Huntington Bancshares Inc (HBANO) Stock

Data as of Aug. 22, 2025

$25.02 ($0.02) 0.08%

Huntington Bancshares Inc - Daily Information

Click for more stock information on Huntington Bancshares Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$25.09
Previous Close	$25.02
High	$25.09
Low	$25.00
Adjusted Open	$25.09
Previous Adjusted Close	$25.02
Adjusted High	$25.09
Adjusted Low	$25.00

About Huntington Bancshares Inc (HBANO)

Invest in Huntington Bancshares Inc (HBANO)

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Huntington Bancshares Inc (HBANO)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-07-15	$25.09	$25.09	$25.00	$25.02	$25.02	18,435
2021-07-14	$25.00	$25.01	$24.98	$25.00	$25.00	91,086
2021-07-13	$25.01	$25.01	$25.00	$25.01	$25.01	32,178
2021-07-12	$25.01	$25.02	$24.99	$25.01	$25.01	40,225
2021-07-09	$24.99	$25.02	$24.99	$24.99	$24.99	26,587
2021-07-08	$25.03	$25.03	$24.99	$24.99	$24.99	53,106
2021-07-07	$25.03	$25.03	$25.00	$25.03	$25.03	19,210
2021-07-06	$25.00	$25.03	$24.99	$25.03	$25.03	41,124
2021-07-02	$25.00	$25.01	$25.00	$25.00	$25.00	21,232
2021-07-01	$25.00	$25.02	$25.00	$25.01	$25.01	37,140
2021-06-30	$25.00	$25.03	$24.98	$25.01	$25.01	167,729
2021-06-29	$25.39	$25.40	$25.38	$25.39	$25.00	32,929
2021-06-28	$25.39	$25.39	$25.37	$25.38	$24.99	71,008
2021-06-25	$25.39	$25.39	$25.36	$25.37	$24.98	1,137,540
2021-06-24	$25.37	$25.39	$25.36	$25.36	$24.97	1,453,808
2021-06-23	$25.39	$25.39	$25.37	$25.37	$24.98	40,228
2021-06-22	$25.37	$25.39	$25.37	$25.37	$24.98	46,608
2021-06-21	$25.39	$25.39	$25.36	$25.36	$24.97	25,452
2021-06-18	$25.37	$25.39	$25.37	$25.37	$24.98	299,900
2021-06-17	$25.38	$25.39	$25.37	$25.37	$24.98	50,938
2021-06-16	$25.37	$25.39	$25.36	$25.39	$25.00	61,271
2021-06-15	$25.38	$25.39	$25.35	$25.39	$25.00	70,250
2021-06-14	$25.39	$25.39	$25.35	$25.39	$25.00	48,261
2021-06-11	$25.35	$25.39	$25.35	$25.38	$24.99	64,760
2021-06-10	$25.40	$25.47	$25.35	$25.37	$24.98	114,224
2021-06-09	$25.47	$25.47	$25.39	$25.40	$25.01	55,246
2021-06-08	$25.47	$25.48	$25.45	$25.47	$25.08	24,406
2021-06-07	$25.47	$25.47	$25.44	$25.47	$25.08	22,961
2021-06-04	$25.47	$25.47	$25.45	$25.46	$25.07	15,314
2021-06-03	$25.47	$25.47	$25.45	$25.47	$25.08	22,473
2021-06-02	$25.46	$25.47	$25.45	$25.47	$25.08	37,413
2021-06-01	$25.46	$25.46	$25.45	$25.46	$25.07	32,924
2021-05-28	$25.46	$25.46	$25.41	$25.46	$25.07	30,834
2021-05-27	$25.45	$25.46	$25.40	$25.45	$25.06	27,187
2021-05-26	$25.40	$25.45	$25.39	$25.45	$25.06	18,123
2021-05-25	$25.40	$25.46	$25.40	$25.45	$25.06	26,485
2021-05-24	$25.44	$25.45	$25.39	$25.40	$25.01	39,596
2021-05-21	$25.44	$25.44	$25.42	$25.44	$25.05	21,399
2021-05-20	$25.38	$25.44	$25.38	$25.43	$25.04	50,559
2021-05-19	$25.39	$25.40	$25.38	$25.40	$25.01	14,116
2021-05-18	$25.38	$25.40	$25.37	$25.39	$25.00	25,271
2021-05-17	$25.40	$25.40	$25.36	$25.38	$24.99	27,418
2021-05-14	$25.40	$25.40	$25.38	$25.39	$25.00	16,275
2021-05-13	$25.39	$25.40	$25.37	$25.40	$25.01	21,245
2021-05-12	$25.39	$25.40	$25.35	$25.38	$24.99	30,405
2021-05-11	$25.38	$25.40	$25.35	$25.39	$25.00	30,131
2021-05-10	$25.35	$25.40	$25.35	$25.39	$25.00	25,714
2021-05-07	$25.40	$25.40	$25.39	$25.40	$25.01	27,357
2021-05-06	$25.36	$25.40	$25.35	$25.40	$25.01	19,861
2021-05-05	$25.37	$25.40	$25.37	$25.39	$25.00	31,322
2021-05-04	$25.37	$25.41	$25.37	$25.40	$25.01	35,784
2021-05-03	$25.35	$25.41	$25.35	$25.39	$25.00	30,534
2021-04-30	$25.35	$25.41	$25.35	$25.35	$24.96	84,330
2021-04-29	$25.39	$25.44	$25.38	$25.43	$25.04	25,777
2021-04-28	$25.43	$25.43	$25.40	$25.42	$25.03	34,310
2021-04-27	$25.42	$25.43	$25.40	$25.43	$25.04	22,663
2021-04-26	$25.44	$25.44	$25.41	$25.42	$25.03	35,747
2021-04-23	$25.42	$25.43	$25.39	$25.42	$25.03	26,435
2021-04-22	$25.41	$25.43	$25.36	$25.42	$25.03	33,618
2021-04-21	$25.37	$25.41	$25.37	$25.41	$25.02	27,083
2021-04-20	$25.36	$25.40	$25.36	$25.40	$25.01	37,154
2021-04-19	$25.41	$25.41	$25.38	$25.40	$25.01	30,276
2021-04-16	$25.35	$25.41	$25.35	$25.38	$24.99	44,730
2021-04-15	$25.40	$25.41	$25.35	$25.41	$25.02	35,515
2021-04-14	$25.35	$25.40	$25.35	$25.40	$25.01	12,285
2021-04-13	$25.38	$25.41	$25.35	$25.39	$25.00	31,330
2021-04-12	$25.42	$25.42	$25.29	$25.40	$25.01	353,791
2021-04-09	$25.39	$25.42	$25.39	$25.41	$25.02	29,276
2021-04-08	$25.39	$25.42	$25.38	$25.42	$25.03	37,776
2021-04-07	$25.36	$25.41	$25.36	$25.40	$25.01	24,047
2021-04-06	$25.33	$25.41	$25.33	$25.36	$24.97	51,907
2021-04-05	$25.39	$25.40	$25.32	$25.38	$24.99	42,601
2021-04-01	$25.33	$25.42	$25.31	$25.36	$24.97	42,468
2021-03-31	$25.33	$25.33	$25.30	$25.33	$24.94	80,210
2021-03-30	$25.74	$25.75	$25.70	$25.75	$24.97	192,567
2021-03-29	$25.74	$25.74	$25.69	$25.70	$24.92	18,218
2021-03-26	$25.75	$25.75	$25.72	$25.74	$24.96	23,994
2021-03-25	$25.73	$25.77	$25.73	$25.76	$24.98	22,221
2021-03-24	$25.71	$25.76	$25.71	$25.74	$24.96	31,758
2021-03-23	$25.66	$25.72	$25.66	$25.70	$24.92	22,611
2021-03-22	$25.70	$25.73	$25.64	$25.68	$24.90	35,946
2021-03-19	$25.65	$25.70	$25.65	$25.68	$24.90	18,234
2021-03-18	$25.65	$25.72	$25.62	$25.66	$24.88	83,287
2021-03-17	$25.49	$25.70	$25.47	$25.65	$24.87	47,600
2021-03-16	$25.42	$25.42	$25.40	$25.40	$24.63	33,989
2021-03-15	$25.40	$25.42	$25.40	$25.41	$24.64	118,263
2021-03-12	$25.43	$25.43	$25.40	$25.40	$24.63	100,482
2021-03-11	$25.35	$25.45	$25.35	$25.43	$24.66	95,280
2021-03-10	$25.35	$25.40	$25.35	$25.39	$24.62	36,070
2021-03-09	$25.39	$25.40	$25.38	$25.40	$24.63	28,753
2021-03-08	$25.39	$25.40	$25.35	$25.40	$24.63	47,866
2021-03-05	$25.39	$25.39	$25.37	$25.38	$24.61	32,280
2021-03-04	$25.38	$25.39	$25.34	$25.38	$24.61	32,981
2021-03-03	$25.34	$25.39	$25.34	$25.38	$24.61	36,466
2021-03-02	$25.36	$25.36	$25.32	$25.35	$24.58	24,926
2021-03-01	$25.34	$25.37	$25.31	$25.35	$24.58	27,798
2021-02-26	$25.32	$25.36	$25.30	$25.36	$24.59	66,242
2021-02-25	$25.31	$25.33	$25.30	$25.30	$24.53	31,273
2021-02-24	$25.34	$25.34	$25.31	$25.31	$24.54	40,846
2021-02-23	$25.36	$25.36	$25.31	$25.31	$24.54	31,669
2021-02-22	$25.32	$25.33	$25.31	$25.32	$24.55	54,516
2021-02-19	$25.35	$25.35	$25.31	$25.33	$24.56	51,997
2021-02-18	$25.31	$25.33	$25.31	$25.32	$24.55	83,253
2021-02-17	$25.33	$25.35	$25.30	$25.31	$24.54	54,167
2021-02-16	$25.31	$25.35	$25.30	$25.30	$24.53	96,663
2021-02-12	$25.31	$25.37	$25.30	$25.33	$24.56	280,221
2021-02-11	$25.33	$25.37	$25.31	$25.31	$24.54	34,684
2021-02-10	$25.37	$25.37	$25.32	$25.34	$24.57	29,229
2021-02-09	$25.37	$25.37	$25.32	$25.37	$24.60	51,714
2021-02-08	$25.36	$25.37	$25.33	$25.36	$24.59	19,707
2021-02-05	$25.34	$25.37	$25.31	$25.37	$24.60	29,536
2021-02-04	$25.34	$25.34	$25.30	$25.33	$24.56	28,524
2021-02-03	$25.31	$25.38	$25.29	$25.31	$24.54	921,887
2021-02-02	$25.32	$25.38	$25.30	$25.32	$24.55	145,298
2021-02-01	$25.39	$25.39	$25.32	$25.34	$24.57	46,074
2021-01-29	$25.39	$25.39	$25.34	$25.39	$24.62	61,665
2021-01-28	$25.39	$25.39	$25.29	$25.39	$24.62	88,717
2021-01-27	$25.35	$25.36	$25.30	$25.35	$24.58	41,309
2021-01-26	$25.37	$25.39	$25.32	$25.34	$24.57	35,196
2021-01-25	$25.39	$25.39	$25.32	$25.35	$24.58	40,988
2021-01-22	$25.41	$25.42	$25.33	$25.40	$24.63	77,477
2021-01-21	$25.42	$25.42	$25.37	$25.39	$24.62	53,822
2021-01-20	$25.42	$25.42	$25.38	$25.42	$24.65	67,517
2021-01-19	$25.40	$25.42	$25.36	$25.42	$24.65	86,058
2021-01-15	$25.41	$25.41	$25.35	$25.39	$24.62	55,930
2021-01-14	$25.40	$25.43	$25.39	$25.41	$24.64	39,775
2021-01-13	$25.34	$25.40	$25.30	$25.40	$24.63	39,359
2021-01-12	$25.40	$25.40	$25.26	$25.34	$24.57	69,293
2021-01-11	$25.40	$25.40	$25.33	$25.38	$24.61	45,830
2021-01-08	$25.39	$25.40	$25.31	$25.40	$24.63	34,515
2021-01-07	$25.30	$25.40	$25.30	$25.35	$24.58	31,730
2021-01-06	$25.42	$25.42	$25.27	$25.37	$24.60	54,787
2021-01-05	$25.39	$25.41	$25.36	$25.41	$24.64	43,456
2021-01-04	$25.39	$25.42	$25.35	$25.41	$24.64	47,032
2020-12-31	$25.38	$25.42	$25.37	$25.42	$24.65	75,794
2020-12-30	$25.40	$25.42	$25.36	$25.40	$24.63	57,761
2020-12-29	$25.73	$25.78	$25.73	$25.78	$24.62	41,077
2020-12-28	$25.71	$25.76	$25.71	$25.76	$24.60	27,833
2020-12-24	$25.79	$25.79	$25.74	$25.78	$24.62	34,281
2020-12-23	$25.79	$25.79	$25.70	$25.75	$24.59	58,739
2020-12-22	$25.79	$25.79	$25.72	$25.76	$24.60	78,875
2020-12-21	$25.75	$25.79	$25.75	$25.79	$24.63	55,432
2020-12-18	$25.76	$25.78	$25.74	$25.78	$24.62	50,474
2020-12-17	$25.75	$25.79	$25.75	$25.75	$24.59	41,400
2020-12-16	$25.76	$25.78	$25.74	$25.77	$24.61	110,627
2020-12-15	$25.76	$25.80	$25.70	$25.78	$24.62	88,947
2020-12-14	$25.71	$25.78	$25.70	$25.75	$24.59	121,653
2020-12-11	$25.70	$25.75	$25.70	$25.72	$24.56	36,994
2020-12-10	$25.74	$25.74	$25.70	$25.70	$24.54	30,022
2020-12-09	$25.70	$25.75	$25.70	$25.72	$24.56	53,537
2020-12-08	$25.70	$25.78	$25.70	$25.74	$24.58	148,183
2020-12-07	$25.77	$25.77	$25.64	$25.69	$24.53	60,362
2020-12-04	$25.76	$25.76	$25.69	$25.76	$24.60	51,622
2020-12-03	$25.77	$25.77	$25.68	$25.74	$24.58	33,731
2020-12-02	$25.73	$25.78	$25.71	$25.73	$24.57	63,787
2020-12-01	$25.76	$25.76	$25.64	$25.76	$24.60	36,640
2020-11-30	$25.70	$25.76	$25.56	$25.66	$24.50	82,206
2020-11-27	$25.80	$25.80	$25.70	$25.79	$24.63	16,231
2020-11-25	$25.76	$25.79	$25.66	$25.66	$24.50	27,997
2020-11-24	$25.80	$25.80	$25.75	$25.77	$24.61	45,075
2020-11-23	$25.75	$25.79	$25.70	$25.78	$24.62	38,274
2020-11-20	$25.71	$25.75	$25.69	$25.75	$24.59	28,756
2020-11-19	$25.74	$25.74	$25.66	$25.74	$24.58	36,883
2020-11-18	$25.66	$25.73	$25.66	$25.68	$24.52	28,682
2020-11-17	$25.65	$25.75	$25.65	$25.75	$24.59	40,552
2020-11-16	$25.61	$25.74	$25.58	$25.71	$24.55	127,549
2020-11-13	$25.62	$25.68	$25.61	$25.61	$24.46	23,204
2020-11-12	$25.65	$25.70	$25.62	$25.68	$24.52	26,948
2020-11-11	$25.65	$25.70	$25.65	$25.67	$24.51	24,616
2020-11-10	$25.60	$25.68	$25.52	$25.67	$24.51	73,323
2020-11-09	$25.68	$25.70	$25.60	$25.62	$24.47	35,397
2020-11-06	$25.67	$25.68	$25.58	$25.58	$24.43	21,564
2020-11-05	$25.65	$25.68	$25.63	$25.67	$24.51	20,776
2020-11-04	$25.61	$25.69	$25.60	$25.65	$24.50	26,904
2020-11-03	$25.65	$25.66	$25.60	$25.60	$24.45	61,089
2020-11-02	$25.63	$25.67	$25.55	$25.61	$24.46	142,733
2020-10-30	$25.55	$25.62	$25.51	$25.62	$24.47	92,844
2020-10-29	$25.51	$25.62	$25.51	$25.51	$24.36	32,185
2020-10-28	$25.50	$25.60	$25.50	$25.55	$24.40	40,896
2020-10-27	$25.57	$25.62	$25.53	$25.60	$24.45	35,184
2020-10-26	$25.54	$25.60	$25.54	$25.60	$24.45	34,335
2020-10-23	$25.58	$25.59	$25.53	$25.59	$24.44	22,007
2020-10-22	$25.51	$25.58	$25.50	$25.56	$24.41	30,003
2020-10-21	$25.55	$25.59	$25.46	$25.46	$24.31	37,533
2020-10-20	$25.49	$25.57	$25.48	$25.57	$24.42	37,474
2020-10-19	$25.50	$25.56	$25.45	$25.56	$24.41	31,432
2020-10-16	$25.56	$25.56	$25.46	$25.54	$24.39	33,546
2020-10-15	$25.55	$25.56	$25.45	$25.49	$24.34	48,957
2020-10-14	$25.50	$25.56	$25.47	$25.55	$24.40	26,708
2020-10-13	$25.50	$25.57	$25.48	$25.53	$24.38	57,185
2020-10-12	$25.46	$25.50	$25.45	$25.50	$24.35	26,871
2020-10-09	$25.45	$25.54	$25.41	$25.50	$24.35	35,760
2020-10-08	$25.46	$25.57	$25.45	$25.45	$24.30	48,383
2020-10-07	$25.54	$25.54	$25.43	$25.50	$24.35	46,810
2020-10-06	$25.55	$25.55	$25.45	$25.47	$24.32	31,345
2020-10-05	$25.54	$25.54	$25.47	$25.47	$24.32	33,492
2020-10-02	$25.43	$25.51	$25.31	$25.45	$24.30	57,295
2020-10-01	$25.38	$25.49	$25.33	$25.43	$24.29	53,446
2020-09-30	$25.45	$25.46	$25.26	$25.28	$24.14	121,140
2020-09-29	$25.79	$25.80	$25.70	$25.77	$24.24	86,614
2020-09-28	$25.75	$25.80	$25.71	$25.71	$24.18	54,481
2020-09-25	$25.53	$25.80	$25.53	$25.67	$24.14	55,909
2020-09-24	$25.63	$25.70	$25.55	$25.63	$24.10	75,737
2020-09-23	$25.66	$25.72	$25.50	$25.63	$24.10	43,900
2020-09-22	$25.67	$25.74	$25.66	$25.68	$24.15	56,673
2020-09-21	$25.65	$25.68	$25.60	$25.63	$24.10	42,563
2020-09-18	$25.71	$25.71	$25.66	$25.69	$24.16	21,839
2020-09-17	$25.71	$25.72	$25.66	$25.70	$24.17	31,054
2020-09-16	$25.72	$25.74	$25.67	$25.68	$24.15	64,113
2020-09-15	$25.74	$25.74	$25.69	$25.69	$24.16	134,960
2020-09-14	$25.70	$25.73	$25.68	$25.68	$24.15	155,323
2020-09-11	$25.65	$25.73	$25.63	$25.69	$24.16	596,114
2020-09-10	$25.72	$25.72	$25.62	$25.64	$24.11	143,795
2020-09-09	$25.70	$25.73	$25.63	$25.65	$24.12	36,938
2020-09-08	$25.65	$25.69	$25.60	$25.66	$24.13	38,226
2020-09-04	$25.66	$25.69	$25.60	$25.60	$24.08	41,839
2020-09-03	$25.69	$25.69	$25.64	$25.65	$24.12	36,330
2020-09-02	$25.69	$25.69	$25.65	$25.66	$24.13	44,980
2020-09-01	$25.66	$25.69	$25.66	$25.68	$24.15	24,551
2020-08-31	$25.66	$25.72	$25.61	$25.65	$24.12	83,640
2020-08-28	$25.68	$25.70	$25.65	$25.69	$24.16	25,740
2020-08-27	$25.69	$25.70	$25.65	$25.67	$24.14	42,167
2020-08-26	$25.70	$25.70	$25.66	$25.68	$24.15	69,115
2020-08-25	$25.70	$25.72	$25.68	$25.70	$24.17	35,317
2020-08-24	$25.78	$25.78	$25.56	$25.67	$24.14	125,488
2020-08-21	$25.78	$25.78	$25.65	$25.68	$24.15	51,648
2020-08-20	$25.72	$25.83	$25.70	$25.70	$24.17	34,597
2020-08-19	$25.65	$25.70	$25.65	$25.67	$24.14	40,541
2020-08-18	$25.65	$25.71	$25.64	$25.67	$24.14	98,740
2020-08-17	$25.69	$25.69	$25.60	$25.61	$24.08	45,764
2020-08-14	$25.64	$25.68	$25.60	$25.60	$24.08	16,581
2020-08-13	$25.67	$25.70	$25.60	$25.60	$24.08	36,474
2020-08-12	$25.59	$25.69	$25.59	$25.62	$24.09	34,985
2020-08-11	$25.69	$25.69	$25.59	$25.59	$24.07	33,085
2020-08-10	$25.61	$25.67	$25.61	$25.64	$24.11	30,763
2020-08-07	$25.57	$25.61	$25.57	$25.59	$24.07	27,459
2020-08-06	$25.65	$25.65	$25.56	$25.57	$24.05	25,829
2020-08-05	$25.58	$25.67	$25.57	$25.57	$24.05	46,130
2020-08-04	$25.66	$25.67	$25.56	$25.59	$24.07	68,039
2020-08-03	$25.52	$25.73	$25.52	$25.61	$24.08	20,529
2020-07-31	$25.57	$25.66	$25.48	$25.54	$24.02	39,819
2020-07-30	$25.60	$25.76	$25.47	$25.51	$23.99	69,921
2020-07-29	$25.62	$25.76	$25.51	$25.64	$24.11	46,137
2020-07-28	$25.59	$25.71	$25.43	$25.59	$24.07	13,248
2020-07-27	$25.60	$25.72	$25.53	$25.57	$24.05	22,139
2020-07-24	$25.36	$25.60	$25.36	$25.58	$24.06	16,256
2020-07-23	$25.45	$25.58	$25.41	$25.53	$24.01	21,332
2020-07-22	$25.42	$25.59	$25.40	$25.42	$23.91	26,504
2020-07-21	$25.49	$25.74	$25.48	$25.48	$23.96	22,889
2020-07-20	$25.50	$25.59	$25.47	$25.54	$24.02	31,426
2020-07-17	$25.47	$25.50	$25.36	$25.46	$23.94	43,455
2020-07-16	$25.42	$25.58	$25.41	$25.46	$23.95	52,726
2020-07-15	$25.48	$25.49	$25.32	$25.45	$23.93	12,945
2020-07-14	$25.29	$25.42	$25.27	$25.38	$23.87	21,061
2020-07-13	$25.43	$25.47	$25.35	$25.44	$23.93	11,545
2020-07-10	$25.38	$25.48	$25.38	$25.47	$23.95	21,189
2020-07-09	$25.33	$25.48	$25.31	$25.35	$23.84	24,042
2020-07-08	$25.30	$25.44	$25.24	$25.39	$23.88	28,496
2020-07-07	$25.33	$25.34	$25.22	$25.31	$23.80	19,957
2020-07-06	$25.27	$25.50	$25.26	$25.35	$23.84	10,923
2020-07-02	$25.25	$25.33	$25.16	$25.22	$23.72	18,592
2020-07-01	$25.14	$25.23	$25.12	$25.19	$23.69	36,645
2020-06-30	$25.31	$25.31	$25.04	$25.05	$23.56	132,764
2020-06-29	$25.42	$25.70	$25.42	$25.68	$23.78	33,296
2020-06-26	$25.53	$25.61	$25.38	$25.42	$23.54	34,273
2020-06-25	$25.52	$25.79	$25.52	$25.65	$23.75	25,760
2020-06-24	$25.64	$25.74	$25.34	$25.52	$23.63	14,652
2020-06-23	$25.67	$25.76	$25.64	$25.66	$23.76	12,341
2020-06-22	$25.93	$25.99	$25.64	$25.67	$23.77	13,285
2020-06-19	$25.90	$25.99	$25.79	$25.79	$23.88	17,338
2020-06-18	$25.77	$25.98	$25.66	$25.95	$24.03	27,511
2020-06-17	$25.89	$25.94	$25.55	$25.93	$24.01	29,112
2020-06-16	$25.83	$25.95	$25.49	$25.62	$23.72	24,484
2020-06-15	$25.32	$25.72	$25.32	$25.51	$23.62	16,428
2020-06-12	$25.95	$25.95	$25.54	$25.54	$23.65	23,278
2020-06-11	$25.70	$26.05	$25.55	$25.61	$23.72	33,050
2020-06-10	$26.19	$26.27	$26.06	$26.08	$24.15	51,817
2020-06-09	$26.19	$26.46	$26.07	$26.12	$24.19	89,819
2020-06-08	$26.40	$26.40	$26.25	$26.40	$24.45	25,891
2020-06-05	$26.10	$26.43	$25.81	$26.18	$24.24	44,483
2020-06-04	$26.00	$26.13	$25.72	$26.08	$24.15	43,952
2020-06-03	$25.84	$26.00	$25.57	$26.00	$24.08	43,277
2020-06-02	$25.69	$25.84	$25.56	$25.84	$23.93	22,026
2020-06-01	$25.56	$25.70	$25.53	$25.70	$23.80	12,122
2020-05-29	$25.52	$25.67	$25.48	$25.67	$23.77	18,841
2020-05-28	$25.69	$25.69	$25.50	$25.50	$23.61	63,366
2020-05-27	$25.83	$25.83	$25.43	$25.65	$23.75	18,917
2020-05-26	$25.79	$25.80	$25.54	$25.68	$23.78	38,465
2020-05-22	$25.45	$25.56	$25.29	$25.56	$23.67	24,145
2020-05-21	$25.23	$25.45	$25.18	$25.42	$23.54	19,072
2020-05-20	$25.51	$25.73	$25.19	$25.23	$23.36	43,512
2020-05-19	$25.38	$25.67	$25.38	$25.56	$23.67	30,343
2020-05-18	$25.50	$25.52	$25.32	$25.51	$23.62	11,526
2020-05-15	$25.17	$25.37	$25.04	$25.28	$23.41	15,641
2020-05-14	$25.17	$25.37	$24.77	$25.28	$23.41	28,220
2020-05-13	$25.52	$25.63	$25.17	$25.27	$23.40	32,586
2020-05-12	$25.73	$25.77	$25.46	$25.46	$23.58	13,400
2020-05-11	$25.46	$25.79	$25.46	$25.78	$23.87	17,947
2020-05-08	$25.35	$25.61	$25.35	$25.61	$23.72	19,062
2020-05-07	$25.54	$25.54	$25.30	$25.30	$23.43	42,979
2020-05-06	$25.22	$25.54	$25.14	$25.54	$23.65	23,025
2020-05-05	$25.30	$25.41	$25.21	$25.23	$23.36	21,161
2020-05-04	$25.53	$25.53	$25.15	$25.25	$23.38	23,543
2020-05-01	$25.39	$25.54	$25.29	$25.49	$23.60	17,264
2020-04-30	$25.58	$25.74	$25.44	$25.69	$23.79	47,277
2020-04-29	$25.93	$25.93	$25.45	$25.53	$23.64	45,508
2020-04-28	$25.74	$25.82	$25.43	$25.43	$23.55	31,371
2020-04-27	$25.39	$25.75	$25.39	$25.60	$23.71	23,326
2020-04-24	$25.75	$25.75	$25.35	$25.43	$23.55	21,828
2020-04-23	$25.49	$25.74	$25.43	$25.48	$23.59	44,264
2020-04-22	$25.80	$25.80	$25.40	$25.40	$23.52	35,818
2020-04-21	$25.44	$25.77	$25.39	$25.52	$23.63	24,499
2020-04-20	$25.70	$25.89	$25.60	$25.85	$23.94	33,360
2020-04-17	$25.59	$25.92	$25.54	$25.83	$23.92	195,461
2020-04-16	$25.62	$25.62	$25.22	$25.22	$23.35	66,734
2020-04-15	$25.40	$25.52	$25.00	$25.45	$23.57	57,839
2020-04-14	$25.50	$25.82	$25.32	$25.49	$23.60	82,307
2020-04-13	$25.64	$25.64	$24.72	$25.49	$23.60	41,492
2020-04-09	$25.33	$25.93	$24.94	$25.57	$23.68	92,373
2020-04-08	$24.31	$25.40	$24.23	$25.00	$23.15	75,519
2020-04-07	$24.88	$24.88	$23.94	$24.60	$22.78	86,045
2020-04-06	$23.15	$24.55	$22.33	$24.55	$22.73	60,846
2020-04-03	$22.78	$23.64	$22.00	$22.82	$21.13	92,809
2020-04-02	$22.23	$23.55	$21.84	$23.55	$21.81	85,745
2020-04-01	$24.30	$24.44	$22.16	$22.55	$20.88	83,731
2020-03-31	$24.63	$25.22	$24.44	$24.44	$22.63	73,804
2020-03-30	$24.68	$25.29	$24.21	$25.21	$22.98	59,260
2020-03-27	$23.60	$24.99	$22.57	$24.65	$22.47	42,128
2020-03-26	$23.50	$25.22	$23.50	$24.79	$22.59	112,059
2020-03-25	$22.45	$25.00	$21.78	$24.07	$21.94	137,929
2020-03-24	$21.20	$22.81	$19.53	$22.49	$20.50	42,028
2020-03-23	$20.50	$21.31	$18.00	$20.92	$19.07	123,628
2020-03-20	$20.06	$22.93	$19.90	$21.63	$19.71	84,562
2020-03-19	$19.76	$19.76	$16.07	$19.60	$17.86	258,983
2020-03-18	$22.70	$23.00	$18.79	$20.73	$18.89	135,985
2020-03-17	$23.31	$24.35	$22.91	$23.46	$21.38	65,448
2020-03-16	$23.76	$24.52	$23.00	$23.29	$21.23	153,244
2020-03-13	$25.34	$25.34	$24.46	$25.14	$22.91	83,722
2020-03-12	$24.67	$25.35	$24.07	$24.44	$22.28	170,419
2020-03-11	$25.47	$25.84	$25.47	$25.83	$23.54	78,952
2020-03-10	$25.76	$25.85	$25.40	$25.80	$23.52	77,819
2020-03-09	$25.48	$25.82	$25.06	$25.65	$23.38	57,150
2020-03-06	$26.05	$26.06	$25.77	$25.95	$23.65	64,166
2020-03-05	$25.92	$26.18	$25.92	$25.96	$23.66	33,670
2020-03-04	$26.13	$26.18	$25.98	$26.18	$23.86	55,290
2020-03-03	$25.99	$26.24	$25.87	$26.04	$23.73	36,585
2020-03-02	$25.77	$26.13	$25.75	$26.03	$23.72	13,570
2020-02-28	$25.81	$26.01	$25.70	$25.74	$23.46	115,460
2020-02-27	$25.89	$26.20	$25.73	$26.08	$23.77	32,583
2020-02-26	$26.06	$26.18	$25.88	$25.99	$23.69	46,354
2020-02-25	$26.20	$26.28	$26.08	$26.11	$23.80	94,204
2020-02-24	$26.26	$26.28	$26.08	$26.08	$23.77	21,503
2020-02-21	$26.21	$26.33	$26.21	$26.33	$24.00	75,907
2020-02-20	$26.22	$26.25	$26.19	$26.23	$23.91	31,793
2020-02-19	$26.25	$26.29	$26.17	$26.17	$23.85	87,819
2020-02-18	$26.26	$26.28	$26.24	$26.25	$23.93	15,633
2020-02-14	$26.27	$26.28	$26.24	$26.24	$23.92	24,478
2020-02-13	$26.20	$26.30	$26.19	$26.26	$23.93	42,620
2020-02-12	$26.20	$26.27	$26.17	$26.19	$23.87	141,746
2020-02-11	$26.53	$26.57	$26.15	$26.20	$23.88	219,652
2020-02-10	$26.47	$26.57	$26.43	$26.53	$24.18	20,662
2020-02-07	$26.31	$26.48	$26.31	$26.48	$24.13	8,917
2020-02-06	$26.27	$26.35	$26.21	$26.33	$24.00	17,307
2020-02-05	$26.27	$26.32	$26.23	$26.24	$23.92	56,544
2020-02-04	$26.28	$26.29	$26.20	$26.21	$23.89	101,234
2020-02-03	$26.33	$26.33	$26.21	$26.23	$23.91	46,401
2020-01-31	$26.37	$26.44	$26.24	$26.24	$23.92	50,003
2020-01-30	$26.31	$26.37	$26.30	$26.37	$24.03	23,882
2020-01-29	$26.36	$26.40	$26.30	$26.34	$24.00	27,420
2020-01-28	$26.42	$26.42	$26.30	$26.34	$24.01	38,075
2020-01-27	$26.37	$26.42	$26.30	$26.35	$24.02	32,397
2020-01-24	$26.32	$26.44	$26.23	$26.44	$24.10	27,077
2020-01-23	$26.47	$26.47	$26.35	$26.38	$24.04	14,634
2020-01-22	$26.41	$26.41	$26.30	$26.34	$24.01	21,915
2020-01-21	$26.37	$26.48	$26.26	$26.48	$24.13	37,930
2020-01-17	$26.33	$26.36	$26.25	$26.36	$24.03	29,642
2020-01-16	$26.29	$26.35	$26.19	$26.28	$23.95	27,453
2020-01-15	$26.35	$26.37	$26.24	$26.32	$23.99	27,232
2020-01-14	$26.24	$26.33	$26.20	$26.25	$23.93	28,592
2020-01-13	$26.10	$26.28	$26.10	$26.24	$23.92	29,959
2020-01-10	$26.16	$26.34	$26.16	$26.19	$23.87	33,848
2020-01-09	$26.24	$26.34	$26.10	$26.20	$23.88	39,273
2020-01-08	$26.22	$26.36	$26.22	$26.25	$23.93	39,151
2020-01-07	$26.05	$26.29	$26.05	$26.28	$23.95	142,354
2020-01-06	$26.25	$26.25	$26.11	$26.11	$23.80	43,866
2020-01-03	$26.05	$26.26	$26.05	$26.17	$23.85	51,294
2020-01-02	$25.96	$26.19	$25.96	$26.19	$23.87	72,117
2019-12-31	$26.01	$26.06	$25.90	$26.00	$23.70	206,312
2019-12-30	$26.01	$26.07	$25.97	$26.04	$23.73	52,345
2019-12-27	$26.27	$26.46	$26.27	$26.38	$23.69	41,805
2019-12-26	$26.25	$26.30	$26.25	$26.29	$23.61	32,680
2019-12-24	$26.26	$26.36	$26.26	$26.28	$23.60	14,261
2019-12-23	$26.32	$26.35	$26.26	$26.31	$23.63	33,252
2019-12-20	$26.34	$26.34	$26.25	$26.26	$23.58	56,768
2019-12-19	$26.23	$26.39	$26.23	$26.26	$23.58	67,904
2019-12-18	$26.21	$26.29	$26.21	$26.24	$23.56	60,610
2019-12-17	$26.30	$26.34	$26.20	$26.25	$23.57	62,262
2019-12-16	$26.39	$26.47	$26.24	$26.27	$23.59	58,368
2019-12-13	$26.29	$26.34	$26.22	$26.29	$23.61	35,495
2019-12-12	$26.26	$26.35	$26.15	$26.35	$23.66	20,452
2019-12-11	$26.19	$26.30	$26.19	$26.28	$23.60	21,444
2019-12-10	$26.20	$26.25	$26.11	$26.23	$23.55	17,217
2019-12-09	$26.13	$26.21	$26.09	$26.16	$23.49	29,009
2019-12-06	$26.17	$26.18	$26.07	$26.15	$23.48	17,411
2019-12-05	$26.18	$26.19	$26.07	$26.18	$23.51	46,832
2019-12-04	$26.21	$26.21	$26.07	$26.17	$23.50	24,008
2019-12-03	$26.03	$26.22	$26.01	$26.17	$23.50	44,095
2019-12-02	$26.15	$26.15	$25.94	$26.07	$23.41	40,481
2019-11-29	$26.10	$26.20	$26.05	$26.08	$23.42	87,727
2019-11-27	$26.24	$26.36	$26.10	$26.12	$23.46	48,051
2019-11-26	$26.25	$26.39	$26.24	$26.27	$23.59	89,983
2019-11-25	$26.40	$26.42	$26.25	$26.26	$23.58	24,753
2019-11-22	$26.42	$26.42	$26.34	$26.35	$23.66	21,298
2019-11-21	$26.35	$26.38	$26.35	$26.38	$23.69	9,125
2019-11-20	$26.25	$26.39	$26.25	$26.39	$23.70	22,412
2019-11-19	$26.40	$26.49	$26.26	$26.36	$23.67	31,975
2019-11-18	$26.41	$26.55	$26.41	$26.41	$23.72	32,722
2019-11-15	$26.29	$26.47	$26.29	$26.47	$23.77	18,350
2019-11-14	$26.32	$26.44	$26.32	$26.42	$23.72	32,894
2019-11-13	$26.26	$26.36	$26.16	$26.30	$23.62	64,243
2019-11-12	$26.24	$26.29	$26.20	$26.24	$23.56	8,025
2019-11-11	$26.25	$26.34	$26.21	$26.26	$23.58	14,605
2019-11-08	$26.11	$26.28	$26.08	$26.23	$23.55	11,569
2019-11-07	$26.26	$26.31	$26.13	$26.15	$23.48	18,500
2019-11-06	$26.26	$26.33	$26.19	$26.27	$23.59	30,867
2019-11-05	$26.28	$26.33	$26.13	$26.26	$23.58	21,365
2019-11-04	$26.25	$26.31	$26.19	$26.31	$23.63	34,622
2019-11-01	$26.27	$26.33	$26.13	$26.28	$23.60	64,892
2019-10-31	$26.37	$26.40	$26.21	$26.21	$23.54	305,653
2019-10-30	$26.30	$26.39	$26.23	$26.29	$23.61	41,339
2019-10-29	$26.28	$26.30	$26.21	$26.24	$23.56	30,616
2019-10-28	$26.37	$26.37	$26.22	$26.29	$23.61	25,759
2019-10-25	$26.26	$26.35	$26.20	$26.32	$23.63	40,725
2019-10-24	$26.24	$26.34	$26.19	$26.25	$23.57	29,123
2019-10-23	$26.25	$26.34	$26.20	$26.22	$23.54	58,012
2019-10-22	$26.17	$26.26	$26.17	$26.24	$23.56	27,780
2019-10-21	$26.21	$26.30	$26.17	$26.25	$23.57	26,495
2019-10-18	$26.30	$26.39	$26.21	$26.25	$23.57	39,670
2019-10-17	$26.44	$26.44	$26.30	$26.37	$23.68	19,516
2019-10-16	$26.42	$26.51	$26.30	$26.41	$23.72	30,980
2019-10-15	$26.61	$26.61	$26.40	$26.40	$23.71	33,510
2019-10-14	$26.52	$26.59	$26.44	$26.54	$23.83	34,049
2019-10-11	$26.45	$26.61	$26.45	$26.51	$23.81	15,775
2019-10-10	$26.43	$26.50	$26.42	$26.45	$23.75	8,551
2019-10-09	$26.41	$26.55	$26.37	$26.47	$23.77	28,741
2019-10-08	$26.42	$26.49	$26.35	$26.39	$23.70	23,199
2019-10-07	$26.45	$26.52	$26.40	$26.43	$23.73	21,762
2019-10-04	$26.47	$26.68	$26.37	$26.53	$23.82	40,727
2019-10-03	$26.41	$26.49	$26.18	$26.47	$23.77	13,101
2019-10-02	$26.50	$26.50	$26.23	$26.35	$23.66	18,327
2019-10-01	$26.37	$26.55	$26.37	$26.53	$23.82	28,715
2019-09-30	$26.73	$26.73	$26.28	$26.30	$23.62	148,362
2019-09-27	$26.94	$27.11	$26.88	$26.91	$23.81	34,466
2019-09-26	$27.17	$27.17	$26.93	$26.95	$23.85	13,697
2019-09-25	$27.26	$27.26	$27.03	$27.08	$23.96	31,927
2019-09-24	$27.34	$27.34	$27.07	$27.21	$24.08	20,349
2019-09-23	$27.20	$27.39	$27.06	$27.27	$24.13	40,182
2019-09-20	$27.01	$27.20	$26.93	$27.19	$24.06	13,277
2019-09-19	$27.11	$27.22	$27.00	$27.00	$23.89	28,557
2019-09-18	$26.94	$27.19	$26.89	$26.96	$23.85	35,772
2019-09-17	$26.78	$26.94	$26.78	$26.87	$23.78	14,612
2019-09-16	$26.75	$26.95	$26.60	$26.95	$23.85	9,950
2019-09-13	$27.04	$27.04	$26.41	$26.63	$23.56	27,188
2019-09-12	$26.90	$27.10	$26.81	$27.03	$23.92	19,235
2019-09-11	$26.93	$26.93	$26.72	$26.90	$23.80	19,472
2019-09-10	$26.99	$27.00	$26.77	$26.77	$23.69	18,334
2019-09-09	$27.00	$27.00	$26.87	$26.94	$23.84	18,646
2019-09-06	$26.93	$26.98	$26.76	$26.85	$23.76	21,928
2019-09-05	$26.85	$26.85	$26.77	$26.82	$23.73	19,417
2019-09-04	$26.63	$26.85	$26.63	$26.85	$23.76	41,055
2019-09-03	$26.56	$26.66	$26.50	$26.62	$23.55	20,512
2019-08-30	$26.56	$26.71	$26.44	$26.44	$23.39	145,814
2019-08-29	$26.80	$26.87	$26.59	$26.59	$23.53	22,090
2019-08-28	$26.61	$26.79	$26.55	$26.77	$23.69	48,237
2019-08-27	$26.61	$26.62	$26.54	$26.62	$23.55	19,713
2019-08-26	$26.59	$26.64	$26.54	$26.59	$23.53	18,921
2019-08-23	$26.76	$26.76	$26.55	$26.55	$23.49	25,554
2019-08-22	$26.70	$26.77	$26.65	$26.70	$23.62	31,141
2019-08-21	$26.68	$26.72	$26.54	$26.70	$23.62	22,294
2019-08-20	$26.57	$26.72	$26.54	$26.64	$23.57	32,660
2019-08-19	$26.50	$26.59	$26.46	$26.56	$23.50	10,840
2019-08-16	$26.78	$26.78	$26.44	$26.44	$23.39	48,248
2019-08-15	$26.62	$26.87	$26.60	$26.73	$23.65	44,076
2019-08-14	$26.36	$26.61	$26.36	$26.61	$23.55	25,788
2019-08-13	$26.31	$26.48	$26.31	$26.42	$23.38	37,194
2019-08-12	$26.33	$26.45	$26.30	$26.32	$23.29	14,128
2019-08-09	$26.32	$26.39	$26.30	$26.37	$23.33	46,295
2019-08-08	$26.37	$26.37	$26.28	$26.30	$23.27	7,475
2019-08-07	$26.37	$26.54	$26.27	$26.28	$23.25	22,844
2019-08-06	$26.48	$26.50	$26.43	$26.47	$23.42	22,239
2019-08-05	$26.42	$26.42	$26.26	$26.29	$23.26	12,946
2019-08-02	$26.45	$26.57	$26.40	$26.50	$23.45	47,229
2019-08-01	$26.39	$26.54	$26.39	$26.42	$23.38	40,636
2019-07-31	$26.41	$26.60	$26.33	$26.36	$23.32	182,561
2019-07-30	$26.53	$26.60	$26.38	$26.38	$23.34	44,381
2019-07-29	$26.48	$26.60	$26.48	$26.57	$23.51	38,577
2019-07-26	$26.40	$26.55	$26.40	$26.50	$23.45	16,554
2019-07-25	$26.47	$26.59	$26.41	$26.43	$23.39	20,217
2019-07-24	$26.44	$26.57	$26.44	$26.47	$23.42	48,765
2019-07-23	$26.53	$26.70	$26.43	$26.46	$23.41	20,101
2019-07-22	$26.68	$26.74	$26.54	$26.55	$23.49	32,463
2019-07-19	$26.69	$26.89	$26.67	$26.73	$23.65	40,674
2019-07-18	$26.61	$26.89	$26.61	$26.76	$23.68	28,022
2019-07-17	$26.46	$26.64	$26.40	$26.63	$23.56	19,963
2019-07-16	$26.34	$26.46	$26.34	$26.46	$23.41	36,458
2019-07-15	$26.24	$26.36	$26.22	$26.34	$23.31	18,310
2019-07-12	$26.13	$26.24	$26.08	$26.22	$23.20	20,607
2019-07-11	$26.12	$26.17	$26.10	$26.11	$23.10	21,061
2019-07-10	$26.13	$26.20	$26.07	$26.08	$23.08	27,038
2019-07-09	$26.08	$26.17	$26.07	$26.10	$23.09	24,337
2019-07-08	$26.13	$26.15	$26.06	$26.11	$23.10	20,361
2019-07-05	$26.18	$26.18	$26.01	$26.12	$23.11	38,723
2019-07-03	$26.24	$26.38	$26.15	$26.23	$23.21	13,315
2019-07-02	$26.07	$26.26	$26.07	$26.25	$23.23	30,844
2019-07-01	$26.09	$26.18	$26.00	$26.07	$23.07	37,563
2019-06-28	$26.43	$26.43	$25.87	$25.89	$22.91	177,755
2019-06-27	$26.75	$26.75	$26.56	$26.59	$23.18	31,886
2019-06-26	$26.80	$26.80	$26.65	$26.75	$23.32	16,251
2019-06-25	$26.78	$26.89	$26.66	$26.77	$23.33	15,491
2019-06-24	$26.86	$26.86	$26.70	$26.70	$23.27	16,333
2019-06-21	$27.07	$27.14	$26.76	$26.86	$23.41	16,357
2019-06-20	$26.90	$27.23	$26.90	$27.05	$23.58	24,164
2019-06-19	$26.85	$27.07	$26.75	$26.98	$23.52	22,181
2019-06-18	$26.95	$26.96	$26.73	$26.81	$23.37	58,938
2019-06-17	$26.67	$27.01	$26.62	$26.84	$23.40	57,351
2019-06-14	$26.59	$26.74	$26.46	$26.74	$23.31	25,010
2019-06-13	$26.47	$26.62	$26.45	$26.55	$23.14	11,454
2019-06-12	$26.56	$26.62	$26.45	$26.45	$23.06	12,044
2019-06-11	$26.82	$26.82	$26.51	$26.55	$23.14	16,620
2019-06-10	$26.64	$26.73	$26.52	$26.73	$23.30	30,162
2019-06-07	$26.38	$26.64	$26.35	$26.64	$23.22	23,641
2019-06-06	$26.33	$26.41	$26.23	$26.34	$22.96	25,906
2019-06-05	$26.31	$26.38	$26.23	$26.32	$22.94	17,575
2019-06-04	$26.23	$26.34	$26.18	$26.33	$22.95	16,969
2019-06-03	$26.19	$26.24	$26.14	$26.22	$22.86	16,805
2019-05-31	$26.20	$26.30	$26.14	$26.14	$22.79	120,087
2019-05-30	$26.23	$26.33	$26.19	$26.31	$22.93	30,327
2019-05-29	$26.20	$26.25	$26.15	$26.24	$22.87	29,478
2019-05-28	$26.15	$26.26	$26.15	$26.21	$22.85	32,603
2019-05-24	$26.18	$26.21	$26.14	$26.17	$22.81	24,071
2019-05-23	$26.15	$26.18	$26.10	$26.12	$22.77	21,283
2019-05-22	$26.20	$26.21	$26.10	$26.17	$22.81	59,817
2019-05-21	$26.13	$26.19	$26.12	$26.15	$22.79	15,945
2019-05-20	$26.12	$26.19	$26.11	$26.13	$22.78	16,731
2019-05-17	$26.20	$26.22	$26.10	$26.12	$22.77	20,946
2019-05-16	$26.22	$26.25	$26.19	$26.20	$22.84	38,936
2019-05-15	$26.19	$26.24	$26.13	$26.24	$22.87	17,349
2019-05-14	$26.15	$26.20	$26.10	$26.16	$22.80	16,934
2019-05-13	$26.05	$26.19	$26.05	$26.15	$22.79	13,104
2019-05-10	$26.13	$26.20	$26.03	$26.20	$22.84	16,389
2019-05-09	$26.16	$26.20	$26.05	$26.11	$22.76	25,886
2019-05-08	$26.12	$26.20	$26.12	$26.18	$22.82	19,575
2019-05-07	$26.24	$26.30	$26.12	$26.14	$22.78	26,810
2019-05-06	$26.20	$26.26	$26.14	$26.24	$22.87	23,414
2019-05-03	$26.24	$26.26	$26.15	$26.26	$22.89	23,412
2019-05-02	$26.26	$26.27	$26.13	$26.20	$22.84	16,811
2019-05-01	$26.07	$26.26	$26.07	$26.25	$22.88	59,302
2019-04-30	$26.22	$26.22	$26.02	$26.02	$22.68	142,222
2019-04-29	$26.03	$26.26	$26.01	$26.22	$22.86	27,041
2019-04-26	$26.18	$26.19	$26.00	$26.02	$22.68	38,086
2019-04-25	$26.27	$26.28	$26.11	$26.15	$22.79	33,671
2019-04-24	$26.27	$26.29	$26.17	$26.18	$22.82	21,089
2019-04-23	$26.20	$26.25	$26.14	$26.17	$22.81	33,333
2019-04-22	$26.19	$26.25	$26.13	$26.14	$22.79	24,236
2019-04-18	$26.28	$26.29	$26.14	$26.15	$22.79	25,516
2019-04-17	$26.33	$26.39	$26.27	$26.33	$22.95	13,680
2019-04-16	$26.21	$26.36	$26.21	$26.31	$22.93	25,169
2019-04-15	$26.34	$26.37	$26.19	$26.19	$22.83	22,368
2019-04-12	$26.27	$26.32	$26.16	$26.16	$22.80	30,230
2019-04-11	$26.22	$26.27	$26.14	$26.19	$22.83	23,804
2019-04-10	$26.16	$26.29	$26.10	$26.25	$22.88	35,496
2019-04-09	$26.19	$26.24	$26.06	$26.09	$22.74	14,470
2019-04-08	$26.22	$26.25	$26.12	$26.12	$22.77	26,790
2019-04-05	$26.09	$26.26	$26.08	$26.18	$22.82	39,787
2019-04-04	$26.18	$26.18	$26.05	$26.09	$22.74	53,501
2019-04-03	$26.06	$26.19	$26.04	$26.13	$22.78	49,019
2019-04-02	$26.12	$26.13	$25.95	$25.99	$22.65	49,321
2019-04-01	$26.11	$26.13	$26.00	$26.12	$22.77	62,157
2019-03-29	$25.94	$26.13	$25.80	$26.13	$22.78	99,499
2019-03-28	$26.28	$26.35	$26.18	$26.24	$22.54	36,792
2019-03-27	$26.32	$26.47	$26.17	$26.20	$22.50	43,363
2019-03-26	$26.24	$26.33	$26.14	$26.25	$22.54	45,385
2019-03-25	$26.34	$26.35	$26.11	$26.15	$22.46	16,420
2019-03-22	$26.27	$26.43	$26.21	$26.32	$22.60	26,138
2019-03-21	$26.31	$26.54	$26.29	$26.32	$22.60	42,258
2019-03-20	$26.35	$26.45	$26.13	$26.44	$22.71	37,052
2019-03-19	$26.50	$26.54	$26.26	$26.35	$22.63	17,817
2019-03-18	$26.52	$26.63	$26.42	$26.49	$22.75	46,279
2019-03-15	$26.38	$26.50	$26.23	$26.47	$22.73	34,006
2019-03-14	$26.33	$26.44	$26.15	$26.44	$22.71	49,852
2019-03-13	$26.15	$26.38	$26.09	$26.30	$22.59	30,200
2019-03-12	$26.15	$26.15	$26.06	$26.15	$22.46	31,646
2019-03-11	$26.08	$26.13	$25.92	$26.12	$22.43	32,003
2019-03-08	$25.96	$26.08	$25.96	$26.08	$22.40	51,927
2019-03-07	$26.07	$26.08	$25.93	$26.02	$22.35	47,196
2019-03-06	$26.06	$26.13	$25.92	$26.07	$22.39	52,872
2019-03-05	$25.88	$26.10	$25.86	$26.10	$22.42	111,291
2019-03-04	$25.94	$25.94	$25.80	$25.87	$22.22	30,624
2019-03-01	$25.72	$26.00	$25.68	$26.00	$22.33	62,898
2019-02-28	$25.94	$25.94	$25.61	$25.61	$21.99	195,662
2019-02-27	$25.99	$25.99	$25.85	$25.94	$22.28	38,725
2019-02-26	$25.93	$26.05	$25.81	$25.98	$22.31	32,612
2019-02-25	$26.11	$26.11	$25.90	$25.90	$22.24	26,453
2019-02-22	$25.96	$26.11	$25.91	$25.92	$22.26	18,799
2019-02-21	$25.89	$25.96	$25.85	$25.96	$22.30	29,097
2019-02-20	$25.81	$25.98	$25.81	$25.83	$22.18	33,322
2019-02-19	$25.84	$25.99	$25.83	$25.85	$22.20	36,892
2019-02-15	$25.80	$25.98	$25.72	$25.93	$22.27	23,481
2019-02-14	$25.82	$25.98	$25.79	$25.87	$22.22	22,110
2019-02-13	$25.72	$26.07	$25.72	$26.00	$22.33	49,901
2019-02-12	$25.70	$25.84	$25.69	$25.76	$22.12	47,382
2019-02-11	$25.66	$25.78	$25.66	$25.70	$22.07	14,466
2019-02-08	$25.63	$25.75	$25.63	$25.74	$22.11	22,102
2019-02-07	$25.65	$25.78	$25.61	$25.63	$22.01	45,902
2019-02-06	$25.80	$25.80	$25.56	$25.75	$22.12	29,492
2019-02-05	$25.81	$25.93	$25.70	$25.80	$22.16	30,467
2019-02-04	$25.90	$25.91	$25.77	$25.83	$22.18	25,942
2019-02-01	$26.07	$26.12	$25.78	$25.93	$22.27	23,561
2019-01-31	$25.78	$26.13	$25.78	$25.98	$22.31	80,051
2019-01-30	$25.68	$25.97	$25.68	$25.76	$22.12	65,088
2019-01-29	$25.75	$25.90	$25.65	$25.68	$22.05	23,493
2019-01-28	$25.69	$25.97	$25.65	$25.78	$22.14	43,828
2019-01-25	$25.63	$25.95	$25.63	$25.73	$22.10	43,007
2019-01-24	$25.53	$25.70	$25.51	$25.70	$22.07	36,217
2019-01-23	$25.61	$25.68	$25.50	$25.53	$21.93	25,527
2019-01-22	$25.52	$25.61	$25.41	$25.61	$21.99	42,252
2019-01-18	$25.44	$25.55	$25.31	$25.55	$21.94	55,167
2019-01-17	$25.37	$25.44	$25.31	$25.43	$21.84	25,010
2019-01-16	$25.42	$25.44	$25.37	$25.37	$21.79	13,767
2019-01-15	$25.45	$25.45	$25.33	$25.42	$21.83	51,843
2019-01-14	$25.37	$25.47	$25.29	$25.34	$21.76	53,863
2019-01-11	$25.21	$25.40	$25.21	$25.36	$21.78	36,922
2019-01-10	$25.31	$25.41	$25.20	$25.20	$21.64	62,784
2019-01-09	$25.40	$25.54	$25.35	$25.39	$21.81	77,301
2019-01-08	$25.55	$25.55	$25.23	$25.35	$21.77	53,369
2019-01-07	$25.38	$25.54	$25.15	$25.46	$21.87	33,144
2019-01-04	$25.21	$25.47	$25.07	$25.27	$21.70	42,417
2019-01-03	$24.88	$25.06	$24.83	$24.99	$21.46	57,517
2019-01-02	$24.72	$25.04	$24.70	$24.90	$21.39	70,587
2018-12-31	$24.53	$24.97	$24.53	$24.82	$21.32	85,143
2018-12-28	$24.35	$24.56	$24.25	$24.49	$21.03	104,814
2018-12-27	$24.83	$24.83	$24.60	$24.69	$20.88	53,991
2018-12-26	$24.66	$24.91	$24.66	$24.88	$21.03	32,309
2018-12-24	$24.98	$24.98	$24.38	$24.63	$20.82	20,219
2018-12-21	$24.91	$24.98	$24.60	$24.76	$20.93	54,542
2018-12-20	$25.00	$25.04	$24.67	$25.03	$21.16	70,612
2018-12-19	$25.00	$25.05	$24.96	$25.01	$21.14	42,222
2018-12-18	$24.92	$25.15	$24.91	$24.97	$21.11	61,967
2018-12-17	$25.16	$25.16	$24.87	$24.92	$21.07	33,730
2018-12-14	$25.11	$25.19	$24.99	$25.10	$21.22	94,637
2018-12-13	$25.15	$25.24	$25.10	$25.12	$21.24	22,844
2018-12-12	$25.28	$25.35	$25.15	$25.15	$21.26	45,870
2018-12-11	$25.19	$25.35	$25.12	$25.28	$21.37	43,567
2018-12-10	$25.11	$25.23	$25.10	$25.19	$21.29	95,873
2018-12-07	$25.02	$25.19	$25.02	$25.12	$21.24	37,606
2018-12-06	$24.78	$25.07	$24.78	$25.07	$21.19	48,560
2018-12-04	$25.17	$25.21	$24.98	$25.03	$21.16	203,554
2018-12-03	$25.30	$25.30	$25.12	$25.17	$21.28	19,369
2018-11-30	$25.31	$25.35	$25.16	$25.29	$21.38	25,174
2018-11-29	$25.32	$25.44	$25.20	$25.20	$21.30	31,488
2018-11-28	$25.42	$25.44	$25.28	$25.39	$21.46	35,803
2018-11-27	$25.25	$25.44	$25.25	$25.38	$21.46	19,560
2018-11-26	$25.39	$25.42	$25.19	$25.30	$21.39	24,677
2018-11-23	$25.38	$25.38	$25.27	$25.36	$21.44	12,282
2018-11-21	$25.44	$25.44	$25.25	$25.38	$21.46	11,795
2018-11-20	$25.23	$25.34	$25.22	$25.26	$21.35	23,954
2018-11-19	$25.49	$25.49	$25.32	$25.33	$21.41	14,915
2018-11-16	$25.46	$25.47	$25.35	$25.40	$21.48	16,002
2018-11-15	$25.53	$25.55	$25.46	$25.46	$21.52	33,502
