HSBC Holdings plc (HBCJY) Stock Profile

Data as of April 30, 2024

$25.12 ($0.00) 0.00%

HSBC Holdings plc - Daily Information

Click for more stock information on HSBC Holdings plc.

Daily Information	Data
Date	April 30, 2024
Open	$25.12
Previous Close	$25.12
High	$25.12
Low	$25.11
Adjusted Open	$25.12
Previous Adjusted Close	$25.12
Adjusted High	$25.12
Adjusted Low	$25.11

Invest in HSBC Holdings plc (HBCJY)

Join over 15 million registered users who invest on eToro.

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

Historical Stock Data for HSBC Holdings plc (HBCJY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-01-12	$25.12	$25.12	$25.11	$25.12	$25.12	99,147
2021-01-11	$25.12	$25.12	$25.11	$25.12	$25.12	128,295
2021-01-08	$25.11	$25.12	$25.11	$25.12	$25.12	46,789
2021-01-07	$25.11	$25.13	$25.11	$25.11	$25.11	67,667
2021-01-06	$25.11	$25.13	$25.11	$25.11	$25.11	134,655
2021-01-05	$25.11	$25.13	$25.10	$25.12	$25.12	47,505
2021-01-04	$25.11	$25.13	$25.11	$25.13	$25.13	34,968
2020-12-31	$25.12	$25.13	$25.11	$25.13	$25.13	341,251
2020-12-30	$25.13	$25.13	$25.11	$25.11	$25.11	65,861
2020-12-29	$25.13	$25.13	$25.11	$25.13	$25.13	88,674
2020-12-28	$25.13	$25.13	$25.10	$25.12	$25.12	65,036
2020-12-24	$25.10	$25.13	$25.10	$25.13	$25.13	42,615
2020-12-23	$25.10	$25.13	$25.10	$25.12	$25.12	62,312
2020-12-22	$25.10	$25.12	$25.10	$25.12	$25.12	121,226
2020-12-21	$25.10	$25.12	$25.10	$25.12	$25.12	136,887
2020-12-18	$25.09	$25.13	$25.09	$25.13	$25.13	165,299
2020-12-17	$25.09	$25.10	$25.09	$25.10	$25.10	163,878
2020-12-16	$25.12	$25.12	$25.09	$25.09	$25.09	155,721
2020-12-15	$25.10	$25.10	$25.09	$25.10	$25.10	66,101
2020-12-14	$25.09	$25.12	$25.09	$25.10	$25.10	224,394
2020-12-11	$25.12	$25.13	$25.08	$25.09	$25.09	358,872
2020-12-10	$25.24	$25.25	$25.10	$25.13	$25.13	429,795
2020-12-09	$26.11	$26.16	$26.07	$26.13	$26.13	43,064
2020-12-08	$26.13	$26.18	$26.10	$26.11	$26.11	41,664
2020-12-07	$26.10	$26.16	$26.10	$26.13	$26.13	40,918
2020-12-04	$26.07	$26.20	$26.07	$26.10	$26.10	53,313
2020-12-03	$26.16	$26.35	$26.06	$26.21	$26.21	54,218
2020-12-02	$26.19	$26.26	$26.12	$26.20	$26.20	16,690
2020-12-01	$26.06	$26.22	$26.06	$26.16	$26.16	28,491
2020-11-30	$26.07	$26.14	$25.96	$26.05	$26.05	188,933
2020-11-27	$26.30	$26.30	$26.04	$26.07	$26.07	32,525
2020-11-25	$26.54	$26.62	$26.40	$26.59	$26.20	56,405
2020-11-24	$26.70	$26.74	$26.53	$26.54	$26.15	72,442
2020-11-23	$26.49	$26.79	$26.49	$26.79	$26.40	67,204
2020-11-20	$26.57	$26.58	$26.38	$26.54	$26.15	43,798
2020-11-19	$26.45	$26.50	$26.39	$26.50	$26.11	44,538
2020-11-18	$26.63	$26.68	$26.45	$26.47	$26.08	100,777
2020-11-17	$26.61	$26.78	$26.53	$26.55	$26.16	69,461
2020-11-16	$26.41	$26.71	$26.34	$26.67	$26.28	74,056
2020-11-13	$26.28	$26.46	$26.28	$26.36	$25.97	33,025
2020-11-12	$26.27	$26.37	$26.23	$26.29	$25.90	34,743
2020-11-11	$26.30	$26.44	$26.30	$26.34	$25.95	43,044
2020-11-10	$26.26	$26.30	$26.21	$26.28	$25.89	42,774
2020-11-09	$26.19	$26.45	$26.04	$26.41	$26.02	72,956
2020-11-06	$26.22	$26.22	$25.96	$25.97	$25.59	44,555
2020-11-05	$26.14	$26.29	$26.08	$26.16	$25.78	53,157
2020-11-04	$26.00	$26.19	$25.93	$26.19	$25.81	61,965
2020-11-03	$25.85	$25.95	$25.85	$25.95	$25.57	51,521
2020-11-02	$25.79	$25.86	$25.75	$25.76	$25.38	46,667
2020-10-30	$25.75	$25.86	$25.75	$25.79	$25.41	202,566
2020-10-29	$25.68	$25.79	$25.62	$25.71	$25.33	108,990
2020-10-28	$25.65	$25.70	$25.64	$25.65	$25.27	61,218
2020-10-27	$25.74	$25.74	$25.68	$25.70	$25.32	39,432
2020-10-26	$25.75	$25.75	$25.67	$25.72	$25.34	58,847
2020-10-23	$25.75	$25.83	$25.67	$25.70	$25.32	150,514
2020-10-22	$25.70	$25.74	$25.64	$25.70	$25.32	74,182
2020-10-21	$25.74	$25.77	$25.62	$25.62	$25.24	54,457
2020-10-20	$25.81	$25.87	$25.72	$25.72	$25.34	87,988
2020-10-19	$25.82	$25.88	$25.75	$25.88	$25.50	66,618
2020-10-16	$25.79	$25.86	$25.72	$25.79	$25.41	104,024
2020-10-15	$25.74	$25.87	$25.74	$25.75	$25.37	38,513
2020-10-14	$26.00	$26.00	$25.84	$25.84	$25.46	33,234
2020-10-13	$25.93	$26.04	$25.92	$26.04	$25.66	55,587
2020-10-12	$26.00	$26.00	$25.92	$25.99	$25.61	56,458
2020-10-09	$25.99	$26.00	$25.86	$26.00	$25.62	71,994
2020-10-08	$25.93	$26.00	$25.92	$26.00	$25.62	63,727
2020-10-07	$25.84	$25.91	$25.73	$25.91	$25.53	60,159
2020-10-06	$25.71	$25.88	$25.71	$25.84	$25.46	100,740
2020-10-05	$25.61	$25.79	$25.60	$25.78	$25.40	70,320
2020-10-02	$25.51	$25.68	$25.51	$25.68	$25.30	79,282
2020-10-01	$25.50	$25.66	$25.48	$25.63	$25.25	71,206
2020-09-30	$25.54	$25.62	$25.45	$25.45	$25.08	303,316
2020-09-29	$25.52	$25.58	$25.50	$25.55	$25.18	97,676
2020-09-28	$25.73	$25.79	$25.48	$25.49	$25.12	197,449
2020-09-25	$25.44	$25.75	$25.44	$25.73	$25.35	133,889
2020-09-24	$25.50	$25.55	$25.38	$25.45	$25.08	217,999
2020-09-23	$25.60	$25.67	$25.43	$25.51	$25.14	197,905
2020-09-22	$25.65	$25.72	$25.35	$25.64	$25.26	356,431
2020-09-21	$25.76	$25.81	$25.65	$25.67	$25.29	111,855
2020-09-18	$25.93	$25.97	$25.86	$25.86	$25.48	31,065
2020-09-17	$25.88	$26.11	$25.88	$25.92	$25.54	30,119
2020-09-16	$26.00	$26.08	$25.93	$25.93	$25.55	93,895
2020-09-15	$25.84	$26.15	$25.83	$26.09	$25.71	97,426
2020-09-14	$25.89	$25.89	$25.80	$25.82	$25.44	32,450
2020-09-11	$25.91	$25.91	$25.80	$25.82	$25.44	44,836
2020-09-10	$25.84	$25.84	$25.78	$25.80	$25.42	28,292
2020-09-09	$25.77	$25.84	$25.72	$25.75	$25.37	23,008
2020-09-08	$25.71	$25.80	$25.65	$25.67	$25.29	86,739
2020-09-04	$25.84	$25.98	$25.71	$25.71	$25.33	93,174
2020-09-03	$25.93	$26.01	$25.76	$25.80	$25.42	95,677
2020-09-02	$26.19	$26.20	$25.93	$26.01	$25.63	80,699
2020-09-01	$26.14	$26.24	$26.13	$26.24	$25.86	54,166
2020-08-31	$26.13	$26.28	$26.10	$26.11	$25.73	64,850
2020-08-28	$26.40	$26.42	$26.11	$26.23	$25.85	45,772
2020-08-27	$26.66	$26.83	$26.66	$26.78	$26.00	47,490
2020-08-26	$26.31	$26.75	$26.31	$26.72	$25.94	51,789
2020-08-25	$26.19	$26.37	$26.18	$26.37	$25.60	27,846
2020-08-24	$26.20	$26.28	$26.15	$26.15	$25.39	72,424
2020-08-21	$26.23	$26.28	$26.15	$26.20	$25.44	42,418
2020-08-20	$26.20	$26.29	$26.20	$26.29	$25.53	41,888
2020-08-19	$26.27	$26.29	$26.21	$26.28	$25.52	49,426
2020-08-18	$26.05	$26.29	$26.05	$26.29	$25.53	61,530
2020-08-17	$25.95	$26.10	$25.95	$26.08	$25.32	73,454
2020-08-14	$26.00	$26.00	$25.96	$25.97	$25.22	48,146
2020-08-13	$26.00	$26.00	$25.96	$25.97	$25.22	69,842
2020-08-12	$25.94	$26.00	$25.94	$25.95	$25.20	34,873
2020-08-11	$25.92	$25.99	$25.90	$25.94	$25.19	53,768
2020-08-10	$25.82	$25.92	$25.80	$25.92	$25.17	59,937
2020-08-07	$25.90	$25.90	$25.73	$25.80	$25.05	106,710
2020-08-06	$25.86	$25.90	$25.85	$25.85	$25.10	41,573
2020-08-05	$25.86	$25.87	$25.84	$25.85	$25.10	62,175
2020-08-04	$25.93	$25.93	$25.85	$25.86	$25.11	59,322
2020-08-03	$25.90	$25.97	$25.86	$25.89	$25.14	67,017
2020-07-31	$25.90	$25.96	$25.85	$25.96	$25.21	93,923
2020-07-30	$25.85	$25.94	$25.85	$25.86	$25.11	69,516
2020-07-29	$25.75	$25.89	$25.75	$25.89	$25.14	39,108
2020-07-28	$25.73	$25.80	$25.71	$25.77	$25.02	68,935
2020-07-27	$25.82	$25.84	$25.72	$25.72	$24.97	103,416
2020-07-24	$25.85	$25.92	$25.84	$25.87	$25.12	46,138
2020-07-23	$25.83	$25.93	$25.82	$25.93	$25.18	36,870
2020-07-22	$25.83	$25.90	$25.80	$25.86	$25.11	47,906
2020-07-21	$25.86	$25.95	$25.83	$25.83	$25.08	52,318
2020-07-20	$25.82	$25.90	$25.79	$25.83	$25.08	59,306
2020-07-17	$25.88	$25.99	$25.73	$25.75	$25.00	105,711
2020-07-16	$25.80	$26.00	$25.80	$25.94	$25.19	56,103
2020-07-15	$25.76	$25.90	$25.76	$25.90	$25.15	44,041
2020-07-14	$25.72	$25.82	$25.68	$25.73	$24.98	35,782
2020-07-13	$25.85	$25.90	$25.74	$25.74	$24.99	41,034
2020-07-10	$25.80	$25.90	$25.73	$25.85	$25.10	52,191
2020-07-09	$25.83	$25.84	$25.74	$25.84	$25.09	40,148
2020-07-08	$25.62	$25.82	$25.62	$25.82	$25.07	41,010
2020-07-07	$25.70	$25.80	$25.70	$25.77	$25.02	23,612
2020-07-06	$25.71	$25.79	$25.70	$25.75	$25.00	64,577
2020-07-02	$25.58	$25.74	$25.55	$25.66	$24.92	77,522
2020-07-01	$25.50	$25.59	$25.48	$25.53	$24.79	123,895
2020-06-30	$25.65	$25.67	$25.43	$25.45	$24.71	344,035
2020-06-29	$25.62	$25.68	$25.58	$25.65	$24.91	56,345
2020-06-26	$25.68	$25.70	$25.60	$25.63	$24.89	50,370
2020-06-25	$25.62	$25.72	$25.60	$25.65	$24.91	27,413
2020-06-24	$25.66	$25.72	$25.62	$25.62	$24.88	62,560
2020-06-23	$25.66	$25.72	$25.65	$25.66	$24.92	78,192
2020-06-22	$25.80	$25.80	$25.62	$25.62	$24.88	106,898
2020-06-19	$25.72	$25.93	$25.72	$25.81	$25.06	141,130
2020-06-18	$25.67	$25.78	$25.66	$25.75	$25.00	51,708
2020-06-17	$25.75	$25.75	$25.61	$25.68	$24.93	62,966
2020-06-16	$25.68	$25.81	$25.60	$25.70	$24.95	88,206
2020-06-15	$25.72	$25.80	$25.51	$25.80	$25.05	101,261
2020-06-12	$25.85	$25.90	$25.70	$25.76	$25.01	85,591
2020-06-11	$25.86	$25.91	$25.75	$25.77	$25.02	159,713
2020-06-10	$25.88	$26.00	$25.85	$26.00	$25.25	64,288
2020-06-09	$25.94	$26.07	$25.84	$26.00	$25.25	54,578
2020-06-08	$25.81	$25.95	$25.81	$25.95	$25.20	174,291
2020-06-05	$25.90	$25.99	$25.85	$25.90	$25.15	183,452
2020-06-04	$25.86	$25.92	$25.85	$25.92	$25.17	129,851
2020-06-03	$25.95	$25.95	$25.90	$25.92	$25.17	50,422
2020-06-02	$25.88	$26.00	$25.86	$26.00	$25.25	156,864
2020-06-01	$25.90	$25.93	$25.82	$25.93	$25.18	107,279
2020-05-29	$25.82	$25.99	$25.82	$25.87	$25.12	105,106
2020-05-28	$25.90	$25.96	$25.80	$25.87	$25.12	70,833
