Stanley Black Decker Inc 575 Junior Subordinated Debenture due 2052 (SWJ-CL) Exchange: NYSE
Data as of Oct. 10, 2025
$25.35 ($0.00) 0.00%
Stanley Black Decker Inc 575 Junior Subordinated Debenture due 2052 - Daily Information
Click for more stock information on Stanley Black Decker Inc 575 Junior Subordinated Debenture due 2052.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $25.35 |
| Previous Close | $25.35 |
| High | $25.35 |
| Low | $25.35 |
| Adjusted Open | $25.35 |
| Previous Adjusted Close | $25.35 |
| Adjusted High | $25.35 |
| Adjusted Low | $25.35 |
About Stanley Black Decker Inc 575 Junior Subordinated Debenture due 2052 (SWJ-CL)
Stanley Black & Decker, Inc. provides power and hand tools, mechanical access solutions, and electronic security and monitoring systems for various industrial applications. Its Construction & Do-It-Yourself segment provides professional grade corded and cordless electric power tools and equipment, including drills, impact wrenches and drivers, grinders, saws, routers, and sanders; corded and cordless electric power tools, lawn and garden products, and home products; measuring tools, leveling and layout tools, planes, hammers, demolition tools, knives, saws, and chisels, as well as tool boxes, sawhorses, and storage units; and pneumatic tools, fasteners, and power tool accessories. This segment sells its products to professional end users, distributors, and retail consumers. Its Industrial segment offers professional hand tools, power tools, and engineered storage solution products; engineered fastening products; and custom pipe handling machinery, joint welding, and coating equipment; pipeline inspection services; and hydraulic tools and accessories for industrial customers. The companys Security segment offers electronic security systems; electronic security services, such as alarm monitoring, video surveillance, fire alarm monitoring, and systems integration and maintenance; healthcare solutions, including medical cabinets, asset tracking solutions, infant protection, pediatric and patient protection, wander and fall management, and emergency call products; and automatic doors, commercial hardware, locking mechanisms, electronic keyless entry systems, keying systems, and tubular and mortise door locksets. This segment serves consumers, retailers, educational, and financial and healthcare institutions, and commercial, governmental, and industrial customers. The company was formerly known as The Stanley Works and changed its name to Stanley Black & Decker, Inc. in March 2010. The company was founded in 1843 and is headquartered in New Britain, Connecticut.
Invest in Stanley Black Decker Inc 575 Junior Subordinated Debenture due 2052 (SWJ-CL)
Historical Stock Data for Stanley Black Decker Inc 575 Junior Subordinated Debenture due 2052 (SWJ-CL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-01-15 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2020-01-14 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2020-01-13 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2020-01-10 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2020-01-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2020-01-08 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2020-01-07 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2020-01-06 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2020-01-03 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2020-01-02 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-12-31 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-12-30 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-12-27 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-12-26 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-12-24 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-12-23 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-12-20 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-12-19 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-12-18 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-12-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-12-16 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-12-13 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-12-12 | $25.36 | $25.36 | $25.34 | $25.35 | $25.35 | 21,848 |
