $24.26 | $24.71 | $24.26 | $24.66 | $18.55 | 2,384 |
| 2016-11-18 | $24.30 | $24.50 | $24.10 | $24.27 | $18.26 | 6,344 |
| 2016-11-17 | $24.50 | $24.85 | $24.30 | $24.85 | $18.70 | 9,630 |
| 2016-11-16 | $24.40 | $24.60 | $23.95 | $24.50 | $18.43 | 12,663 |
| 2016-11-15 | $23.45 | $24.44 | $23.45 | $24.44 | $18.39 | 27,256 |
| 2016-11-14 | $22.67 | $24.00 | $22.67 | $23.70 | $17.83 | 36,578 |
| 2016-11-11 | $24.75 | $24.77 | $24.70 | $24.70 | $18.58 | 5,016 |
| 2016-11-10 | $25.46 | $25.46 | $24.69 | $24.69 | $18.58 | 9,786 |
| 2016-11-09 | $25.36 | $25.38 | $25.22 | $25.22 | $18.98 | 1,599 |
| 2016-11-08 | $25.50 | $25.50 | $25.50 | $25.50 | $19.19 | 520 |
| 2016-11-07 | $25.47 | $25.47 | $25.47 | $25.47 | $19.16 | 1,025 |
| 2016-11-04 | $25.61 | $25.61 | $25.60 | $25.60 | $19.26 | 1,431 |
| 2016-11-03 | $25.70 | $25.71 | $25.60 | $25.60 | $19.26 | 1,338 |
| 2016-11-02 | $25.61 | $25.61 | $25.61 | $25.61 | $19.27 | 27 |
| 2016-11-01 | $25.85 | $25.85 | $25.61 | $25.61 | $19.27 | 3,194 |
| 2016-10-31 | $25.76 | $25.85 | $25.75 | $25.76 | $19.38 | 6,156 |
| 2016-10-28 | $25.80 | $25.80 | $25.80 | $25.80 | $19.41 | 182 |
| 2016-10-27 | $25.80 | $25.85 | $25.75 | $25.85 | $19.45 | 1,494 |
| 2016-10-26 | $25.75 | $25.76 | $25.75 | $25.76 | $19.38 | 1,609 |
| 2016-10-25 | $25.60 | $25.75 | $25.60 | $25.75 | $19.37 | 6,443 |
| 2016-10-24 | $25.71 | $25.74 | $25.57 | $25.61 | $19.27 | 8,349 |
| 2016-10-21 | $25.75 | $25.75 | $25.46 | $25.55 | $19.22 | 2,356 |
| 2016-10-20 | $25.55 | $25.70 | $25.50 | $25.60 | $19.26 | 4,309 |
| 2016-10-19 | $25.44 | $25.45 | $25.35 | $25.35 | $19.07 | 1,037 |
| 2016-10-18 | $25.58 | $25.59 | $25.35 | $25.44 | $19.14 | 4,721 |
| 2016-10-17 | $25.33 | $25.57 | $25.33 | $25.57 | $19.24 | 5,048 |
| 2016-10-14 | $25.20 | $25.51 | $25.16 | $25.26 | $19.00 | 6,834 |
| 2016-10-13 | $25.55 | $25.55 | $25.15 | $25.20 | $18.96 | 945 |
| 2016-10-12 | $25.29 | $25.65 | $25.03 | $25.30 | $19.04 | 11,885 |
| 2016-10-11 | $25.86 | $25.86 | $25.15 | $25.25 | $18.99 | 16,985 |
| 2016-10-10 | $26.01 | $26.13 | $25.86 | $25.86 | $19.46 | 6,598 |
| 2016-10-07 | $26.75 | $27.40 | $26.75 | $27.40 | $20.61 | 6,527 |
| 2016-10-06 | $26.38 | $26.75 | $26.38 | $26.75 | $20.13 | 9,043 |
| 2016-10-05 | $26.10 | $26.41 | $25.86 | $26.41 | $19.87 | 13,873 |
| 2016-10-04 | $25.91 | $25.91 | $25.86 | $25.86 | $19.46 | 3,527 |
| 2016-10-03 | $26.07 | $26.07 | $25.83 | $25.84 | $19.44 | 4,474 |
| 2016-09-30 | $25.90 | $26.10 | $25.90 | $26.10 | $19.64 | 2,202 |
| 2016-09-29 | $26.25 | $26.29 | $26.05 | $26.05 | $19.60 | 4,597 |