2020-05-27	$25.80	$25.89	$25.80	$25.89	$25.14	139,471
2020-05-26	$25.72	$25.85	$25.72	$25.75	$25.00	115,524
2020-05-22	$25.92	$25.92	$25.52	$25.63	$24.89	323,451
2020-05-21	$25.87	$26.00	$25.87	$25.90	$25.15	81,282
2020-05-20	$25.87	$25.99	$25.87	$25.91	$25.16	69,912
2020-05-19	$25.80	$25.98	$25.74	$25.87	$25.12	91,925
2020-05-18	$25.93	$25.93	$25.75	$25.76	$25.01	59,337
2020-05-15	$25.80	$25.93	$25.80	$25.87	$25.12	95,961
2020-05-14	$25.75	$25.91	$25.60	$25.87	$25.12	177,368
2020-05-13	$25.83	$25.84	$25.75	$25.83	$25.08	57,165
2020-05-12	$25.82	$25.88	$25.81	$25.81	$25.06	20,829
2020-05-11	$25.78	$25.85	$25.68	$25.85	$25.10	35,592
2020-05-08	$25.70	$25.80	$25.66	$25.80	$25.05	51,046
2020-05-07	$25.70	$25.79	$25.65	$25.74	$24.99	40,887
2020-05-06	$25.79	$25.79	$25.52	$25.77	$25.02	69,632
2020-05-05	$25.78	$25.80	$25.70	$25.72	$24.97	45,877
2020-05-04	$25.56	$25.80	$25.45	$25.80	$25.05	68,137
2020-05-01	$25.70	$25.78	$25.59	$25.66	$24.92	56,687
2020-04-30	$25.61	$25.80	$25.61	$25.71	$24.96	174,249
2020-04-29	$25.66	$25.75	$25.56	$25.71	$24.96	94,726
2020-04-28	$25.70	$25.70	$25.59	$25.70	$24.95	56,228
2020-04-27	$25.63	$25.70	$25.56	$25.64	$24.90	62,516
2020-04-24	$25.52	$25.57	$25.40	$25.50	$24.76	111,465
2020-04-23	$25.47	$25.57	$25.45	$25.51	$24.77	84,182
2020-04-22	$25.48	$25.53	$25.45	$25.51	$24.77	101,360
2020-04-21	$25.41	$25.48	$25.31	$25.45	$24.71	73,746
2020-04-20	$25.38	$25.56	$25.36	$25.53	$24.79	104,433
2020-04-17	$25.55	$25.64	$25.54	$25.58	$24.84	225,596
2020-04-16	$25.45	$25.62	$25.30	$25.53	$24.79	125,631
2020-04-15	$25.31	$25.52	$25.25	$25.50	$24.76	87,265
2020-04-14	$25.35	$25.52	$25.27	$25.51	$24.77	192,372
2020-04-13	$25.35	$25.35	$25.11	$25.29	$24.56	131,429
2020-04-09	$25.16	$25.48	$25.10	$25.40	$24.66	359,135
2020-04-08	$25.00	$25.20	$24.81	$25.16	$24.43	186,396
2020-04-07	$25.10	$25.19	$24.77	$25.12	$24.39	202,625
2020-04-06	$24.50	$24.98	$24.41	$24.95	$24.23	209,481
2020-04-03	$24.33	$24.45	$24.15	$24.34	$23.63	310,897
2020-04-02	$23.97	$24.39	$23.73	$24.33	$23.62	270,000
2020-04-01	$23.93	$24.40	$23.41	$24.03	$23.33	393,211
2020-03-31	$24.91	$25.07	$24.80	$25.03	$24.30	344,494
2020-03-30	$24.95	$25.27	$24.85	$25.14	$24.41	199,198
2020-03-27	$24.50	$24.94	$24.12	$24.88	$24.16	238,586
2020-03-26	$24.51	$24.83	$24.45	$24.79	$24.07	426,325
2020-03-25	$23.61	$24.37	$23.05	$24.27	$23.57	1,310,932
2020-03-24	$22.50	$23.41	$22.50	$23.30	$22.62	312,722
2020-03-23	$23.22	$23.32	$21.60	$21.80	$21.17	357,243
2020-03-20	$23.46	$24.49	$23.30	$23.32	$22.64	318,208
2020-03-19	$21.72	$23.63	$21.68	$23.11	$22.44	343,759
2020-03-18	$23.89	$24.00	$21.49	$21.68	$21.05	443,512
2020-03-17	$24.42	$24.70	$23.66	$24.34	$23.63	310,410
2020-03-16	$24.70	$24.70	$22.00	$24.00	$23.30	354,996
2020-03-13	$25.11	$25.34	$24.91	$25.34	$24.60	303,136
2020-03-12	$25.20	$25.22	$24.81	$24.95	$24.23	743,349
2020-03-11	$25.55	$25.70	$25.50	$25.52	$24.78	216,871
2020-03-10	$25.68	$25.85	$25.51	$25.79	$25.04	180,151
2020-03-09	$25.50	$25.75	$25.40	$25.53	$24.79	197,058
2020-03-06	$26.01	$26.29	$26.01	$26.01	$25.25	84,726
2020-03-05	$26.30	$26.40	$26.11	$26.28	$25.52	73,377
2020-03-04	$26.00	$26.39	$26.00	$26.39	$25.62	105,264
2020-03-03	$26.14	$26.26	$25.83	$25.85	$25.10	150,430
2020-03-02	$25.71	$26.11	$25.71	$26.10	$25.34	90,522
2020-02-28	$25.89	$26.23	$25.65	$25.65	$24.91	290,143
2020-02-27	$25.86	$26.14	$25.83	$26.11	$25.35	171,850
2020-02-26	$26.27	$26.40	$26.21	$26.25	$25.11	118,889
2020-02-25	$26.71	$26.71	$26.21	$26.21	$25.08	129,573
2020-02-24	$26.75	$26.90	$26.63	$26.63	$25.48	61,512
2020-02-21	$26.85	$26.95	$26.85	$26.92	$25.76	38,381
2020-02-20	$26.80	$26.93	$26.77	$26.89	$25.73	42,199
2020-02-19	$26.88	$26.88	$26.80	$26.80	$25.64	101,098
2020-02-18	$26.89	$26.95	$26.83	$26.88	$25.72	63,791
2020-02-14	$26.90	$26.95	$26.89	$26.94	$25.77	39,611
2020-02-13	$26.85	$26.92	$26.20	$26.91	$25.75	28,193
2020-02-12	$26.90	$26.91	$26.85	$26.90	$25.74	17,164
2020-02-11	$26.79	$26.91	$26.79	$26.84	$25.68	33,901
2020-02-10	$26.75	$26.83	$26.75	$26.81	$25.65	26,120
2020-02-07	$26.82	$26.86	$26.71	$26.79	$25.63	85,143
2020-02-06	$26.92	$26.93	$26.83	$26.88	$25.72	41,832
2020-02-05	$26.90	$26.93	$26.82	$26.85	$25.69	58,922
2020-02-04	$26.93	$26.94	$26.86	$26.94	$25.77	21,895
2020-02-03	$26.85	$26.95	$26.85	$26.92	$25.76	30,604
2020-01-31	$26.81	$26.97	$26.80	$26.97	$25.80	110,056
2020-01-30	$26.80	$26.83	$26.75	$26.81	$25.65	100,745
2020-01-29	$26.73	$26.89	$26.73	$26.76	$25.60	44,831
2020-01-28	$26.92	$26.93	$26.73	$26.73	$25.57	95,135
2020-01-27	$26.87	$26.89	$26.79	$26.84	$25.68	96,817
2020-01-24	$26.90	$26.98	$26.90	$26.91	$25.75	22,626
2020-01-23	$27.00	$27.00	$26.88	$26.90	$25.74	38,264
2020-01-22	$26.94	$27.04	$26.88	$26.95	$25.78	49,881
2020-01-21	$26.99	$26.99	$26.86	$26.91	$25.75	40,987
2020-01-17	$26.94	$27.00	$26.92	$26.93	$25.77	69,045
2020-01-16	$27.02	$27.02	$26.95	$26.96	$25.79	25,363
2020-01-15	$27.01	$27.06	$26.90	$26.97	$25.80	113,878
2020-01-14	$27.05	$27.07	$27.00	$27.05	$25.88	57,986
2020-01-13	$26.99	$27.05	$26.96	$27.00	$25.83	45,799
2020-01-10	$27.01	$27.04	$26.96	$27.01	$25.84	67,332
2020-01-09	$27.01	$27.05	$26.92	$27.01	$25.84	81,792
2020-01-08	$26.91	$27.07	$26.91	$27.05	$25.88	64,575
2020-01-07	$27.00	$27.02	$26.87	$26.96	$25.79	106,455
2020-01-06	$27.03	$27.07	$26.90	$27.02	$25.85	65,334
2020-01-03	$26.87	$27.08	$26.86	$26.96	$25.79	96,883
2020-01-02	$26.82	$26.97	$26.82	$26.87	$25.71	156,180
2019-12-31	$26.60	$26.99	$26.55	$26.88	$25.72	704,076
2019-12-30	$26.60	$26.68	$26.60	$26.65	$25.50	66,846
2019-12-27	$26.28	$26.80	$26.28	$26.71	$25.55	89,010
2019-12-26	$26.67	$26.75	$26.64	$26.69	$25.54	36,120
2019-12-24	$26.71	$26.75	$26.66	$26.66	$25.51	52,440
2019-12-23	$26.57	$26.70	$26.57	$26.65	$25.50	69,310
2019-12-20	$26.52	$26.58	$26.49	$26.54	$25.39	46,388
2019-12-19	$26.52	$26.56	$26.45	$26.52	$25.37	56,555
2019-12-18	$26.52	$26.57	$26.43	$26.52	$25.37	101,192
2019-12-17	$26.37	$26.58	$26.35	$26.58	$25.43	163,427
2019-12-16	$26.29	$26.33	$26.23	$26.30	$25.16	47,802
2019-12-13	$26.12	$26.24	$26.06	$26.23	$25.10	66,008
2019-12-12	$26.15	$26.17	$26.04	$26.17	$25.04	61,541
2019-12-11	$26.08	$26.17	$26.08	$26.17	$25.04	33,793
2019-12-10	$26.15	$26.19	$26.08	$26.08	$24.95	46,752
2019-12-09	$26.11	$26.15	$26.03	$26.15	$25.02	50,837
2019-12-06	$26.07	$26.18	$26.02	$26.04	$24.91	59,328
2019-12-05	$26.10	$26.10	$26.00	$26.01	$24.89	56,033
2019-12-04	$26.09	$26.14	$26.03	$26.04	$24.91	46,886
2019-12-03	$26.00	$26.14	$26.00	$26.09	$24.96	56,400
2019-12-02	$26.00	$26.07	$25.97	$26.02	$24.89	79,434
2019-11-29	$26.10	$26.10	$25.90	$26.00	$24.88	245,529
2019-11-27	$26.45	$26.45	$26.33	$26.39	$24.88	135,981
2019-11-26	$26.52	$26.52	$26.46	$26.46	$24.94	38,121
2019-11-25	$26.54	$26.55	$26.48	$26.54	$25.02	38,706
2019-11-22	$26.57	$26.57	$26.46	$26.46	$24.94	25,498
2019-11-21	$26.44	$26.56	$26.38	$26.56	$25.04	41,811
2019-11-20	$26.37	$26.49	$26.33	$26.33	$24.82	64,389
2019-11-19	$26.58	$26.60	$26.32	$26.33	$24.82	85,895
2019-11-18	$26.59	$26.64	$26.52	$26.53	$25.01	54,261
2019-11-15	$26.49	$26.55	$26.48	$26.50	$24.98	37,331
2019-11-14	$26.47	$26.53	$26.45	$26.46	$24.94	37,658
2019-11-13	$26.48	$26.54	$26.43	$26.48	$24.96	35,592
2019-11-12	$26.54	$26.54	$26.47	$26.49	$24.97	32,318
2019-11-11	$26.49	$26.55	$26.47	$26.48	$24.96	89,532
2019-11-08	$26.45	$26.50	$26.43	$26.49	$24.97	36,020
2019-11-07	$26.49	$26.51	$26.44	$26.51	$24.99	84,058
2019-11-06	$26.47	$26.53	$26.41	$26.48	$24.96	96,020
2019-11-05	$26.38	$26.47	$26.36	$26.47	$24.95	128,215
2019-11-04	$26.35	$26.36	$26.28	$26.36	$24.85	49,090
2019-11-01	$26.36	$26.43	$26.32	$26.35	$24.84	47,987
2019-10-31	$26.39	$26.45	$26.31	$26.35	$24.84	365,509
2019-10-30	$26.27	$26.40	$26.27	$26.37	$24.86	72,096
2019-10-29	$26.38	$26.39	$26.32	$26.35	$24.84	92,704
2019-10-28	$26.31	$26.39	$26.27	$26.36	$24.85	56,109
2019-10-25	$26.30	$26.38	$26.29	$26.33	$24.82	32,962
2019-10-24	$26.38	$26.41	$26.32	$26.35	$24.84	29,057
2019-10-23	$26.33	$26.40	$26.30	$26.37	$24.86	42,787
2019-10-22	$26.26	$26.33	$26.25	$26.31	$24.80	29,948
2019-10-21	$26.29	$26.33	$26.20	$26.32	$24.81	50,876
2019-10-18	$26.38	$26.38	$26.26	$26.26	$24.75	61,022
2019-10-17	$26.39	$26.39	$26.31	$26.37	$24.86	32,169
2019-10-16	$26.35	$26.45	$26.35	$26.40	$24.89	44,799
2019-10-15	$26.44	$26.44	$26.33	$26.36	$24.85	48,273
2019-10-14	$26.26	$26.43	$26.26	$26.43	$24.92	61,383
2019-10-11	$26.30	$26.33	$26.25	$26.31	$24.80	31,636
2019-10-10	$26.25	$26.33	$26.25	$26.31	$24.80	32,384
2019-10-09	$26.26	$26.32	$26.25	$26.25	$24.75	40,832
2019-10-08	$26.30	$26.33	$26.22	$26.24	$24.74	32,283
2019-10-07	$26.20	$26.30	$26.11	$26.29	$24.78	105,614
2019-10-04	$26.27	$26.40	$26.27	$26.40	$24.89	45,701
2019-10-03	$26.35	$26.35	$26.27	$26.28	$24.77	28,703
2019-10-02	$26.37	$26.37	$26.22	$26.27	$24.76	41,601
2019-10-01	$26.26	$26.36	$26.26	$26.35	$24.84	21,221
2019-09-30	$26.36	$26.36	$26.21	$26.31	$24.80	223,247
2019-09-27	$26.35	$26.37	$26.26	$26.36	$24.85	51,308
2019-09-26	$26.34	$26.38	$26.32	$26.35	$24.84	17,317
2019-09-25	$26.38	$26.38	$26.30	$26.33	$24.82	35,260
2019-09-24	$26.31	$26.41	$26.31	$26.32	$24.81	41,152
2019-09-23	$26.35	$26.40	$26.26	$26.31	$24.80	40,787
2019-09-20	$26.24	$26.42	$26.24	$26.37	$24.86	223,008
2019-09-19	$26.30	$26.40	$26.23	$26.31	$24.80	71,296
2019-09-18	$26.33	$26.34	$26.28	$26.33	$24.82	74,365
2019-09-17	$26.23	$26.35	$26.23	$26.34	$24.83	46,402
2019-09-16	$26.01	$26.25	$26.01	$26.20	$24.70	107,660
2019-09-13	$26.09	$26.12	$25.98	$26.09	$24.59	118,695
2019-09-12	$26.14	$26.14	$26.07	$26.14	$24.64	74,426
2019-09-11	$26.11	$26.14	$26.03	$26.14	$24.64	77,743
2019-09-10	$26.14	$26.14	$26.07	$26.07	$24.58	60,408
2019-09-09	$26.10	$26.14	$26.08	$26.13	$24.63	48,698
2019-09-06	$26.08	$26.14	$26.07	$26.14	$24.64	51,348
2019-09-05	$26.14	$26.14	$26.06	$26.10	$24.60	38,445
2019-09-04	$26.08	$26.15	$26.05	$26.15	$24.65	76,958
2019-09-03	$26.03	$26.09	$26.02	$26.08	$24.59	54,310
2019-08-30	$25.95	$26.04	$25.95	$25.96	$24.47	240,229
2019-08-29	$26.15	$26.15	$25.93	$25.95	$24.46	164,047
2019-08-28	$26.38	$26.45	$26.36	$26.36	$24.48	65,837
2019-08-27	$26.39	$26.44	$26.39	$26.43	$24.55	34,440
2019-08-26	$26.39	$26.47	$26.39	$26.42	$24.54	60,301
2019-08-23	$26.43	$26.54	$26.43	$26.43	$24.55	28,741
2019-08-22	$26.49	$26.53	$26.44	$26.51	$24.62	37,480
2019-08-21	$26.42	$26.48	$26.42	$26.45	$24.57	43,136
2019-08-20	$26.40	$26.46	$26.38	$26.42	$24.54	34,087
2019-08-19	$26.40	$26.49	$26.33	$26.43	$24.55	48,754
2019-08-16	$26.43	$26.45	$26.33	$26.40	$24.52	68,320
2019-08-15	$26.36	$26.49	$26.36	$26.49	$24.60	54,717
2019-08-14	$26.34	$26.42	$26.34	$26.42	$24.54	57,924
2019-08-13	$26.33	$26.45	$26.32	$26.45	$24.57	36,073
2019-08-12	$26.26	$26.33	$26.26	$26.33	$24.46	43,275
2019-08-09	$26.28	$26.31	$26.27	$26.29	$24.42	13,474
2019-08-08	$26.27	$26.34	$26.27	$26.29	$24.42	33,698
2019-08-07	$26.24	$26.36	$26.24	$26.27	$24.40	29,629
2019-08-06	$26.25	$26.37	$26.25	$26.33	$24.46	37,269
2019-08-05	$26.33	$26.35	$26.20	$26.23	$24.36	65,479
2019-08-02	$26.33	$26.51	$26.31	$26.45	$24.57	71,767
2019-08-01	$26.35	$26.40	$26.31	$26.38	$24.50	43,417
2019-07-31	$26.31	$26.38	$26.20	$26.28	$24.41	281,328
2019-07-30	$26.35	$26.38	$26.31	$26.32	$24.45	42,181
2019-07-29	$26.32	$26.38	$26.32	$26.35	$24.47	60,852
2019-07-26	$26.30	$26.35	$26.30	$26.31	$24.44	38,724
2019-07-25	$26.30	$26.35	$26.27	$26.29	$24.42	47,742
2019-07-24	$26.33	$26.34	$26.28	$26.31	$24.44	74,996
2019-07-23	$26.30	$26.40	$26.30	$26.37	$24.49	37,795
2019-07-22	$26.35	$26.40	$26.31	$26.31	$24.44	62,897
2019-07-19	$26.35	$26.41	$26.31	$26.40	$24.52	47,865
2019-07-18	$26.35	$26.40	$26.33	$26.37	$24.49	49,859
2019-07-17	$26.35	$26.40	$26.33	$26.36	$24.48	22,860
2019-07-16	$26.33	$26.40	$26.33	$26.40	$24.52	48,542
2019-07-15	$26.42	$26.44	$26.38	$26.40	$24.52	23,255
2019-07-12	$26.40	$26.46	$26.40	$26.44	$24.56	35,063
2019-07-11	$26.42	$26.45	$26.37	$26.45	$24.57	28,826
2019-07-10	$26.42	$26.47	$26.40	$26.42	$24.54	29,245
2019-07-09	$26.40	$26.47	$26.36	$26.42	$24.54	44,991
2019-07-08	$26.38	$26.38	$26.33	$26.37	$24.49	23,419
2019-07-05	$26.40	$26.45	$26.35	$26.40	$24.52	34,281
2019-07-03	$26.45	$26.55	$26.40	$26.49	$24.60	51,655
2019-07-02	$26.37	$26.55	$26.32	$26.49	$24.60	91,057
2019-07-01	$26.38	$26.38	$26.27	$26.38	$24.50	80,028
2019-06-28	$26.24	$26.29	$26.08	$26.20	$24.34	215,979
2019-06-27	$26.28	$26.30	$26.22	$26.22	$24.35	64,759
2019-06-26	$26.34	$26.36	$26.28	$26.28	$24.41	64,024
2019-06-25	$26.21	$26.33	$26.20	$26.28	$24.41	58,683
2019-06-24	$26.36	$26.36	$26.21	$26.21	$24.34	140,541
2019-06-21	$26.27	$26.44	$26.27	$26.37	$24.49	69,915
2019-06-20	$26.33	$26.41	$26.29	$26.38	$24.50	59,283
2019-06-19	$26.33	$26.37	$26.27	$26.34	$24.47	54,024
2019-06-18	$26.30	$26.35	$26.22	$26.33	$24.46	101,640
2019-06-17	$26.20	$26.35	$26.18	$26.30	$24.43	90,409
2019-06-14	$26.07	$26.21	$26.07	$26.20	$24.34	75,740
2019-06-13	$26.07	$26.13	$26.02	$26.11	$24.25	44,219
2019-06-12	$25.99	$26.06	$25.99	$26.03	$24.18	17,024
2019-06-11	$26.03	$26.06	$25.99	$25.99	$24.14	28,638
2019-06-10	$26.05	$26.07	$26.02	$26.04	$24.19	40,807
2019-06-07	$26.02	$26.15	$26.00	$26.00	$24.15	118,647
2019-06-06	$26.06	$26.10	$26.06	$26.06	$24.20	30,567
2019-06-05	$26.06	$26.09	$26.00	$26.07	$24.21	37,495
2019-06-04	$26.09	$26.14	$26.05	$26.09	$24.23	58,118
2019-06-03	$26.00	$26.09	$25.90	$26.07	$24.21	52,274
2019-05-31	$26.04	$26.07	$25.88	$25.91	$24.07	229,904
2019-05-30	$26.02	$26.09	$25.96	$26.06	$24.20	128,195
2019-05-29	$26.25	$26.35	$26.23	$26.29	$24.06	66,994
2019-05-28	$26.21	$26.27	$26.16	$26.22	$24.00	58,937
2019-05-24	$26.18	$26.22	$26.15	$26.16	$23.94	43,661
2019-05-23	$26.15	$26.24	$26.11	$26.18	$23.96	113,572
2019-05-22	$26.10	$26.19	$26.10	$26.15	$23.93	32,648
2019-05-21	$26.02	$26.19	$26.02	$26.12	$23.91	61,039
2019-05-20	$26.07	$26.13	$26.01	$26.01	$23.80	49,033
2019-05-17	$26.13	$26.15	$26.06	$26.09	$23.88	28,126
2019-05-16	$26.03	$26.14	$26.03	$26.14	$23.92	45,241
2019-05-15	$26.03	$26.07	$26.01	$26.03	$23.82	49,890
2019-05-14	$26.05	$26.05	$26.01	$26.01	$23.80	46,860
2019-05-13	$26.05	$26.08	$26.01	$26.05	$23.84	154,433
2019-05-10	$26.03	$26.08	$26.03	$26.08	$23.87	15,522
2019-05-09	$26.02	$26.15	$26.01	$26.05	$23.84	49,838
2019-05-08	$26.01	$26.08	$26.01	$26.06	$23.85	86,283
2019-05-07	$26.04	$26.07	$26.01	$26.04	$23.83	59,535
2019-05-06	$25.98	$26.04	$25.95	$26.03	$23.82	92,799
2019-05-03	$26.03	$26.03	$26.00	$26.02	$23.81	32,538
2019-05-02	$26.05	$26.05	$25.95	$25.97	$23.77	23,151
2019-05-01	$25.91	$26.09	$25.91	$26.02	$23.81	49,908
2019-04-30	$25.94	$26.00	$25.90	$25.90	$23.70	283,132
2019-04-29	$25.85	$25.95	$25.85	$25.91	$23.71	51,575
2019-04-26	$25.82	$25.90	$25.82	$25.88	$23.69	77,383
2019-04-25	$26.01	$26.05	$25.80	$25.81	$23.62	265,170
2019-04-24	$26.04	$26.09	$26.00	$26.00	$23.80	44,211
2019-04-23	$26.04	$26.15	$26.04	$26.06	$23.85	76,408
2019-04-22	$26.01	$26.04	$26.00	$26.00	$23.80	33,807
2019-04-18	$26.10	$26.10	$26.00	$26.00	$23.80	51,393
2019-04-17	$26.02	$26.09	$26.02	$26.09	$23.88	25,630
2019-04-16	$26.05	$26.12	$26.00	$26.01	$23.80	65,170
2019-04-15	$26.04	$26.13	$26.04	$26.05	$23.84	50,666
2019-04-12	$26.04	$26.14	$26.04	$26.04	$23.83	35,182
2019-04-11	$26.06	$26.17	$26.04	$26.04	$23.83	91,508
2019-04-10	$26.10	$26.14	$26.10	$26.13	$23.91	33,220
2019-04-09	$26.07	$26.10	$26.00	$26.07	$23.86	32,464
2019-04-08	$26.12	$26.15	$26.06	$26.12	$23.91	23,127
2019-04-05	$26.05	$26.16	$26.05	$26.16	$23.94	38,976
2019-04-04	$25.93	$26.07	$25.93	$26.06	$23.85	41,512
2019-04-03	$26.03	$26.03	$25.86	$25.95	$23.75	115,666
2019-04-02	$26.06	$26.17	$25.92	$25.93	$23.73	98,004
2019-04-01	$25.80	$26.06	$25.80	$26.06	$23.85	47,412
2019-03-29	$25.80	$25.91	$25.77	$25.77	$23.58	225,743
2019-03-28	$25.72	$25.83	$25.72	$25.80	$23.61	73,958
2019-03-27	$25.72	$25.84	$25.72	$25.73	$23.55	69,173
2019-03-26	$25.82	$25.88	$25.72	$25.72	$23.54	128,483
2019-03-25	$25.98	$25.98	$25.72	$25.85	$23.66	85,242
2019-03-22	$26.06	$26.12	$25.83	$25.88	$23.69	143,110
2019-03-21	$26.13	$26.16	$26.07	$26.12	$23.91	31,408
2019-03-20	$26.00	$26.19	$26.00	$26.11	$23.90	121,319
2019-03-19	$26.00	$26.09	$25.98	$25.98	$23.78	30,464
2019-03-18	$26.10	$26.10	$26.00	$26.10	$23.89	56,211
2019-03-15	$26.09	$26.15	$26.04	$26.11	$23.90	38,507
2019-03-14	$25.95	$26.09	$25.94	$26.05	$23.84	45,062
2019-03-13	$25.91	$26.00	$25.88	$26.00	$23.80	66,306
2019-03-12	$25.93	$25.95	$25.92	$25.92	$23.72	39,768
2019-03-11	$25.93	$25.98	$25.86	$25.91	$23.71	96,397
2019-03-08	$25.85	$25.99	$25.85	$25.94	$23.74	40,286
2019-03-07	$25.95	$25.95	$25.88	$25.89	$23.69	74,310
2019-03-06	$25.98	$25.99	$25.90	$25.95	$23.75	68,353
2019-03-05	$25.88	$26.03	$25.81	$26.02	$23.81	64,143
2019-03-04	$25.88	$25.95	$25.81	$25.94	$23.74	36,432
2019-03-01	$25.88	$25.88	$25.79	$25.86	$23.67	70,750
2019-02-28	$25.66	$25.79	$25.63	$25.79	$23.60	88,483
2019-02-27	$25.66	$25.69	$25.60	$25.67	$23.49	89,534
2019-02-26	$25.92	$25.99	$25.90	$25.92	$23.37	43,270
2019-02-25	$25.98	$25.99	$25.91	$25.93	$23.38	58,104
2019-02-22	$25.96	$26.00	$25.96	$26.00	$23.44	26,858
2019-02-21	$25.95	$26.14	$25.92	$25.96	$23.41	46,969
2019-02-20	$25.93	$25.95	$25.88	$25.92	$23.37	34,980
2019-02-19	$25.89	$25.93	$25.89	$25.90	$23.35	64,413
2019-02-15	$25.83	$25.92	$25.83	$25.89	$23.34	42,463
2019-02-14	$25.85	$25.87	$25.82	$25.87	$23.32	42,671
2019-02-13	$25.84	$25.86	$25.80	$25.85	$23.31	40,586
2019-02-12	$25.79	$25.92	$25.79	$25.84	$23.30	82,072
2019-02-11	$25.76	$25.77	$25.71	$25.76	$23.23	46,753
2019-02-08	$25.67	$25.73	$25.64	$25.72	$23.19	28,656
2019-02-07	$25.71	$25.74	$25.63	$25.71	$23.18	55,922
2019-02-06	$25.72	$25.76	$25.65	$25.71	$23.18	90,859
2019-02-05	$25.66	$25.75	$25.66	$25.73	$23.20	80,187
2019-02-04	$25.64	$25.69	$25.56	$25.65	$23.13	296,014
2019-02-01	$25.60	$25.67	$25.53	$25.60	$23.08	198,751
2019-01-31	$25.77	$25.94	$25.35	$25.35	$22.86	676,656
2019-01-30	$25.74	$25.92	$25.72	$25.78	$23.24	76,717
2019-01-29	$25.82	$25.83	$25.69	$25.70	$23.17	138,026
2019-01-28	$25.81	$25.85	$25.80	$25.83	$23.29	34,995
2019-01-25	$25.83	$26.04	$25.78	$25.80	$23.26	89,440
2019-01-24	$25.76	$25.77	$25.73	$25.74	$23.21	27,975
2019-01-23	$25.76	$25.76	$25.70	$25.70	$23.17	37,524
2019-01-22	$25.65	$25.86	$25.63	$25.81	$23.27	110,046
2019-01-18	$25.98	$26.05	$25.53	$25.60	$23.08	640,594