| 2019-12-11 | $25.34 | $25.36 | $25.34 | $25.35 | $25.35 | 34,161 |
| 2019-12-10 | $25.34 | $25.35 | $25.34 | $25.34 | $25.34 | 22,505 |
| 2019-12-09 | $25.34 | $25.36 | $25.34 | $25.34 | $25.34 | 28,669 |
| 2019-12-06 | $25.33 | $25.34 | $25.33 | $25.33 | $25.33 | 23,568 |
| 2019-12-05 | $25.33 | $25.34 | $25.32 | $25.33 | $25.33 | 991,212 |
| 2019-12-04 | $25.32 | $25.33 | $25.32 | $25.32 | $25.32 | 48,753 |
| 2019-12-03 | $25.32 | $25.33 | $25.32 | $25.32 | $25.32 | 27,500 |
| 2019-12-02 | $25.34 | $25.34 | $25.32 | $25.33 | $25.33 | 219,930 |
| 2019-11-29 | $25.36 | $25.36 | $25.31 | $25.31 | $25.31 | 106,108 |
| 2019-11-27 | $25.32 | $25.36 | $25.31 | $25.36 | $25.36 | 49,959 |
| 2019-11-26 | $25.31 | $25.33 | $25.31 | $25.32 | $25.32 | 25,650 |
| 2019-11-25 | $25.32 | $25.34 | $25.31 | $25.31 | $25.31 | 1,041,237 |
| 2019-11-22 | $25.31 | $25.35 | $25.31 | $25.32 | $25.32 | 20,494 |
| 2019-11-21 | $25.32 | $25.33 | $25.31 | $25.32 | $25.32 | 223,911 |
| 2019-11-20 | $25.31 | $25.32 | $25.31 | $25.31 | $25.31 | 38,640 |
| 2019-11-19 | $25.31 | $25.33 | $25.31 | $25.31 | $25.31 | 29,269 |
| 2019-11-18 | $25.31 | $25.33 | $25.29 | $25.31 | $25.31 | 55,818 |
| 2019-11-15 | $25.30 | $25.37 | $25.30 | $25.31 | $25.31 | 334,058 |
| 2019-11-14 | $25.32 | $25.33 | $25.31 | $25.31 | $25.31 | 26,570 |
| 2019-11-13 | $25.35 | $25.35 | $25.32 | $25.35 | $25.35 | 23,551 |
| 2019-11-12 | $25.35 | $25.35 | $25.33 | $25.35 | $25.35 | 24,572 |
| 2019-11-11 | $25.39 | $25.39 | $25.33 | $25.33 | $25.33 | 44,176 |
| 2019-11-08 | $25.32 | $25.42 | $25.32 | $25.35 | $25.35 | 57,619 |
| 2019-11-07 | $25.36 | $25.42 | $25.30 | $25.30 | $25.30 | 102,487 |
| 2019-11-06 | $25.86 | $25.92 | $25.82 | $25.91 | $25.91 | 35,933 |
| 2019-11-05 | $25.92 | $25.92 | $25.82 | $25.83 | $25.83 | 24,804 |
| 2019-11-04 | $25.98 | $25.98 | $25.78 | $25.92 | $25.92 | 14,967 |
| 2019-11-01 | $25.86 | $25.99 | $25.86 | $25.91 | $25.91 | 28,323 |
| 2019-10-31 | $25.95 | $26.00 | $25.86 | $25.87 | $25.87 | 238,529 |
| 2019-10-30 | $26.09 | $26.09 | $25.83 | $25.85 | $25.85 | 48,048 |
| 2019-10-29 | $26.08 | $26.16 | $26.00 | $26.00 | $26.00 | 21,305 |
| 2019-10-28 | $26.00 | $26.04 | $25.95 | $25.99 | $25.99 | 19,458 |
| 2019-10-25 | $26.24 | $26.24 | $26.02 | $26.05 | $26.05 | 47,427 |
| 2019-10-24 | $26.21 | $26.24 | $26.16 | $26.20 | $26.20 | 20,322 |
| 2019-10-23 | $26.10 | $26.21 | $25.95 | $26.18 | $26.18 | 18,594 |
| 2019-10-22 | $26.11 | $26.11 | $26.00 | $26.07 | $26.07 | 30,709 |
| 2019-10-21 | $25.90 | $26.11 | $25.90 | $26.00 | $26.00 | 39,414 |
| 2019-10-18 | $26.01 | $26.11 | $26.01 | $26.03 | $26.03 | 13,164 |
| 2019-10-17 | $26.13 | $26.13 | $26.00 | $26.07 | $26.07 | 32,597 |
| 2019-10-16 | $26.16 | $26.20 | $26.01 | $26.16 | $26.16 | 21,406 |
| 2019-10-15 | $26.15 | $26.15 | $25.92 | $26.07 | $26.07 | 19,795 |
| 2019-10-14 | $25.96 | $26.13 | $25.91 | $26.10 | $26.10 | 33,413 |
| 2019-10-11 | $25.95 | $26.00 | $25.88 | $25.96 | $25.96 | 35,699 |
| 2019-10-10 | $25.86 | $25.96 | $25.80 | $25.95 | $25.95 | 76,417 |
| 2019-10-09 | $25.89 | $25.89 | $25.72 | $25.83 | $25.83 | 23,294 |
| 2019-10-08 | $25.80 | $25.88 | $25.68 | $25.88 | $25.88 | 41,768 |
| 2019-10-07 | $25.78 | $25.78 | $25.69 | $25.78 | $25.78 | 19,164 |
| 2019-10-04 | $25.72 | $25.79 | $25.68 | $25.78 | $25.78 | 24,619 |
| 2019-10-03 | $25.60 | $25.72 | $25.60 | $25.70 | $25.70 | 66,650 |
| 2019-10-02 | $25.68 | $25.68 | $25.55 | $25.57 | $25.57 | 50,328 |
| 2019-10-01 | $25.63 | $25.67 | $25.63 | $25.63 | $25.63 | 26,251 |
| 2019-09-30 | $25.51 | $25.60 | $25.46 | $25.57 | $25.57 | 105,338 |