2018-11-14	$25.57	$25.70	$25.51	$25.57	$21.61	23,147
2018-11-13	$25.62	$25.71	$25.57	$25.69	$21.72	22,101
2018-11-12	$25.66	$25.71	$25.64	$25.71	$21.73	17,565
2018-11-09	$25.62	$25.80	$25.59	$25.75	$21.77	14,767
2018-11-08	$25.65	$25.82	$25.58	$25.72	$21.74	20,511
2018-11-07	$25.61	$25.77	$25.60	$25.65	$21.68	35,586
2018-11-06	$25.58	$25.68	$25.58	$25.66	$21.69	15,854
2018-11-05	$25.52	$25.68	$25.48	$25.68	$21.71	26,277
2018-11-02	$25.55	$25.66	$25.55	$25.57	$21.62	9,562
2018-11-01	$25.51	$25.73	$25.51	$25.55	$21.60	10,701
2018-10-31	$25.60	$25.66	$25.50	$25.66	$21.69	19,724
2018-10-30	$25.57	$25.65	$25.50	$25.60	$21.64	20,243
2018-10-29	$25.36	$25.71	$25.36	$25.71	$21.73	18,575
2018-10-26	$25.35	$25.51	$25.31	$25.40	$21.47	28,519
2018-10-25	$25.46	$25.48	$25.31	$25.41	$21.48	25,475
2018-10-24	$25.39	$25.52	$25.29	$25.46	$21.52	33,791
2018-10-23	$25.27	$25.52	$25.27	$25.45	$21.51	24,081
2018-10-22	$25.40	$25.50	$25.31	$25.48	$21.54	14,688
2018-10-19	$25.30	$25.53	$25.22	$25.53	$21.58	68,941
2018-10-18	$25.25	$25.35	$25.21	$25.30	$21.39	34,287
2018-10-17	$25.25	$25.33	$25.21	$25.25	$21.35	15,523
2018-10-16	$25.35	$25.35	$25.16	$25.30	$21.39	47,111
2018-10-15	$25.38	$25.38	$25.18	$25.32	$21.40	37,239
2018-10-12	$25.32	$25.43	$25.18	$25.24	$21.34	38,597
2018-10-11	$25.22	$25.38	$25.05	$25.29	$21.38	43,626
2018-10-10	$25.40	$25.50	$25.17	$25.30	$21.39	104,464
2018-10-09	$25.28	$25.58	$25.28	$25.58	$21.62	33,587
2018-10-08	$25.30	$25.45	$25.23	$25.38	$21.46	40,958
2018-10-05	$25.27	$25.46	$25.15	$25.30	$21.39	37,938
2018-10-04	$25.49	$25.55	$25.37	$25.40	$21.47	55,482
2018-10-03	$25.66	$25.74	$25.50	$25.57	$21.62	42,297
2018-10-02	$25.65	$25.78	$25.63	$25.71	$21.73	87,407
2018-10-01	$25.75	$25.75	$25.65	$25.66	$21.69	67,844
2018-09-28	$25.83	$25.87	$25.74	$25.74	$21.76	33,652
2018-09-27	$26.06	$26.17	$26.06	$26.13	$21.76	33,261
2018-09-26	$26.12	$26.22	$26.06	$26.12	$21.75	27,527
2018-09-25	$26.06	$26.15	$26.05	$26.12	$21.75	36,508
2018-09-24	$26.10	$26.15	$26.07	$26.10	$21.73	22,509
2018-09-21	$26.10	$26.19	$26.05	$26.12	$21.75	37,136
2018-09-20	$26.08	$26.18	$26.08	$26.08	$21.72	18,049
2018-09-19	$26.13	$26.15	$26.08	$26.09	$21.73	24,484
2018-09-18	$26.09	$26.18	$26.09	$26.13	$21.76	19,968
2018-09-17	$26.20	$26.22	$26.11	$26.11	$21.74	12,193
2018-09-14	$26.17	$26.27	$26.07	$26.27	$21.88	35,041
2018-09-13	$26.23	$26.31	$26.17	$26.21	$21.83	26,951
2018-09-12	$26.19	$26.24	$26.17	$26.23	$21.84	19,328
2018-09-11	$26.17	$26.27	$26.17	$26.17	$21.79	18,817
2018-09-10	$26.18	$26.25	$26.07	$26.21	$21.82	22,255
2018-09-07	$26.21	$26.21	$26.07	$26.15	$21.78	28,936
2018-09-06	$26.25	$26.30	$26.16	$26.21	$21.83	24,287
2018-09-05	$26.38	$26.42	$26.23	$26.31	$21.91	26,219
2018-09-04	$26.40	$26.51	$26.24	$26.33	$21.93	24,892
2018-08-31	$26.37	$26.47	$26.37	$26.37	$21.96	26,099
2018-08-30	$26.35	$26.46	$26.35	$26.41	$21.99	13,410
2018-08-29	$26.35	$26.52	$26.35	$26.41	$21.99	16,015
2018-08-28	$26.34	$26.53	$26.31	$26.47	$22.04	29,834
2018-08-27	$26.40	$26.46	$26.34	$26.34	$21.93	14,151
2018-08-24	$26.34	$26.47	$26.30	$26.47	$22.04	19,074
2018-08-23	$26.33	$26.42	$26.33	$26.42	$22.00	29,856
2018-08-22	$26.40	$26.42	$26.33	$26.38	$21.97	19,958
2018-08-21	$26.34	$26.45	$26.34	$26.38	$21.97	13,757
2018-08-20	$26.40	$26.51	$26.34	$26.48	$22.05	29,064
2018-08-17	$26.43	$26.43	$26.28	$26.33	$21.93	15,031
2018-08-16	$26.43	$26.43	$26.30	$26.35	$21.94	10,244
2018-08-15	$26.25	$26.42	$26.25	$26.40	$21.98	14,527
2018-08-14	$26.31	$26.38	$26.25	$26.25	$21.86	13,773
2018-08-13	$26.31	$26.31	$26.25	$26.31	$21.91	10,140
2018-08-10	$26.29	$26.35	$26.16	$26.20	$21.82	15,715
2018-08-09	$26.24	$26.34	$26.24	$26.29	$21.89	11,337
2018-08-08	$26.32	$26.38	$26.26	$26.30	$21.90	19,983
2018-08-07	$26.35	$26.43	$26.24	$26.39	$21.98	18,246
2018-08-06	$26.34	$26.39	$26.31	$26.31	$21.91	18,625
2018-08-03	$26.39	$26.43	$26.33	$26.43	$22.01	17,818
2018-08-02	$26.22	$26.42	$26.20	$26.42	$22.00	19,184
2018-08-01	$26.29	$26.34	$26.17	$26.22	$21.83	16,890
2018-07-31	$26.33	$26.41	$26.30	$26.41	$21.99	16,580
2018-07-30	$26.27	$26.35	$26.15	$26.30	$21.90	24,782
2018-07-27	$26.46	$26.51	$26.32	$26.35	$21.94	11,521
2018-07-26	$26.47	$26.59	$26.43	$26.43	$22.01	18,218
2018-07-25	$26.47	$26.64	$26.47	$26.56	$22.11	22,238
2018-07-24	$26.53	$26.64	$26.44	$26.57	$22.13	11,745
2018-07-23	$26.46	$26.62	$26.46	$26.50	$22.07	12,578
2018-07-20	$26.55	$26.65	$26.42	$26.65	$22.19	40,524
2018-07-19	$26.47	$26.53	$26.38	$26.46	$22.03	18,434
2018-07-18	$26.38	$26.56	$26.35	$26.50	$22.07	29,289
2018-07-17	$26.60	$26.70	$26.35	$26.36	$21.95	64,447
2018-07-16	$26.86	$26.86	$26.54	$26.60	$22.15	30,141
2018-07-13	$26.90	$26.98	$26.69	$26.84	$22.35	21,999
2018-07-12	$26.91	$26.98	$26.82	$26.96	$22.45	14,112
2018-07-11	$26.91	$26.98	$26.90	$26.98	$22.47	27,648
2018-07-10	$26.95	$27.01	$26.87	$26.97	$22.46	22,111
2018-07-09	$26.85	$27.14	$26.70	$27.02	$22.50	44,560
2018-07-06	$26.75	$27.12	$26.75	$26.93	$22.43	29,305
2018-07-05	$26.76	$26.84	$26.53	$26.84	$22.35	26,180
2018-07-03	$26.47	$26.77	$26.47	$26.76	$22.28	19,086
2018-07-02	$26.15	$26.58	$26.10	$26.52	$22.08	43,292
2018-06-29	$26.10	$26.27	$26.10	$26.12	$21.75	33,937
2018-06-28	$26.07	$26.17	$26.06	$26.15	$21.78	27,603
2018-06-27	$26.52	$26.62	$26.35	$26.43	$21.68	25,717
2018-06-26	$26.62	$26.62	$26.52	$26.52	$21.76	16,422
2018-06-25	$26.62	$26.69	$26.60	$26.61	$21.83	16,681
2018-06-22	$26.65	$26.72	$26.56	$26.70	$21.91	13,495
2018-06-21	$26.60	$26.66	$26.60	$26.63	$21.85	21,458
2018-06-20	$26.60	$26.77	$26.60	$26.66	$21.87	13,197
2018-06-19	$26.70	$26.70	$26.60	$26.65	$21.87	29,243
2018-06-18	$26.66	$26.87	$26.66	$26.78	$21.97	20,893
2018-06-15	$26.64	$26.80	$26.64	$26.77	$21.96	13,838
2018-06-14	$26.61	$26.78	$26.58	$26.75	$21.95	25,232
2018-06-13	$26.60	$26.72	$26.50	$26.68	$21.89	26,517
2018-06-12	$26.64	$26.67	$26.58	$26.61	$21.83	25,459
2018-06-11	$26.79	$26.79	$26.62	$26.73	$21.93	11,773
2018-06-08	$26.73	$26.78	$26.68	$26.71	$21.91	15,049
2018-06-07	$26.71	$26.81	$26.71	$26.79	$21.98	22,820
2018-06-06	$26.66	$26.85	$26.66	$26.80	$21.99	31,905
2018-06-05	$26.55	$26.81	$26.53	$26.79	$21.98	64,219
2018-06-04	$26.54	$26.59	$26.39	$26.58	$21.81	22,855
2018-06-01	$26.35	$26.56	$26.35	$26.56	$21.79	20,011
2018-05-31	$26.43	$26.43	$26.25	$26.41	$21.67	27,354
2018-05-30	$26.39	$26.50	$26.35	$26.45	$21.70	28,468
2018-05-29	$26.46	$26.68	$26.25	$26.38	$21.64	35,109
2018-05-25	$26.27	$26.62	$26.27	$26.51	$21.75	13,311
2018-05-24	$26.14	$26.38	$26.07	$26.38	$21.64	39,407
2018-05-23	$26.05	$26.13	$26.02	$26.11	$21.42	15,258
2018-05-22	$26.06	$26.12	$25.99	$26.10	$21.41	26,981
2018-05-21	$26.07	$26.11	$26.03	$26.06	$21.38	21,905
2018-05-18	$26.03	$26.14	$26.01	$26.03	$21.36	9,902
2018-05-17	$26.11	$26.15	$26.03	$26.09	$21.41	16,798
2018-05-16	$26.13	$26.18	$26.05	$26.17	$21.47	19,665
2018-05-15	$26.12	$26.20	$26.04	$26.17	$21.47	21,300
2018-05-14	$26.18	$26.30	$26.12	$26.22	$21.51	21,133
2018-05-11	$26.02	$26.25	$25.97	$26.25	$21.54	45,828
2018-05-10	$26.10	$26.17	$26.02	$26.07	$21.39	40,308
2018-05-09	$26.12	$26.17	$26.06	$26.08	$21.40	26,740
2018-05-08	$26.23	$26.27	$26.08	$26.19	$21.49	28,216
2018-05-07	$26.26	$26.37	$26.23	$26.34	$21.61	28,191
2018-05-04	$26.15	$26.33	$26.15	$26.21	$21.50	26,802
2018-05-03	$26.16	$26.32	$26.15	$26.15	$21.46	18,985
2018-05-02	$26.21	$26.31	$26.15	$26.22	$21.51	10,472
2018-05-01	$26.16	$26.42	$26.15	$26.25	$21.54	7,122
2018-04-30	$26.09	$26.25	$26.09	$26.18	$21.48	19,433
2018-04-27	$26.07	$26.21	$26.02	$26.16	$21.46	28,402
2018-04-26	$26.03	$26.15	$25.94	$26.15	$21.46	45,925
2018-04-25	$26.20	$26.20	$25.94	$26.02	$21.35	106,170
2018-04-24	$26.33	$26.33	$26.20	$26.25	$21.54	35,662
2018-04-23	$26.34	$26.35	$26.26	$26.35	$21.62	14,007
2018-04-20	$26.31	$26.49	$26.22	$26.35	$21.62	79,338
2018-04-19	$26.41	$26.47	$26.32	$26.32	$21.59	18,885
2018-04-18	$26.45	$26.55	$26.41	$26.54	$21.77	25,452
2018-04-17	$26.52	$26.56	$26.44	$26.45	$21.70	41,887
2018-04-16	$26.42	$26.60	$26.38	$26.59	$21.82	29,716
2018-04-13	$26.56	$26.71	$26.38	$26.49	$21.73	30,479
2018-04-12	$26.65	$26.78	$26.57	$26.61	$21.83	29,514
2018-04-11	$26.77	$26.95	$26.63	$26.74	$21.94	39,573
2018-04-10	$26.73	$26.90	$26.62	$26.87	$22.05	14,458
2018-04-09	$26.72	$26.92	$26.49	$26.82	$22.00	28,456
2018-04-06	$26.52	$26.85	$26.45	$26.85	$22.03	26,193
2018-04-05	$26.48	$26.73	$26.45	$26.73	$21.93	31,380
2018-04-04	$26.35	$26.62	$26.35	$26.54	$21.77	18,838
2018-04-03	$26.72	$26.72	$26.05	$26.53	$21.77	108,343
2018-04-02	$27.12	$27.17	$26.68	$26.69	$21.90	22,357
2018-03-29	$27.14	$27.28	$26.95	$27.25	$22.36	29,490
2018-03-28	$26.98	$27.29	$26.79	$27.29	$22.39	25,302
2018-03-27	$27.35	$27.46	$27.13	$27.18	$21.99	20,762
2018-03-26	$27.31	$27.43	$26.98	$27.35	$22.12	14,968
2018-03-23	$27.40	$27.60	$27.21	$27.21	$22.01	22,468
2018-03-22	$27.20	$27.50	$27.17	$27.36	$22.13	15,959
2018-03-21	$27.02	$27.36	$26.96	$27.31	$22.09	22,049
2018-03-20	$26.92	$27.22	$26.92	$27.15	$21.96	12,606
2018-03-19	$26.87	$27.09	$26.87	$26.98	$21.82	39,405
2018-03-16	$26.97	$27.09	$26.87	$26.96	$21.81	86,475