2019-01-17	$25.99	$26.03	$25.92	$25.99	$23.43	12,237
2019-01-16	$25.97	$26.11	$25.97	$26.00	$23.44	82,414
2019-01-15	$25.99	$25.99	$25.89	$25.95	$23.40	32,278
2019-01-14	$25.92	$25.99	$25.92	$25.94	$23.39	47,255
2019-01-11	$25.87	$25.97	$25.87	$25.92	$23.37	50,816
2019-01-10	$25.70	$25.88	$25.70	$25.85	$23.31	102,367
2019-01-09	$25.71	$25.79	$25.66	$25.66	$23.14	100,462
2019-01-08	$25.78	$25.78	$25.71	$25.72	$23.19	31,725
2019-01-07	$25.69	$25.76	$25.69	$25.72	$23.19	36,696
2019-01-04	$25.71	$25.73	$25.67	$25.71	$23.18	58,539
2019-01-03	$25.74	$25.78	$25.68	$25.69	$23.16	71,508
2019-01-02	$25.70	$25.75	$25.68	$25.72	$23.19	48,929
2018-12-31	$25.73	$25.77	$25.66	$25.77	$23.23	61,037
2018-12-28	$25.65	$25.68	$25.65	$25.68	$23.15	39,686
2018-12-27	$25.66	$25.66	$25.65	$25.66	$23.14	74,221
2018-12-26	$25.66	$25.72	$25.65	$25.65	$23.13	36,878
2018-12-24	$25.65	$25.69	$25.60	$25.66	$23.14	75,173
2018-12-21	$25.68	$25.74	$25.62	$25.66	$23.14	110,931
2018-12-20	$25.65	$25.70	$25.55	$25.70	$23.17	244,860
2018-12-19	$25.45	$25.69	$25.45	$25.65	$23.13	241,934
2018-12-18	$25.48	$25.49	$25.33	$25.36	$22.86	62,185
2018-12-17	$25.50	$25.57	$25.31	$25.38	$22.88	104,459
2018-12-14	$25.47	$25.53	$25.32	$25.52	$23.01	143,182
2018-12-13	$25.33	$25.45	$25.25	$25.45	$22.95	265,264
2018-12-12	$25.57	$25.57	$25.39	$25.39	$22.89	42,612
2018-12-11	$25.35	$25.49	$25.35	$25.48	$22.97	54,760
2018-12-10	$25.44	$25.44	$25.30	$25.32	$22.83	62,298
2018-12-07	$25.42	$25.46	$25.38	$25.39	$22.89	51,273
2018-12-06	$25.35	$25.48	$25.16	$25.33	$22.84	147,664
2018-12-04	$25.41	$25.43	$25.35	$25.42	$22.92	104,158
2018-12-03	$25.41	$25.48	$25.36	$25.41	$22.91	181,701
2018-11-30	$25.57	$25.65	$25.40	$25.41	$22.91	73,416
2018-11-29	$25.50	$25.59	$25.50	$25.55	$23.04	86,532
2018-11-28	$25.83	$25.87	$25.81	$25.85	$22.96	23,864
2018-11-27	$25.82	$25.85	$25.77	$25.85	$22.96	71,920
2018-11-26	$25.73	$25.80	$25.73	$25.78	$22.90	95,994
2018-11-23	$25.78	$25.78	$25.72	$25.72	$22.84	34,580
2018-11-21	$25.75	$25.78	$25.72	$25.78	$22.90	39,851
2018-11-20	$25.75	$25.77	$25.66	$25.72	$22.84	158,256
2018-11-19	$25.76	$25.78	$25.75	$25.75	$22.87	31,934
2018-11-16	$25.75	$25.79	$25.75	$25.75	$22.87	25,924
2018-11-15	$25.77	$25.82	$25.74	$25.75	$22.87	79,642
2018-11-14	$25.80	$25.82	$25.77	$25.77	$22.89	23,592
2018-11-13	$25.77	$25.82	$25.77	$25.80	$22.91	26,852
2018-11-12	$25.76	$25.82	$25.75	$25.76	$22.88	16,835
2018-11-09	$25.75	$25.77	$25.75	$25.75	$22.87	48,659
2018-11-08	$25.72	$25.77	$25.72	$25.75	$22.87	44,502
2018-11-07	$25.73	$25.80	$25.73	$25.73	$22.85	85,308
2018-11-06	$25.80	$25.82	$25.69	$25.75	$22.87	49,836
2018-11-05	$25.74	$25.81	$25.74	$25.81	$22.92	29,667
2018-11-02	$25.77	$25.77	$25.73	$25.74	$22.86	23,012
2018-11-01	$25.78	$25.80	$25.68	$25.72	$22.84	73,676
2018-10-31	$25.67	$25.90	$25.67	$25.82	$22.93	70,904
2018-10-30	$25.80	$25.82	$25.63	$25.71	$22.83	55,310
2018-10-29	$25.83	$25.89	$25.81	$25.82	$22.93	30,153
2018-10-26	$25.76	$25.83	$25.73	$25.81	$22.92	31,462
2018-10-25	$25.73	$25.82	$25.72	$25.82	$22.93	35,721
2018-10-24	$25.83	$25.83	$25.75	$25.78	$22.90	31,273
2018-10-23	$25.87	$25.90	$25.80	$25.83	$22.94	34,030
2018-10-22	$25.90	$26.02	$25.87	$25.87	$22.98	132,257
2018-10-19	$25.66	$26.19	$25.66	$26.19	$23.26	221,187
2018-10-18	$25.60	$25.73	$25.60	$25.72	$22.84	54,309
2018-10-17	$25.58	$25.65	$25.57	$25.64	$22.77	48,760
2018-10-16	$25.59	$25.66	$25.58	$25.58	$22.72	72,272
2018-10-15	$25.58	$25.59	$25.55	$25.59	$22.73	92,578
2018-10-12	$25.60	$25.62	$25.58	$25.59	$22.73	81,271
2018-10-11	$25.64	$25.66	$25.58	$25.58	$22.72	47,421
2018-10-10	$25.56	$25.60	$25.55	$25.60	$22.74	143,533
2018-10-09	$25.55	$25.64	$25.55	$25.63	$22.76	48,434
2018-10-08	$25.62	$25.62	$25.55	$25.55	$22.69	22,013
2018-10-05	$25.60	$25.70	$25.55	$25.55	$22.69	88,056
2018-10-04	$25.60	$25.65	$25.60	$25.60	$22.74	130,508
2018-10-03	$25.62	$25.64	$25.60	$25.61	$22.74	163,602
2018-10-02	$25.68	$25.71	$25.60	$25.62	$22.75	69,329
2018-10-01	$25.74	$25.77	$25.65	$25.65	$22.78	61,533
2018-09-28	$25.67	$25.69	$25.66	$25.67	$22.80	61,071
2018-09-27	$25.67	$25.72	$25.65	$25.68	$22.81	41,841
2018-09-26	$25.70	$25.72	$25.65	$25.68	$22.81	37,145
2018-09-25	$25.77	$25.77	$25.64	$25.65	$22.78	69,470
2018-09-24	$25.67	$25.79	$25.64	$25.75	$22.87	80,511
2018-09-21	$25.60	$25.65	$25.60	$25.64	$22.77	21,847
2018-09-20	$25.64	$25.67	$25.60	$25.60	$22.74	124,626
2018-09-19	$25.70	$25.70	$25.62	$25.63	$22.76	164,941
2018-09-18	$25.69	$25.72	$25.64	$25.64	$22.77	85,414
2018-09-17	$25.69	$25.69	$25.63	$25.63	$22.76	66,359
2018-09-14	$25.65	$25.70	$25.63	$25.69	$22.82	48,147
2018-09-13	$25.64	$25.72	$25.63	$25.63	$22.76	21,098
2018-09-12	$25.72	$25.72	$25.62	$25.62	$22.75	115,403
2018-09-11	$25.73	$25.83	$25.70	$25.71	$22.83	60,933
2018-09-10	$25.66	$25.78	$25.65	$25.73	$22.85	39,100
2018-09-07	$25.67	$25.69	$25.60	$25.69	$22.82	117,559
2018-09-06	$25.79	$25.79	$25.62	$25.67	$22.80	82,141
2018-09-05	$25.83	$25.84	$25.71	$25.79	$22.90	83,964
2018-09-04	$25.88	$25.95	$25.77	$25.82	$22.93	55,606
2018-08-31	$26.03	$26.09	$25.86	$25.86	$22.97	66,941
2018-08-30	$25.77	$26.07	$25.77	$26.00	$23.09	57,604
2018-08-29	$25.90	$26.07	$25.90	$26.04	$23.13	80,000
2018-08-28	$26.25	$26.25	$26.17	$26.23	$22.95	76,289
2018-08-27	$26.28	$26.28	$26.25	$26.26	$22.98	18,824
2018-08-24	$26.20	$26.30	$26.20	$26.28	$23.00	50,815
2018-08-23	$26.19	$26.24	$26.18	$26.24	$22.96	49,886
2018-08-22	$26.22	$26.24	$26.12	$26.19	$22.92	63,775
2018-08-21	$26.20	$26.23	$26.20	$26.22	$22.95	15,116
2018-08-20	$26.19	$26.25	$26.17	$26.25	$22.97	40,573
2018-08-17	$26.22	$26.23	$26.17	$26.17	$22.90	64,484
2018-08-16	$26.24	$26.38	$26.16	$26.20	$22.93	38,274
2018-08-15	$26.11	$26.24	$26.11	$26.19	$22.92	21,414
2018-08-14	$26.18	$26.18	$26.14	$26.16	$22.89	18,199
2018-08-13	$26.12	$26.18	$26.11	$26.18	$22.91	27,029
2018-08-10	$26.10	$26.15	$26.10	$26.15	$22.88	34,012
2018-08-09	$26.05	$26.12	$26.05	$26.11	$22.85	33,684
2018-08-08	$26.05	$26.12	$26.02	$26.10	$22.84	46,725
2018-08-07	$26.03	$26.12	$26.01	$26.10	$22.84	97,581
2018-08-06	$26.02	$26.04	$26.01	$26.03	$22.78	84,505
2018-08-03	$26.05	$26.05	$26.02	$26.03	$22.78	23,326
2018-08-02	$26.07	$26.07	$26.01	$26.05	$22.80	56,697
2018-08-01	$26.14	$26.15	$26.05	$26.07	$22.81	42,995
2018-07-31	$26.20	$26.20	$26.11	$26.14	$22.88	72,860
2018-07-30	$26.20	$26.24	$26.15	$26.24	$22.96	80,290
2018-07-27	$26.22	$26.28	$26.20	$26.20	$22.93	38,967
2018-07-26	$26.25	$26.27	$26.22	$26.23	$22.95	497,601
2018-07-25	$26.32	$26.32	$26.26	$26.27	$22.99	54,310
2018-07-24	$26.26	$26.33	$26.21	$26.26	$22.98	152,299
2018-07-23	$26.28	$26.28	$26.25	$26.26	$22.98	80,670
2018-07-20	$26.26	$26.34	$26.26	$26.32	$23.03	196,095
2018-07-19	$26.35	$26.35	$26.26	$26.26	$22.98	73,750
2018-07-18	$26.29	$26.29	$26.24	$26.25	$22.97	150,613
2018-07-17	$26.38	$26.38	$26.29	$26.29	$23.01	12,001
2018-07-16	$26.34	$26.36	$26.27	$26.30	$23.02	22,937
2018-07-13	$26.28	$26.37	$26.27	$26.33	$23.04	29,845
2018-07-12	$26.36	$26.37	$26.25	$26.25	$22.97	44,764
2018-07-11	$26.37	$26.44	$26.28	$26.28	$23.00	96,176
2018-07-10	$26.33	$26.39	$26.33	$26.35	$23.06	47,818
2018-07-09	$26.32	$26.42	$26.32	$26.35	$23.06	31,972
2018-07-06	$26.34	$26.44	$26.26	$26.33	$23.04	124,237
2018-07-05	$26.41	$26.45	$26.25	$26.41	$23.11	50,902
2018-07-03	$26.51	$26.52	$26.41	$26.41	$23.11	86,086
2018-07-02	$26.50	$26.62	$26.46	$26.53	$23.22	119,725
2018-06-29	$26.39	$26.58	$26.27	$26.58	$23.26	302,075
2018-06-28	$26.39	$26.42	$26.33	$26.41	$23.11	72,332
2018-06-27	$26.27	$26.36	$26.19	$26.35	$23.06	167,071
2018-06-26	$26.26	$26.34	$26.25	$26.30	$23.02	65,583
2018-06-25	$26.25	$26.31	$26.25	$26.31	$23.02	51,717
2018-06-22	$26.26	$26.30	$26.26	$26.30	$23.02	12,213
2018-06-21	$26.39	$26.39	$26.25	$26.29	$23.01	109,018
2018-06-20	$26.29	$26.31	$26.25	$26.31	$23.02	61,050
2018-06-19	$26.37	$26.37	$26.32	$26.32	$23.03	28,083
2018-06-18	$26.36	$26.43	$26.35	$26.40	$23.10	26,860
2018-06-15	$26.25	$26.46	$26.25	$26.43	$23.13	61,014
2018-06-14	$26.25	$26.28	$26.21	$26.25	$22.97	160,400
2018-06-13	$26.25	$26.30	$26.25	$26.30	$23.02	69,892
2018-06-12	$26.20	$26.31	$26.19	$26.25	$22.97	216,765
2018-06-11	$26.17	$26.25	$26.14	$26.20	$22.93	99,013
2018-06-08	$26.05	$26.16	$26.05	$26.11	$22.85	111,908
2018-06-07	$25.95	$26.12	$25.95	$26.05	$22.80	126,205
2018-06-06	$25.90	$26.03	$25.90	$25.97	$22.73	111,274
2018-06-05	$25.90	$25.93	$25.80	$25.85	$22.62	124,870
2018-06-04	$25.80	$25.84	$25.79	$25.83	$22.60	37,776
2018-06-01	$25.75	$25.84	$25.75	$25.79	$22.57	73,079
2018-05-31	$25.75	$25.79	$25.69	$25.75	$22.53	54,324
2018-05-30	$25.76	$25.89	$25.68	$25.76	$22.54	121,025
2018-05-29	$26.00	$26.07	$25.95	$26.00	$22.42	86,586
2018-05-25	$25.99	$26.00	$25.93	$26.00	$22.42	22,852
2018-05-24	$25.92	$25.97	$25.90	$25.93	$22.36	52,487
2018-05-23	$25.93	$26.00	$25.90	$26.00	$22.42	39,558
2018-05-22	$25.91	$25.95	$25.91	$25.94	$22.36	19,788
2018-05-21	$25.87	$25.93	$25.87	$25.91	$22.34	41,014
2018-05-18	$25.81	$25.92	$25.81	$25.89	$22.32	32,978
2018-05-17	$25.84	$25.88	$25.82	$25.84	$22.28	29,662
2018-05-16	$25.81	$25.86	$25.81	$25.83	$22.27	27,828
2018-05-15	$25.85	$25.85	$25.79	$25.81	$22.25	52,963
2018-05-14	$25.82	$25.88	$25.82	$25.83	$22.27	53,144
2018-05-11	$25.84	$25.89	$25.81	$25.89	$22.32	39,793
2018-05-10	$25.83	$25.93	$25.83	$25.88	$22.31	46,126
2018-05-09	$25.77	$25.89	$25.77	$25.81	$22.25	54,480
2018-05-08	$25.80	$25.86	$25.76	$25.85	$22.29	133,916
2018-05-07	$25.77	$25.81	$25.76	$25.76	$22.21	48,930
2018-05-04	$25.80	$25.81	$25.75	$25.76	$22.21	57,095
2018-05-03	$25.75	$25.80	$25.75	$25.80	$22.24	24,046
2018-05-02	$25.77	$25.78	$25.75	$25.78	$22.23	31,329
2018-05-01	$25.74	$25.75	$25.70	$25.75	$22.20	28,579
2018-04-30	$25.72	$25.72	$25.67	$25.72	$22.17	23,917
2018-04-27	$25.70	$25.72	$25.68	$25.69	$22.15	21,384
2018-04-26	$25.67	$25.73	$25.66	$25.73	$22.18	42,146
2018-04-25	$25.69	$25.73	$25.63	$25.71	$22.17	56,347
2018-04-24	$25.66	$25.68	$25.63	$25.68	$22.14	24,067
2018-04-23	$25.69	$25.70	$25.62	$25.68	$22.14	30,098
2018-04-20	$25.66	$25.74	$25.61	$25.74	$22.19	62,598
2018-04-19	$25.61	$25.68	$25.61	$25.67	$22.13	37,909
2018-04-18	$25.66	$25.67	$25.60	$25.65	$22.11	23,560
2018-04-17	$25.68	$25.70	$25.63	$25.65	$22.11	27,050
2018-04-16	$25.70	$25.73	$25.68	$25.68	$22.14	19,743
2018-04-13	$25.73	$25.73	$25.68	$25.73	$22.18	23,661
2018-04-12	$25.68	$25.71	$25.66	$25.70	$22.16	17,041
2018-04-11	$25.69	$25.70	$25.65	$25.65	$22.11	20,456
2018-04-10	$25.70	$25.70	$25.65	$25.65	$22.11	24,318
2018-04-09	$25.70	$25.73	$25.66	$25.66	$22.12	20,424
2018-04-06	$25.70	$25.70	$25.60	$25.70	$22.16	21,272
2018-04-05	$25.61	$25.70	$25.60	$25.70	$22.16	42,274
2018-04-04	$25.65	$25.65	$25.52	$25.63	$22.10	95,978
2018-04-03	$25.73	$25.75	$25.68	$25.73	$22.18	40,850
2018-04-02	$25.69	$25.75	$25.66	$25.70	$22.16	29,213
2018-03-29	$25.68	$25.75	$25.63	$25.75	$22.20	32,693
2018-03-28	$25.73	$25.78	$25.62	$25.65	$22.11	54,010
2018-03-27	$25.75	$25.77	$25.66	$25.71	$22.17	107,700
2018-03-26	$25.76	$25.78	$25.61	$25.62	$22.09	77,159
2018-03-23	$25.79	$25.79	$25.72	$25.72	$22.17	15,223
2018-03-22	$25.75	$25.78	$25.70	$25.70	$22.16	38,739
2018-03-21	$25.72	$25.85	$25.70	$25.72	$22.17	60,019
2018-03-20	$25.85	$25.85	$25.69	$25.69	$22.15	61,445
2018-03-19	$25.88	$25.95	$25.75	$25.85	$22.29	103,169
2018-03-16	$25.82	$25.89	$25.82	$25.88	$22.31	35,133
2018-03-15	$25.85	$26.00	$25.75	$25.87	$22.30	54,397
2018-03-14	$25.75	$25.83	$25.72	$25.80	$22.24	25,476
2018-03-13	$25.70	$25.74	$25.69	$25.69	$22.15	189,507
2018-03-12	$25.82	$25.82	$25.68	$25.69	$22.15	67,350
2018-03-09	$25.83	$25.84	$25.81	$25.81	$22.25	18,061
2018-03-08	$25.86	$25.92	$25.77	$25.77	$22.22	50,633
2018-03-07	$25.95	$25.98	$25.81	$25.82	$22.26	47,981
2018-03-06	$25.79	$25.91	$25.75	$25.90	$22.33	55,452
2018-03-05	$25.86	$25.86	$25.68	$25.73	$22.18	86,506
2018-03-02	$25.81	$25.84	$25.74	$25.77	$22.22	36,188
2018-03-01	$25.87	$25.87	$25.75	$25.78	$22.23	43,173
2018-02-28	$25.82	$25.85	$25.78	$25.78	$22.23	55,971
2018-02-27	$25.82	$25.88	$25.81	$25.84	$22.28	25,766
2018-02-26	$26.03	$26.29	$26.03	$26.19	$22.25	61,458
2018-02-23	$26.05	$26.06	$26.01	$26.06	$22.14	30,500
2018-02-22	$26.09	$26.09	$26.00	$26.00	$22.08	59,610
2018-02-21	$25.98	$26.06	$25.92	$26.06	$22.14	61,354
2018-02-20	$25.91	$26.00	$25.85	$25.90	$22.00	64,483
2018-02-16	$25.98	$26.00	$25.92	$26.00	$22.08	27,079
2018-02-15	$25.98	$25.98	$25.85	$25.95	$22.04	35,188
2018-02-14	$25.88	$25.99	$25.88	$25.98	$22.07	61,566
2018-02-13	$25.88	$25.88	$25.78	$25.85	$21.96	39,563
2018-02-12	$25.93	$25.98	$25.80	$25.84	$21.95	61,481
2018-02-09	$25.86	$25.99	$25.76	$25.99	$22.08	122,089
2018-02-08	$25.90	$25.90	$25.78	$25.80	$21.91	49,953
2018-02-07	$25.85	$25.99	$25.83	$25.93	$22.02	59,752
2018-02-06	$25.80	$25.96	$25.80	$25.85	$21.96	32,781
2018-02-05	$25.92	$25.96	$25.80	$25.85	$21.96	31,048
2018-02-02	$25.90	$25.96	$25.85	$25.96	$22.05	54,487
2018-02-01	$26.08	$26.08	$25.94	$25.96	$22.05	53,679
2018-01-31	$26.11	$26.20	$26.04	$26.06	$22.14	76,493
2018-01-30	$26.03	$26.09	$25.98	$26.02	$22.10	82,592
2018-01-29	$26.02	$26.09	$25.97	$26.05	$22.13	125,226
2018-01-26	$26.06	$26.16	$26.00	$26.04	$22.12	177,816
2018-01-25	$26.00	$26.14	$25.91	$26.08	$22.15	49,796
2018-01-24	$25.86	$26.05	$25.85	$26.00	$22.08	57,906
2018-01-23	$25.77	$25.93	$25.77	$25.81	$21.92	40,980
2018-01-22	$25.98	$25.98	$25.90	$25.91	$22.01	29,987
2018-01-19	$25.79	$26.09	$25.73	$26.03	$22.11	239,938
2018-01-18	$25.85	$25.88	$25.75	$25.79	$21.91	59,415
2018-01-17	$25.95	$25.95	$25.87	$25.87	$21.97	31,313
2018-01-16	$25.95	$26.00	$25.95	$25.95	$22.04	60,905
2018-01-12	$26.00	$26.00	$25.95	$25.95	$22.04	40,626
2018-01-11	$25.95	$26.01	$25.95	$26.00	$22.08	40,892
2018-01-10	$25.91	$25.93	$25.87	$25.93	$22.02	68,327
2018-01-09	$25.95	$25.95	$25.89	$25.93	$22.02	44,374
2018-01-08	$25.81	$25.87	$25.81	$25.85	$21.96	57,267
2018-01-05	$25.81	$25.84	$25.81	$25.81	$21.92	44,550
2018-01-04	$25.85	$25.86	$25.75	$25.81	$21.92	43,481
2018-01-03	$25.80	$25.89	$25.73	$25.85	$21.96	72,553
2018-01-02	$25.85	$26.00	$25.73	$25.82	$21.93	75,751
2017-12-29	$25.90	$25.92	$25.82	$25.82	$21.93	74,441
2017-12-28	$25.88	$25.90	$25.85	$25.86	$21.97	43,253
2017-12-27	$25.87	$25.88	$25.85	$25.86	$21.97	36,347
2017-12-26	$25.80	$25.85	$25.80	$25.85	$21.96	27,378
2017-12-22	$25.91	$25.94	$25.77	$25.82	$21.93	91,453
2017-12-21	$25.95	$25.98	$25.87	$25.89	$21.99	70,895
2017-12-20	$25.98	$25.99	$25.89	$25.89	$21.99	77,365
2017-12-19	$26.02	$26.02	$25.90	$26.00	$22.08	56,812
2017-12-18	$25.93	$26.04	$25.90	$25.95	$22.04	40,819
2017-12-15	$25.96	$25.96	$25.88	$25.88	$21.98	68,985
2017-12-14	$25.97	$25.97	$25.88	$25.88	$21.98	46,530
2017-12-13	$26.08	$26.08	$25.82	$25.93	$22.02	91,079
2017-12-12	$26.10	$26.10	$25.97	$26.01	$22.09	23,406
2017-12-11	$26.10	$26.14	$26.03	$26.09	$22.16	24,050
2017-12-08	$26.06	$26.12	$26.01	$26.10	$22.17	33,481
2017-12-07	$25.99	$26.10	$25.95	$26.09	$22.16	46,991
2017-12-06	$25.94	$26.00	$25.93	$26.00	$22.08	34,863
2017-12-05	$26.04	$26.04	$25.92	$26.01	$22.09	27,391
2017-12-04	$25.93	$26.04	$25.93	$26.04	$22.12	47,708
2017-12-01	$25.86	$25.94	$25.85	$25.92	$22.02	25,187
2017-11-30	$25.92	$26.04	$25.81	$25.81	$21.92	76,297
2017-11-29	$26.00	$26.08	$25.90	$25.92	$22.02	39,300
2017-11-28	$26.27	$26.38	$26.26	$26.38	$22.08	24,981
2017-11-27	$26.30	$26.32	$26.24	$26.26	$21.98	29,077
2017-11-24	$26.27	$26.30	$26.15	$26.30	$22.01	12,371
2017-11-22	$26.16	$26.27	$26.16	$26.27	$21.99	24,063
2017-11-21	$26.20	$26.23	$26.12	$26.15	$21.88	61,664
2017-11-20	$26.27	$26.30	$26.18	$26.25	$21.97	43,897
2017-11-17	$26.16	$26.30	$26.16	$26.27	$21.99	26,710
2017-11-16	$26.12	$26.20	$26.11	$26.16	$21.89	28,193
2017-11-15	$26.06	$26.18	$26.02	$26.10	$21.85	30,581
2017-11-14	$26.14	$26.23	$26.08	$26.08	$21.83	24,591
2017-11-13	$26.15	$26.15	$26.08	$26.14	$21.88	42,004
2017-11-10	$26.04	$26.08	$26.00	$26.08	$21.83	49,822
2017-11-09	$26.05	$26.12	$26.00	$26.00	$21.76	31,424
2017-11-08	$26.10	$26.10	$26.03	$26.03	$21.78	51,967
2017-11-07	$26.10	$26.14	$26.10	$26.10	$21.84	32,167
2017-11-06	$26.22	$26.22	$26.07	$26.11	$21.85	47,874
2017-11-03	$26.23	$26.24	$26.12	$26.14	$21.88	24,988
2017-11-02	$26.20	$26.20	$26.11	$26.19	$21.92	28,224
2017-11-01	$26.21	$26.26	$26.11	$26.13	$21.87	42,625
2017-10-31	$26.30	$26.30	$26.12	$26.12	$21.86	44,645
2017-10-30	$26.23	$26.30	$26.23	$26.23	$21.95	9,911
2017-10-27	$26.21	$26.30	$26.21	$26.22	$21.94	15,732
2017-10-26	$26.20	$26.28	$26.16	$26.25	$21.97	50,151
2017-10-25	$26.30	$26.30	$26.15	$26.20	$21.93	31,263
2017-10-24	$26.36	$26.36	$26.24	$26.35	$22.05	29,339
2017-10-23	$26.46	$26.47	$26.35	$26.36	$22.06	17,670
2017-10-20	$26.50	$26.54	$26.30	$26.43	$22.12	53,886
2017-10-19	$26.47	$26.57	$26.41	$26.57	$22.24	51,694
2017-10-18	$26.36	$26.47	$26.32	$26.44	$22.13	55,048
2017-10-17	$26.20	$26.39	$26.13	$26.36	$22.06	77,348
2017-10-16	$26.12	$26.18	$26.12	$26.12	$21.86	21,774
2017-10-13	$26.27	$26.28	$26.15	$26.15	$21.88	22,789
2017-10-12	$26.02	$26.09	$25.94	$26.04	$21.79	49,927
2017-10-11	$25.92	$26.06	$25.91	$26.00	$21.76	20,021
2017-10-10	$25.84	$25.95	$25.84	$25.86	$21.64	226,329
2017-10-09	$25.97	$26.03	$25.82	$25.82	$21.61	45,084
2017-10-06	$26.05	$26.09	$25.95	$25.95	$21.72	46,935
2017-10-05	$26.11	$26.15	$26.10	$26.12	$21.86	69,594
2017-10-04	$26.17	$26.21	$26.03	$26.05	$21.80	57,301
2017-10-03	$26.23	$26.23	$26.18	$26.20	$21.93	44,444
2017-10-02	$26.32	$26.35	$26.22	$26.23	$21.95	54,728
2017-09-29	$26.42	$26.43	$26.39	$26.39	$22.09	24,793
2017-09-28	$26.39	$26.50	$26.39	$26.50	$22.18	54,857
2017-09-27	$26.39	$26.45	$26.38	$26.40	$22.09	46,494
2017-09-26	$26.33	$26.44	$26.31	$26.41	$22.10	26,745
2017-09-25	$26.38	$26.48	$26.38	$26.41	$22.10	21,836
2017-09-22	$26.46	$26.50	$26.38	$26.50	$22.18	36,783
2017-09-21	$26.46	$26.48	$26.41	$26.42	$22.11	24,047
2017-09-20	$26.35	$26.48	$26.35	$26.36	$22.06	37,376
2017-09-19	$26.36	$26.41	$26.35	$26.35	$22.05	31,502
2017-09-18	$26.50	$26.50	$26.35	$26.36	$22.06	42,699
2017-09-15	$26.35	$26.38	$26.26	$26.38	$22.08	18,837
2017-09-14	$26.32	$26.36	$26.32	$26.33	$22.04	29,376
2017-09-13	$26.27	$26.33	$26.20	$26.32	$22.03	61,003
2017-09-12	$26.32	$26.34	$26.14	$26.34	$22.04	43,772
2017-09-11	$26.35	$26.35	$26.30	$26.32	$22.03	22,726
2017-09-08	$26.39	$26.39	$26.32	$26.38	$22.08	20,707