| 2016-09-28 | $26.38 | $26.38 | $25.79 | $26.06 | $19.60 | 3,994 |
| 2016-09-27 | $26.08 | $26.42 | $25.81 | $26.42 | $19.66 | 9,813 |
| 2016-09-26 | $26.17 | $26.34 | $25.97 | $26.33 | $19.59 | 14,413 |
| 2016-09-23 | $26.26 | $26.48 | $26.23 | $26.36 | $19.61 | 15,704 |
| 2016-09-22 | $25.97 | $26.49 | $25.97 | $26.49 | $19.71 | 11,179 |
| 2016-09-21 | $25.95 | $26.10 | $25.92 | $26.10 | $19.42 | 6,723 |
| 2016-09-20 | $25.75 | $25.95 | $25.75 | $25.95 | $19.31 | 4,170 |
| 2016-09-19 | $25.55 | $25.90 | $25.55 | $25.90 | $19.27 | 2,510 |
| 2016-09-16 | $25.85 | $25.85 | $25.60 | $25.63 | $19.07 | 2,321 |
| 2016-09-15 | $25.87 | $25.90 | $25.77 | $25.77 | $19.17 | 3,992 |
| 2016-09-14 | $25.56 | $25.80 | $25.40 | $25.62 | $19.06 | 2,986 |
| 2016-09-13 | $25.74 | $25.74 | $25.30 | $25.45 | $18.94 | 16,358 |
| 2016-09-12 | $26.00 | $26.00 | $25.88 | $26.00 | $19.35 | 11,254 |
| 2016-09-09 | $25.90 | $25.90 | $25.85 | $25.85 | $19.23 | 1,618 |
| 2016-09-08 | $26.09 | $26.40 | $26.09 | $26.40 | $19.64 | 851 |
| 2016-09-07 | $25.85 | $26.06 | $25.85 | $26.06 | $19.39 | 4,259 |
| 2016-09-06 | $25.80 | $26.00 | $25.80 | $25.94 | $19.30 | 8,147 |
| 2016-09-02 | $26.42 | $26.42 | $25.96 | $25.96 | $19.32 | 4,878 |
| 2016-09-01 | $25.98 | $26.27 | $25.86 | $26.27 | $19.55 | 4,440 |
| 2016-08-31 | $26.07 | $26.12 | $25.96 | $25.96 | $19.32 | 7,348 |
| 2016-08-30 | $25.90 | $26.12 | $25.86 | $26.04 | $19.38 | 17,302 |
| 2016-08-29 | $25.79 | $25.82 | $25.79 | $25.82 | $19.21 | 400 |
| 2016-08-26 | $25.82 | $25.94 | $25.66 | $25.92 | $19.29 | 9,918 |
| 2016-08-25 | $25.94 | $25.96 | $25.77 | $25.85 | $19.23 | 4,093 |
| 2016-08-24 | $26.26 | $26.28 | $26.08 | $26.17 | $19.47 | 1,957 |
| 2016-08-23 | $25.73 | $26.50 | $25.73 | $26.25 | $19.53 | 12,473 |
| 2016-08-22 | $25.70 | $25.83 | $25.70 | $25.80 | $19.20 | 4,850 |
| 2016-08-19 | $23.00 | $25.87 | $23.00 | $25.61 | $19.06 | 1,511 |
Huntington Bancshares Inc (HBANN) News Headlines
.jpg)
Huntington Bancshares to buy smaller rival Veritex in $1.9 billion deal
None
reuters.com July 14, 2025.jpg)
Despite tariff uncertainty, Huntington Bancshares CEO says 'the core economy is really performing well'
Huntington Bancshares CEO Steve Steinour told CNBC's Jim Cramer that he's optimistic about the direction of the economy.
cnbc.com July 14, 2025.jpg)
Huntington Bancshares lifts 2025 interest income forecast as loan growth shines
None
reuters.com July 18, 2025Recent Huntington Bancshares Inc (HBANN) News
Similar Companies to Huntington Bancshares Inc (HBANN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |