Banco Santander S.A. 6.50 NonCumulative Series 5 Guaranteed Preferred Securities (SAN-P-C) Exchange: NYSE
Data as of Aug. 22, 2025
$25.01 ($-0.01) -0.04%
Banco Santander S.A. 6.50 NonCumulative Series 5 Guaranteed Preferred Securities - Daily Information
Click for more stock information on Banco Santander S.A. 6.50 NonCumulative Series 5 Guaranteed Preferred Securities.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.00 |
| Previous Close | $25.01 |
| High | $25.02 |
| Low | $25.00 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $25.01 |
| Adjusted High | $25.02 |
| Adjusted Low | $25.00 |
About Banco Santander S.A. 6.50 NonCumulative Series 5 Guaranteed Preferred Securities (SAN-P-C)
DELISTED - Banco Santander S.A. 6.50% Non-Cumulative Series 5 Guaranteed Preferred Securities
Invest in Banco Santander S.A. 6.50 NonCumulative Series 5 Guaranteed Preferred Securities (SAN-P-C)
Historical Stock Data for Banco Santander S.A. 6.50 NonCumulative Series 5 Guaranteed Preferred Securities (SAN-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-27 | $25.00 | $25.02 | $25.00 | $25.01 | $25.01 | 26,900 |
| 2018-04-26 | $25.03 | $25.03 | $25.00 | $25.02 | $25.02 | 28,283 |
| 2018-04-25 | $25.03 | $25.04 | $25.01 | $25.04 | $25.04 | 11,241 |
| 2018-04-24 | $25.05 | $25.06 | $25.01 | $25.02 | $25.02 | 28,530 |
| 2018-04-23 | $25.03 | $25.10 | $25.03 | $25.10 | $25.10 | 3,389 |
| 2018-04-20 | $25.10 | $25.10 | $25.05 | $25.08 | $25.08 | 1,000 |
| 2018-04-19 | $25.07 | $25.10 | $25.07 | $25.09 | $25.09 | 2,267 |
| 2018-04-18 | $25.06 | $25.09 | $25.05 | $25.05 | $25.05 | 5,458 |
| 2018-04-17 | $25.11 | $25.12 | $25.03 | $25.04 | $25.04 | 26,129 |
| 2018-04-16 | $25.12 | $25.22 | $25.12 | $25.16 | $25.16 | 6,629 |
| 2018-04-13 | $25.08 | $25.12 | $25.06 | $25.10 | $25.10 | 32,052 |
| 2018-04-12 | $25.10 | $25.13 | $24.99 | $25.04 | $25.04 | 80,293 |
| 2018-04-11 | $25.49 | $25.56 | $25.45 | $25.48 | $25.07 | 14,096 |
| 2018-04-10 | $25.51 | $25.57 | $25.43 | $25.53 | $25.12 | 5,294 |
| 2018-04-09 | $25.48 | $25.59 | $25.46 | $25.58 | $25.17 | 24,541 |
| 2018-04-06 | $25.44 | $25.50 | $25.40 | $25.50 | $25.09 | 34,640 |
| 2018-04-05 | $25.63 | $25.65 | $25.42 | $25.52 | $25.11 | 77,492 |
| 2018-04-04 | $25.73 | $25.84 | $25.73 | $25.80 | $25.39 | 3,020 |
| 2018-04-03 | $25.76 | $25.81 | $25.75 | $25.81 | $25.40 | 5,923 |
| 2018-04-02 | $25.84 | $25.88 | $25.80 | $25.85 | $25.43 | 2,300 |
| 2018-03-29 | $26.02 | $26.02 | $26.00 | $26.00 | $25.58 | 1,152 |
| 2018-03-28 | $25.86 | $25.97 | $25.86 | $25.97 | $25.56 | 5,290 |
| 2018-03-27 | $25.57 | $25.92 | $25.57 | $25.81 | $25.40 | 38,827 |
| 2018-03-26 | $25.55 | $25.67 | $25.55 | $25.65 | $25.24 | 4,651 |
| 2018-03-23 | $25.52 | $25.64 | $25.52 | $25.63 | $25.22 | 13,175 |
| 2018-03-22 | $25.59 | $25.59 | $25.51 | $25.56 | $25.15 | 2,152 |
| 2018-03-21 | $25.58 | $25.64 | $25.48 | $25.48 | $25.07 | 11,876 |
| 2018-03-20 | $25.60 | $25.65 | $25.52 | $25.52 | $25.11 | 5,340 |
| 2018-03-19 | $25.72 | $25.72 | $25.72 | $25.72 | $25.30 | 0 |
| 2018-03-16 | $25.59 | $25.72 | $25.59 | $25.72 | $25.30 | 730 |
| 2018-03-15 | $25.67 | $25.67 | $25.53 | $25.58 | $25.17 | 8,828 |
| 2018-03-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.31 | 1,055 |
| 2018-03-13 | $25.70 | $25.77 | $25.67 | $25.67 | $25.26 | 9,528 |
| 2018-03-12 | $25.69 | $25.70 | $25.67 | $25.70 | $25.29 | 4,387 |
| 2018-03-09 | $25.65 | $25.66 | $25.65 | $25.65 | $25.24 | 674 |
| 2018-03-08 | $25.52 | $25.60 | $25.50 | $25.60 | $25.19 | 1,088 |
| 2018-03-07 | $25.44 | $25.51 | $25.43 | $25.51 | $25.10 | 4,312 |
| 2018-03-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.09 | 5 |
| 2018-03-05 | $25.51 | $25.60 | $25.50 | $25.50 | $25.09 | 9,791 |
| 2018-03-02 | $25.44 | $25.58 | $25.44 | $25.58 | $25.17 | 7,950 |
| 2018-03-01 | $25.49 | $25.52 | $25.49 | $25.50 | $25.09 | 1,450 |
| 2018-02-28 | $25.57 | $25.57 | $25.54 | $25.56 | $25.15 | 2,000 |
| 2018-02-27 | $25.45 | $25.60 | $25.45 | $25.45 | $25.04 | 4,725 |
| 2018-02-26 | $25.53 | $25.64 | $25.45 | $25.50 | $25.09 | 5,465 |
| 2018-02-23 | $25.61 | $25.61 | $25.56 | $25.61 | $25.20 | 4,952 |
| 2018-02-22 | $25.50 | $25.57 | $25.50 | $25.57 | $25.16 | 861 |
| 2018-02-21 | $25.50 | $25.50 | $25.44 | $25.49 | $25.08 | 4,669 |
| 2018-02-20 | $25.50 | $25.50 | $25.43 | $25.43 | $25.02 | 1,238 |
| 2018-02-16 | $25.49 | $25.49 | $25.46 | $25.47 | $25.06 | 1,813 |
| 2018-02-15 | $25.43 | $25.44 | $25.43 | $25.44 | $25.03 | 2,254 |
| 2018-02-14 | $25.41 | $25.45 | $25.30 | $25.43 | $25.02 | 5,241 |
| 2018-02-13 | $25.41 | $25.46 | $25.37 | $25.46 | $25.06 | 3,971 |
| 2018-02-12 | $25.37 | $25.37 | $25.35 | $25.37 | $24.96 | 8,161 |
| 2018-02-09 | $25.48 | $25.48 | $25.32 | $25.36 | $24.96 | 11,319 |
| 2018-02-08 | $25.33 | $25.50 | $25.33 | $25.50 | $25.09 | 4,674 |
| 2018-02-07 | $25.44 | $25.44 | $25.31 | $25.31 | $24.91 | 10,295 |
| 2018-02-06 | $25.35 | $25.40 | $25.20 | $25.40 | $24.99 | 21,342 |
| 2018-02-05 | $25.35 | $25.35 | $25.35 | $25.35 | $24.95 | 7,071 |
| 2018-02-02 | $25.22 | $25.47 | $25.22 | $25.47 | $25.06 | 7,535 |
| 2018-02-01 | $25.35 | $25.49 | $25.29 | $25.32 | $24.92 | 46,371 |
| 2018-01-31 | $25.35 | $25.56 | $25.29 | $25.35 | $24.95 | 37,452 |
| 2018-01-30 | $25.55 | $25.55 | $25.35 | $25.35 | $24.95 | 25,402 |
| 2018-01-29 | $25.55 | $25.75 | $25.55 | $25.60 | $25.19 | 9,329 |
| 2018-01-26 | $25.98 | $26.05 | $25.66 | $25.82 | $25.41 | 3,257 |
| 2018-01-25 | $25.50 | $25.68 | $25.42 | $25.65 | $25.24 | 7,769 |
| 2018-01-24 | $25.79 | $25.79 | $25.58 | $25.58 | $25.17 | 5,376 |
| 2018-01-23 | $25.78 | $25.80 | $25.78 | $25.80 | $25.39 | 348 |
| 2018-01-22 | $25.79 | $25.80 | $25.73 | $25.80 | $25.39 | 7,919 |
| 2018-01-19 | $25.85 | $25.85 | $25.75 | $25.80 | $25.39 | 3,574 |
| 2018-01-18 | $25.77 | $25.85 | $25.77 | $25.84 | $25.43 | 5,162 |
| 2018-01-17 | $25.70 | $25.79 | $25.66 | $25.76 | $25.35 | 16,654 |
| 2018-01-16 | $25.92 | $26.00 | $25.85 | $25.90 | $25.49 | 5,066 |
| 2018-01-12 | $26.03 | $26.09 | $26.03 | $26.04 | $25.62 | 1,026 |
| 2018-01-11 | $25.85 | $26.08 | $25.83 | $26.05 | $25.63 | 11,767 |
| 2018-01-10 | $25.84 | $25.85 | $25.76 | $25.85 | $25.44 | 1,905 |
| 2018-01-09 | $25.84 | $25.85 | $25.80 | $25.81 | $25.40 | 2,317 |
| 2018-01-08 | $25.84 | $25.86 | $25.78 | $25.84 | $25.43 | 8,118 |
| 2018-01-05 | $25.91 | $25.92 | $25.90 | $25.90 | $25.49 | 1,156 |
| 2018-01-04 | $25.82 | $25.94 | $25.81 | $25.81 | $25.40 | 5,172 |
| 2018-01-03 | $25.78 | $25.85 | $25.78 | $25.85 | $25.44 | 851 |
| 2018-01-02 | $26.08 | $26.08 | $25.76 | $25.79 | $25.38 | 5,921 |
| 2017-12-29 | $25.91 | $25.91 | $25.91 | $25.91 | $25.50 | 28 |
| 2017-12-28 | $26.10 | $26.10 | $25.91 | $25.91 | $25.50 | 1,588 |
| 2017-12-27 | $26.10 | $26.22 | $26.08 | $26.12 | $25.70 | 5,787 |
| 2017-12-26 | $25.96 | $25.97 | $25.96 | $25.97 | $25.56 | 1,587 |
| 2017-12-22 | $25.84 | $25.92 | $25.81 | $25.87 | $25.46 | 1,537 |
| 2017-12-21 | $26.07 | $26.09 | $25.85 | $25.88 | $25.47 | 9,855 |
| 2017-12-20 | $26.05 | $26.08 | $25.86 | $26.08 | $25.66 | 8,086 |
| 2017-12-19 | $26.01 | $26.09 | $25.86 | $26.00 | $25.58 | 6,848 |
| 2017-12-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.58 | 1,408 |
| 2017-12-15 | $26.03 | $26.03 | $25.88 | $25.91 | $25.50 | 5,609 |
| 2017-12-14 | $25.74 | $25.96 | $25.72 | $25.81 | $25.40 | 13,551 |
| 2017-12-13 | $25.99 | $26.04 | $25.94 | $26.04 | $25.62 | 2,632 |
| 2017-12-12 | $25.85 | $25.96 | $25.85 | $25.87 | $25.46 | 994 |
| 2017-12-11 | $25.96 | $25.96 | $25.91 | $25.92 | $25.51 | 2,401 |
| 2017-12-08 | $26.05 | $26.06 | $25.84 | $25.84 | $25.43 | 5,596 |
| 2017-12-07 | $25.96 | $25.96 | $25.82 | $25.82 | $25.41 | 2,825 |
| 2017-12-06 | $25.92 | $25.95 | $25.82 | $25.82 | $25.41 | 8,791 |
| 2017-12-05 | $25.93 | $25.93 | $25.87 | $25.87 | $25.46 | 803 |
| 2017-12-04 | $25.95 | $25.96 | $25.82 | $25.82 | $25.41 | 5,619 |
| 2017-12-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.58 | 463 |
| 2017-11-30 | $25.99 | $25.99 | $25.99 | $25.99 | $25.58 | 276 |
| 2017-11-29 | $26.00 | $26.00 | $25.99 | $25.99 | $25.58 | 890 |
| 2017-11-28 | $25.95 | $25.99 | $25.94 | $25.95 | $25.53 | 3,091 |
| 2017-11-27 | $26.13 | $26.13 | $25.90 | $25.98 | $25.57 | 5,177 |
| 2017-11-24 | $25.91 | $25.91 | $25.90 | $25.90 | $25.49 | 577 |
| 2017-11-22 | $26.02 | $26.02 | $25.92 | $25.92 | $25.51 | 1,285 |
| 2017-11-21 | $25.85 | $25.98 | $25.84 | $25.97 | $25.56 | 3,773 |
| 2017-11-20 | $26.00 | $26.06 | $25.83 | $26.03 | $25.61 | 7,490 |
| 2017-11-17 | $26.00 | $26.01 | $26.00 | $26.01 | $25.59 | 1,989 |
| 2017-11-16 | $26.05 | $26.05 | $25.97 | $26.04 | $25.62 | 1,782 |
| 2017-11-15 | $25.92 | $26.07 | $25.92 | $26.06 | $25.64 | 15,973 |
| 2017-11-14 | $25.82 | $25.85 | $25.81 | $25.82 | $25.41 | 6,367 |
| 2017-11-13 | $25.83 | $25.83 | $25.78 | $25.80 | $25.39 | 8,234 |
| 2017-11-10 | $25.83 | $25.84 | $25.78 | $25.79 | $25.37 | 5,988 |
| 2017-11-09 | $25.77 | $25.80 | $25.71 | $25.71 | $25.30 | 6,291 |
| 2017-11-08 | $25.76 | $25.78 | $25.76 | $25.76 | $25.35 | 4,733 |
| 2017-11-07 | $25.80 | $25.84 | $25.80 | $25.84 | $25.43 | 394 |
| 2017-11-06 | $25.76 | $25.83 | $25.76 | $25.81 | $25.40 | 1,401 |
| 2017-11-03 | $25.81 | $25.85 | $25.72 | $25.84 | $25.43 | 5,684 |
| 2017-11-02 | $25.80 | $25.84 | $25.77 | $25.84 | $25.43 | 5,150 |
| 2017-11-01 | $25.79 | $25.84 | $25.79 | $25.84 | $25.43 | 1,509 |
| 2017-10-31 | $25.79 | $25.80 | $25.79 | $25.80 | $25.38 | 350 |
| 2017-10-30 | $25.74 | $25.85 | $25.72 | $25.85 | $25.44 | 4,552 |
| 2017-10-27 | $25.84 | $25.84 | $25.79 | $25.83 | $25.42 | 651 |
| 2017-10-26 | $25.76 | $25.78 | $25.76 | $25.78 | $25.36 | 2,875 |
| 2017-10-25 | $25.71 | $25.76 | $25.71 | $25.76 | $25.35 | 505 |
| 2017-10-24 | $25.79 | $25.79 | $25.71 | $25.71 | $25.30 | 2,963 |
| 2017-10-23 | $25.80 | $25.89 | $25.70 | $25.84 | $25.43 | 11,990 |
| 2017-10-20 | $25.74 | $25.76 | $25.70 | $25.70 | $25.29 | 13,856 |
| 2017-10-19 | $25.83 | $25.83 | $25.77 | $25.77 | $25.36 | 1,531 |
| 2017-10-18 | $25.82 | $25.82 | $25.82 | $25.82 | $25.41 | 109 |
| 2017-10-17 | $25.77 | $25.82 | $25.75 | $25.82 | $25.41 | 6,044 |
| 2017-10-16 | $25.77 | $25.79 | $25.73 | $25.75 | $25.34 | 3,165 |
| 2017-10-13 | $25.73 | $25.73 | $25.55 | $25.62 | $25.21 | 5,212 |
| 2017-10-12 | $25.90 | $25.97 | $25.89 | $25.97 | $25.16 | 11,431 |
| 2017-10-11 | $26.03 | $26.03 | $25.80 | $25.94 | $25.13 | 32,471 |
| 2017-10-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.19 | 16 |
| 2017-10-09 | $25.96 | $26.00 | $25.96 | $26.00 | $25.19 | 1,207 |
| 2017-10-06 | $25.98 | $26.10 | $25.98 | $25.98 | $25.17 | 4,416 |
| 2017-10-05 | $25.95 | $26.01 | $25.95 | $25.96 | $25.15 | 2,471 |
| 2017-10-04 | $26.00 | $26.08 | $25.95 | $25.95 | $25.14 | 2,036 |
| 2017-10-03 | $26.10 | $26.10 | $26.01 | $26.01 | $25.20 | 3,156 |
| 2017-10-02 | $26.04 | $26.16 | $26.03 | $26.16 | $25.34 | 6,199 |
| 2017-09-29 | $25.96 | $26.23 | $25.91 | $25.94 | $25.13 | 30,000 |
| 2017-09-28 | $25.92 | $25.96 | $25.86 | $25.89 | $25.08 | 14,737 |
| 2017-09-27 | $25.88 | $25.88 | $25.85 | $25.85 | $25.04 | 2,792 |
| 2017-09-26 | $25.96 | $25.96 | $25.96 | $25.96 | $25.15 | 138 |
| 2017-09-25 | $26.01 | $26.01 | $25.90 | $25.90 | $25.09 | 19,563 |
| 2017-09-22 | $25.99 | $26.08 | $25.86 | $25.89 | $25.08 | 5,274 |
| 2017-09-21 | $26.13 | $26.17 | $26.02 | $26.11 | $25.29 | 7,512 |
| 2017-09-20 | $26.15 | $26.22 | $26.09 | $26.19 | $25.37 | 6,605 |
| 2017-09-19 | $26.10 | $26.15 | $26.09 | $26.09 | $25.27 | 6,167 |
| 2017-09-18 | $26.03 | $26.10 | $26.03 | $26.09 | $25.27 | 1,601 |
| 2017-09-15 | $26.15 | $26.15 | $26.03 | $26.03 | $25.21 | 1,154 |
| 2017-09-14 | $26.14 | $26.14 | $26.14 | $26.14 | $25.32 | 630 |
| 2017-09-13 | $26.15 | $26.21 | $26.15 | $26.20 | $25.38 | 3,668 |
| 2017-09-12 | $25.87 | $26.18 | $25.86 | $26.15 | $25.33 | 10,360 |
| 2017-09-11 | $25.88 | $25.92 | $25.85 | $25.85 | $25.04 | 1,769 |
| 2017-09-08 | $25.86 | $25.88 | $25.82 | $25.86 | $25.05 | 16,266 |
| 2017-09-07 | $26.07 | $26.15 | $25.83 | $25.86 | $25.05 | 3,002 |
| 2017-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.19 | 106 |
| 2017-09-05 | $26.05 | $26.20 | $25.90 | $26.00 | $25.19 | 6,509 |
| 2017-09-01 | $26.07 | $26.08 | $26.07 | $26.08 | $25.26 | 525 |
| 2017-08-31 | $25.87 | $26.24 | $25.87 | $26.24 | $25.42 | 7,045 |
| 2017-08-30 | $25.81 | $26.13 | $25.81 | $26.13 | $25.31 | 3,533 |
| 2017-08-29 | $25.81 | $25.86 | $25.81 | $25.85 | $25.04 | 3,223 |
| 2017-08-28 | $25.81 | $25.86 | $25.81 | $25.83 | $25.02 | 1,737 |
| 2017-08-25 | $25.85 | $25.88 | $25.83 | $25.83 | $25.02 | 3,004 |
| 2017-08-24 | $25.83 | $25.97 | $25.83 | $25.97 | $25.16 | 4,481 |
| 2017-08-23 | $25.89 | $25.91 | $25.82 | $25.91 | $25.10 | 2,159 |
| 2017-08-22 | $25.86 | $25.94 | $25.85 | $25.85 | $25.04 | 9,068 |
| 2017-08-21 | $25.87 | $25.87 | $25.87 | $25.87 | $25.06 | 139 |
| 2017-08-18 | $25.85 | $25.85 | $25.85 | $25.85 | $25.04 | 437 |
| 2017-08-17 | $25.90 | $25.90 | $25.85 | $25.85 | $25.04 | 5,703 |
| 2017-08-16 | $25.87 | $25.88 | $25.84 | $25.87 | $25.06 | 4,660 |
| 2017-08-15 | $25.81 | $26.18 | $25.81 | $25.84 | $25.03 | 15,235 |
| 2017-08-14 | $25.87 | $26.01 | $25.87 | $26.01 | $25.20 | 3,050 |
| 2017-08-11 | $25.85 | $25.85 | $25.85 | $25.85 | $25.04 | 632 |
| 2017-08-10 | $25.87 | $25.87 | $25.86 | $25.86 | $25.05 | 3,477 |
| 2017-08-09 | $26.01 | $26.01 | $25.87 | $25.87 | $25.06 | 1,680 |
| 2017-08-08 | $26.10 | $26.10 | $25.84 | $25.98 | $25.17 | 2,263 |
| 2017-08-07 | $26.12 | $26.15 | $25.82 | $26.05 | $25.23 | 5,470 |
| 2017-08-04 | $26.10 | $26.21 | $26.10 | $26.19 | $25.37 | 4,622 |
| 2017-08-03 | $26.10 | $26.24 | $26.10 | $26.24 | $25.41 | 3,804 |
| 2017-08-02 | $26.03 | $26.25 | $26.03 | $26.25 | $25.43 | 5,991 |
| 2017-08-01 | $26.06 | $26.06 | $26.06 | $26.06 | $25.24 | 492 |
| 2017-07-31 | $26.10 | $26.14 | $26.10 | $26.10 | $25.28 | 5,067 |
| 2017-07-28 | $25.91 | $25.93 | $25.87 | $25.93 | $25.12 | 4,105 |
| 2017-07-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.14 | 28 |
| 2017-07-26 | $25.95 | $25.95 | $25.95 | $25.95 | $25.14 | 546 |
| 2017-07-25 | $25.83 | $26.25 | $25.83 | $26.13 | $25.31 | 10,440 |
| 2017-07-24 | $25.71 | $26.24 | $25.71 | $26.19 | $25.37 | 5,785 |
| 2017-07-21 | $25.73 | $25.86 | $25.70 | $25.74 | $24.93 | 29,011 |
| 2017-07-20 | $25.83 | $25.83 | $25.83 | $25.83 | $25.02 | 2,012 |
| 2017-07-19 | $25.78 | $25.91 | $25.75 | $25.84 | $25.03 | 3,723 |
| 2017-07-18 | $25.77 | $25.77 | $25.72 | $25.72 | $24.91 | 6,024 |
| 2017-07-17 | $25.68 | $25.72 | $25.68 | $25.70 | $24.89 | 11,819 |
| 2017-07-14 | $25.67 | $25.72 | $25.66 | $25.72 | $24.92 | 1,515 |
| 2017-07-13 | $25.52 | $25.78 | $25.52 | $25.78 | $24.97 | 9,917 |
| 2017-07-12 | $25.58 | $25.72 | $25.45 | $25.56 | $24.76 | 21,945 |
| 2017-07-11 | $25.73 | $25.89 | $25.71 | $25.75 | $24.55 | 20,591 |
| 2017-07-10 | $25.81 | $25.96 | $25.62 | $25.65 | $24.46 | 115,517 |
| 2017-07-07 | $25.95 | $25.95 | $25.92 | $25.93 | $24.72 | 1,788 |
| 2017-07-06 | $25.90 | $25.97 | $25.82 | $25.82 | $24.62 | 2,900 |
| 2017-07-05 | $25.90 | $25.97 | $25.77 | $25.90 | $24.70 | 2,946 |
| 2017-07-03 | $25.90 | $26.18 | $25.80 | $26.18 | $24.96 | 4,488 |
| 2017-06-30 | $25.90 | $25.90 | $25.88 | $25.88 | $24.68 | 731 |
| 2017-06-29 | $25.90 | $25.90 | $25.70 | $25.80 | $24.60 | 6,555 |
| 2017-06-28 | $25.98 | $25.98 | $25.91 | $25.94 | $24.73 | 3,366 |
| 2017-06-27 | $25.95 | $25.98 | $25.95 | $25.98 | $24.77 | 937 |
| 2017-06-26 | $25.98 | $26.21 | $25.98 | $26.21 | $24.99 | 865 |
| 2017-06-23 | $26.25 | $26.25 | $25.84 | $25.84 | $24.64 | 889 |
| 2017-06-22 | $25.85 | $26.05 | $25.85 | $25.85 | $24.65 | 630 |
| 2017-06-21 | $25.95 | $25.95 | $25.91 | $25.91 | $24.71 | 2,547 |
| 2017-06-20 | $25.90 | $25.90 | $25.90 | $25.90 | $24.69 | 218 |
| 2017-06-19 | $25.94 | $26.11 | $25.94 | $26.00 | $24.79 | 3,960 |
| 2017-06-16 | $25.84 | $25.89 | $25.84 | $25.89 | $24.69 | 802 |
| 2017-06-15 | $25.81 | $25.90 | $25.80 | $25.90 | $24.70 | 1,000 |
| 2017-06-14 | $25.87 | $25.87 | $25.87 | $25.87 | $24.67 | 32 |
| 2017-06-13 | $25.87 | $25.87 | $25.84 | $25.87 | $24.67 | 1,237 |
| 2017-06-12 | $25.77 | $25.77 | $25.76 | $25.76 | $24.56 | 1,214 |
| 2017-06-09 | $25.68 | $25.75 | $25.68 | $25.73 | $24.53 | 3,105 |
| 2017-06-08 | $25.66 | $25.73 | $25.65 | $25.65 | $24.46 | 7,118 |
| 2017-06-07 | $25.68 | $25.68 | $25.65 | $25.65 | $24.46 | 2,712 |
| 2017-06-06 | $25.75 | $25.80 | $25.70 | $25.80 | $24.60 | 3,288 |
| 2017-06-05 | $25.68 | $25.88 | $25.66 | $25.88 | $24.67 | 1,026 |
| 2017-06-02 | $25.64 | $25.64 | $25.64 | $25.64 | $24.45 | 45 |
| 2017-06-01 | $25.64 | $25.64 | $25.64 | $25.64 | $24.45 | 1 |
| 2017-05-31 | $26.00 | $26.00 | $25.64 | $25.64 | $24.45 | 1,790 |
| 2017-05-30 | $25.55 | $25.77 | $25.55 | $25.58 | $24.39 | 7,460 |
| 2017-05-26 | $25.80 | $25.80 | $25.55 | $25.55 | $24.36 | 1,033 |
| 2017-05-25 | $25.73 | $25.73 | $25.73 | $25.73 | $24.53 | 20 |
| 2017-05-24 | $25.73 | $25.73 | $25.58 | $25.73 | $24.53 | 1,887 |
| 2017-05-23 | $25.69 | $25.80 | $25.69 | $25.75 | $24.55 | 4,366 |
| 2017-05-22 | $25.65 | $25.65 | $25.55 | $25.60 | $24.41 | 5,914 |
| 2017-05-19 | $25.60 | $25.64 | $25.50 | $25.64 | $24.45 | 14,148 |
| 2017-05-18 | $25.60 | $25.60 | $25.57 | $25.57 | $24.38 | 5,310 |
| 2017-05-17 | $25.58 | $25.73 | $25.58 | $25.60 | $24.41 | 3,216 |
| 2017-05-16 | $25.57 | $25.63 | $25.57 | $25.57 | $24.38 | 2,168 |
| 2017-05-15 | $25.67 | $25.67 | $25.67 | $25.67 | $24.48 | 37 |