2017-09-07	$26.30	$26.50	$26.23	$26.49	$22.17	58,806
2017-09-06	$26.18	$26.30	$26.17	$26.30	$22.01	54,675
2017-09-05	$26.20	$26.28	$26.20	$26.26	$21.98	35,384
2017-09-01	$26.15	$26.35	$26.14	$26.33	$22.04	21,655
2017-08-31	$26.04	$26.33	$25.98	$26.14	$21.88	80,947
2017-08-30	$26.01	$26.08	$25.98	$26.02	$21.78	30,549
2017-08-29	$25.95	$26.03	$25.95	$26.00	$21.76	22,569
2017-08-28	$25.95	$25.99	$25.92	$25.99	$21.75	39,462
2017-08-25	$26.27	$26.33	$26.26	$26.31	$21.70	63,934
2017-08-24	$26.35	$26.39	$26.29	$26.34	$21.72	25,355
2017-08-23	$26.18	$26.33	$26.18	$26.24	$21.64	29,868
2017-08-22	$26.34	$26.34	$26.11	$26.11	$21.53	24,881
2017-08-21	$26.22	$26.25	$26.21	$26.21	$21.61	23,900
2017-08-18	$26.25	$26.29	$26.20	$26.21	$21.61	36,728
2017-08-17	$26.25	$26.30	$26.23	$26.25	$21.65	14,371
2017-08-16	$26.25	$26.32	$26.25	$26.30	$21.69	19,573
2017-08-15	$26.17	$26.20	$26.15	$26.19	$21.60	48,200
2017-08-14	$26.15	$26.19	$26.04	$26.17	$21.58	57,118
2017-08-11	$26.20	$26.26	$26.11	$26.13	$21.55	32,059
2017-08-10	$26.40	$26.40	$26.17	$26.20	$21.60	68,279
2017-08-09	$26.43	$26.43	$26.35	$26.36	$21.74	36,570
2017-08-08	$26.55	$26.59	$26.41	$26.42	$21.79	52,428
2017-08-07	$26.41	$26.44	$26.40	$26.41	$21.78	34,771
2017-08-04	$26.35	$26.42	$26.35	$26.37	$21.74	31,190
2017-08-03	$26.50	$26.60	$26.42	$26.46	$21.82	31,316
2017-08-02	$26.54	$26.58	$26.34	$26.37	$21.74	72,623
2017-08-01	$26.33	$26.44	$26.33	$26.42	$21.79	36,384
2017-07-31	$26.30	$26.47	$26.21	$26.30	$21.69	82,248
2017-07-28	$26.45	$26.52	$26.28	$26.45	$21.81	27,625
2017-07-27	$26.25	$26.29	$26.19	$26.26	$21.65	47,358
2017-07-26	$26.39	$26.44	$26.28	$26.35	$21.73	45,797
2017-07-25	$26.55	$26.57	$26.48	$26.50	$21.85	36,991
2017-07-24	$26.59	$26.61	$26.48	$26.52	$21.87	40,271
2017-07-21	$26.58	$26.74	$26.48	$26.65	$21.98	73,291
2017-07-20	$26.41	$26.49	$26.41	$26.48	$21.84	31,509
2017-07-19	$26.40	$26.49	$26.34	$26.42	$21.79	59,825
2017-07-18	$26.37	$26.51	$26.37	$26.43	$21.79	36,466
2017-07-17	$26.57	$26.63	$26.32	$26.37	$21.74	117,600
2017-07-14	$26.71	$26.71	$26.55	$26.57	$21.91	21,894
2017-07-13	$26.60	$26.60	$26.47	$26.47	$21.83	199,245
2017-07-12	$26.45	$26.53	$26.45	$26.52	$21.87	85,562
2017-07-11	$26.51	$26.52	$26.43	$26.45	$21.81	27,415
2017-07-10	$26.52	$26.52	$26.44	$26.50	$21.85	26,975
2017-07-07	$26.50	$26.54	$26.47	$26.52	$21.87	57,640
2017-07-06	$26.52	$26.52	$26.43	$26.45	$21.81	135,431
2017-07-05	$26.42	$26.54	$26.42	$26.46	$21.82	29,530
2017-07-03	$26.37	$26.47	$26.37	$26.46	$21.82	8,708
2017-06-30	$26.33	$26.44	$26.33	$26.39	$21.76	28,411
2017-06-29	$26.48	$26.50	$26.34	$26.38	$21.75	50,827
2017-06-28	$26.42	$26.50	$26.38	$26.49	$21.84	46,209
2017-06-27	$26.50	$26.54	$26.35	$26.46	$21.82	124,591
2017-06-26	$26.40	$26.53	$26.40	$26.48	$21.84	72,745
2017-06-23	$26.26	$26.50	$26.26	$26.46	$21.82	37,517
2017-06-22	$26.24	$26.35	$26.24	$26.35	$21.73	33,059
2017-06-21	$26.40	$26.40	$26.32	$26.40	$21.77	21,055
2017-06-20	$26.26	$26.40	$26.25	$26.37	$21.74	31,456
2017-06-19	$26.25	$26.28	$26.16	$26.28	$21.67	25,207
2017-06-16	$26.20	$26.25	$26.17	$26.20	$21.60	51,028
2017-06-15	$26.25	$26.29	$26.23	$26.24	$21.64	66,887
2017-06-14	$26.12	$26.28	$26.12	$26.28	$21.67	39,176
2017-06-13	$26.15	$26.19	$26.07	$26.19	$21.60	7,058
2017-06-12	$26.12	$26.17	$26.02	$26.07	$21.50	16,904
2017-06-09	$26.17	$26.17	$26.06	$26.12	$21.54	19,565
2017-06-08	$26.12	$26.23	$26.06	$26.18	$21.59	40,176
2017-06-07	$26.20	$26.20	$26.03	$26.12	$21.54	24,465
2017-06-06	$26.11	$26.23	$26.06	$26.16	$21.57	72,431
2017-06-05	$26.20	$26.22	$26.11	$26.16	$21.57	41,249
2017-06-02	$26.15	$26.24	$26.15	$26.20	$21.60	43,073
2017-06-01	$26.09	$26.26	$26.08	$26.26	$21.65	47,917
2017-05-31	$25.99	$26.10	$25.99	$26.02	$21.46	36,360
2017-05-30	$25.94	$26.02	$25.94	$25.98	$21.42	27,995
2017-05-26	$25.83	$26.11	$25.83	$26.02	$21.46	24,015
2017-05-25	$26.30	$26.33	$26.21	$26.30	$21.37	23,144
2017-05-24	$26.26	$26.40	$26.26	$26.40	$21.45	28,153
2017-05-23	$26.30	$26.32	$26.24	$26.30	$21.37	42,373
2017-05-22	$26.20	$26.32	$26.20	$26.25	$21.33	27,913
2017-05-19	$26.20	$26.31	$26.20	$26.24	$21.32	28,964
2017-05-18	$26.16	$26.31	$26.11	$26.23	$21.31	43,257
2017-05-17	$26.18	$26.27	$26.16	$26.27	$21.34	39,245
2017-05-16	$26.30	$26.37	$26.17	$26.17	$21.26	103,777
2017-05-15	$26.30	$26.40	$26.21	$26.29	$21.36	25,136
2017-05-12	$26.30	$26.30	$26.16	$26.27	$21.34	16,411
2017-05-11	$26.13	$26.22	$26.09	$26.18	$21.27	22,992
2017-05-10	$26.23	$26.30	$26.15	$26.15	$21.25	26,420
2017-05-09	$26.20	$26.26	$26.18	$26.21	$21.30	43,636
2017-05-08	$26.25	$26.38	$26.18	$26.28	$21.35	26,871
2017-05-05	$26.25	$26.30	$26.16	$26.30	$21.37	24,349
2017-05-04	$26.45	$26.45	$26.23	$26.29	$21.36	30,708
2017-05-03	$26.26	$26.57	$26.26	$26.55	$21.57	58,023
2017-05-02	$26.17	$26.27	$26.17	$26.27	$21.34	55,626
2017-05-01	$26.00	$26.05	$26.00	$26.05	$21.17	26,256
2017-04-28	$26.02	$26.09	$26.02	$26.02	$21.14	35,244
2017-04-27	$25.97	$26.18	$25.97	$26.03	$21.15	31,618
2017-04-26	$25.98	$26.04	$25.96	$26.03	$21.15	53,430
2017-04-25	$26.00	$26.17	$25.99	$26.01	$21.13	31,159
2017-04-24	$26.10	$26.14	$25.98	$26.05	$21.17	42,834
2017-04-21	$26.01	$26.13	$26.01	$26.13	$21.23	45,967
2017-04-20	$25.97	$26.02	$25.97	$26.01	$21.13	18,531
2017-04-19	$25.96	$26.01	$25.95	$25.98	$21.11	30,604
2017-04-18	$25.98	$26.11	$25.91	$25.94	$21.08	96,449
2017-04-17	$25.90	$26.11	$25.85	$26.02	$21.14	66,399
2017-04-13	$25.84	$26.00	$25.84	$26.00	$21.12	36,243
2017-04-12	$25.91	$25.92	$25.87	$25.89	$21.04	18,787
2017-04-11	$25.87	$25.94	$25.87	$25.91	$21.05	20,734
2017-04-10	$26.11	$26.11	$25.94	$25.94	$21.08	29,099
2017-04-07	$26.02	$26.02	$25.96	$25.97	$21.10	16,255
2017-04-06	$25.95	$25.99	$25.95	$25.95	$21.08	20,821
2017-04-05	$25.96	$26.02	$25.95	$25.96	$21.09	14,309
2017-04-04	$26.04	$26.07	$25.96	$26.00	$21.12	20,447
2017-04-03	$25.90	$25.96	$25.85	$25.91	$21.05	40,339
2017-03-31	$25.91	$25.95	$25.89	$25.90	$21.04	51,112
2017-03-30	$25.92	$25.99	$25.88	$25.92	$21.06	34,629
2017-03-29	$26.00	$26.05	$25.96	$25.96	$21.09	45,858
2017-03-28	$25.92	$26.00	$25.85	$25.86	$21.01	34,522
2017-03-27	$25.96	$25.96	$25.86	$25.93	$21.07	26,951
2017-03-24	$25.88	$25.98	$25.86	$25.96	$21.09	30,823
2017-03-23	$25.81	$25.98	$25.81	$25.88	$21.03	44,141
2017-03-22	$25.97	$25.97	$25.85	$25.88	$21.03	279,470
2017-03-21	$25.86	$25.98	$25.86	$25.88	$21.03	38,130
2017-03-20	$25.93	$25.93	$25.85	$25.90	$21.04	42,687
2017-03-17	$25.99	$25.99	$25.79	$25.84	$20.99	89,133
2017-03-16	$25.72	$25.81	$25.72	$25.79	$20.95	102,038
2017-03-15	$25.64	$25.74	$25.62	$25.72	$20.90	53,062
2017-03-14	$25.52	$27.38	$25.52	$25.64	$20.83	53,774
2017-03-13	$25.62	$25.63	$25.52	$25.54	$20.75	43,673
2017-03-10	$25.64	$25.64	$25.48	$25.54	$20.75	32,139
2017-03-09	$25.45	$25.51	$25.40	$25.47	$20.69	84,743
2017-03-08	$25.53	$25.53	$25.40	$25.40	$20.64	58,618
2017-03-07	$25.54	$25.56	$25.50	$25.55	$20.76	50,694
2017-03-06	$25.62	$25.62	$25.51	$25.59	$20.79	31,162
2017-03-03	$25.67	$25.67	$25.50	$25.60	$20.80	45,417
2017-03-02	$25.62	$25.70	$25.62	$25.65	$20.84	20,859
2017-03-01	$25.78	$25.84	$25.62	$25.62	$20.82	61,827
2017-02-28	$25.70	$25.89	$25.68	$25.78	$20.95	48,327
2017-02-27	$25.66	$25.70	$25.66	$25.68	$20.86	24,967
2017-02-24	$25.62	$25.69	$25.62	$25.67	$20.86	28,080
2017-02-23	$25.92	$25.99	$25.91	$25.99	$20.80	63,617
2017-02-22	$25.92	$25.97	$25.82	$25.97	$20.79	67,353
2017-02-21	$25.90	$26.00	$25.86	$25.92	$20.75	49,440
2017-02-17	$25.94	$25.98	$25.94	$25.94	$20.76	29,465
2017-02-16	$25.90	$25.99	$25.90	$25.99	$20.80	62,679
2017-02-15	$25.89	$25.99	$25.87	$25.93	$20.75	72,688
2017-02-14	$25.84	$25.90	$25.81	$25.89	$20.72	30,479
2017-02-13	$25.80	$25.85	$25.76	$25.81	$20.66	224,013
2017-02-10	$25.80	$25.80	$25.65	$25.77	$20.63	64,378
2017-02-09	$25.73	$25.80	$25.72	$25.79	$20.64	40,796
2017-02-08	$25.92	$25.92	$25.70	$25.77	$20.63	74,575
2017-02-07	$25.73	$27.56	$25.62	$25.88	$20.71	53,715
2017-02-06	$25.77	$25.77	$25.69	$25.73	$20.59	54,956
2017-02-03	$25.73	$25.85	$25.71	$25.85	$20.69	25,138
2017-02-02	$25.75	$25.80	$25.61	$25.79	$20.64	62,204
2017-02-01	$25.62	$25.77	$25.58	$25.68	$20.55	39,673
2017-01-31	$25.75	$25.76	$25.58	$25.70	$20.57	32,738
2017-01-30	$25.66	$25.81	$25.60	$25.70	$20.57	34,900
2017-01-27	$25.60	$25.80	$25.60	$25.71	$20.58	70,862
2017-01-26	$25.45	$25.70	$25.36	$25.65	$20.53	99,571
2017-01-25	$25.44	$25.44	$25.35	$25.37	$20.31	58,672
2017-01-24	$25.42	$25.48	$25.35	$25.40	$20.33	45,062
2017-01-23	$25.33	$25.44	$25.31	$25.39	$20.32	86,125
2017-01-20	$25.39	$25.43	$25.32	$25.32	$20.27	125,088
2017-01-19	$25.40	$25.47	$25.35	$25.37	$20.31	137,159
2017-01-18	$25.36	$25.43	$25.36	$25.39	$20.32	36,275
2017-01-17	$25.56	$25.56	$25.37	$25.38	$20.31	51,576
2017-01-13	$25.58	$25.60	$25.55	$25.56	$20.46	16,364
2017-01-12	$25.68	$25.68	$25.58	$25.58	$20.47	38,334
2017-01-11	$25.66	$25.66	$25.58	$25.64	$20.52	39,513
2017-01-10	$25.53	$25.69	$25.44	$25.66	$20.54	46,473
2017-01-09	$25.42	$25.56	$25.36	$25.42	$20.35	49,754
2017-01-06	$25.33	$25.35	$25.31	$25.33	$20.27	55,730
2017-01-05	$25.37	$25.45	$25.31	$25.31	$20.26	44,553
2017-01-04	$25.30	$25.42	$25.28	$25.37	$20.31	71,716