| 2019-09-27 | $25.63 | $25.65 | $25.46 | $25.59 | $25.59 | 52,877 |
| 2019-09-26 | $25.81 | $25.81 | $25.48 | $25.55 | $25.55 | 62,201 |
| 2019-09-25 | $25.70 | $25.79 | $25.70 | $25.77 | $25.77 | 45,038 |
| 2019-09-24 | $25.79 | $25.79 | $25.70 | $25.70 | $25.70 | 27,539 |
| 2019-09-23 | $25.79 | $25.79 | $25.73 | $25.73 | $25.73 | 35,871 |
| 2019-09-20 | $25.57 | $25.79 | $25.56 | $25.68 | $25.68 | 42,859 |
| 2019-09-19 | $25.55 | $25.59 | $25.45 | $25.49 | $25.49 | 34,340 |
| 2019-09-18 | $25.56 | $25.56 | $25.46 | $25.50 | $25.50 | 26,600 |
| 2019-09-17 | $25.48 | $25.48 | $25.37 | $25.46 | $25.46 | 49,040 |
| 2019-09-16 | $25.47 | $25.47 | $25.35 | $25.37 | $25.37 | 88,916 |
| 2019-09-13 | $25.71 | $25.71 | $25.17 | $25.32 | $25.32 | 58,167 |
| 2019-09-12 | $25.75 | $25.75 | $25.65 | $25.71 | $25.71 | 27,879 |
| 2019-09-11 | $26.11 | $26.11 | $25.91 | $25.95 | $25.59 | 27,505 |
| 2019-09-10 | $26.22 | $26.25 | $26.10 | $26.11 | $25.75 | 17,864 |
| 2019-09-09 | $26.20 | $26.24 | $26.17 | $26.17 | $25.81 | 16,176 |
| 2019-09-06 | $26.03 | $26.25 | $26.01 | $26.25 | $25.89 | 57,975 |
| 2019-09-05 | $26.07 | $26.16 | $26.06 | $26.09 | $25.73 | 24,662 |
| 2019-09-04 | $25.98 | $26.17 | $25.95 | $26.17 | $25.81 | 51,590 |
| 2019-09-03 | $25.88 | $26.04 | $25.88 | $26.04 | $25.68 | 21,423 |
| 2019-08-30 | $25.92 | $25.99 | $25.87 | $25.91 | $25.55 | 155,233 |
| 2019-08-29 | $26.08 | $26.17 | $25.96 | $25.96 | $25.60 | 34,417 |
| 2019-08-28 | $26.20 | $26.20 | $26.06 | $26.07 | $25.71 | 37,404 |
| 2019-08-27 | $26.16 | $26.20 | $26.14 | $26.14 | $25.78 | 19,662 |
| 2019-08-26 | $26.17 | $26.20 | $26.14 | $26.16 | $25.80 | 14,102 |
| 2019-08-23 | $26.18 | $26.24 | $26.16 | $26.16 | $25.80 | 14,579 |
| 2019-08-22 | $26.21 | $26.32 | $26.16 | $26.22 | $25.86 | 40,579 |
| 2019-08-21 | $26.17 | $26.29 | $26.17 | $26.24 | $25.88 | 19,770 |
| 2019-08-20 | $26.20 | $26.24 | $26.16 | $26.19 | $25.83 | 33,638 |
| 2019-08-19 | $26.13 | $26.19 | $26.13 | $26.19 | $25.83 | 23,336 |
| 2019-08-16 | $26.24 | $26.30 | $26.15 | $26.15 | $25.79 | 19,762 |
| 2019-08-15 | $26.25 | $26.34 | $26.18 | $26.33 | $25.97 | 22,656 |
| 2019-08-14 | $26.13 | $26.26 | $26.07 | $26.26 | $25.90 | 55,196 |
| 2019-08-13 | $26.05 | $26.18 | $26.05 | $26.16 | $25.80 | 22,121 |
| 2019-08-12 | $26.06 | $26.18 | $26.05 | $26.18 | $25.82 | 14,222 |
| 2019-08-09 | $26.05 | $26.16 | $26.05 | $26.05 | $25.69 | 24,893 |
| 2019-08-08 | $25.97 | $26.04 | $25.96 | $25.99 | $25.63 | 21,322 |
| 2019-08-07 | $26.00 | $26.04 | $25.93 | $26.04 | $25.68 | 29,372 |
| 2019-08-06 | $26.06 | $26.07 | $26.01 | $26.04 | $25.68 | 13,297 |
| 2019-08-05 | $25.97 | $26.00 | $25.86 | $26.00 | $25.64 | 18,815 |
| 2019-08-02 | $26.00 | $26.27 | $25.96 | $26.19 | $25.83 | 56,993 |
| 2019-08-01 | $25.94 | $26.15 | $25.94 | $26.05 | $25.69 | 47,441 |
| 2019-07-31 | $25.92 | $25.93 | $25.74 | $25.90 | $25.54 | 180,529 |
| 2019-07-30 | $26.07 | $26.07 | $25.91 | $25.97 | $25.61 | 57,231 |
| 2019-07-29 | $26.00 | $26.09 | $25.93 | $26.08 | $25.72 | 68,151 |
| 2019-07-26 | $26.09 | $26.10 | $26.00 | $26.04 | $25.68 | 25,786 |
| 2019-07-25 | $26.09 | $26.09 | $25.99 | $26.03 | $25.67 | 48,005 |
| 2019-07-24 | $25.97 | $26.10 | $25.97 | $26.06 | $25.70 | 47,071 |
| 2019-07-23 | $26.05 | $26.05 | $25.98 | $25.99 | $25.63 | 33,662 |
| 2019-07-22 | $25.93 | $26.03 | $25.85 | $25.99 | $25.63 | 74,129 |
| 2019-07-19 | $25.95 | $26.00 | $25.93 | $26.00 | $25.64 | 50,530 |
| 2019-07-18 | $25.96 | $25.99 | $25.92 | $25.97 | $25.61 | 30,264 |
| 2019-07-17 | $25.81 | $25.96 | $25.80 | $25.96 | $25.60 | 33,201 |
| 2019-07-16 | $25.80 | $25.85 | $25.78 | $25.85 | $25.49 | 28,146 |
| 2019-07-15 | $25.80 | $25.84 | $25.68 | $25.81 | $25.45 | 40,326 |
| 2019-07-12 | $25.74 | $25.83 | $25.72 | $25.82 | $25.46 | 19,063 |
| 2019-07-11 | $25.75 | $25.77 | $25.61 | $25.74 | $25.39 | 34,861 |
| 2019-07-10 | $25.65 | $25.75 | $25.65 | $25.73 | $25.38 | 31,097 |
| 2019-07-09 | $25.60 | $25.73 | $25.60 | $25.67 | $25.32 | 27,133 |