| 2017-05-12 | $25.59 | $25.67 | $25.59 | $25.67 | $24.48 | 2,880 |
| 2017-05-11 | $25.62 | $25.62 | $25.60 | $25.60 | $24.41 | 2,579 |
| 2017-05-10 | $25.56 | $25.63 | $25.56 | $25.63 | $24.44 | 8,249 |
| 2017-05-09 | $25.59 | $25.60 | $25.56 | $25.56 | $24.37 | 2,639 |
| 2017-05-08 | $25.60 | $25.61 | $25.59 | $25.59 | $24.40 | 30,252 |
| 2017-05-05 | $25.61 | $25.61 | $25.60 | $25.60 | $24.41 | 1,678 |
| 2017-05-04 | $25.61 | $25.69 | $25.60 | $25.69 | $24.50 | 2,880 |
| 2017-05-03 | $25.57 | $25.69 | $25.56 | $25.59 | $24.40 | 5,198 |
| 2017-05-02 | $25.65 | $25.65 | $25.56 | $25.56 | $24.37 | 1,755 |
| 2017-05-01 | $25.56 | $25.70 | $25.56 | $25.70 | $24.51 | 1,436 |
| 2017-04-28 | $25.56 | $25.64 | $25.56 | $25.56 | $24.37 | 1,947 |
| 2017-04-27 | $25.61 | $25.71 | $25.61 | $25.65 | $24.46 | 2,702 |
| 2017-04-26 | $25.62 | $25.65 | $25.56 | $25.56 | $24.37 | 2,186 |
| 2017-04-25 | $25.59 | $25.72 | $25.59 | $25.72 | $24.52 | 2,065 |
| 2017-04-24 | $25.68 | $25.76 | $25.61 | $25.66 | $24.47 | 9,819 |
| 2017-04-21 | $25.62 | $25.71 | $25.61 | $25.71 | $24.52 | 3,805 |
| 2017-04-20 | $25.61 | $25.66 | $25.61 | $25.61 | $24.42 | 2,011 |
| 2017-04-19 | $25.62 | $28.30 | $25.62 | $25.73 | $24.53 | 12,094 |
| 2017-04-18 | $25.61 | $25.63 | $25.60 | $25.61 | $24.42 | 3,922 |
| 2017-04-17 | $25.57 | $25.60 | $25.56 | $25.60 | $24.41 | 7,337 |
| 2017-04-13 | $25.61 | $25.63 | $25.61 | $25.63 | $24.43 | 504 |
| 2017-04-12 | $25.87 | $25.87 | $25.61 | $25.65 | $24.46 | 3,037 |
| 2017-04-11 | $25.95 | $26.06 | $25.70 | $26.06 | $24.46 | 3,122 |
| 2017-04-10 | $25.93 | $26.03 | $25.93 | $26.03 | $24.43 | 1,150 |
| 2017-04-07 | $25.98 | $26.25 | $25.98 | $26.05 | $24.45 | 2,580 |
| 2017-04-06 | $25.83 | $25.99 | $25.82 | $25.98 | $24.39 | 12,774 |
| 2017-04-05 | $25.87 | $25.89 | $25.84 | $25.86 | $24.27 | 2,019 |
| 2017-04-04 | $25.79 | $25.83 | $25.79 | $25.83 | $24.25 | 3,490 |
| 2017-04-03 | $25.85 | $25.93 | $25.72 | $25.86 | $24.27 | 12,259 |
| 2017-03-31 | $25.66 | $25.99 | $25.66 | $25.80 | $24.22 | 3,986 |
| 2017-03-30 | $25.70 | $25.74 | $25.63 | $25.66 | $24.09 | 2,538 |
| 2017-03-29 | $25.66 | $25.72 | $25.66 | $25.72 | $24.14 | 2,856 |
| 2017-03-28 | $25.66 | $25.66 | $25.66 | $25.66 | $24.09 | 346 |
| 2017-03-27 | $25.63 | $25.63 | $25.63 | $25.63 | $24.06 | 579 |
| 2017-03-24 | $25.74 | $25.76 | $25.62 | $25.63 | $24.06 | 3,945 |
| 2017-03-23 | $25.67 | $25.73 | $25.62 | $25.73 | $24.15 | 2,708 |
| 2017-03-22 | $25.62 | $25.89 | $25.58 | $25.63 | $24.06 | 4,813 |
| 2017-03-21 | $25.71 | $25.84 | $25.48 | $25.58 | $24.01 | 10,759 |
| 2017-03-20 | $25.75 | $25.75 | $25.60 | $25.60 | $24.03 | 5,960 |
| 2017-03-17 | $25.68 | $25.96 | $25.57 | $25.80 | $24.22 | 15,767 |
| 2017-03-16 | $25.66 | $25.67 | $25.64 | $25.67 | $24.10 | 3,054 |
| 2017-03-15 | $25.54 | $25.59 | $25.45 | $25.59 | $24.02 | 1,686 |
| 2017-03-14 | $25.46 | $25.46 | $25.46 | $25.46 | $23.90 | 120 |
| 2017-03-13 | $25.40 | $25.65 | $25.40 | $25.62 | $24.05 | 4,509 |
| 2017-03-10 | $25.42 | $25.56 | $25.41 | $25.56 | $23.99 | 2,301 |
| 2017-03-09 | $25.37 | $25.49 | $25.36 | $25.49 | $23.93 | 9,568 |
| 2017-03-08 | $25.45 | $25.48 | $25.37 | $25.43 | $23.87 | 6,963 |
| 2017-03-07 | $25.40 | $25.49 | $25.39 | $25.49 | $23.92 | 1,500 |
| 2017-03-06 | $25.37 | $25.49 | $25.36 | $25.44 | $23.87 | 10,281 |
| 2017-03-03 | $25.49 | $25.49 | $25.49 | $25.49 | $23.93 | 1,516 |
| 2017-03-02 | $25.43 | $25.47 | $25.43 | $25.47 | $23.91 | 1,994 |
| 2017-03-01 | $25.45 | $25.45 | $25.40 | $25.40 | $23.84 | 3,007 |
| 2017-02-28 | $25.46 | $25.48 | $25.40 | $25.48 | $23.92 | 2,974 |
| 2017-02-27 | $25.41 | $25.41 | $25.36 | $25.36 | $23.80 | 1,752 |
| 2017-02-24 | $25.35 | $25.42 | $25.28 | $25.33 | $23.78 | 33,622 |
| 2017-02-23 | $25.50 | $25.50 | $25.50 | $25.50 | $23.94 | 1,384 |
| 2017-02-22 | $25.22 | $25.51 | $25.22 | $25.51 | $23.95 | 17,729 |
| 2017-02-21 | $25.40 | $25.40 | $25.17 | $25.19 | $23.64 | 17,047 |
| 2017-02-17 | $25.37 | $25.41 | $25.37 | $25.41 | $23.85 | 9,189 |
| 2017-02-16 | $25.45 | $25.46 | $25.40 | $25.40 | $23.84 | 9,359 |
| 2017-02-15 | $25.42 | $25.46 | $25.42 | $25.45 | $23.89 | 2,658 |
| 2017-02-14 | $25.45 | $25.45 | $25.42 | $25.42 | $23.86 | 3,944 |
| 2017-02-13 | $25.38 | $25.38 | $25.38 | $25.38 | $23.82 | 234 |
| 2017-02-10 | $25.31 | $25.38 | $25.31 | $25.38 | $23.82 | 8,525 |
| 2017-02-09 | $25.30 | $25.34 | $25.30 | $25.32 | $23.77 | 2,576 |
| 2017-02-08 | $25.31 | $25.31 | $25.29 | $25.29 | $23.74 | 8,399 |
| 2017-02-07 | $25.35 | $25.35 | $25.17 | $25.30 | $23.75 | 9,883 |
| 2017-02-06 | $25.29 | $25.40 | $25.29 | $25.34 | $23.79 | 1,628 |
| 2017-02-03 | $25.39 | $25.39 | $25.32 | $25.32 | $23.77 | 1,541 |
| 2017-02-02 | $25.31 | $25.50 | $25.31 | $25.47 | $23.91 | 8,835 |
| 2017-02-01 | $25.21 | $25.24 | $25.21 | $25.24 | $23.69 | 596 |
| 2017-01-31 | $25.31 | $25.31 | $25.26 | $25.26 | $23.71 | 918 |
| 2017-01-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 1,559 |
| 2017-01-27 | $25.10 | $25.40 | $25.08 | $25.40 | $23.84 | 35,904 |
| 2017-01-26 | $25.10 | $25.13 | $25.05 | $25.05 | $23.51 | 3,954 |
| 2017-01-25 | $25.11 | $25.13 | $25.11 | $25.13 | $23.59 | 808 |
| 2017-01-24 | $25.10 | $25.21 | $25.10 | $25.11 | $23.57 | 3,678 |
| 2017-01-23 | $24.97 | $25.24 | $24.97 | $25.19 | $23.64 | 9,722 |
| 2017-01-20 | $25.14 | $25.14 | $24.85 | $24.90 | $23.37 | 28,893 |
| 2017-01-19 | $25.18 | $25.18 | $25.14 | $25.14 | $23.60 | 3,279 |
| 2017-01-18 | $25.23 | $25.25 | $25.21 | $25.25 | $23.70 | 1,848 |
| 2017-01-17 | $25.22 | $25.34 | $25.15 | $25.15 | $23.61 | 11,765 |
| 2017-01-13 | $25.22 | $25.26 | $25.22 | $25.22 | $23.67 | 1,378 |
| 2017-01-12 | $25.28 | $25.36 | $25.18 | $25.25 | $23.70 | 3,839 |
| 2017-01-11 | $25.19 | $25.21 | $25.14 | $25.20 | $23.65 | 12,232 |
| 2017-01-10 | $25.40 | $25.40 | $25.37 | $25.40 | $23.46 | 5,580 |
| 2017-01-09 | $25.38 | $25.40 | $25.26 | $25.40 | $23.46 | 7,900 |
| 2017-01-06 | $25.37 | $25.37 | $25.36 | $25.36 | $23.43 | 1,189 |
| 2017-01-05 | $25.38 | $25.42 | $25.30 | $25.42 | $23.48 | 2,016 |
| 2017-01-04 | $25.21 | $25.37 | $25.21 | $25.32 | $23.39 | 4,750 |
| 2017-01-03 | $25.22 | $25.47 | $25.05 | $25.11 | $23.20 | 10,459 |
| 2016-12-30 | $25.07 | $25.09 | $25.07 | $25.09 | $23.18 | 1,045 |
| 2016-12-29 | $25.09 | $25.09 | $25.07 | $25.07 | $23.16 | 1,638 |
| 2016-12-28 | $25.16 | $25.16 | $25.05 | $25.06 | $23.15 | 5,743 |
| 2016-12-27 | $25.14 | $25.22 | $25.14 | $25.22 | $23.29 | 2,027 |
| 2016-12-23 | $25.07 | $25.15 | $25.07 | $25.14 | $23.22 | 2,843 |
| 2016-12-22 | $25.06 | $25.06 | $25.06 | $25.06 | $23.15 | 70 |
| 2016-12-21 | $25.06 | $25.06 | $25.05 | $25.06 | $23.15 | 1,102 |
| 2016-12-20 | $25.05 | $25.18 | $25.05 | $25.10 | $23.19 | 8,706 |
| 2016-12-19 | $25.07 | $25.15 | $25.01 | $25.15 | $23.23 | 5,427 |
| 2016-12-16 | $25.07 | $25.08 | $25.02 | $25.07 | $23.16 | 3,012 |
| 2016-12-15 | $25.15 | $25.15 | $24.85 | $25.10 | $23.19 | 19,907 |
| 2016-12-14 | $24.90 | $25.16 | $24.90 | $25.11 | $23.20 | 13,588 |
| 2016-12-13 | $24.88 | $25.15 | $24.87 | $25.00 | $23.09 | 6,630 |
| 2016-12-12 | $24.94 | $25.00 | $24.81 | $24.87 | $22.97 | 10,089 |
| 2016-12-09 | $25.15 | $25.15 | $25.00 | $25.00 | $23.09 | 3,047 |
| 2016-12-08 | $25.07 | $25.29 | $25.07 | $25.12 | $23.20 | 2,904 |
| 2016-12-07 | $25.01 | $25.10 | $25.00 | $25.07 | $23.16 | 6,394 |
| 2016-12-06 | $25.15 | $25.26 | $25.14 | $25.15 | $23.23 | 3,212 |
| 2016-12-05 | $24.97 | $25.00 | $24.97 | $25.00 | $23.09 | 1,652 |
| 2016-12-02 | $25.00 | $25.02 | $24.90 | $24.93 | $23.03 | 6,484 |
| 2016-12-01 | $25.05 | $25.09 | $25.00 | $25.00 | $23.09 | 4,917 |
| 2016-11-30 | $25.13 | $25.13 | $25.13 | $25.13 | $23.21 | 237 |
| 2016-11-29 | $25.20 | $25.24 | $25.11 | $25.13 | $23.21 | 3,713 |
| 2016-11-28 | $25.29 | $25.29 | $25.06 | $25.29 | $23.36 | 1,526 |
| 2016-11-25 | $25.07 | $25.07 | $25.07 | $25.07 | $23.16 | 373 |
| 2016-11-23 | $25.23 | $25.24 | $25.10 | $25.13 | $23.21 | 2,273 |
| 2016-11-22 | $25.06 | $25.06 | $24.97 | $24.98 | $23.08 | 7,103 |
| 2016-11-21 | $25.03 | $25.06 | $24.99 | $25.06 | $23.15 | 4,053 |
| 2016-11-18 | $25.25 | $25.31 | $24.96 | $25.10 | $23.18 | 10,367 |
| 2016-11-17 | $25.05 | $25.10 | $24.91 | $24.97 | $23.07 | 3,217 |
| 2016-11-16 | $25.15 | $25.26 | $25.05 | $25.05 | $23.14 | 5,174 |
| 2016-11-15 | $25.01 | $25.17 | $24.89 | $25.14 | $23.22 | 3,871 |
| 2016-11-14 | $25.07 | $25.22 | $24.65 | $24.95 | $23.04 | 12,356 |
| 2016-11-11 | $25.19 | $25.31 | $25.15 | $25.24 | $23.32 | 3,569 |
| 2016-11-10 | $25.34 | $25.34 | $25.15 | $25.30 | $23.37 | 13,293 |
| 2016-11-09 | $24.66 | $25.24 | $24.66 | $25.20 | $23.28 | 4,030 |
| 2016-11-08 | $25.00 | $25.27 | $25.00 | $25.27 | $23.34 | 6,005 |
| 2016-11-07 | $25.20 | $25.34 | $25.17 | $25.20 | $23.28 | 6,258 |
| 2016-11-04 | $25.11 | $25.31 | $25.10 | $25.15 | $23.23 | 3,616 |
| 2016-11-03 | $25.35 | $25.35 | $25.00 | $25.00 | $23.09 | 12,706 |
| 2016-11-02 | $25.47 | $25.47 | $25.45 | $25.45 | $23.51 | 5,078 |
| 2016-11-01 | $25.49 | $25.49 | $25.45 | $25.45 | $23.51 | 3,476 |
| 2016-10-31 | $25.60 | $25.61 | $25.59 | $25.59 | $23.64 | 547 |
| 2016-10-28 | $25.63 | $25.63 | $25.58 | $25.58 | $23.63 | 1,241 |
| 2016-10-27 | $25.59 | $25.65 | $25.59 | $25.63 | $23.68 | 2,740 |
| 2016-10-26 | $25.47 | $25.65 | $25.47 | $25.60 | $23.65 | 4,329 |
| 2016-10-25 | $25.40 | $25.66 | $25.40 | $25.62 | $23.67 | 8,692 |
| 2016-10-24 | $25.58 | $25.58 | $25.42 | $25.43 | $23.49 | 5,908 |
| 2016-10-21 | $25.41 | $25.58 | $25.37 | $25.58 | $23.63 | 3,410 |
| 2016-10-20 | $25.43 | $25.50 | $25.40 | $25.40 | $23.46 | 3,520 |
| 2016-10-19 | $25.31 | $25.69 | $25.26 | $25.60 | $23.65 | 12,874 |
| 2016-10-18 | $25.19 | $25.32 | $25.19 | $25.30 | $23.37 | 3,643 |
| 2016-10-17 | $25.15 | $25.29 | $25.13 | $25.25 | $23.33 | 5,150 |
| 2016-10-14 | $25.20 | $25.35 | $25.06 | $25.33 | $23.40 | 11,946 |
| 2016-10-13 | $25.20 | $25.36 | $25.17 | $25.35 | $23.42 | 7,790 |
| 2016-10-12 | $25.33 | $25.33 | $25.21 | $25.30 | $23.37 | 10,714 |
| 2016-10-11 | $25.75 | $25.81 | $25.60 | $25.60 | $23.65 | 4,613 |
| 2016-10-10 | $25.70 | $25.70 | $25.63 | $25.70 | $23.74 | 7,416 |
| 2016-10-07 | $25.68 | $25.68 | $25.68 | $25.68 | $23.72 | 106 |
| 2016-10-06 | $25.83 | $25.83 | $25.65 | $25.65 | $23.69 | 4,250 |
| 2016-10-05 | $25.84 | $25.86 | $25.75 | $25.84 | $23.87 | 5,711 |
| 2016-10-04 | $25.84 | $25.89 | $25.76 | $25.84 | $23.87 | 7,234 |
| 2016-10-03 | $25.73 | $25.85 | $25.71 | $25.84 | $23.87 | 11,131 |
| 2016-09-30 | $25.70 | $25.75 | $25.56 | $25.58 | $23.63 | 17,706 |
| 2016-09-29 | $25.79 | $25.85 | $25.71 | $25.85 | $23.88 | 18,380 |
| 2016-09-28 | $25.61 | $25.83 | $25.61 | $25.83 | $23.86 | 2,842 |
| 2016-09-27 | $25.75 | $25.83 | $25.46 | $25.65 | $23.69 | 18,754 |
| 2016-09-26 | $25.68 | $25.71 | $25.68 | $25.71 | $23.75 | 2,596 |
| 2016-09-23 | $25.71 | $25.73 | $25.69 | $25.70 | $23.74 | 2,874 |
| 2016-09-22 | $25.87 | $25.87 | $25.68 | $25.68 | $23.72 | 5,833 |
| 2016-09-21 | $25.68 | $25.77 | $25.60 | $25.65 | $23.69 | 6,973 |
| 2016-09-20 | $25.64 | $25.64 | $25.64 | $25.64 | $23.69 | 809 |
| 2016-09-19 | $25.68 | $25.88 | $25.68 | $25.77 | $23.81 | 25,134 |
| 2016-09-16 | $25.63 | $25.66 | $25.60 | $25.61 | $23.66 | 2,027 |
| 2016-09-15 | $25.63 | $25.75 | $25.46 | $25.75 | $23.79 | 14,271 |
| 2016-09-14 | $25.56 | $25.80 | $25.56 | $25.59 | $23.64 | 5,556 |
| 2016-09-13 | $25.73 | $25.80 | $25.72 | $25.80 | $23.83 | 2,720 |
| 2016-09-12 | $25.80 | $25.80 | $25.62 | $25.79 | $23.82 | 1,483 |
| 2016-09-09 | $25.73 | $25.73 | $25.28 | $25.55 | $23.60 | 20,859 |
| 2016-09-08 | $25.88 | $25.88 | $25.78 | $25.88 | $23.91 | 3,932 |
| 2016-09-07 | $25.76 | $25.94 | $25.76 | $25.86 | $23.88 | 4,048 |
| 2016-09-06 | $25.91 | $25.91 | $25.73 | $25.91 | $23.93 | 1,294 |
| 2016-09-02 | $25.86 | $25.86 | $25.74 | $25.74 | $23.78 | 1,537 |
| 2016-09-01 | $25.82 | $25.85 | $25.79 | $25.79 | $23.82 | 2,004 |
| 2016-08-31 | $25.76 | $25.81 | $25.71 | $25.81 | $23.84 | 2,565 |
| 2016-08-30 | $25.78 | $25.78 | $25.75 | $25.78 | $23.81 | 2,812 |
| 2016-08-29 | $25.81 | $25.98 | $25.75 | $25.91 | $23.93 | 3,580 |
| 2016-08-26 | $25.80 | $26.00 | $25.80 | $25.99 | $24.01 | 7,362 |
| 2016-08-25 | $25.95 | $25.95 | $25.77 | $25.88 | $23.91 | 3,083 |
| 2016-08-24 | $25.85 | $26.00 | $25.84 | $25.99 | $24.01 | 17,542 |
| 2016-08-23 | $25.83 | $25.83 | $25.70 | $25.79 | $23.83 | 6,682 |
| 2016-08-22 | $25.80 | $25.90 | $25.73 | $25.90 | $23.93 | 2,459 |
| 2016-08-19 | $25.75 | $25.77 | $25.73 | $25.75 | $23.79 | 6,372 |
| 2016-08-18 | $25.75 | $25.75 | $25.74 | $25.74 | $23.78 | 1,174 |
| 2016-08-17 | $25.81 | $25.83 | $25.62 | $25.66 | $23.70 | 16,327 |
| 2016-08-16 | $25.81 | $25.81 | $25.81 | $25.81 | $23.84 | 1,224 |
| 2016-08-15 | $25.81 | $25.89 | $25.80 | $25.80 | $23.83 | 4,955 |
| 2016-08-12 | $25.82 | $25.92 | $25.81 | $25.81 | $23.84 | 8,119 |
| 2016-08-11 | $25.65 | $25.87 | $25.65 | $25.83 | $23.86 | 13,305 |
| 2016-08-10 | $25.66 | $25.86 | $25.60 | $25.60 | $23.65 | 55,053 |
| 2016-08-09 | $25.86 | $25.86 | $25.68 | $25.84 | $23.87 | 3,160 |
| 2016-08-08 | $25.66 | $25.85 | $25.66 | $25.82 | $23.85 | 2,374 |
| 2016-08-05 | $25.87 | $25.87 | $25.57 | $25.65 | $23.69 | 14,622 |
| 2016-08-04 | $25.69 | $25.93 | $25.69 | $25.77 | $23.81 | 6,904 |
| 2016-08-03 | $25.58 | $25.69 | $25.51 | $25.69 | $23.73 | 8,629 |
| 2016-08-02 | $25.70 | $25.74 | $25.59 | $25.60 | $23.65 | 14,603 |
| 2016-08-01 | $25.69 | $25.85 | $25.62 | $25.82 | $23.85 | 10,456 |
| 2016-07-29 | $25.82 | $25.89 | $25.56 | $25.64 | $23.69 | 12,134 |
| 2016-07-28 | $25.77 | $25.80 | $25.73 | $25.79 | $23.83 | 15,731 |
| 2016-07-27 | $25.50 | $25.85 | $25.50 | $25.76 | $23.80 | 23,187 |
| 2016-07-26 | $25.51 | $25.55 | $25.51 | $25.55 | $23.60 | 7,320 |
| 2016-07-25 | $25.45 | $25.55 | $25.36 | $25.50 | $23.56 | 16,597 |
| 2016-07-22 | $25.35 | $25.45 | $25.35 | $25.45 | $23.51 | 4,281 |
| 2016-07-21 | $25.39 | $25.40 | $25.35 | $25.35 | $23.42 | 9,234 |
| 2016-07-20 | $25.32 | $25.40 | $25.30 | $25.37 | $23.44 | 7,766 |
| 2016-07-19 | $25.38 | $25.40 | $25.27 | $25.28 | $23.35 | 22,424 |
| 2016-07-18 | $25.25 | $25.39 | $25.25 | $25.30 | $23.37 | 16,741 |
| 2016-07-15 | $25.31 | $25.35 | $25.14 | $25.16 | $23.24 | 33,286 |
| 2016-07-14 | $25.34 | $25.39 | $25.23 | $25.28 | $23.35 | 13,564 |
| 2016-07-13 | $25.32 | $25.38 | $25.20 | $25.25 | $23.33 | 23,830 |
| 2016-07-11 | $25.92 | $25.92 | $25.45 | $25.60 | $23.27 | 26,641 |
| 2016-07-08 | $25.88 | $25.89 | $25.80 | $25.89 | $23.54 | 9,785 |
| 2016-07-07 | $25.75 | $25.88 | $25.75 | $25.76 | $23.42 | 10,964 |
| 2016-07-06 | $25.52 | $25.69 | $25.52 | $25.63 | $23.30 | 7,751 |
| 2016-07-05 | $25.41 | $25.60 | $25.41 | $25.46 | $23.15 | 22,040 |
| 2016-07-01 | $25.89 | $25.89 | $25.63 | $25.63 | $23.30 | 3,610 |
| 2016-06-30 | $25.84 | $25.87 | $25.63 | $25.68 | $23.35 | 13,493 |
| 2016-06-29 | $25.71 | $25.89 | $25.55 | $25.71 | $23.37 | 9,770 |
| 2016-06-28 | $25.24 | $25.87 | $25.24 | $25.75 | $23.41 | 16,910 |
| 2016-06-27 | $25.02 | $25.20 | $24.98 | $25.13 | $22.85 | 8,484 |
| 2016-06-24 | $25.01 | $25.55 | $25.01 | $25.45 | $23.14 | 27,515 |
| 2016-06-23 | $25.89 | $25.96 | $25.83 | $25.84 | $23.49 | 1,291 |
| 2016-06-22 | $25.77 | $25.95 | $25.76 | $25.82 | $23.47 | 4,737 |
| 2016-06-21 | $25.75 | $25.75 | $25.75 | $25.75 | $23.41 | 1,623 |
| 2016-06-20 | $25.99 | $25.99 | $25.75 | $25.75 | $23.41 | 891 |
| 2016-06-17 | $25.78 | $25.79 | $25.55 | $25.56 | $23.24 | 13,782 |
| 2016-06-16 | $25.61 | $25.82 | $25.42 | $25.77 | $23.43 | 12,366 |
| 2016-06-15 | $25.60 | $25.60 | $25.60 | $25.60 | $23.27 | 100 |
| 2016-06-14 | $25.66 | $25.70 | $25.04 | $25.60 | $23.27 | 9,991 |
| 2016-06-13 | $25.67 | $25.67 | $25.67 | $25.67 | $23.34 | 125 |
| 2016-06-10 | $25.75 | $25.75 | $25.75 | $25.75 | $23.41 | 2,454 |
| 2016-06-09 | $25.85 | $25.85 | $25.81 | $25.83 | $23.48 | 1,183 |
| 2016-06-08 | $25.93 | $25.99 | $25.70 | $25.83 | $23.48 | 7,294 |
| 2016-06-07 | $25.79 | $25.99 | $25.73 | $25.99 | $23.63 | 2,874 |
| 2016-06-06 | $25.82 | $25.95 | $25.71 | $25.90 | $23.55 | 2,927 |
| 2016-06-03 | $25.93 | $25.95 | $25.68 | $25.95 | $23.59 | 4,687 |
| 2016-06-02 | $25.64 | $25.95 | $25.64 | $25.95 | $23.59 | 2,980 |
| 2016-06-01 | $25.70 | $25.83 | $25.64 | $25.83 | $23.48 | 6,177 |
| 2016-05-31 | $25.56 | $25.85 | $25.56 | $25.75 | $23.41 | 6,657 |
| 2016-05-27 | $25.75 | $25.82 | $25.60 | $25.60 | $23.27 | 2,582 |
| 2016-05-26 | $25.56 | $25.71 | $25.56 | $25.57 | $23.25 | 4,066 |
| 2016-05-25 | $25.57 | $25.61 | $25.57 | $25.57 | $23.25 | 1,510 |
| 2016-05-24 | $25.59 | $25.83 | $25.56 | $25.65 | $23.32 | 4,100 |
| 2016-05-23 | $25.48 | $25.79 | $25.48 | $25.60 | $23.28 | 3,959 |
| 2016-05-20 | $25.45 | $25.45 | $25.44 | $25.45 | $23.14 | 2,385 |
| 2016-05-19 | $25.65 | $25.65 | $25.50 | $25.50 | $23.18 | 3,730 |
| 2016-05-18 | $25.79 | $25.79 | $25.70 | $25.70 | $23.36 | 1,844 |
| 2016-05-17 | $25.59 | $25.65 | $25.59 | $25.61 | $23.28 | 1,045 |
| 2016-05-16 | $25.79 | $25.79 | $25.50 | $25.57 | $23.25 | 2,736 |
| 2016-05-13 | $25.74 | $25.74 | $25.71 | $25.71 | $23.37 | 1,372 |
| 2016-05-12 | $25.73 | $25.83 | $25.69 | $25.69 | $23.36 | 8,805 |
| 2016-05-11 | $25.58 | $25.75 | $25.50 | $25.52 | $23.20 | 24,432 |
| 2016-05-10 | $25.62 | $25.63 | $25.53 | $25.53 | $23.21 | 2,156 |
| 2016-05-09 | $25.46 | $25.60 | $25.46 | $25.60 | $23.27 | 1,866 |
| 2016-05-06 | $25.57 | $25.62 | $25.48 | $25.48 | $23.16 | 5,054 |