2017-01-03	$25.33	$25.33	$25.24	$25.25	$20.21	25,432
2016-12-30	$25.23	$25.30	$25.20	$25.20	$20.17	60,053
2016-12-29	$25.35	$25.36	$25.20	$25.20	$20.17	43,958
2016-12-28	$25.45	$25.45	$25.33	$25.33	$20.27	49,864
2016-12-27	$25.39	$25.39	$25.22	$25.39	$20.32	92,783
2016-12-23	$25.45	$25.45	$25.33	$25.34	$20.28	18,279
2016-12-22	$25.29	$25.37	$25.29	$25.36	$20.30	44,177
2016-12-21	$25.20	$25.29	$25.19	$25.28	$20.23	47,264
2016-12-20	$25.15	$25.25	$25.14	$25.15	$20.13	58,622
2016-12-19	$25.19	$25.19	$25.13	$25.15	$20.13	41,275
2016-12-16	$25.04	$25.11	$25.03	$25.11	$20.10	86,155
2016-12-15	$25.02	$25.19	$25.01	$25.02	$20.03	101,055
2016-12-14	$25.04	$25.04	$25.00	$25.00	$20.01	106,247
2016-12-13	$25.04	$25.06	$25.01	$25.01	$20.02	104,642
2016-12-12	$25.08	$25.09	$25.00	$25.00	$20.01	103,837
2016-12-09	$25.08	$25.10	$25.06	$25.06	$20.06	65,963
2016-12-08	$25.10	$25.11	$25.08	$25.08	$20.07	109,368
2016-12-07	$25.10	$25.17	$25.10	$25.10	$20.09	140,152
2016-12-06	$25.10	$25.12	$25.08	$25.10	$20.09	113,602
2016-12-05	$25.10	$25.14	$25.07	$25.08	$20.07	152,893
2016-12-02	$25.10	$25.15	$25.08	$25.08	$20.07	85,377
2016-12-01	$25.07	$25.18	$25.06	$25.06	$20.06	144,139
2016-11-30	$25.25	$25.26	$25.06	$25.06	$20.06	165,478
2016-11-29	$25.25	$25.27	$25.22	$25.23	$20.19	53,133
2016-11-28	$25.29	$25.32	$25.21	$25.22	$20.19	91,155
2016-11-25	$25.44	$25.48	$25.44	$25.48	$20.09	43,821
2016-11-23	$25.39	$25.44	$25.38	$25.44	$20.05	42,664
2016-11-22	$25.40	$25.43	$25.35	$25.43	$20.05	38,026
2016-11-21	$25.40	$25.41	$25.34	$25.35	$19.98	60,523
2016-11-18	$25.43	$25.48	$25.32	$25.32	$19.96	118,486
2016-11-17	$25.50	$25.56	$25.41	$25.44	$20.05	154,803
2016-11-16	$25.43	$25.53	$25.41	$25.49	$20.09	118,966
2016-11-15	$25.40	$25.47	$25.40	$25.41	$20.03	148,265
2016-11-14	$25.39	$25.44	$25.30	$25.32	$19.96	169,069
2016-11-11	$25.40	$25.49	$25.35	$25.40	$20.02	95,226
2016-11-10	$25.53	$25.53	$25.35	$25.36	$19.99	121,378
2016-11-09	$25.32	$25.48	$25.25	$25.40	$20.02	117,697
2016-11-08	$25.71	$25.71	$25.55	$25.55	$20.14	55,449
2016-11-07	$25.74	$25.79	$25.71	$25.71	$20.27	45,772
2016-11-04	$25.70	$25.73	$25.68	$25.70	$20.26	22,642
2016-11-03	$25.80	$25.80	$25.50	$25.70	$20.26	53,332
2016-11-02	$25.67	$25.85	$25.67	$25.85	$20.38	94,715
2016-11-01	$25.80	$25.81	$25.66	$25.66	$20.23	48,275
2016-10-31	$25.76	$25.81	$25.75	$25.80	$20.34	18,568
2016-10-28	$25.87	$25.87	$25.75	$25.80	$20.34	58,210
2016-10-27	$25.90	$25.90	$25.75	$25.87	$20.39	36,499
2016-10-26	$25.90	$25.98	$25.85	$25.89	$20.41	41,405
2016-10-25	$26.01	$26.05	$25.96	$26.03	$20.52	75,644
2016-10-24	$26.04	$26.06	$25.96	$26.03	$20.52	59,352
2016-10-21	$25.89	$26.11	$25.89	$26.11	$20.58	98,161
2016-10-20	$25.95	$26.00	$25.81	$25.90	$20.42	41,187
2016-10-19	$25.85	$25.98	$25.82	$25.86	$20.39	53,624
2016-10-18	$25.64	$25.94	$25.64	$25.92	$20.43	66,767
2016-10-17	$25.72	$25.72	$25.58	$25.63	$20.20	147,679
2016-10-14	$25.62	$25.72	$25.62	$25.67	$20.24	85,653
2016-10-13	$25.54	$25.71	$25.54	$25.62	$20.20	44,206
2016-10-12	$25.66	$25.75	$25.58	$25.75	$20.30	48,450
2016-10-11	$25.74	$25.78	$25.60	$25.61	$20.19	61,975
2016-10-10	$25.69	$25.79	$25.67	$25.79	$20.33	81,153
2016-10-07	$25.71	$25.73	$25.68	$25.69	$20.25	21,076
2016-10-06	$25.69	$25.78	$25.67	$25.68	$20.24	20,819
2016-10-05	$25.68	$25.77	$25.67	$25.67	$20.24	44,700
2016-10-04	$25.68	$25.83	$25.68	$25.69	$20.25	48,450
2016-10-03	$25.65	$25.73	$25.63	$25.63	$20.20	83,564
2016-09-30	$25.74	$25.79	$25.61	$25.65	$20.22	121,461
2016-09-29	$26.00	$26.00	$25.71	$25.74	$20.29	101,138
2016-09-28	$26.05	$26.08	$25.91	$26.00	$20.50	29,250
2016-09-27	$25.80	$26.12	$25.80	$26.12	$20.59	118,501
2016-09-26	$25.82	$25.95	$25.80	$25.80	$20.34	90,961
2016-09-23	$25.87	$25.96	$25.85	$25.89	$20.41	44,923
2016-09-22	$26.08	$26.08	$25.92	$25.93	$20.44	63,687
2016-09-21	$25.80	$26.16	$25.80	$26.13	$20.60	49,727
2016-09-20	$25.80	$25.84	$25.76	$25.84	$20.37	74,216
2016-09-19	$25.90	$25.90	$25.75	$25.79	$20.33	56,755
2016-09-16	$25.79	$25.94	$25.79	$25.84	$20.37	28,180
2016-09-15	$25.80	$25.88	$25.71	$25.84	$20.37	112,708
2016-09-14	$25.67	$25.80	$25.67	$25.80	$20.34	24,368
2016-09-13	$25.61	$25.78	$25.60	$25.67	$20.24	25,923
2016-09-12	$25.75	$25.80	$25.70	$25.79	$20.33	48,799
2016-09-09	$25.83	$25.85	$25.71	$25.71	$20.27	102,261
2016-09-08	$25.80	$25.87	$25.79	$25.85	$20.38	72,162
2016-09-07	$25.85	$25.85	$25.79	$25.79	$20.33	50,268
2016-09-06	$25.86	$25.95	$25.78	$25.79	$20.33	71,250
2016-09-02	$26.00	$26.00	$25.94	$25.98	$20.48	18,659
2016-09-01	$26.06	$26.11	$26.00	$26.07	$20.55	27,486
2016-08-31	$26.06	$26.15	$26.06	$26.06	$20.54	54,120
2016-08-30	$26.05	$26.10	$25.99	$26.09	$20.57	46,637
2016-08-29	$25.84	$26.00	$25.82	$25.99	$20.49	54,788
2016-08-26	$25.80	$25.87	$25.76	$25.85	$20.38	118,609
2016-08-25	$26.11	$26.17	$26.06	$26.14	$20.30	47,619
2016-08-24	$26.14	$26.14	$26.10	$26.14	$20.30	34,697
2016-08-23	$26.05	$26.15	$26.05	$26.13	$20.29	47,095
2016-08-22	$26.00	$26.18	$25.96	$26.18	$20.33	39,623
2016-08-19	$26.08	$26.08	$25.95	$25.98	$20.18	34,469
2016-08-18	$26.02	$26.15	$26.01	$26.06	$20.24	35,679
2016-08-17	$25.92	$26.10	$25.92	$26.10	$20.27	69,364
2016-08-16	$26.07	$26.11	$25.97	$26.07	$20.25	31,527
2016-08-15	$26.20	$26.20	$26.10	$26.10	$20.27	30,750
2016-08-12	$26.22	$26.27	$26.16	$26.22	$20.36	22,409
2016-08-11	$26.25	$26.28	$26.14	$26.27	$20.40	61,262
2016-08-10	$26.25	$26.29	$26.18	$26.28	$20.41	48,904
2016-08-09	$26.20	$26.31	$26.19	$26.29	$20.42	74,441
2016-08-08	$26.27	$26.32	$26.20	$26.32	$20.44	42,833
2016-08-05	$26.18	$26.24	$26.13	$26.24	$20.38	35,086
2016-08-04	$26.19	$26.20	$26.07	$26.20	$20.35	44,216
2016-08-03	$26.00	$26.13	$25.98	$26.13	$20.29	35,824
2016-08-02	$26.15	$26.20	$25.97	$26.11	$20.28	56,157
2016-08-01	$26.20	$26.25	$26.08	$26.21	$20.36	69,516
2016-07-29	$26.17	$26.28	$26.17	$26.19	$20.34	64,023
2016-07-28	$26.17	$26.25	$26.17	$26.25	$20.39	34,259
2016-07-27	$26.12	$26.26	$26.12	$26.25	$20.39	33,833
2016-07-26	$26.15	$26.24	$26.14	$26.21	$20.36	29,085
2016-07-25	$26.06	$26.20	$26.06	$26.20	$20.35	41,277
2016-07-22	$26.06	$26.12	$26.04	$26.10	$20.27	52,582
2016-07-21	$26.09	$26.17	$26.09	$26.15	$20.31	44,683
2016-07-20	$26.11	$26.15	$26.07	$26.11	$20.28	53,969
2016-07-19	$26.03	$26.13	$26.02	$26.12	$20.29	48,702
2016-07-18	$26.00	$26.13	$25.97	$26.11	$20.28	57,944
2016-07-15	$26.00	$26.10	$25.93	$26.10	$20.27	129,457
2016-07-14	$25.99	$26.03	$25.80	$26.02	$20.21	55,685
2016-07-13	$25.91	$25.91	$25.68	$25.90	$20.12	68,002
2016-07-12	$25.97	$26.00	$25.84	$25.85	$20.08	82,787
2016-07-11	$25.80	$25.94	$25.76	$25.92	$20.13	57,637
2016-07-08	$25.69	$25.81	$25.69	$25.74	$19.99	57,198
2016-07-07	$25.68	$25.80	$25.63	$25.67	$19.94	64,999
2016-07-06	$25.74	$25.77	$25.67	$25.67	$19.94	55,786
2016-07-05	$25.88	$25.88	$25.72	$25.80	$20.04	50,261
2016-07-01	$25.94	$25.99	$25.82	$25.91	$20.12	86,845
2016-06-30	$25.65	$25.95	$25.65	$25.94	$20.15	98,232
2016-06-29	$25.60	$25.79	$25.60	$25.70	$19.96	90,402
2016-06-28	$25.40	$25.68	$25.30	$25.65	$19.92	118,739
2016-06-27	$25.24	$25.36	$25.15	$25.28	$19.63	258,753
2016-06-24	$25.28	$25.64	$25.21	$25.33	$19.67	185,786
2016-06-23	$25.75	$25.75	$25.66	$25.68	$19.94	36,407
2016-06-22	$25.73	$25.79	$25.73	$25.75	$20.00	56,279
2016-06-21	$25.58	$25.74	$25.54	$25.70	$19.96	120,462
2016-06-20	$25.59	$25.63	$25.49	$25.58	$19.86	81,534
2016-06-17	$25.52	$25.63	$25.50	$25.56	$19.85	44,297
2016-06-16	$25.62	$25.62	$25.43	$25.45	$19.77	75,759
2016-06-15	$25.52	$25.63	$25.50	$25.63	$19.91	85,478
2016-06-14	$25.52	$25.63	$25.39	$25.43	$19.75	193,710
2016-06-13	$25.65	$25.68	$25.56	$25.59	$19.87	60,500
2016-06-10	$25.69	$25.69	$25.55	$25.60	$19.88	60,250
2016-06-09	$25.72	$25.72	$25.53	$25.70	$19.96	99,272
2016-06-08	$25.63	$25.73	$25.63	$25.70	$19.96	23,257
2016-06-07	$25.66	$25.73	$25.59	$25.63	$19.91	56,730
2016-06-06	$25.56	$25.64	$25.56	$25.63	$19.91	57,016
2016-06-03	$25.50	$25.60	$25.50	$25.53	$19.83	187,093
2016-06-02	$25.68	$25.75	$25.55	$25.59	$19.87	29,320
2016-06-01	$25.85	$25.86	$25.69	$25.75	$20.00	46,580
2016-05-31	$25.90	$25.90	$25.68	$25.84	$20.07	151,834
2016-05-27	$25.91	$25.92	$25.78	$25.78	$20.02	49,677
2016-05-26	$25.95	$26.01	$25.86	$25.92	$20.13	75,184
2016-05-25	$26.10	$26.18	$26.05	$26.18	$20.03	58,925
2016-05-24	$26.02	$26.13	$25.99	$26.12	$19.99	84,552
2016-05-23	$26.05	$26.12	$25.98	$26.12	$19.99	42,665
2016-05-20	$25.94	$26.06	$25.86	$26.06	$19.94	30,133
2016-05-19	$25.95	$26.00	$25.92	$25.98	$19.88	28,627
2016-05-18	$25.94	$26.06	$25.92	$26.03	$19.92	194,339
2016-05-17	$25.83	$25.99	$25.78	$25.96	$19.87	106,601
2016-05-16	$25.85	$25.98	$25.85	$25.98	$19.88	40,821
2016-05-13	$25.82	$25.90	$25.82	$25.82	$19.76	28,081
2016-05-12	$25.92	$25.92	$25.81	$25.82	$19.76	36,974
2016-05-11	$25.78	$25.92	$25.76	$25.90	$19.82	26,289
2016-05-10	$25.70	$25.90	$25.64	$25.85	$19.78	82,167
2016-05-09	$25.90	$25.93	$25.83	$25.86	$19.79	36,788
2016-05-06	$25.87	$25.90	$25.84	$25.89	$19.81	64,167
2016-05-05	$25.86	$25.90	$25.84	$25.86	$19.79	24,998
2016-05-04	$25.83	$25.88	$25.81	$25.87	$19.80	46,362
2016-05-03	$25.87	$25.88	$25.81	$25.84	$19.77	35,467
2016-05-02	$25.89	$25.94	$25.88	$25.90	$19.82	51,924