| 2019-07-08 | $25.60 | $25.67 | $25.60 | $25.63 | $25.28 | 22,298 |
| 2019-07-05 | $25.55 | $25.69 | $25.55 | $25.63 | $25.28 | 20,247 |
| 2019-07-03 | $25.69 | $25.75 | $25.66 | $25.75 | $25.40 | 11,610 |
| 2019-07-02 | $25.54 | $25.72 | $25.53 | $25.72 | $25.37 | 32,645 |
| 2019-07-01 | $25.47 | $25.56 | $25.47 | $25.52 | $25.17 | 36,594 |
| 2019-06-28 | $25.46 | $25.53 | $25.38 | $25.38 | $25.03 | 204,562 |
| 2019-06-27 | $25.69 | $25.72 | $25.43 | $25.46 | $25.11 | 65,289 |
| 2019-06-26 | $25.69 | $25.76 | $25.69 | $25.70 | $25.35 | 35,019 |
| 2019-06-25 | $25.71 | $25.77 | $25.65 | $25.75 | $25.40 | 37,869 |
| 2019-06-24 | $25.64 | $25.69 | $25.64 | $25.65 | $25.30 | 24,681 |
| 2019-06-21 | $25.76 | $25.78 | $25.62 | $25.63 | $25.28 | 59,081 |
| 2019-06-20 | $25.62 | $25.82 | $25.61 | $25.62 | $25.27 | 33,342 |
| 2019-06-19 | $25.87 | $25.87 | $25.59 | $25.59 | $25.24 | 34,367 |
| 2019-06-18 | $25.65 | $25.87 | $25.65 | $25.79 | $25.43 | 33,233 |
| 2019-06-17 | $25.68 | $25.74 | $25.54 | $25.65 | $25.29 | 64,746 |
| 2019-06-14 | $25.53 | $25.69 | $25.45 | $25.61 | $25.26 | 74,681 |
| 2019-06-13 | $25.72 | $25.72 | $25.52 | $25.54 | $25.19 | 52,221 |
| 2019-06-12 | $25.86 | $26.03 | $25.86 | $25.97 | $25.26 | 36,782 |
| 2019-06-11 | $25.88 | $25.92 | $25.85 | $25.91 | $25.20 | 15,298 |
| 2019-06-10 | $25.98 | $26.00 | $25.93 | $25.94 | $25.23 | 17,543 |
| 2019-06-07 | $25.90 | $25.97 | $25.85 | $25.89 | $25.18 | 32,108 |
| 2019-06-06 | $25.84 | $25.93 | $25.82 | $25.91 | $25.20 | 34,912 |
| 2019-06-05 | $25.79 | $25.93 | $25.79 | $25.86 | $25.15 | 27,235 |
| 2019-06-04 | $25.57 | $25.80 | $25.57 | $25.75 | $25.04 | 42,895 |
| 2019-06-03 | $25.43 | $25.64 | $25.43 | $25.62 | $24.92 | 54,547 |
| 2019-05-31 | $25.47 | $25.51 | $25.41 | $25.41 | $24.71 | 120,750 |
| 2019-05-30 | $25.46 | $25.57 | $25.46 | $25.54 | $24.84 | 28,913 |
| 2019-05-29 | $25.48 | $25.57 | $25.44 | $25.51 | $24.81 | 48,056 |
| 2019-05-28 | $25.44 | $25.55 | $25.44 | $25.45 | $24.75 | 31,458 |
| 2019-05-24 | $25.47 | $25.60 | $25.42 | $25.43 | $24.73 | 39,916 |
| 2019-05-23 | $25.46 | $25.55 | $25.45 | $25.48 | $24.78 | 21,476 |
| 2019-05-22 | $25.42 | $25.56 | $25.42 | $25.54 | $24.84 | 40,600 |
| 2019-05-21 | $25.40 | $25.49 | $25.40 | $25.46 | $24.76 | 32,891 |
| 2019-05-20 | $25.38 | $25.50 | $25.38 | $25.38 | $24.68 | 25,973 |
| 2019-05-17 | $25.45 | $25.48 | $25.40 | $25.42 | $24.72 | 44,292 |
| 2019-05-16 | $25.45 | $25.53 | $25.43 | $25.49 | $24.79 | 28,584 |
| 2019-05-15 | $25.36 | $25.46 | $25.36 | $25.46 | $24.76 | 14,351 |
| 2019-05-14 | $25.40 | $25.40 | $25.35 | $25.38 | $24.68 | 17,732 |
| 2019-05-13 | $25.27 | $25.36 | $25.27 | $25.35 | $24.65 | 16,799 |
| 2019-05-10 | $25.41 | $25.41 | $25.36 | $25.38 | $24.68 | 11,719 |
| 2019-05-09 | $25.34 | $25.40 | $25.32 | $25.38 | $24.68 | 42,061 |
| 2019-05-08 | $25.37 | $25.38 | $25.31 | $25.35 | $24.65 | 23,748 |
| 2019-05-07 | $25.36 | $25.36 | $25.32 | $25.35 | $24.65 | 21,944 |
| 2019-05-06 | $25.25 | $25.37 | $25.25 | $25.34 | $24.64 | 30,429 |
| 2019-05-03 | $25.31 | $25.36 | $25.31 | $25.33 | $24.63 | 23,781 |
| 2019-05-02 | $25.28 | $25.34 | $25.28 | $25.31 | $24.62 | 34,295 |
| 2019-05-01 | $25.24 | $25.35 | $25.24 | $25.30 | $24.61 | 44,083 |
| 2019-04-30 | $25.31 | $25.34 | $25.21 | $25.21 | $24.52 | 223,075 |
| 2019-04-29 | $25.29 | $25.33 | $25.29 | $25.32 | $24.63 | 58,907 |
| 2019-04-26 | $25.39 | $25.44 | $25.29 | $25.31 | $24.62 | 46,001 |
| 2019-04-25 | $25.38 | $25.40 | $25.33 | $25.39 | $24.69 | 27,828 |
| 2019-04-24 | $25.43 | $25.44 | $25.33 | $25.40 | $24.70 | 37,153 |
| 2019-04-23 | $25.38 | $25.47 | $25.35 | $25.39 | $24.69 | 37,351 |
| 2019-04-22 | $25.46 | $25.52 | $25.37 | $25.37 | $24.67 | 24,696 |
| 2019-04-18 | $25.55 | $25.64 | $25.46 | $25.46 | $24.76 | 29,751 |
| 2019-04-17 | $25.58 | $25.62 | $25.45 | $25.60 | $24.90 | 37,152 |
| 2019-04-16 | $25.47 | $25.58 | $25.42 | $25.51 | $24.81 | 50,634 |
| 2019-04-15 | $25.41 | $25.51 | $25.41 | $25.41 | $24.71 | 27,738 |
| 2019-04-12 | $25.48 | $25.52 | $25.44 | $25.44 | $24.74 | 13,744 |
| 2019-04-11 | $25.40 | $25.51 | $25.40 | $25.41 | $24.71 | 37,293 |
| 2019-04-10 | $25.35 | $25.48 | $25.33 | $25.39 | $24.69 | 39,225 |
| 2019-04-09 | $25.61 | $25.71 | $25.35 | $25.35 | $24.65 | 69,583 |
| 2019-04-08 | $25.70 | $25.75 | $25.65 | $25.65 | $24.95 | 23,647 |
| 2019-04-05 | $25.70 | $25.79 | $25.69 | $25.70 | $24.99 | 30,140 |
| 2019-04-04 | $25.78 | $25.79 | $25.66 | $25.79 | $25.08 | 26,212 |
| 2019-04-03 | $25.70 | $25.80 | $25.62 | $25.73 | $25.02 | 47,373 |
| 2019-04-02 | $25.71 | $25.74 | $25.55 | $25.70 | $24.99 | 49,571 |
| 2019-04-01 | $25.57 | $26.09 | $25.57 | $25.77 | $25.06 | 136,011 |
| 2019-03-29 | $25.31 | $25.60 | $25.31 | $25.60 | $24.90 | 65,835 |
| 2019-03-28 | $25.26 | $25.42 | $25.26 | $25.35 | $24.65 | 34,339 |
| 2019-03-27 | $25.41 | $25.41 | $25.26 | $25.26 | $24.57 | 35,698 |
| 2019-03-26 | $25.43 | $25.52 | $25.33 | $25.37 | $24.67 | 24,686 |
| 2019-03-25 | $25.40 | $25.55 | $25.40 | $25.47 | $24.77 | 25,319 |
| 2019-03-22 | $25.46 | $25.46 | $25.38 | $25.38 | $24.68 | 10,285 |
| 2019-03-21 | $25.37 | $25.49 | $25.36 | $25.36 | $24.66 | 23,108 |
| 2019-03-20 | $25.27 | $25.49 | $25.25 | $25.48 | $24.78 | 52,776 |
| 2019-03-19 | $25.38 | $25.38 | $25.27 | $25.27 | $24.58 | 40,927 |
| 2019-03-18 | $25.36 | $25.43 | $25.35 | $25.39 | $24.69 | 23,954 |
| 2019-03-15 | $25.37 | $25.43 | $25.30 | $25.43 | $24.73 | 29,729 |
| 2019-03-14 | $25.20 | $25.35 | $25.19 | $25.32 | $24.63 | 38,529 |
| 2019-03-13 | $25.27 | $25.31 | $25.18 | $25.26 | $24.57 | 55,243 |
| 2019-03-12 | $25.40 | $25.63 | $25.40 | $25.50 | $24.45 | 64,586 |
| 2019-03-11 | $25.51 | $25.51 | $25.40 | $25.42 | $24.38 | 32,207 |
| 2019-03-08 | $25.42 | $25.52 | $25.40 | $25.52 | $24.47 | 24,299 |
| 2019-03-07 | $25.60 | $25.60 | $25.40 | $25.42 | $24.38 | 37,225 |
| 2019-03-06 | $25.53 | $25.67 | $25.40 | $25.62 | $24.57 | 53,682 |
| 2019-03-05 | $25.39 | $25.56 | $25.29 | $25.56 | $24.51 | 47,599 |
| 2019-03-04 | $25.23 | $25.39 | $25.21 | $25.37 | $24.33 | 43,028 |
| 2019-03-01 | $25.14 | $25.34 | $25.14 | $25.21 | $24.17 | 63,185 |
| 2019-02-28 | $25.36 | $25.36 | $25.05 | $25.07 | $24.04 | 176,326 |
| 2019-02-27 | $25.31 | $25.37 | $25.25 | $25.30 | $24.26 | 29,593 |
| 2019-02-26 | $25.38 | $25.42 | $25.31 | $25.31 | $24.27 | 23,668 |
| 2019-02-25 | $25.39 | $25.47 | $25.39 | $25.42 | $24.38 | 23,298 |
| 2019-02-22 | $25.41 | $25.45 | $25.36 | $25.45 | $24.40 | 11,218 |
| 2019-02-21 | $25.36 | $25.44 | $25.33 | $25.44 | $24.40 | 24,876 |
| 2019-02-20 | $25.37 | $25.44 | $25.35 | $25.41 | $24.37 | 44,569 |
| 2019-02-19 | $25.42 | $25.42 | $25.33 | $25.42 | $24.38 | 33,434 |
| 2019-02-15 | $25.34 | $25.40 | $25.31 | $25.40 | $24.36 | 30,573 |
| 2019-02-14 | $25.38 | $25.38 | $25.28 | $25.35 | $24.31 | 13,517 |
| 2019-02-13 | $25.37 | $25.46 | $25.37 | $25.40 | $24.36 | 30,585 |
| 2019-02-12 | $25.33 | $25.41 | $25.33 | $25.38 | $24.34 | 16,806 |
| 2019-02-11 | $25.25 | $25.38 | $25.23 | $25.38 | $24.34 | 27,812 |
| 2019-02-08 | $25.04 | $25.25 | $25.01 | $25.21 | $24.17 | 29,050 |
| 2019-02-07 | $25.06 | $25.10 | $24.98 | $25.09 | $24.06 | 38,610 |
| 2019-02-06 | $25.10 | $25.18 | $25.02 | $25.13 | $24.10 | 33,564 |
| 2019-02-05 | $25.10 | $25.19 | $25.05 | $25.15 | $24.12 | 26,524 |
| 2019-02-04 | $25.12 | $25.20 | $25.11 | $25.17 | $24.14 | 34,101 |
| 2019-02-01 | $25.41 | $25.41 | $25.12 | $25.24 | $24.20 | 40,878 |
| 2019-01-31 | $25.27 | $25.47 | $25.24 | $25.43 | $24.39 | 81,799 |
| 2019-01-30 | $25.08 | $25.39 | $25.05 | $25.33 | $24.29 | 82,995 |
| 2019-01-29 | $24.94 | $25.15 | $24.94 | $25.06 | $24.03 | 59,014 |
| 2019-01-28 | $24.82 | $24.99 | $24.75 | $24.97 | $23.94 | 63,417 |
| 2019-01-25 | $24.80 | $24.88 | $24.73 | $24.84 | $23.82 | 51,321 |
| 2019-01-24 | $24.71 | $24.80 | $24.61 | $24.73 | $23.71 | 84,522 |