2018-03-15	$27.00	$27.20	$26.87	$26.96	$21.81	173,831
2018-03-14	$27.09	$27.14	$26.91	$27.04	$21.87	73,849
2018-03-13	$27.00	$27.17	$26.93	$27.10	$21.92	30,260
2018-03-12	$26.96	$27.14	$26.96	$27.08	$21.90	9,443
2018-03-09	$27.25	$27.25	$26.94	$27.04	$21.87	34,041
2018-03-08	$27.07	$27.52	$27.07	$27.34	$22.11	64,813
2018-03-07	$27.03	$27.28	$27.03	$27.16	$21.97	72,861
2018-03-06	$26.94	$27.19	$26.92	$27.18	$21.99	24,531
2018-03-05	$26.82	$27.09	$26.70	$27.09	$21.91	22,717
2018-03-02	$26.71	$26.97	$26.69	$26.84	$21.71	22,963
2018-03-01	$26.75	$27.08	$26.63	$26.96	$21.81	16,720
2018-02-28	$26.68	$26.97	$26.54	$26.90	$21.76	70,564
2018-02-27	$26.46	$26.73	$26.41	$26.70	$21.60	69,517
2018-02-26	$26.54	$26.60	$26.35	$26.58	$21.50	27,592
2018-02-23	$26.19	$26.58	$26.17	$26.50	$21.44	52,680
2018-02-22	$26.16	$26.39	$26.14	$26.17	$21.17	82,233
2018-02-21	$26.15	$26.44	$26.15	$26.25	$21.23	13,314
2018-02-20	$26.06	$26.29	$26.06	$26.29	$21.27	16,711
2018-02-16	$26.02	$26.33	$26.02	$26.21	$21.20	15,504
2018-02-15	$26.15	$26.33	$25.91	$26.04	$21.06	19,838
2018-02-14	$26.24	$26.24	$25.92	$26.11	$21.12	18,382
2018-02-13	$26.30	$26.60	$26.24	$26.24	$21.23	16,533
2018-02-12	$26.43	$26.43	$26.11	$26.31	$21.28	44,646
2018-02-09	$26.34	$26.43	$25.82	$26.43	$21.38	36,307
2018-02-08	$26.56	$26.56	$25.97	$26.21	$21.20	40,031
2018-02-07	$26.12	$26.60	$26.12	$26.38	$21.34	34,405
2018-02-06	$25.82	$26.28	$25.82	$26.28	$21.26	28,221
2018-02-05	$25.94	$26.26	$25.91	$26.06	$21.08	37,688
2018-02-02	$26.00	$26.43	$25.75	$26.07	$21.09	46,840
2018-02-01	$26.48	$26.81	$26.23	$26.23	$21.22	20,468
2018-01-31	$26.27	$26.79	$26.15	$26.72	$21.61	31,360
2018-01-30	$26.01	$26.48	$26.00	$26.48	$21.42	37,636
2018-01-29	$26.50	$26.50	$26.10	$26.27	$21.25	68,749
2018-01-26	$26.95	$26.95	$26.62	$26.62	$21.53	48,973
2018-01-25	$27.01	$27.11	$26.63	$27.11	$21.93	128,951
2018-01-24	$27.14	$27.21	$26.70	$27.18	$21.99	32,795
2018-01-23	$26.77	$27.18	$26.52	$27.18	$21.99	37,651
2018-01-22	$26.86	$27.07	$26.61	$26.97	$21.82	30,614
2018-01-19	$26.87	$27.15	$26.42	$26.83	$21.70	66,959
2018-01-18	$27.11	$27.15	$26.88	$26.95	$21.80	20,872
2018-01-17	$27.09	$27.22	$27.02	$27.22	$22.02	24,660
2018-01-16	$27.30	$27.30	$27.04	$27.15	$21.96	30,148
2018-01-12	$27.22	$27.30	$27.08	$27.24	$22.03	70,223
2018-01-11	$27.22	$27.38	$27.14	$27.30	$22.08	37,877
2018-01-10	$27.29	$27.39	$27.13	$27.35	$22.12	21,495
2018-01-09	$27.31	$27.46	$27.10	$27.45	$22.20	32,825
2018-01-08	$27.38	$27.45	$27.17	$27.40	$22.16	31,089
2018-01-05	$27.37	$27.46	$27.23	$27.28	$22.07	64,057
2018-01-04	$27.32	$27.60	$27.32	$27.38	$22.14	39,117
2018-01-03	$27.50	$27.77	$27.29	$27.45	$22.20	54,743
2018-01-02	$28.01	$28.01	$27.22	$27.50	$22.24	56,269
2017-12-29	$27.35	$28.22	$27.24	$28.14	$22.76	90,225
2017-12-28	$27.57	$27.65	$27.31	$27.33	$22.11	17,653
2017-12-27	$27.74	$27.93	$27.67	$27.80	$22.17	13,384
2017-12-26	$27.96	$28.01	$27.79	$27.84	$22.20	21,795
2017-12-22	$28.16	$28.68	$28.00	$28.03	$22.35	13,701
2017-12-21	$28.00	$28.27	$27.92	$28.14	$22.44	16,085
2017-12-20	$27.93	$28.13	$27.93	$28.00	$22.33	29,372
2017-12-19	$28.29	$28.32	$28.01	$28.09	$22.40	25,356
2017-12-18	$27.88	$28.34	$27.88	$28.32	$22.58	19,364
2017-12-15	$28.02	$28.29	$27.90	$27.91	$22.26	21,392
2017-12-14	$27.93	$28.57	$27.93	$28.00	$22.33	10,720
2017-12-13	$28.12	$28.36	$27.85	$28.10	$22.41	27,617
2017-12-12	$28.45	$28.45	$28.15	$28.20	$22.49	19,041
2017-12-11	$28.38	$28.56	$28.12	$28.31	$22.58	28,123
2017-12-08	$28.21	$28.61	$28.13	$28.57	$22.78	18,050
2017-12-07	$28.15	$28.27	$28.15	$28.27	$22.54	23,169
2017-12-06	$27.92	$28.26	$27.76	$28.21	$22.50	76,977
2017-12-05	$28.00	$28.00	$27.72	$27.94	$22.28	12,533
2017-12-04	$27.47	$27.94	$27.47	$27.91	$22.26	168,720
2017-12-01	$27.56	$27.75	$27.50	$27.67	$22.07	18,345
2017-11-30	$27.58	$27.93	$27.51	$27.51	$21.94	28,513
2017-11-29	$27.62	$27.79	$27.35	$27.57	$21.99	15,946
2017-11-28	$27.81	$27.91	$27.59	$27.68	$22.07	16,174
2017-11-27	$27.68	$27.94	$27.68	$27.92	$22.26	21,860
2017-11-24	$27.54	$27.93	$27.51	$27.77	$22.15	17,234
2017-11-22	$27.41	$27.54	$27.41	$27.44	$21.88	14,393
2017-11-21	$27.46	$27.59	$27.41	$27.41	$21.86	19,336
2017-11-20	$27.46	$27.65	$27.30	$27.56	$21.98	25,740
2017-11-17	$27.36	$27.67	$27.33	$27.45	$21.89	33,644
2017-11-16	$27.28	$27.49	$27.28	$27.37	$21.83	13,879
2017-11-15	$27.38	$27.56	$27.07	$27.22	$21.71	18,648
2017-11-14	$27.44	$27.67	$27.25	$27.45	$21.89	28,071
2017-11-13	$27.20	$27.54	$27.15	$27.44	$21.88	29,456
2017-11-10	$27.51	$27.51	$27.16	$27.21	$21.70	11,381
2017-11-09	$27.32	$27.54	$27.25	$27.48	$21.91	31,944
2017-11-08	$27.32	$27.49	$27.25	$27.32	$21.79	5,188
2017-11-07	$27.25	$27.44	$27.24	$27.39	$21.84	12,407
2017-11-06	$27.56	$27.66	$27.25	$27.28	$21.76	18,328
2017-11-03	$27.64	$27.68	$27.33	$27.63	$22.03	5,367
2017-11-02	$27.50	$27.74	$27.19	$27.72	$22.11	21,426
2017-11-01	$27.59	$27.71	$27.35	$27.60	$22.01	7,218
2017-10-31	$27.53	$27.76	$27.38	$27.76	$22.14	19,626
2017-10-30	$27.44	$27.48	$27.28	$27.45	$21.89	10,923
2017-10-27	$27.25	$27.48	$27.21	$27.47	$21.91	10,748
2017-10-26	$27.58	$27.58	$27.17	$27.31	$21.78	9,181
2017-10-25	$27.33	$27.56	$27.01	$27.39	$21.84	23,814
2017-10-24	$27.86	$27.88	$27.52	$27.60	$22.01	26,063
2017-10-23	$27.68	$27.85	$27.58	$27.78	$22.15	17,035
2017-10-20	$27.01	$27.75	$27.00	$27.72	$22.11	55,863
2017-10-19	$27.16	$27.44	$27.08	$27.11	$21.62	14,537
2017-10-18	$27.40	$27.87	$27.18	$27.35	$21.81	23,240
2017-10-17	$27.33	$27.55	$27.22	$27.41	$21.86	9,690
2017-10-16	$27.55	$27.55	$27.21	$27.34	$21.80	11,533
2017-10-13	$27.35	$27.55	$27.34	$27.55	$21.97	16,207
2017-10-12	$27.39	$27.55	$27.11	$27.28	$21.76	43,666
2017-10-11	$27.22	$27.46	$27.17	$27.38	$21.84	15,876
2017-10-10	$26.95	$27.42	$26.95	$27.20	$21.69	22,477
2017-10-09	$27.02	$27.20	$26.71	$26.82	$21.39	21,937
2017-10-06	$27.08	$27.31	$26.76	$27.02	$21.55	47,123
2017-10-05	$27.39	$27.39	$27.10	$27.13	$21.64	15,933
2017-10-04	$27.35	$27.47	$27.22	$27.30	$21.77	16,229
2017-10-03	$27.29	$27.46	$27.27	$27.33	$21.80	12,892
2017-10-02	$27.36	$27.45	$27.10	$27.35	$21.81	36,249
2017-09-29	$27.50	$27.50	$27.13	$27.42	$21.87	72,333
2017-09-28	$27.44	$27.52	$27.35	$27.49	$21.92	18,680
2017-09-27	$28.00	$28.00	$27.64	$27.79	$21.85	27,972
2017-09-26	$27.78	$28.00	$27.78	$28.00	$22.02	14,238
2017-09-25	$27.65	$27.92	$27.64	$27.92	$21.95	15,731
2017-09-22	$27.75	$27.85	$27.55	$27.68	$21.77	49,175
2017-09-21	$27.79	$27.91	$27.79	$27.83	$21.88	11,454
2017-09-20	$27.94	$27.94	$27.75	$27.77	$21.84	15,938
2017-09-19	$27.94	$27.94	$27.76	$27.88	$21.92	17,067
2017-09-18	$28.00	$28.00	$27.69	$27.87	$21.91	6,023
2017-09-15	$27.78	$27.88	$27.67	$27.85	$21.90	15,542
2017-09-14	$28.00	$28.00	$27.75	$27.75	$21.82	26,252
2017-09-13	$27.78	$27.98	$27.78	$27.98	$22.00	10,951
2017-09-12	$27.85	$27.97	$27.74	$27.78	$21.84	6,411
2017-09-11	$27.89	$27.93	$27.63	$27.72	$21.80	19,949
2017-09-08	$27.75	$27.95	$27.39	$27.66	$21.75	44,020
2017-09-07	$27.83	$27.96	$27.35	$27.79	$21.85	53,974
2017-09-06	$27.79	$27.96	$27.71	$27.75	$21.82	36,507
2017-09-05	$27.62	$27.93	$27.55	$27.70	$21.78	16,900
2017-09-01	$27.85	$27.98	$27.55	$27.64	$21.73	13,690
2017-08-31	$27.65	$27.85	$27.49	$27.85	$21.90	25,057
2017-08-30	$27.40	$27.61	$27.36	$27.60	$21.70	48,952
2017-08-29	$27.49	$27.54	$27.31	$27.31	$21.47	20,564
2017-08-28	$27.54	$27.61	$27.47	$27.50	$21.62	11,301
2017-08-25	$27.49	$27.55	$27.43	$27.55	$21.66	12,585
2017-08-24	$27.50	$27.61	$27.43	$27.43	$21.57	10,849
2017-08-23	$27.49	$27.50	$27.43	$27.45	$21.58	9,008
2017-08-22	$27.46	$27.68	$27.41	$27.44	$21.58	238,125
2017-08-21	$27.64	$27.64	$27.42	$27.42	$21.56	15,299
2017-08-18	$27.43	$27.68	$27.43	$27.49	$21.62	49,153
2017-08-17	$27.69	$27.69	$27.43	$27.45	$21.58	36,013
2017-08-16	$27.46	$27.76	$27.46	$27.64	$21.73	38,743
2017-08-15	$27.55	$27.55	$27.20	$27.41	$21.55	42,791
2017-08-14	$27.70	$27.70	$27.24	$27.55	$21.66	46,686
2017-08-11	$27.59	$27.59	$27.09	$27.14	$21.34	24,378
2017-08-10	$27.64	$27.71	$27.03	$27.39	$21.54	21,746
2017-08-09	$27.85	$27.85	$27.61	$27.71	$21.79	27,436
2017-08-08	$27.79	$27.84	$27.75	$27.78	$21.84	21,385
2017-08-07	$27.65	$27.94	$27.52	$27.68	$21.77	28,479
2017-08-04	$28.08	$28.08	$27.80	$27.80	$21.86	9,108
2017-08-03	$27.97	$28.06	$27.77	$27.95	$21.98	35,603
2017-08-02	$28.12	$28.24	$27.87	$27.87	$21.91	30,239
2017-08-01	$28.18	$28.23	$28.08	$28.22	$22.19	25,398
2017-07-31	$28.02	$28.24	$27.98	$28.07	$22.07	17,092
2017-07-28	$28.07	$28.21	$27.76	$28.10	$22.10	15,422
2017-07-27	$27.74	$28.18	$27.74	$27.89	$21.93	17,527
2017-07-26	$27.75	$27.95	$27.66	$27.81	$21.87	17,859
2017-07-25	$27.92	$27.97	$27.57	$27.88	$21.92	29,089
2017-07-24	$28.00	$28.14	$27.82	$28.09	$22.09	34,991
2017-07-21	$28.10	$28.21	$27.85	$28.21	$22.18	54,731
2017-07-20	$28.11	$28.13	$27.78	$28.00	$22.02	31,771
2017-07-19	$27.80	$28.07	$27.80	$28.00	$22.02	18,585
2017-07-18	$27.62	$27.92	$27.62	$27.79	$21.85	32,697
2017-07-17	$28.06	$28.11	$27.64	$27.65	$21.74	29,557
2017-07-14	$27.84	$28.09	$27.72	$27.87	$21.91	28,042
2017-07-13	$28.02	$28.02	$27.59	$27.68	$21.77	34,035
2017-07-12	$27.58	$28.05	$27.58	$27.93	$21.96	29,545