| 2016-05-05 | $25.75 | $25.76 | $25.48 | $25.53 | $23.21 | 15,093 |
| 2016-05-04 | $25.74 | $25.83 | $25.71 | $25.83 | $23.49 | 7,657 |
| 2016-05-03 | $26.00 | $26.00 | $25.45 | $25.89 | $23.54 | 39,130 |
| 2016-05-02 | $26.27 | $26.27 | $26.27 | $26.27 | $23.88 | 822 |
| 2016-04-29 | $26.21 | $26.27 | $26.21 | $26.27 | $23.88 | 2,110 |
| 2016-04-28 | $26.24 | $26.24 | $26.24 | $26.24 | $23.86 | 93 |
| 2016-04-27 | $26.22 | $26.27 | $26.01 | $26.24 | $23.86 | 2,049 |
| 2016-04-26 | $26.24 | $26.31 | $26.24 | $26.27 | $23.88 | 1,260 |
| 2016-04-25 | $26.46 | $26.46 | $26.46 | $26.46 | $24.06 | 116 |
| 2016-04-22 | $25.95 | $26.48 | $25.95 | $26.46 | $24.06 | 5,736 |
| 2016-04-21 | $26.25 | $26.48 | $26.00 | $26.00 | $23.64 | 3,448 |
| 2016-04-20 | $26.21 | $26.35 | $26.20 | $26.35 | $23.96 | 7,674 |
| 2016-04-19 | $25.96 | $25.96 | $25.96 | $25.96 | $23.60 | 670 |
| 2016-04-18 | $25.98 | $26.25 | $25.98 | $26.17 | $23.79 | 5,982 |
| 2016-04-15 | $26.12 | $26.17 | $25.88 | $25.88 | $23.53 | 3,322 |
| 2016-04-14 | $26.18 | $26.37 | $26.05 | $26.07 | $23.70 | 18,111 |
| 2016-04-12 | $26.02 | $26.73 | $26.02 | $26.42 | $23.65 | 14,830 |
| 2016-04-11 | $26.22 | $26.25 | $26.22 | $26.25 | $23.50 | 503 |
| 2016-04-08 | $26.34 | $26.34 | $26.15 | $26.15 | $23.41 | 1,017 |
| 2016-04-07 | $26.17 | $26.17 | $25.85 | $25.85 | $23.14 | 3,481 |
| 2016-04-06 | $26.19 | $26.19 | $26.19 | $26.19 | $23.44 | 221 |
| 2016-04-05 | $26.02 | $26.02 | $26.02 | $26.02 | $23.29 | 648 |
| 2016-04-04 | $25.92 | $26.33 | $25.92 | $26.23 | $23.48 | 7,165 |
| 2016-04-01 | $26.06 | $26.12 | $26.02 | $26.02 | $23.29 | 3,129 |
| 2016-03-31 | $26.33 | $26.34 | $26.31 | $26.34 | $23.58 | 1,814 |
| 2016-03-30 | $26.31 | $26.31 | $26.31 | $26.31 | $23.55 | 903 |
| 2016-03-29 | $26.19 | $26.20 | $26.16 | $26.20 | $23.45 | 1,286 |
| 2016-03-28 | $26.19 | $26.25 | $26.06 | $26.19 | $23.45 | 3,871 |
| 2016-03-24 | $26.19 | $26.20 | $26.08 | $26.20 | $23.45 | 3,469 |
| 2016-03-23 | $26.10 | $26.10 | $26.06 | $26.10 | $23.36 | 3,697 |
| 2016-03-22 | $26.00 | $26.10 | $26.00 | $26.10 | $23.36 | 5,724 |
| 2016-03-21 | $26.01 | $26.10 | $26.01 | $26.10 | $23.36 | 1,013 |
| 2016-03-18 | $25.98 | $26.10 | $25.98 | $26.10 | $23.36 | 3,624 |
| 2016-03-17 | $26.11 | $26.21 | $25.94 | $26.00 | $23.28 | 13,832 |
| 2016-03-16 | $25.88 | $26.11 | $25.85 | $26.11 | $23.37 | 9,740 |
| 2016-03-15 | $26.24 | $26.25 | $25.80 | $25.86 | $23.15 | 21,081 |
| 2016-03-14 | $26.09 | $26.24 | $26.00 | $26.03 | $23.30 | 6,113 |
| 2016-03-11 | $25.86 | $26.24 | $25.81 | $26.10 | $23.36 | 12,864 |
| 2016-03-10 | $25.79 | $26.08 | $25.79 | $25.90 | $23.19 | 4,430 |
| 2016-03-09 | $25.80 | $26.01 | $25.76 | $25.85 | $23.14 | 6,791 |
| 2016-03-08 | $25.52 | $25.89 | $25.52 | $25.63 | $22.94 | 13,523 |
| 2016-03-07 | $25.90 | $25.90 | $25.60 | $25.60 | $22.92 | 5,203 |
| 2016-03-04 | $25.50 | $25.80 | $25.50 | $25.78 | $23.08 | 4,953 |
| 2016-03-03 | $25.28 | $25.60 | $25.28 | $25.53 | $22.85 | 6,296 |
| 2016-03-02 | $25.66 | $25.95 | $25.36 | $25.49 | $22.82 | 7,100 |
| 2016-03-01 | $25.07 | $25.80 | $25.07 | $25.66 | $22.97 | 45,628 |
| 2016-02-29 | $25.06 | $25.20 | $25.01 | $25.03 | $22.41 | 5,770 |
| 2016-02-26 | $24.72 | $25.09 | $24.72 | $24.99 | $22.37 | 5,469 |
| 2016-02-25 | $25.14 | $25.20 | $24.85 | $25.16 | $22.52 | 23,062 |
| 2016-02-24 | $24.60 | $25.10 | $24.50 | $24.99 | $22.37 | 9,287 |
| 2016-02-23 | $24.86 | $24.89 | $24.47 | $24.64 | $22.06 | 12,269 |
| 2016-02-22 | $25.00 | $25.14 | $24.88 | $24.88 | $22.27 | 7,184 |
| 2016-02-19 | $24.80 | $25.00 | $24.64 | $25.00 | $22.38 | 15,761 |
| 2016-02-18 | $25.03 | $25.27 | $24.83 | $24.97 | $22.35 | 22,125 |
| 2016-02-17 | $25.10 | $25.48 | $25.10 | $25.27 | $22.62 | 14,416 |
| 2016-02-16 | $24.68 | $25.03 | $24.35 | $24.82 | $22.22 | 49,466 |
| 2016-02-12 | $23.95 | $24.57 | $23.75 | $24.29 | $21.74 | 15,834 |
| 2016-02-11 | $24.44 | $24.54 | $23.10 | $23.95 | $21.44 | 16,819 |
| 2016-02-10 | $24.37 | $24.83 | $24.13 | $24.75 | $22.16 | 33,913 |
| 2016-02-09 | $24.30 | $24.70 | $23.90 | $24.12 | $21.59 | 23,777 |
| 2016-02-08 | $25.00 | $25.00 | $23.60 | $24.83 | $22.23 | 100,831 |
| 2016-02-05 | $25.25 | $25.47 | $24.42 | $25.32 | $22.67 | 57,944 |
| 2016-02-04 | $25.60 | $25.64 | $25.34 | $25.42 | $22.76 | 12,155 |
| 2016-02-03 | $25.94 | $25.96 | $25.57 | $25.79 | $23.08 | 14,478 |
| 2016-02-02 | $25.97 | $25.97 | $25.76 | $25.90 | $23.19 | 3,395 |
| 2016-02-01 | $25.67 | $25.99 | $25.55 | $25.95 | $23.23 | 13,640 |
| 2016-01-29 | $25.83 | $25.83 | $25.72 | $25.83 | $23.12 | 4,537 |
| 2016-01-28 | $25.79 | $25.83 | $25.70 | $25.83 | $23.12 | 9,380 |
| 2016-01-27 | $25.65 | $25.83 | $25.51 | $25.80 | $23.10 | 17,770 |
| 2016-01-26 | $25.33 | $25.83 | $25.32 | $25.60 | $22.92 | 8,074 |
| 2016-01-25 | $25.51 | $25.51 | $25.51 | $25.51 | $22.84 | 332 |
| 2016-01-22 | $25.20 | $25.70 | $25.20 | $25.67 | $22.98 | 13,216 |
| 2016-01-21 | $25.25 | $25.27 | $25.20 | $25.23 | $22.59 | 3,236 |
| 2016-01-20 | $25.16 | $25.20 | $25.04 | $25.06 | $22.43 | 4,983 |
| 2016-01-19 | $25.56 | $25.61 | $25.14 | $25.15 | $22.51 | 26,229 |
| 2016-01-15 | $25.47 | $25.84 | $25.45 | $25.71 | $23.02 | 13,443 |
| 2016-01-14 | $25.32 | $25.48 | $25.31 | $25.48 | $22.81 | 2,508 |
| 2016-01-13 | $25.73 | $25.79 | $25.30 | $25.30 | $22.65 | 15,303 |
| 2016-01-12 | $25.92 | $26.05 | $25.82 | $26.05 | $22.95 | 13,474 |
| 2016-01-11 | $25.90 | $25.92 | $25.90 | $25.92 | $22.84 | 3,476 |
| 2016-01-08 | $25.53 | $25.87 | $25.53 | $25.83 | $22.76 | 6,408 |
| 2016-01-07 | $25.41 | $25.74 | $25.41 | $25.71 | $22.65 | 2,013 |
| 2016-01-06 | $25.84 | $25.84 | $25.65 | $25.80 | $22.73 | 3,016 |
| 2016-01-05 | $25.72 | $25.93 | $25.72 | $25.87 | $22.79 | 6,978 |
| 2016-01-04 | $25.50 | $25.71 | $25.41 | $25.68 | $22.63 | 5,876 |
| 2015-12-31 | $25.55 | $25.62 | $25.55 | $25.55 | $22.51 | 7,304 |