2016-04-29	$25.70	$25.91	$25.66	$25.91	$19.83	99,972
2016-04-28	$25.62	$25.67	$25.62	$25.65	$19.63	57,161
2016-04-27	$25.57	$25.65	$25.57	$25.61	$19.60	75,514
2016-04-26	$25.59	$25.60	$25.55	$25.59	$19.58	29,919
2016-04-25	$25.55	$25.58	$25.53	$25.54	$19.54	25,872
2016-04-22	$25.54	$25.57	$25.52	$25.53	$19.54	60,738
2016-04-21	$25.57	$25.57	$25.47	$25.50	$19.51	70,996
2016-04-20	$25.53	$25.57	$25.52	$25.55	$19.55	84,754
2016-04-19	$25.50	$25.65	$25.50	$25.55	$19.55	58,437
2016-04-18	$25.50	$25.54	$25.45	$25.52	$19.53	23,687
2016-04-15	$25.51	$25.56	$25.45	$25.45	$19.47	209,449
2016-04-14	$25.52	$25.52	$25.46	$25.52	$19.53	103,674
2016-04-13	$25.50	$25.58	$25.50	$25.52	$19.53	41,657
2016-04-12	$25.53	$25.56	$25.47	$25.54	$19.54	45,830
2016-04-11	$25.42	$25.55	$25.39	$25.50	$19.51	69,680
2016-04-08	$25.38	$25.42	$25.36	$25.37	$19.41	28,079
2016-04-07	$25.44	$25.48	$25.25	$25.27	$19.34	114,760
2016-04-06	$25.47	$25.52	$25.41	$25.44	$19.47	80,188
2016-04-05	$25.48	$25.52	$25.41	$25.49	$19.51	71,856
2016-04-04	$25.53	$25.54	$25.44	$25.48	$19.50	27,188
2016-04-01	$25.56	$25.64	$25.41	$25.50	$19.51	54,006
2016-03-31	$25.69	$25.70	$25.51	$25.61	$19.60	61,552
2016-03-30	$25.56	$25.66	$25.56	$25.65	$19.63	44,154
2016-03-29	$25.50	$25.59	$25.43	$25.56	$19.56	70,187
2016-03-28	$25.45	$25.60	$25.45	$25.59	$19.58	49,954
2016-03-24	$25.49	$25.52	$25.40	$25.52	$19.53	49,786
2016-03-23	$25.41	$25.50	$25.41	$25.45	$19.47	27,600
2016-03-22	$25.40	$25.43	$25.40	$25.41	$19.44	43,913
2016-03-21	$25.39	$25.41	$25.36	$25.40	$19.44	21,345
2016-03-18	$25.38	$25.50	$25.36	$25.36	$19.41	30,293
2016-03-17	$25.39	$25.49	$25.35	$25.35	$19.40	52,812
2016-03-16	$25.30	$25.38	$25.30	$25.34	$19.39	39,633
2016-03-15	$25.25	$25.25	$25.20	$25.24	$19.31	36,790
2016-03-14	$25.18	$25.27	$25.17	$25.25	$19.32	72,099
2016-03-11	$25.23	$25.23	$25.15	$25.17	$19.26	106,288
2016-03-10	$25.30	$25.38	$25.10	$25.17	$19.26	85,106
2016-03-09	$25.22	$25.38	$25.18	$25.27	$19.34	82,912
2016-03-08	$25.27	$25.31	$25.25	$25.25	$19.32	38,823
2016-03-07	$25.26	$25.32	$25.25	$25.25	$19.32	55,681
2016-03-04	$25.21	$25.37	$25.16	$25.22	$19.30	42,019
2016-03-03	$25.20	$25.22	$25.07	$25.22	$19.30	44,819
2016-03-02	$25.17	$25.22	$25.07	$25.22	$19.30	87,560
2016-03-01	$25.07	$25.17	$25.05	$25.17	$19.26	78,734
2016-02-29	$25.08	$25.10	$25.05	$25.05	$19.17	183,889
2016-02-26	$25.08	$25.09	$25.02	$25.07	$19.18	24,068
2016-02-25	$25.00	$25.06	$24.95	$25.05	$19.17	146,096
2016-02-24	$25.10	$25.21	$25.03	$25.15	$18.95	112,745
2016-02-23	$25.15	$25.17	$25.05	$25.15	$18.95	112,463
2016-02-22	$25.30	$25.31	$25.03	$25.13	$18.94	101,301
2016-02-19	$25.30	$25.31	$25.22	$25.26	$19.03	87,862
2016-02-18	$25.40	$25.40	$25.25	$25.31	$19.07	82,091
2016-02-17	$25.05	$25.42	$25.05	$25.34	$19.10	117,260
2016-02-16	$24.63	$24.95	$24.51	$24.85	$18.73	121,662
2016-02-12	$24.11	$24.49	$23.99	$24.06	$18.13	111,793
2016-02-11	$24.56	$24.56	$23.31	$23.89	$18.00	258,225
2016-02-10	$24.64	$25.11	$24.60	$24.93	$18.79	85,624
2016-02-09	$24.90	$24.98	$23.80	$24.50	$18.46	360,655
2016-02-08	$25.28	$25.29	$25.06	$25.12	$18.93	247,884
2016-02-05	$25.53	$25.53	$25.30	$25.31	$19.07	119,815
2016-02-04	$25.67	$25.67	$25.42	$25.52	$19.23	132,970
2016-02-03	$25.66	$25.67	$25.53	$25.67	$19.34	94,253
2016-02-02	$25.56	$25.67	$25.56	$25.66	$19.34	50,455
2016-02-01	$25.55	$25.63	$25.49	$25.63	$19.31	37,990
2016-01-29	$25.42	$25.55	$25.42	$25.55	$19.25	65,489
2016-01-28	$25.42	$25.49	$25.36	$25.49	$19.21	97,847
2016-01-27	$25.35	$25.39	$25.32	$25.38	$19.13	67,630
2016-01-26	$25.32	$25.36	$25.31	$25.35	$19.10	120,983
2016-01-25	$25.26	$25.30	$25.26	$25.29	$19.06	99,047
2016-01-22	$25.25	$25.30	$25.23	$25.23	$19.01	114,451
2016-01-21	$25.25	$25.25	$25.18	$25.22	$19.00	178,620
2016-01-20	$25.29	$25.29	$25.12	$25.26	$19.03	100,394
2016-01-19	$25.58	$25.60	$25.30	$25.32	$19.08	56,304
2016-01-15	$25.50	$25.61	$25.41	$25.61	$19.30	39,589
2016-01-14	$25.43	$25.64	$25.42	$25.55	$19.25	48,907
2016-01-13	$25.48	$25.58	$25.45	$25.45	$19.18	36,498
2016-01-12	$25.50	$25.53	$25.46	$25.49	$19.21	28,069
2016-01-11	$25.54	$25.57	$25.47	$25.50	$19.22	29,436
2016-01-08	$25.57	$25.58	$25.51	$25.53	$19.24	70,040
2016-01-07	$25.52	$25.59	$25.46	$25.58	$19.28	38,569
2016-01-06	$25.50	$25.57	$25.43	$25.56	$19.26	87,686
2016-01-05	$25.56	$25.68	$25.54	$25.56	$19.26	89,124
2016-01-04	$25.53	$25.59	$25.46	$25.59	$19.28	46,383
2015-12-31	$25.55	$25.57	$25.48	$25.57	$19.27	17,618
2015-12-30	$25.45	$25.55	$25.45	$25.55	$19.25	24,485
2015-12-29	$25.45	$25.51	$25.43	$25.51	$19.22	51,270
2015-12-28	$25.40	$25.44	$25.38	$25.43	$19.16	42,197
2015-12-24	$25.37	$25.48	$25.34	$25.48	$19.20	19,017
2015-12-23	$25.47	$25.47	$25.38	$25.40	$19.14	19,389
2015-12-22	$25.34	$25.45	$25.34	$25.36	$19.11	38,906
2015-12-21	$25.34	$25.39	$25.33	$25.37	$19.12	33,019
2015-12-18	$25.34	$25.35	$25.25	$25.34	$19.10	22,156
2015-12-17	$25.28	$25.37	$25.25	$25.31	$19.07	46,210
2015-12-16	$25.25	$25.33	$25.14	$25.29	$19.06	66,877
2015-12-15	$25.24	$25.33	$25.13	$25.17	$18.97	43,001
2015-12-14	$25.35	$25.35	$25.10	$25.10	$18.91	119,180
2015-12-11	$25.44	$25.44	$25.40	$25.40	$19.14	18,487
2015-12-10	$25.47	$25.49	$25.44	$25.44	$19.17	29,519
2015-12-09	$25.49	$25.55	$25.47	$25.49	$19.21	32,349
2015-12-08	$25.58	$25.58	$25.48	$25.48	$19.20	53,551
2015-12-07	$25.50	$25.59	$25.45	$25.58	$19.28	38,097
2015-12-04	$25.59	$25.59	$25.50	$25.50	$19.22	63,996
2015-12-03	$25.61	$25.63	$25.55	$25.59	$19.28	35,717
2015-12-02	$25.60	$25.64	$25.53	$25.64	$19.32	44,440
2015-12-01	$25.56	$25.62	$25.56	$25.61	$19.30	48,458
2015-11-30	$25.62	$25.63	$25.51	$25.63	$19.31	39,182
2015-11-27	$25.55	$25.62	$25.48	$25.62	$19.31	21,673
2015-11-25	$25.47	$25.67	$25.47	$25.64	$19.32	98,896
2015-11-24	$25.69	$25.84	$25.67	$25.84	$19.18	98,295
2015-11-23	$25.70	$25.75	$25.69	$25.69	$19.07	30,969
2015-11-20	$25.67	$25.72	$25.67	$25.67	$19.06	27,377
2015-11-19	$25.74	$25.74	$25.66	$25.70	$19.08	36,671
2015-11-18	$25.71	$25.76	$25.68	$25.73	$19.10	26,832
2015-11-17	$25.67	$25.75	$25.67	$25.74	$19.11	19,958
2015-11-16	$25.74	$25.74	$25.68	$25.68	$19.06	24,168
2015-11-13	$25.84	$25.84	$25.72	$25.77	$19.13	40,169
2015-11-12	$25.80	$25.86	$25.76	$25.86	$19.20	29,323
2015-11-11	$25.82	$25.90	$25.79	$25.90	$19.23	40,193
2015-11-10	$25.67	$25.86	$25.67	$25.86	$19.20	37,164
2015-11-09	$25.73	$25.75	$25.66	$25.75	$19.12	62,162
2015-11-06	$25.84	$25.84	$25.65	$25.80	$19.15	44,534
2015-11-05	$25.80	$25.85	$25.72	$25.85	$19.19	63,473
2015-11-04	$25.72	$25.80	$25.70	$25.80	$19.15	60,263
2015-11-03	$25.77	$25.79	$25.71	$25.74	$19.11	33,279
2015-11-02	$25.74	$25.80	$25.72	$25.76	$19.12	51,386
2015-10-30	$25.65	$25.73	$25.60	$25.68	$19.06	22,732
2015-10-29	$25.76	$25.76	$25.60	$25.69	$19.07	28,816
2015-10-28	$25.58	$25.68	$25.53	$25.67	$19.06	30,610
2015-10-27	$25.58	$25.68	$25.50	$25.56	$18.97	55,439
2015-10-26	$25.54	$25.73	$25.48	$25.63	$19.03	29,338
2015-10-23	$25.60	$25.66	$25.45	$25.51	$18.94	39,536
2015-10-22	$25.57	$25.69	$25.57	$25.61	$19.01	48,366
2015-10-21	$25.49	$25.58	$25.48	$25.55	$18.97	42,827
2015-10-20	$25.55	$25.61	$25.54	$25.56	$18.97	23,270
2015-10-19	$25.46	$25.58	$25.45	$25.55	$18.97	61,675
2015-10-16	$25.38	$25.49	$25.37	$25.49	$18.92	48,270
2015-10-15	$25.40	$25.40	$25.37	$25.40	$18.86	43,090
2015-10-14	$25.47	$25.48	$25.40	$25.40	$18.86	25,018
2015-10-13	$25.45	$25.48	$25.40	$25.48	$18.91	15,376
2015-10-12	$25.46	$25.47	$25.40	$25.45	$18.89	13,562
2015-10-09	$25.42	$25.47	$25.38	$25.40	$18.86	17,122
2015-10-08	$25.39	$25.48	$25.39	$25.44	$18.89	41,787
2015-10-07	$25.33	$25.41	$25.33	$25.39	$18.85	16,349
2015-10-06	$25.34	$25.39	$25.33	$25.36	$18.83	24,265
2015-10-05	$25.31	$25.35	$25.28	$25.35	$18.82	31,454
2015-10-02	$25.26	$25.30	$25.23	$25.30	$18.78	20,717
2015-10-01	$25.26	$25.28	$25.22	$25.27	$18.76	12,198
2015-09-30	$25.30	$25.30	$25.26	$25.30	$18.78	26,107
2015-09-29	$25.20	$25.28	$25.19	$25.28	$18.77	80,678
2015-09-28	$25.24	$25.29	$25.24	$25.28	$18.77	16,659
2015-09-25	$25.30	$25.35	$25.30	$25.32	$18.80	44,672
2015-09-24	$25.23	$25.30	$25.23	$25.28	$18.77	70,995
2015-09-23	$25.22	$25.29	$25.20	$25.28	$18.77	39,081
2015-09-22	$25.18	$25.25	$25.18	$25.20	$18.71	63,432
2015-09-21	$25.20	$25.27	$25.18	$25.27	$18.76	70,923
2015-09-18	$25.15	$25.24	$25.15	$25.23	$18.73	26,932
2015-09-17	$25.19	$25.27	$25.18	$25.19	$18.70	55,333
2015-09-16	$25.16	$25.18	$25.15	$25.17	$18.68	33,868
2015-09-15	$25.22	$25.22	$25.14	$25.16	$18.68	27,872
2015-09-14	$25.20	$25.21	$25.15	$25.16	$18.68	33,247
2015-09-11	$25.20	$25.22	$25.19	$25.20	$18.71	50,393
2015-09-10	$25.14	$25.19	$25.14	$25.19	$18.70	30,380
2015-09-09	$25.18	$25.23	$25.13	$25.13	$18.66	49,572
2015-09-08	$25.14	$25.20	$25.11	$25.18	$18.69	43,326
2015-09-04	$25.15	$25.15	$25.08	$25.09	$18.63	97,277
2015-09-03	$25.15	$25.21	$25.13	$25.14	$18.66	49,851

HSBC Holdings plc (HBCJY) Exchange: OTCMKTS

$25.12 ($0.00) 0.00%

HSBC Holdings plc - Daily Information

Invest in HSBC Holdings plc (HBCJY)

Join over 15 million registered users who invest on eToro.

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

Historical Stock Data for HSBC Holdings plc (HBCJY)