| 2019-01-23 | $24.57 | $24.73 | $24.57 | $24.72 | $23.70 | 27,997 |
| 2019-01-22 | $24.70 | $24.74 | $24.56 | $24.59 | $23.58 | 80,207 |
| 2019-01-18 | $24.69 | $24.82 | $24.60 | $24.81 | $23.79 | 129,241 |
| 2019-01-17 | $24.63 | $24.69 | $24.56 | $24.69 | $23.68 | 83,801 |
| 2019-01-16 | $24.69 | $24.74 | $24.51 | $24.60 | $23.59 | 74,679 |
| 2019-01-15 | $24.49 | $24.83 | $24.40 | $24.59 | $23.58 | 79,015 |
| 2019-01-14 | $24.45 | $24.56 | $24.40 | $24.43 | $23.43 | 234,189 |
| 2019-01-11 | $24.37 | $24.45 | $24.37 | $24.44 | $23.44 | 88,861 |
| 2019-01-10 | $24.37 | $24.40 | $24.33 | $24.37 | $23.37 | 75,157 |
| 2019-01-09 | $24.40 | $24.44 | $24.33 | $24.37 | $23.37 | 143,810 |
| 2019-01-08 | $24.40 | $24.42 | $24.31 | $24.40 | $23.40 | 191,339 |
| 2019-01-07 | $24.32 | $24.41 | $24.28 | $24.35 | $23.35 | 212,063 |
| 2019-01-04 | $24.20 | $24.46 | $24.20 | $24.23 | $23.23 | 116,931 |
| 2019-01-03 | $24.17 | $24.18 | $23.88 | $24.09 | $23.10 | 130,010 |
| 2019-01-02 | $23.71 | $24.29 | $23.71 | $24.12 | $23.13 | 81,711 |
| 2018-12-31 | $23.77 | $23.94 | $23.60 | $23.71 | $22.74 | 78,253 |
| 2018-12-28 | $23.48 | $23.95 | $23.48 | $23.71 | $22.74 | 66,447 |
| 2018-12-27 | $23.55 | $23.67 | $23.40 | $23.42 | $22.46 | 99,997 |
| 2018-12-26 | $23.45 | $23.63 | $23.45 | $23.53 | $22.56 | 46,444 |
| 2018-12-24 | $23.75 | $23.75 | $23.40 | $23.43 | $22.47 | 35,856 |
| 2018-12-21 | $24.10 | $24.10 | $23.71 | $23.77 | $22.79 | 72,272 |
| 2018-12-20 | $24.09 | $24.23 | $23.78 | $24.10 | $23.11 | 113,754 |
| 2018-12-19 | $24.15 | $24.27 | $24.02 | $24.05 | $23.06 | 123,501 |
| 2018-12-18 | $24.12 | $24.15 | $24.05 | $24.05 | $23.06 | 63,557 |
| 2018-12-17 | $24.33 | $24.33 | $24.12 | $24.13 | $23.14 | 52,275 |
| 2018-12-14 | $24.19 | $24.46 | $24.10 | $24.33 | $23.33 | 47,380 |
| 2018-12-13 | $24.24 | $24.24 | $24.12 | $24.16 | $23.17 | 36,630 |
| 2018-12-12 | $24.62 | $24.63 | $24.48 | $24.48 | $23.13 | 65,805 |
| 2018-12-11 | $24.45 | $24.67 | $24.45 | $24.62 | $23.26 | 32,945 |
| 2018-12-10 | $24.45 | $24.45 | $24.31 | $24.40 | $23.06 | 35,455 |
| 2018-12-07 | $24.45 | $24.55 | $24.34 | $24.40 | $23.06 | 40,571 |
| 2018-12-06 | $24.43 | $24.50 | $24.28 | $24.42 | $23.07 | 83,673 |
| 2018-12-04 | $24.50 | $24.55 | $24.30 | $24.43 | $23.08 | 72,623 |
| 2018-12-03 | $24.51 | $24.55 | $24.51 | $24.52 | $23.17 | 31,006 |
| 2018-11-30 | $24.49 | $24.52 | $24.33 | $24.42 | $23.07 | 66,881 |
| 2018-11-29 | $24.56 | $24.56 | $24.49 | $24.53 | $23.18 | 44,404 |
| 2018-11-28 | $24.45 | $24.55 | $24.42 | $24.55 | $23.20 | 110,652 |
| 2018-11-27 | $24.63 | $24.63 | $24.45 | $24.46 | $23.11 | 55,209 |
| 2018-11-26 | $24.68 | $24.75 | $24.60 | $24.63 | $23.27 | 41,386 |
| 2018-11-23 | $24.68 | $24.75 | $24.66 | $24.66 | $23.30 | 69,397 |
| 2018-11-21 | $24.83 | $24.88 | $24.75 | $24.75 | $23.39 | 78,470 |
| 2018-11-20 | $24.74 | $24.89 | $24.66 | $24.83 | $23.46 | 45,826 |
| 2018-11-19 | $24.85 | $24.85 | $24.71 | $24.74 | $23.38 | 33,538 |
| 2018-11-16 | $24.71 | $24.86 | $24.66 | $24.85 | $23.48 | 41,628 |
| 2018-11-15 | $25.06 | $25.06 | $24.80 | $24.80 | $23.43 | 68,534 |
| 2018-11-14 | $25.12 | $25.15 | $25.05 | $25.06 | $23.68 | 7,847 |
| 2018-11-13 | $24.98 | $25.06 | $24.98 | $25.05 | $23.67 | 21,158 |
| 2018-11-12 | $25.03 | $25.05 | $25.01 | $25.02 | $23.64 | 21,965 |
| 2018-11-09 | $25.08 | $25.08 | $24.97 | $25.03 | $23.65 | 14,421 |
| 2018-11-08 | $25.00 | $25.08 | $24.96 | $25.01 | $23.63 | 23,910 |
| 2018-11-07 | $25.01 | $25.10 | $24.95 | $24.95 | $23.57 | 52,175 |
| 2018-11-06 | $24.96 | $25.03 | $24.96 | $25.01 | $23.63 | 23,368 |
| 2018-11-05 | $24.95 | $25.13 | $24.95 | $25.03 | $23.65 | 45,726 |
| 2018-11-02 | $24.97 | $25.03 | $24.92 | $24.95 | $23.57 | 25,526 |
| 2018-11-01 | $24.97 | $25.00 | $24.95 | $24.95 | $23.57 | 24,386 |
| 2018-10-31 | $25.00 | $25.00 | $24.94 | $24.96 | $23.58 | 29,577 |
| 2018-10-30 | $24.92 | $25.00 | $24.92 | $24.95 | $23.57 | 12,278 |
| 2018-10-29 | $24.88 | $25.03 | $24.88 | $24.91 | $23.54 | 20,147 |