| 2015-12-30 | $25.62 | $25.63 | $25.62 | $25.62 | $22.57 | 974 |
| 2015-12-29 | $25.49 | $25.63 | $25.49 | $25.59 | $22.55 | 5,365 |
| 2015-12-28 | $25.85 | $25.91 | $24.60 | $25.41 | $22.39 | 87,986 |
| 2015-12-24 | $25.85 | $25.85 | $25.85 | $25.85 | $22.78 | 647 |
| 2015-12-23 | $25.70 | $25.85 | $25.70 | $25.75 | $22.69 | 2,389 |
| 2015-12-22 | $25.73 | $25.85 | $25.70 | $25.85 | $22.77 | 2,701 |
| 2015-12-21 | $25.65 | $25.74 | $25.53 | $25.71 | $22.65 | 12,915 |
| 2015-12-18 | $25.65 | $25.67 | $25.60 | $25.60 | $22.55 | 5,494 |
| 2015-12-17 | $25.67 | $25.88 | $25.63 | $25.79 | $22.72 | 5,213 |
| 2015-12-16 | $25.82 | $25.82 | $25.67 | $25.67 | $22.62 | 4,525 |
| 2015-12-15 | $25.82 | $25.82 | $25.75 | $25.80 | $22.73 | 378 |
| 2015-12-14 | $25.69 | $25.83 | $25.63 | $25.66 | $22.61 | 4,853 |
| 2015-12-11 | $25.66 | $25.79 | $25.66 | $25.76 | $22.70 | 10,658 |
| 2015-12-10 | $25.74 | $25.90 | $25.74 | $25.90 | $22.82 | 2,303 |
| 2015-12-09 | $25.89 | $25.89 | $25.82 | $25.82 | $22.75 | 1,455 |
| 2015-12-08 | $25.79 | $25.79 | $25.79 | $25.79 | $22.73 | 304 |
| 2015-12-07 | $25.92 | $25.92 | $25.73 | $25.89 | $22.81 | 4,728 |
| 2015-12-04 | $25.87 | $25.96 | $25.87 | $25.91 | $22.83 | 3,511 |
| 2015-12-03 | $25.95 | $25.95 | $25.88 | $25.90 | $22.82 | 5,807 |
| 2015-12-02 | $25.88 | $26.09 | $25.87 | $25.98 | $22.89 | 9,134 |
| 2015-12-01 | $26.10 | $26.10 | $26.10 | $26.10 | $23.00 | 169 |
| 2015-11-30 | $26.00 | $26.18 | $25.94 | $26.03 | $22.93 | 6,277 |
| 2015-11-27 | $26.04 | $26.04 | $26.04 | $26.04 | $22.95 | 237 |
| 2015-11-25 | $26.02 | $26.11 | $26.00 | $26.00 | $22.91 | 2,827 |
| 2015-11-24 | $26.08 | $26.23 | $25.97 | $26.19 | $23.07 | 3,460 |
| 2015-11-23 | $26.22 | $26.33 | $26.20 | $26.26 | $23.14 | 10,279 |
| 2015-11-20 | $25.88 | $26.18 | $25.88 | $25.94 | $22.85 | 559 |
| 2015-11-19 | $25.95 | $25.95 | $25.93 | $25.93 | $22.85 | 1,072 |
| 2015-11-18 | $26.09 | $26.25 | $25.93 | $26.25 | $23.13 | 1,559 |
| 2015-11-17 | $25.88 | $25.93 | $25.87 | $25.93 | $22.85 | 955 |
| 2015-11-16 | $26.00 | $26.00 | $26.00 | $26.00 | $22.91 | 4 |
| 2015-11-13 | $26.00 | $26.00 | $26.00 | $26.00 | $22.91 | 124 |
| 2015-11-12 | $26.04 | $26.04 | $25.97 | $26.00 | $22.91 | 706 |
| 2015-11-11 | $26.00 | $26.00 | $26.00 | $26.00 | $22.91 | 200 |
| 2015-11-10 | $26.17 | $26.19 | $26.00 | $26.19 | $23.07 | 4,494 |
| 2015-11-09 | $26.33 | $26.33 | $26.00 | $26.10 | $23.00 | 827 |
| 2015-11-06 | $26.34 | $26.34 | $26.03 | $26.14 | $23.03 | 1,799 |
| 2015-11-05 | $25.95 | $26.45 | $25.95 | $26.00 | $22.91 | 9,724 |
| 2015-11-04 | $26.04 | $26.04 | $25.94 | $25.99 | $22.90 | 797 |
| 2015-11-03 | $26.02 | $26.30 | $26.02 | $26.05 | $22.95 | 3,432 |
| 2015-11-02 | $25.90 | $26.10 | $25.89 | $25.90 | $22.82 | 3,040 |
| 2015-10-30 | $25.95 | $26.01 | $25.90 | $25.90 | $22.82 | 6,253 |
| 2015-10-29 | $26.14 | $26.22 | $26.07 | $26.10 | $23.00 | 6,915 |
| 2015-10-28 | $25.93 | $26.00 | $25.88 | $26.00 | $22.91 | 6,137 |
| 2015-10-27 | $25.95 | $26.03 | $25.85 | $25.87 | $22.79 | 3,055 |
| 2015-10-26 | $25.94 | $25.94 | $25.89 | $25.89 | $22.81 | 2,624 |
| 2015-10-23 | $26.06 | $26.06 | $25.79 | $25.79 | $22.72 | 3,903 |
| 2015-10-22 | $25.97 | $25.97 | $25.91 | $25.91 | $22.83 | 2,623 |
| 2015-10-21 | $25.86 | $25.86 | $25.82 | $25.83 | $22.76 | 3,383 |
| 2015-10-20 | $25.79 | $25.80 | $25.71 | $25.78 | $22.71 | 4,341 |
| 2015-10-19 | $25.65 | $25.76 | $25.65 | $25.75 | $22.69 | 6,290 |
| 2015-10-16 | $25.51 | $25.65 | $25.51 | $25.55 | $22.51 | 12,792 |
| 2015-10-15 | $25.60 | $25.60 | $25.50 | $25.56 | $22.52 | 6,825 |
| 2015-10-14 | $25.43 | $25.53 | $25.43 | $25.50 | $22.47 | 8,629 |
| 2015-10-13 | $25.77 | $25.77 | $25.61 | $25.70 | $22.64 | 12,428 |
| 2015-10-12 | $25.67 | $25.80 | $25.67 | $25.80 | $22.73 | 777 |
| 2015-10-09 | $25.83 | $25.83 | $25.70 | $25.70 | $22.64 | 9,487 |
| 2015-10-08 | $25.77 | $25.77 | $25.70 | $25.75 | $22.69 | 12,182 |
| 2015-10-07 | $25.87 | $25.87 | $25.70 | $25.79 | $22.72 | 10,184 |
| 2015-10-06 | $25.92 | $25.92 | $25.73 | $25.83 | $22.76 | 2,695 |
| 2015-10-05 | $25.95 | $25.95 | $25.81 | $25.83 | $22.76 | 8,655 |
| 2015-10-02 | $25.94 | $25.94 | $25.86 | $25.86 | $22.78 | 3,608 |
| 2015-10-01 | $26.08 | $26.08 | $25.82 | $25.88 | $22.80 | 21,508 |
| 2015-09-30 | $25.96 | $26.08 | $25.82 | $26.08 | $22.98 | 7,293 |
| 2015-09-29 | $26.30 | $26.30 | $26.05 | $26.05 | $22.95 | 1,483 |
| 2015-09-28 | $26.15 | $26.15 | $26.15 | $26.15 | $23.04 | 2,261 |
| 2015-09-25 | $25.97 | $26.00 | $25.95 | $25.96 | $22.88 | 1,322 |
| 2015-09-24 | $25.93 | $25.93 | $25.93 | $25.93 | $22.85 | 1,008 |
| 2015-09-23 | $25.93 | $25.93 | $25.93 | $25.93 | $22.85 | 316 |
| 2015-09-22 | $25.88 | $25.91 | $25.88 | $25.88 | $22.80 | 1,695 |
| 2015-09-21 | $26.00 | $26.00 | $26.00 | $26.00 | $22.91 | 757 |
| 2015-09-18 | $25.84 | $25.84 | $25.84 | $25.84 | $22.77 | 36 |
| 2015-09-17 | $25.82 | $25.87 | $25.81 | $25.84 | $22.77 | 3,879 |
| 2015-09-16 | $25.86 | $25.87 | $25.81 | $25.81 | $22.74 | 4,398 |
| 2015-09-15 | $25.84 | $25.84 | $25.83 | $25.83 | $22.76 | 811 |
| 2015-09-14 | $25.99 | $25.99 | $25.99 | $25.99 | $22.90 | 103 |
| 2015-09-11 | $25.90 | $25.99 | $25.84 | $25.99 | $22.90 | 3,452 |
| 2015-09-10 | $25.80 | $25.80 | $25.80 | $25.80 | $22.73 | 121 |
| 2015-09-09 | $25.85 | $26.00 | $25.80 | $25.80 | $22.73 | 6,405 |
| 2015-09-08 | $26.03 | $26.03 | $25.79 | $25.99 | $22.90 | 1,555 |
Banco Santander S.A. 6.50 NonCumulative Series 5 Guaranteed Preferred Securities (SAN-P-C) News Headlines
Recent Banco Santander S.A. 6.50 NonCumulative Series 5 Guaranteed Preferred Securities (SAN-P-C) News
Similar Companies to Banco Santander S.A. 6.50 NonCumulative Series 5 Guaranteed Preferred Securities (SAN-P-C) 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 | -- | -- | -- |