2017-07-11	$27.80	$27.97	$27.61	$27.77	$21.84	29,875
2017-07-10	$27.80	$28.19	$27.39	$28.02	$22.03	17,995
2017-07-07	$27.30	$27.85	$27.18	$27.65	$21.74	57,233
2017-07-06	$27.48	$27.88	$27.29	$27.59	$21.69	29,157
2017-07-05	$27.30	$27.59	$27.30	$27.44	$21.58	10,812
2017-07-03	$27.30	$27.47	$27.14	$27.40	$21.54	12,409
2017-06-30	$27.24	$27.51	$27.12	$27.47	$21.60	41,524
2017-06-29	$27.74	$27.91	$27.02	$27.11	$21.32	62,293
2017-06-28	$27.98	$27.99	$27.55	$27.71	$21.79	38,366
2017-06-27	$28.35	$28.35	$28.01	$28.17	$21.84	58,101
2017-06-26	$28.19	$28.39	$28.13	$28.14	$21.82	21,166
2017-06-23	$27.94	$28.19	$27.94	$28.03	$21.73	16,618
2017-06-22	$27.84	$27.92	$27.70	$27.90	$21.63	18,938
2017-06-21	$27.57	$27.71	$27.53	$27.70	$21.48	41,281
2017-06-20	$27.50	$27.64	$27.31	$27.50	$21.32	29,554
2017-06-19	$27.35	$27.49	$27.22	$27.48	$21.31	17,494
2017-06-16	$27.05	$27.42	$27.02	$27.40	$21.25	53,652
2017-06-15	$27.01	$27.13	$26.96	$27.10	$21.01	15,923
2017-06-14	$27.06	$27.13	$26.94	$27.09	$21.01	49,476
2017-06-13	$27.05	$27.05	$26.85	$27.00	$20.94	10,115
2017-06-12	$26.91	$27.05	$26.76	$27.00	$20.94	31,764
2017-06-09	$26.97	$27.07	$26.90	$26.90	$20.86	14,353
2017-06-08	$27.20	$27.20	$26.95	$27.04	$20.97	21,527
2017-06-07	$27.13	$27.23	$27.05	$27.19	$21.08	19,886
2017-06-06	$27.10	$27.23	$27.10	$27.16	$21.06	13,992
2017-06-05	$27.24	$27.27	$27.13	$27.13	$21.04	9,579
2017-06-02	$27.20	$27.33	$27.14	$27.24	$21.12	20,003
2017-06-01	$27.16	$27.20	$27.05	$27.14	$21.04	16,377
2017-05-31	$27.08	$27.17	$26.98	$27.10	$21.01	22,758
2017-05-30	$26.88	$27.10	$26.88	$26.99	$20.93	13,542
2017-05-26	$27.31	$27.33	$26.78	$26.79	$20.77	51,188
2017-05-25	$27.50	$27.50	$27.28	$27.30	$21.17	24,074
2017-05-24	$27.75	$27.75	$27.42	$27.42	$21.26	18,277
2017-05-23	$27.56	$27.70	$27.45	$27.69	$21.47	20,147
2017-05-22	$27.45	$27.49	$27.26	$27.49	$21.32	20,471
2017-05-19	$27.25	$27.44	$27.20	$27.28	$21.15	16,906
2017-05-18	$27.50	$27.50	$27.25	$27.26	$21.14	24,240
2017-05-17	$27.37	$27.58	$27.29	$27.41	$21.25	16,844
2017-05-16	$27.48	$27.51	$27.29	$27.43	$21.27	17,689
2017-05-15	$27.64	$27.68	$27.40	$27.49	$21.32	12,827
2017-05-12	$27.24	$27.60	$27.24	$27.48	$21.31	14,345
2017-05-11	$27.44	$27.65	$27.23	$27.35	$21.21	26,549
2017-05-10	$27.40	$27.65	$27.24	$27.43	$21.27	16,270
2017-05-09	$27.52	$27.64	$27.25	$27.38	$21.23	40,203
2017-05-08	$27.43	$27.68	$27.29	$27.39	$21.24	41,803
2017-05-05	$27.57	$27.73	$27.25	$27.44	$21.28	21,149
2017-05-04	$27.75	$27.75	$27.29	$27.46	$21.29	24,919
2017-05-03	$27.25	$27.49	$27.11	$27.49	$21.32	54,527
2017-05-02	$27.25	$27.39	$27.18	$27.39	$21.24	31,414
2017-05-01	$27.30	$27.43	$27.15	$27.30	$21.17	31,460
2017-04-28	$27.21	$27.33	$27.07	$27.10	$21.01	15,528
2017-04-27	$27.20	$27.23	$26.92	$27.20	$21.09	27,007
2017-04-26	$27.34	$27.46	$26.93	$26.96	$20.90	32,548
2017-04-25	$27.35	$27.48	$27.10	$27.15	$21.05	50,254
2017-04-24	$27.49	$27.49	$26.93	$27.25	$21.13	45,982
2017-04-21	$26.60	$26.94	$26.48	$26.91	$20.87	98,861
2017-04-20	$26.42	$26.70	$26.38	$26.59	$20.62	115,661
2017-04-19	$26.40	$26.47	$26.27	$26.41	$20.47	25,763
2017-04-18	$26.32	$26.40	$26.27	$26.38	$20.45	35,253
2017-04-17	$26.37	$26.48	$26.30	$26.39	$20.46	28,143
2017-04-13	$26.29	$26.32	$26.05	$26.31	$20.40	32,159
2017-04-12	$26.12	$26.28	$26.12	$26.25	$20.35	32,477
2017-04-11	$26.17	$26.26	$26.12	$26.23	$20.34	22,345
2017-04-10	$26.20	$26.32	$26.19	$26.25	$20.35	45,185
2017-04-07	$26.20	$26.27	$26.16	$26.23	$20.34	26,923
2017-04-06	$26.06	$26.18	$26.00	$26.16	$20.28	61,910
2017-04-05	$26.08	$26.19	$25.97	$26.00	$20.16	71,008
2017-04-04	$26.11	$26.14	$25.97	$26.03	$20.18	58,510
2017-04-03	$25.96	$26.13	$25.90	$26.05	$20.20	197,712
2017-03-31	$25.93	$25.95	$25.85	$25.92	$20.10	135,160
2017-03-30	$25.92	$25.96	$25.80	$25.88	$20.07	66,287
2017-03-29	$26.13	$26.29	$25.89	$25.97	$20.14	51,121
2017-03-28	$26.45	$26.72	$26.31	$26.43	$20.19	20,568
2017-03-27	$26.60	$26.89	$26.32	$26.39	$20.16	42,500
2017-03-24	$26.54	$26.79	$26.54	$26.74	$20.43	16,458
2017-03-23	$26.83	$26.91	$26.65	$26.68	$20.38	37,192
2017-03-22	$26.38	$26.70	$26.36	$26.54	$20.27	37,809
2017-03-21	$26.55	$26.55	$26.31	$26.48	$20.23	14,966
2017-03-20	$26.30	$26.54	$26.28	$26.45	$20.20	17,190
2017-03-17	$26.43	$26.44	$26.18	$26.44	$20.20	93,171
2017-03-16	$26.44	$26.44	$26.15	$26.40	$20.17	35,094
2017-03-15	$25.98	$26.34	$25.90	$26.34	$20.12	52,892
2017-03-14	$25.94	$26.15	$25.80	$26.10	$19.94	76,841
2017-03-13	$25.95	$26.05	$25.80	$25.85	$19.75	410,948
2017-03-10	$25.87	$25.95	$25.55	$25.95	$19.82	36,239
2017-03-09	$25.84	$25.88	$25.43	$25.77	$19.69	55,504
2017-03-08	$26.21	$26.39	$25.82	$25.93	$19.81	43,428
2017-03-07	$26.52	$26.62	$26.27	$26.33	$20.11	22,183
2017-03-06	$26.50	$26.66	$26.45	$26.59	$20.31	17,688
2017-03-03	$26.52	$26.69	$26.30	$26.65	$20.36	16,038
2017-03-02	$26.54	$26.64	$26.31	$26.56	$20.29	24,063
2017-03-01	$26.58	$26.68	$26.22	$26.42	$20.18	36,597
2017-02-28	$26.54	$26.78	$26.44	$26.61	$20.33	32,279
2017-02-27	$26.78	$26.83	$26.51	$26.74	$20.43	26,724
2017-02-24	$26.71	$26.84	$26.62	$26.67	$20.37	23,113
2017-02-23	$26.84	$26.94	$26.59	$26.67	$20.37	33,990
2017-02-22	$27.04	$27.20	$26.55	$26.80	$20.47	43,285
2017-02-21	$26.94	$27.06	$26.72	$26.86	$20.52	34,621
2017-02-17	$26.84	$26.87	$26.59	$26.83	$20.50	54,923
2017-02-16	$26.63	$26.85	$26.61	$26.78	$20.46	34,296
2017-02-15	$26.52	$26.72	$26.52	$26.70	$20.40	33,223
2017-02-14	$26.61	$26.61	$26.26	$26.55	$20.28	30,654
2017-02-13	$26.75	$26.75	$26.30	$26.44	$20.20	20,158
2017-02-10	$26.25	$26.74	$26.09	$26.73	$20.42	104,292
2017-02-09	$26.28	$26.35	$25.95	$26.29	$20.08	40,464
2017-02-08	$26.38	$26.38	$26.21	$26.29	$20.08	45,807
2017-02-07	$26.32	$26.40	$26.23	$26.31	$20.10	17,172
2017-02-06	$26.40	$26.46	$26.24	$26.31	$20.10	20,002
2017-02-03	$26.26	$26.53	$26.20	$26.29	$20.08	35,880
2017-02-02	$25.97	$26.30	$25.93	$26.17	$19.99	42,925
2017-02-01	$25.91	$26.02	$25.78	$25.98	$19.85	24,803
2017-01-31	$25.89	$25.98	$25.84	$25.86	$19.75	31,338
2017-01-30	$25.95	$25.98	$25.66	$25.81	$19.72	19,300
2017-01-27	$25.90	$25.91	$25.64	$25.91	$19.79	24,247
2017-01-26	$26.22	$26.55	$25.76	$25.92	$19.80	46,230
2017-01-25	$26.65	$26.87	$25.77	$26.05	$19.90	24,822
2017-01-24	$26.80	$27.03	$26.39	$26.56	$20.29	30,040
2017-01-23	$26.35	$26.94	$26.29	$26.81	$20.48	34,969
2017-01-20	$25.86	$26.24	$25.58	$26.24	$20.04	36,624
2017-01-19	$26.23	$26.23	$25.57	$25.86	$19.75	46,046
2017-01-18	$26.18	$26.30	$25.94	$26.14	$19.97	23,458
2017-01-17	$26.14	$26.27	$26.05	$26.10	$19.94	36,475
2017-01-13	$26.25	$26.25	$25.95	$26.10	$19.94	51,350
2017-01-12	$26.20	$26.25	$26.00	$26.14	$19.97	27,395
2017-01-11	$25.96	$26.21	$25.80	$26.20	$20.01	35,079
2017-01-10	$25.87	$26.10	$25.84	$25.98	$19.85	25,525
2017-01-09	$26.08	$26.20	$25.72	$25.89	$19.78	26,876
2017-01-06	$25.96	$26.35	$25.81	$25.93	$19.81	33,547
2017-01-05	$25.95	$26.12	$25.65	$25.97	$19.84	31,250
2017-01-04	$25.51	$25.86	$25.47	$25.83	$19.73	29,710
2017-01-03	$25.52	$25.60	$25.32	$25.42	$19.42	51,399
2016-12-30	$25.55	$25.57	$25.29	$25.30	$19.33	35,756
2016-12-29	$25.90	$25.90	$25.42	$25.50	$19.48	45,058
2016-12-28	$25.67	$26.25	$25.08	$25.89	$19.78	46,880
2016-12-27	$25.79	$25.87	$25.58	$25.86	$19.46	360,902
2016-12-23	$25.83	$25.83	$25.58	$25.79	$19.41	29,068
2016-12-22	$25.67	$25.82	$25.59	$25.76	$19.39	47,273
2016-12-21	$25.29	$25.74	$25.29	$25.53	$19.21	45,399
2016-12-20	$25.21	$25.34	$25.21	$25.32	$19.05	83,756
2016-12-19	$25.30	$25.31	$25.13	$25.25	$19.00	56,512
2016-12-16	$25.15	$25.28	$25.07	$25.12	$18.90	42,412
2016-12-15	$25.01	$25.21	$25.00	$25.07	$18.87	107,493
2016-12-14	$25.08	$25.22	$25.01	$25.03	$18.84	93,214
2016-12-13	$25.40	$25.44	$25.09	$25.11	$18.90	48,316
2016-12-12	$25.50	$25.69	$25.17	$25.25	$19.00	103,139
2016-12-09	$25.39	$25.75	$25.22	$25.53	$19.21	34,894
2016-12-08	$25.46	$25.86	$25.11	$25.33	$19.06	37,143
2016-12-07	$25.40	$25.61	$25.26	$25.52	$19.20	29,770
2016-12-06	$25.29	$25.61	$25.10	$25.42	$19.13	30,480
2016-12-05	$25.00	$25.61	$25.00	$25.10	$18.89	52,263
2016-12-02	$25.27	$25.46	$25.01	$25.08	$18.87	280,697
2016-12-01	$25.35	$25.35	$24.81	$25.01	$18.82	65,991
2016-11-30	$25.44	$25.62	$25.01	$25.25	$19.00	74,747
2016-11-29	$25.68	$25.74	$25.27	$25.47	$19.17	125,662
2016-11-28	$26.30	$26.36	$25.62	$25.71	$19.35	56,791
2016-11-25	$26.15	$26.39	$26.03	$26.13	$19.66	10,056
2016-11-23	$26.16	$26.21	$25.97	$26.12	$19.66	40,050
2016-11-22	$26.02	$26.30	$26.01	$26.19	$19.71	52,964
2016-11-21	$26.32	$26.45	$25.89	$25.98	$19.55	1,004,308
2016-11-18	$26.45	$26.65	$25.82	$26.04	$19.60	40,255
2016-11-17	$26.38	$26.64	$26.20	$26.43	$19.89	443,308
2016-11-16	$26.01	$26.52	$25.75	$26.47	$19.92	49,954
2016-11-15	$25.58	$25.85	$25.17	$25.67	$19.32	53,973
2016-11-14	$26.34	$26.34	$25.13	$25.54	$19.22	285,017
2016-11-11	$26.20	$26.80	$26.06	$26.40	$19.87	135,087
2016-11-10	$26.36	$26.48	$26.01	$26.36	$19.84	209,963
2016-11-09	$26.90	$26.93	$26.06	$26.34	$19.82	88,359
2016-11-08	$26.77	$27.15	$26.56	$26.84	$20.20	36,223
2016-11-07	$27.12	$27.44	$26.43	$26.62	$20.03	18,720
2016-11-04	$26.77	$26.92	$26.62	$26.88	$20.23	32,462