| 2018-10-26 | $24.97 | $24.99 | $24.91 | $24.92 | $23.55 | 15,017 |
| 2018-10-25 | $24.90 | $25.02 | $24.83 | $24.97 | $23.59 | 34,675 |
| 2018-10-24 | $24.95 | $25.10 | $24.95 | $25.00 | $23.62 | 42,193 |
| 2018-10-23 | $24.82 | $25.04 | $24.80 | $24.99 | $23.61 | 65,885 |
| 2018-10-22 | $24.84 | $24.99 | $24.84 | $24.99 | $23.61 | 57,696 |
| 2018-10-19 | $24.72 | $24.84 | $24.65 | $24.84 | $23.47 | 56,552 |
| 2018-10-18 | $24.56 | $24.69 | $24.56 | $24.69 | $23.33 | 28,089 |
| 2018-10-17 | $24.65 | $24.75 | $24.58 | $24.59 | $23.23 | 24,808 |
| 2018-10-16 | $24.62 | $24.70 | $24.58 | $24.63 | $23.27 | 32,214 |
| 2018-10-15 | $24.72 | $24.72 | $24.55 | $24.61 | $23.25 | 44,392 |
| 2018-10-12 | $24.56 | $24.76 | $24.50 | $24.68 | $23.32 | 55,082 |
| 2018-10-11 | $24.55 | $24.78 | $24.50 | $24.50 | $23.15 | 55,101 |
| 2018-10-10 | $24.70 | $24.72 | $24.53 | $24.57 | $23.22 | 57,973 |
| 2018-10-09 | $24.67 | $24.82 | $24.66 | $24.74 | $23.38 | 76,278 |
| 2018-10-08 | $24.68 | $24.72 | $24.63 | $24.70 | $23.34 | 55,363 |
| 2018-10-05 | $24.88 | $24.89 | $24.64 | $24.64 | $23.28 | 80,810 |
| 2018-10-04 | $24.90 | $24.90 | $24.74 | $24.82 | $23.45 | 69,970 |
| 2018-10-03 | $25.02 | $25.03 | $24.91 | $24.96 | $23.58 | 119,374 |
| 2018-10-02 | $24.98 | $25.06 | $24.98 | $25.02 | $23.64 | 118,182 |
| 2018-10-01 | $25.11 | $25.11 | $24.97 | $24.98 | $23.60 | 129,121 |
| 2018-09-28 | $25.10 | $25.13 | $25.04 | $25.06 | $23.68 | 41,045 |
| 2018-09-27 | $25.03 | $25.10 | $25.02 | $25.05 | $23.67 | 32,140 |
| 2018-09-26 | $25.01 | $25.07 | $24.97 | $25.01 | $23.63 | 51,427 |
| 2018-09-25 | $25.03 | $25.05 | $25.00 | $25.00 | $23.62 | 26,125 |
| 2018-09-24 | $25.07 | $25.10 | $25.06 | $25.09 | $23.71 | 20,595 |
| 2018-09-21 | $25.05 | $25.11 | $25.04 | $25.05 | $23.67 | 30,415 |
| 2018-09-20 | $25.02 | $25.11 | $25.02 | $25.08 | $23.70 | 66,299 |
| 2018-09-19 | $25.15 | $25.15 | $25.04 | $25.04 | $23.66 | 35,897 |
| 2018-09-18 | $25.08 | $25.17 | $25.08 | $25.11 | $23.73 | 44,903 |
| 2018-09-17 | $25.16 | $25.17 | $25.10 | $25.13 | $23.75 | 25,927 |
| 2018-09-14 | $25.09 | $25.15 | $25.02 | $25.14 | $23.75 | 46,015 |
| 2018-09-13 | $25.05 | $25.13 | $25.03 | $25.10 | $23.72 | 43,951 |
| 2018-09-12 | $25.36 | $25.44 | $25.36 | $25.40 | $23.66 | 26,677 |
| 2018-09-11 | $25.36 | $25.41 | $25.31 | $25.41 | $23.67 | 44,321 |
| 2018-09-10 | $25.32 | $25.42 | $25.25 | $25.36 | $23.62 | 22,173 |
| 2018-09-07 | $25.40 | $25.46 | $25.27 | $25.29 | $23.56 | 57,428 |
| 2018-09-06 | $25.47 | $25.47 | $25.40 | $25.43 | $23.69 | 46,144 |
| 2018-09-05 | $25.45 | $25.47 | $25.43 | $25.45 | $23.71 | 38,062 |
| 2018-09-04 | $25.50 | $25.51 | $25.45 | $25.46 | $23.72 | 23,381 |
| 2018-08-31 | $25.55 | $25.55 | $25.48 | $25.48 | $23.74 | 26,676 |
| 2018-08-30 | $25.64 | $25.64 | $25.52 | $25.53 | $23.78 | 13,666 |
| 2018-08-29 | $25.52 | $25.61 | $25.52 | $25.54 | $23.79 | 21,957 |
| 2018-08-28 | $25.47 | $25.55 | $25.43 | $25.52 | $23.77 | 57,349 |
| 2018-08-27 | $25.44 | $25.50 | $25.43 | $25.50 | $23.75 | 21,858 |
| 2018-08-24 | $25.43 | $25.47 | $25.39 | $25.47 | $23.73 | 27,868 |
| 2018-08-23 | $25.42 | $25.47 | $25.36 | $25.42 | $23.68 | 19,944 |
| 2018-08-22 | $25.49 | $25.50 | $25.45 | $25.48 | $23.74 | 12,260 |
| 2018-08-21 | $25.52 | $25.52 | $25.48 | $25.51 | $23.76 | 21,854 |
| 2018-08-20 | $25.45 | $25.52 | $25.45 | $25.46 | $23.72 | 27,405 |
| 2018-08-17 | $25.40 | $25.45 | $25.40 | $25.44 | $23.70 | 4,575 |
| 2018-08-16 | $25.41 | $25.47 | $25.40 | $25.45 | $23.71 | 10,412 |
| 2018-08-15 | $25.46 | $25.46 | $25.39 | $25.40 | $23.66 | 8,720 |
| 2018-08-14 | $25.38 | $25.47 | $25.37 | $25.38 | $23.64 | 12,078 |
| 2018-08-13 | $25.38 | $25.48 | $25.38 | $25.48 | $23.74 | 21,016 |
| 2018-08-10 | $25.43 | $25.46 | $25.37 | $25.41 | $23.67 | 17,416 |
| 2018-08-09 | $25.43 | $25.48 | $25.43 | $25.43 | $23.69 | 7,896 |
| 2018-08-08 | $25.43 | $25.47 | $25.43 | $25.43 | $23.69 | 8,125 |