2016-11-03	$26.42	$26.74	$26.25	$26.57	$19.99	19,378
2016-11-02	$26.85	$26.85	$26.09	$26.36	$19.84	21,703
2016-11-01	$26.94	$26.95	$26.11	$26.42	$19.88	31,265
2016-10-31	$27.14	$27.14	$26.71	$26.76	$20.14	24,169
2016-10-28	$27.39	$27.53	$26.86	$26.89	$20.24	25,873
2016-10-27	$27.47	$27.47	$26.56	$27.15	$20.43	27,364
2016-10-26	$28.55	$28.55	$26.81	$27.18	$20.45	43,359
2016-10-25	$27.66	$27.80	$27.43	$27.56	$20.74	601,329
2016-10-24	$28.00	$28.00	$27.50	$27.68	$20.83	21,421
2016-10-21	$27.79	$27.92	$27.74	$27.84	$20.95	62,641
2016-10-20	$27.55	$28.00	$27.26	$27.62	$20.79	32,275
2016-10-19	$27.45	$28.05	$27.26	$27.40	$20.62	33,855
2016-10-18	$27.44	$27.70	$26.94	$27.37	$20.60	95,064
2016-10-17	$27.98	$27.98	$27.05	$27.26	$20.51	41,624
2016-10-14	$27.00	$27.75	$26.59	$27.11	$20.40	63,761
2016-10-13	$26.38	$27.00	$26.13	$26.75	$20.13	32,814
2016-10-12	$26.40	$26.79	$25.93	$26.42	$19.88	40,331
2016-10-11	$26.75	$26.78	$26.16	$26.28	$19.78	56,557
2016-10-10	$27.17	$27.17	$26.42	$26.65	$20.06	36,404
2016-10-07	$27.28	$27.37	$26.90	$27.01	$20.33	33,647
2016-10-06	$27.23	$27.37	$27.05	$27.22	$20.48	30,007
2016-10-05	$27.50	$27.54	$27.14	$27.17	$20.45	51,583
2016-10-04	$27.90	$27.92	$27.33	$27.41	$20.63	39,811
2016-10-03	$27.75	$27.95	$27.56	$27.92	$21.01	27,857
2016-09-30	$27.80	$28.06	$27.53	$27.54	$20.72	688,548
2016-09-29	$28.04	$28.10	$27.50	$27.51	$20.70	32,633
2016-09-28	$28.19	$28.19	$27.64	$27.94	$21.03	61,564
2016-09-27	$28.34	$28.52	$28.00	$28.21	$20.94	94,550
2016-09-26	$28.40	$28.40	$27.82	$28.34	$21.03	43,885
2016-09-23	$28.20	$28.40	$27.91	$28.33	$21.03	87,539
2016-09-22	$27.58	$28.12	$27.50	$28.07	$20.83	283,812
2016-09-21	$27.40	$27.45	$27.16	$27.44	$20.36	38,410
2016-09-20	$27.50	$27.50	$27.07	$27.19	$20.18	74,888
2016-09-19	$27.43	$27.47	$27.09	$27.27	$20.24	50,925
2016-09-16	$27.35	$27.50	$27.00	$27.00	$20.04	37,799
2016-09-15	$27.49	$27.49	$27.11	$27.21	$20.19	53,180
2016-09-14	$27.63	$27.63	$27.03	$27.34	$20.29	57,047
2016-09-13	$27.74	$27.75	$27.28	$27.48	$20.39	86,904
2016-09-12	$27.75	$27.75	$27.12	$27.67	$20.54	58,355
2016-09-09	$28.07	$28.07	$27.10	$27.20	$20.19	555,495
2016-09-08	$27.81	$28.08	$27.65	$27.92	$20.72	49,552
2016-09-07	$27.73	$27.84	$27.60	$27.80	$20.63	45,308
2016-09-06	$27.77	$27.79	$27.51	$27.53	$20.43	67,316
2016-09-02	$27.81	$27.84	$27.57	$27.64	$20.51	157,704
2016-09-01	$27.87	$27.87	$27.52	$27.71	$20.57	62,898
2016-08-31	$27.90	$28.12	$27.75	$27.78	$20.62	39,972
2016-08-30	$27.98	$28.05	$27.75	$27.91	$20.71	69,453
2016-08-29	$28.15	$28.18	$27.75	$27.91	$20.71	51,905
2016-08-26	$28.21	$28.24	$27.78	$28.13	$20.88	53,536
2016-08-25	$28.05	$28.10	$27.89	$28.07	$20.83	43,503
2016-08-24	$28.05	$28.14	$27.75	$27.95	$20.74	48,722
2016-08-23	$27.74	$27.84	$27.73	$27.84	$20.66	30,235
2016-08-22	$27.70	$27.79	$27.56	$27.72	$20.57	59,315
2016-08-19	$27.65	$27.85	$27.60	$27.75	$20.59	241,255
2016-08-18	$27.69	$27.73	$27.54	$27.62	$20.50	43,450
2016-08-17	$27.69	$27.72	$27.46	$27.64	$20.51	59,269
2016-08-16	$27.45	$27.65	$27.34	$27.61	$20.49	94,244
2016-08-15	$27.33	$27.51	$27.32	$27.38	$20.32	62,459
2016-08-12	$27.33	$27.33	$27.16	$27.29	$20.25	97,302
2016-08-11	$27.33	$27.42	$27.18	$27.31	$20.27	90,882
2016-08-10	$27.32	$27.32	$27.15	$27.31	$20.27	61,043
2016-08-09	$27.42	$27.47	$27.21	$27.32	$20.28	76,200
2016-08-08	$27.35	$27.42	$27.28	$27.32	$20.28	93,291
2016-08-05	$27.45	$27.58	$27.25	$27.32	$20.28	81,760
2016-08-04	$27.45	$27.57	$27.25	$27.38	$20.32	83,140
2016-08-03	$27.60	$27.60	$27.40	$27.46	$20.38	68,790
2016-08-02	$27.80	$27.80	$27.50	$27.70	$20.56	43,948
2016-08-01	$27.94	$27.97	$27.65	$27.77	$20.61	40,429
2016-07-29	$27.74	$27.86	$27.61	$27.71	$20.57	50,763
2016-07-28	$27.66	$27.73	$27.47	$27.70	$20.56	52,621
2016-07-27	$27.63	$27.64	$27.48	$27.58	$20.47	60,582
2016-07-26	$27.52	$27.54	$27.39	$27.54	$20.44	76,826
2016-07-25	$27.39	$27.49	$27.32	$27.48	$20.39	45,600
2016-07-22	$27.44	$27.44	$27.26	$27.33	$20.28	45,687
2016-07-21	$27.40	$27.45	$27.26	$27.37	$20.31	60,369
2016-07-20	$27.17	$27.31	$27.10	$27.31	$20.27	41,685
2016-07-19	$27.09	$27.18	$26.98	$27.08	$20.10	76,268
2016-07-18	$27.30	$27.41	$26.81	$26.94	$19.99	96,901
2016-07-15	$28.97	$28.97	$26.87	$27.24	$20.22	522,931
2016-07-14	$28.25	$28.40	$28.11	$28.33	$21.03	273,809
2016-07-13	$28.20	$28.25	$28.04	$28.16	$20.90	159,120
2016-07-12	$28.10	$28.25	$28.02	$28.14	$20.88	167,213
2016-07-11	$28.25	$28.47	$27.91	$28.19	$20.92	326,556
2016-07-08	$28.05	$28.15	$27.89	$28.00	$20.78	138,364
2016-07-07	$27.72	$28.15	$27.46	$27.88	$20.69	286,640
2016-07-06	$28.00	$28.15	$27.34	$27.72	$20.57	198,605
2016-07-05	$27.70	$28.49	$27.03	$27.95	$20.74	292,708
2016-07-01	$27.09	$27.75	$27.08	$27.71	$20.57	172,276
2016-06-30	$26.95	$27.01	$26.68	$26.93	$19.98	111,797
2016-06-29	$27.11	$27.35	$26.85	$26.86	$19.93	92,990
2016-06-28	$27.20	$27.50	$27.04	$27.15	$19.79	81,902
2016-06-27	$26.75	$27.09	$26.38	$27.04	$19.70	93,949
2016-06-24	$26.56	$26.83	$26.45	$26.75	$19.49	89,414
2016-06-23	$26.63	$26.85	$26.63	$26.85	$19.57	69,515
2016-06-22	$26.64	$26.75	$26.54	$26.73	$19.48	95,305
2016-06-21	$26.61	$26.68	$26.53	$26.55	$19.35	105,332
2016-06-20	$26.73	$26.73	$26.50	$26.57	$19.36	95,749
2016-06-17	$26.73	$26.73	$26.48	$26.60	$19.38	65,309
2016-06-16	$27.00	$27.00	$26.48	$26.55	$19.35	168,250
2016-06-15	$27.09	$27.39	$26.63	$26.85	$19.57	86,646
2016-06-14	$26.50	$26.97	$26.37	$26.90	$19.60	91,765
2016-06-13	$26.65	$26.65	$26.37	$26.37	$19.22	78,730
2016-06-10	$26.46	$26.70	$26.34	$26.65	$19.42	82,219
2016-06-09	$26.50	$26.50	$26.29	$26.38	$19.23	54,871
2016-06-08	$26.35	$26.48	$26.22	$26.43	$19.26	656,197
2016-06-07	$26.29	$26.34	$26.20	$26.27	$19.14	708,561
2016-06-06	$26.30	$26.36	$26.22	$26.23	$19.11	485,884
2016-06-03	$26.20	$26.29	$26.20	$26.28	$19.15	69,852
2016-06-02	$26.25	$26.49	$26.15	$26.18	$19.08	890,456
2016-06-01	$26.28	$26.30	$26.11	$26.25	$19.13	129,007
2016-05-31	$26.25	$26.25	$26.11	$26.25	$19.13	84,729
2016-05-27	$26.10	$26.25	$26.02	$26.25	$19.13	66,000
2016-05-26	$26.05	$26.14	$26.02	$26.05	$18.98	152,538
2016-05-25	$26.05	$26.14	$25.96	$26.00	$18.95	107,777
2016-05-24	$26.00	$26.14	$25.86	$25.98	$18.93	125,249
2016-05-23	$26.05	$26.15	$25.93	$26.00	$18.95	132,034
2016-05-20	$26.17	$26.17	$25.86	$25.90	$18.87	115,400
2016-05-19	$26.18	$26.22	$25.66	$25.98	$18.93	143,511
2016-05-18	$26.30	$26.30	$26.08	$26.18	$19.08	160,429
2016-05-17	$26.24	$26.24	$26.11	$26.23	$19.11	67,139
2016-05-16	$26.24	$26.24	$26.05	$26.18	$19.08	97,633
2016-05-13	$26.18	$26.25	$26.12	$26.12	$19.03	100,573
2016-05-12	$26.30	$26.30	$26.10	$26.14	$19.05	190,053
2016-05-11	$26.20	$26.20	$26.07	$26.13	$19.04	82,788
2016-05-10	$26.20	$26.24	$26.06	$26.17	$19.07	69,979
2016-05-09	$26.24	$26.24	$26.05	$26.09	$19.01	54,992
2016-05-06	$26.30	$26.30	$25.95	$26.17	$19.07	165,963
2016-05-05	$26.10	$26.20	$26.00	$26.08	$19.01	662,492
2016-05-04	$26.00	$26.20	$25.90	$26.01	$18.95	142,338
2016-05-03	$26.00	$26.00	$25.80	$25.95	$18.91	147,752
2016-05-02	$26.20	$26.35	$25.93	$26.02	$18.96	84,202
2016-04-29	$26.00	$26.39	$25.88	$26.33	$19.19	233,792
2016-04-28	$25.75	$25.95	$25.70	$25.94	$18.90	128,199
2016-04-27	$25.74	$25.90	$25.58	$25.84	$18.83	176,117
2016-04-26	$25.75	$25.75	$25.58	$25.67	$18.71	106,195
2016-04-25	$25.70	$25.75	$25.50	$25.74	$18.76	94,752
2016-04-22	$25.64	$25.75	$25.64	$25.70	$18.73	87,239
2016-04-21	$25.74	$25.75	$25.63	$25.66	$18.70	60,360
2016-04-20	$25.67	$25.74	$25.55	$25.71	$18.74	77,889
2016-04-19	$25.59	$25.65	$25.50	$25.55	$18.62	218,963
2016-04-18	$25.52	$25.64	$25.38	$25.53	$18.60	372,730
2016-04-15	$25.55	$25.55	$25.45	$25.48	$18.57	76,071
2016-04-14	$25.48	$25.54	$25.43	$25.50	$18.58	195,298
2016-04-13	$25.48	$25.48	$25.40	$25.42	$18.52	169,284
2016-04-12	$25.38	$25.49	$25.38	$25.44	$18.54	192,745
2016-04-11	$25.42	$25.49	$25.42	$25.42	$18.52	97,777
2016-04-08	$25.49	$25.55	$25.37	$25.39	$18.50	145,419
2016-04-07	$25.50	$25.53	$25.26	$25.36	$18.48	100,241
2016-04-06	$25.39	$25.55	$25.39	$25.42	$18.52	171,829
2016-04-05	$25.35	$25.47	$25.08	$25.37	$18.49	158,149
2016-04-04	$25.55	$25.61	$25.35	$25.40	$18.51	119,022
2016-04-01	$25.70	$25.73	$25.54	$25.63	$18.68	111,915
2016-03-31	$25.50	$25.72	$25.50	$25.69	$18.72	145,832
2016-03-30	$25.59	$25.66	$25.45	$25.51	$18.59	194,020
2016-03-29	$25.55	$25.70	$25.40	$25.58	$18.64	440,261
2016-03-28	$25.48	$25.79	$25.27	$25.48	$18.57	453,636

Huntington Bancshares Inc (HBANO) News Headlines

Recent Huntington Bancshares Inc (HBANO) News

Similar Companies to Huntington Bancshares Inc (HBANO) 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	--	--	--

Huntington Bancshares Inc (HBANO) Exchange: NASDAQ

$25.02 ($0.02) 0.08%

Huntington Bancshares Inc - Daily Information

About Huntington Bancshares Inc (HBANO)

Invest in Huntington Bancshares Inc (HBANO)

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Huntington Bancshares Inc (HBANO)

Huntington Bancshares Inc (HBANO) News Headlines

Recent Huntington Bancshares Inc (HBANO) News

Similar Companies to Huntington Bancshares Inc (HBANO) in the None Industry