| 2018-08-07 | $25.45 | $25.50 | $25.45 | $25.46 | $23.72 | 13,235 |
| 2018-08-06 | $25.42 | $25.51 | $25.41 | $25.47 | $23.73 | 16,042 |
| 2018-08-03 | $25.40 | $25.50 | $25.40 | $25.41 | $23.67 | 6,897 |
| 2018-08-02 | $25.30 | $25.47 | $25.30 | $25.47 | $23.73 | 24,798 |
| 2018-08-01 | $25.37 | $25.37 | $25.29 | $25.35 | $23.62 | 13,071 |
| 2018-07-31 | $25.38 | $25.47 | $25.31 | $25.37 | $23.63 | 19,112 |
| 2018-07-30 | $25.45 | $25.52 | $25.30 | $25.37 | $23.64 | 14,873 |
| 2018-07-27 | $25.33 | $25.44 | $25.30 | $25.44 | $23.70 | 13,014 |
| 2018-07-26 | $25.36 | $25.39 | $25.31 | $25.33 | $23.60 | 14,454 |
| 2018-07-25 | $25.33 | $25.38 | $25.26 | $25.33 | $23.60 | 27,787 |
| 2018-07-24 | $25.35 | $25.40 | $25.33 | $25.33 | $23.60 | 17,307 |
| 2018-07-23 | $25.47 | $25.49 | $25.36 | $25.40 | $23.66 | 19,231 |
| 2018-07-20 | $25.34 | $25.44 | $25.34 | $25.44 | $23.70 | 86,087 |
| 2018-07-19 | $25.48 | $25.54 | $25.35 | $25.36 | $23.62 | 19,264 |
| 2018-07-18 | $25.62 | $25.62 | $25.57 | $25.58 | $23.83 | 9,604 |
| 2018-07-17 | $25.74 | $25.77 | $25.62 | $25.62 | $23.87 | 13,764 |
| 2018-07-16 | $25.77 | $25.81 | $25.70 | $25.81 | $24.04 | 12,430 |
| 2018-07-13 | $25.85 | $25.85 | $25.71 | $25.84 | $24.07 | 20,370 |
| 2018-07-12 | $25.85 | $25.94 | $25.81 | $25.93 | $24.16 | 29,161 |
| 2018-07-11 | $25.92 | $25.95 | $25.88 | $25.91 | $24.14 | 22,220 |
| 2018-07-10 | $25.93 | $25.98 | $25.92 | $25.95 | $24.17 | 42,636 |
| 2018-07-09 | $25.89 | $26.00 | $25.84 | $25.98 | $24.20 | 40,115 |
| 2018-07-06 | $25.85 | $26.10 | $25.85 | $25.99 | $24.21 | 43,898 |
| 2018-07-05 | $25.66 | $25.82 | $25.66 | $25.78 | $24.02 | 34,125 |
| 2018-07-03 | $25.45 | $25.83 | $25.45 | $25.71 | $23.95 | 22,901 |
| 2018-07-02 | $25.38 | $25.66 | $25.38 | $25.42 | $23.68 | 75,750 |
| 2018-06-29 | $25.38 | $25.53 | $25.38 | $25.43 | $23.69 | 44,776 |
| 2018-06-28 | $25.36 | $25.47 | $25.36 | $25.45 | $23.71 | 23,546 |
| 2018-06-27 | $25.41 | $25.47 | $25.35 | $25.47 | $23.73 | 24,420 |
| 2018-06-26 | $25.45 | $25.52 | $25.43 | $25.48 | $23.74 | 26,773 |
| 2018-06-25 | $25.45 | $25.45 | $25.38 | $25.45 | $23.71 | 27,297 |
| 2018-06-22 | $25.36 | $25.45 | $25.35 | $25.45 | $23.71 | 16,858 |
| 2018-06-21 | $25.35 | $25.43 | $25.35 | $25.40 | $23.66 | 15,784 |
| 2018-06-20 | $25.42 | $25.50 | $25.42 | $25.43 | $23.69 | 16,709 |
| 2018-06-19 | $25.45 | $25.48 | $25.43 | $25.47 | $23.73 | 21,470 |
| 2018-06-18 | $25.52 | $25.52 | $25.36 | $25.40 | $23.66 | 17,490 |
| 2018-06-15 | $25.32 | $25.44 | $25.32 | $25.44 | $23.70 | 28,721 |
| 2018-06-14 | $25.32 | $25.40 | $25.30 | $25.32 | $23.59 | 23,169 |
| 2018-06-13 | $25.32 | $25.40 | $25.32 | $25.40 | $23.66 | 39,990 |
| 2018-06-12 | $25.61 | $25.76 | $25.61 | $25.75 | $23.65 | 30,168 |
| 2018-06-11 | $25.67 | $25.72 | $25.60 | $25.60 | $23.52 | 23,751 |
| 2018-06-08 | $25.72 | $25.83 | $25.63 | $25.74 | $23.64 | 20,682 |
| 2018-06-07 | $25.87 | $25.87 | $25.78 | $25.85 | $23.75 | 12,098 |
| 2018-06-06 | $25.74 | $25.91 | $25.64 | $25.91 | $23.80 | 29,166 |
| 2018-06-05 | $25.69 | $25.77 | $25.52 | $25.77 | $23.67 | 73,431 |
| 2018-06-04 | $25.76 | $25.77 | $25.68 | $25.75 | $23.65 | 30,034 |
| 2018-06-01 | $25.65 | $25.83 | $25.53 | $25.83 | $23.73 | 69,387 |
| 2018-05-31 | $25.54 | $25.63 | $25.50 | $25.63 | $23.54 | 24,928 |
| 2018-05-30 | $25.58 | $25.64 | $25.46 | $25.59 | $23.51 | 23,972 |
| 2018-05-29 | $25.49 | $25.57 | $25.25 | $25.53 | $23.45 | 68,434 |
| 2018-05-25 | $25.49 | $25.57 | $25.44 | $25.53 | $23.45 | 11,706 |
| 2018-05-24 | $25.24 | $25.49 | $25.24 | $25.49 | $23.41 | 36,594 |
| 2018-05-23 | $25.23 | $25.26 | $25.23 | $25.24 | $23.19 | 15,763 |
| 2018-05-22 | $25.23 | $25.30 | $25.22 | $25.25 | $23.19 | 37,516 |
| 2018-05-21 | $25.24 | $25.32 | $25.24 | $25.26 | $23.20 | 14,400 |
| 2018-05-18 | $25.20 | $25.28 | $25.20 | $25.27 | $23.21 | 14,704 |
| 2018-05-17 | $25.26 | $25.27 | $25.19 | $25.23 | $23.18 | 18,247 |
| 2018-05-16 | $25.29 | $25.39 | $25.21 | $25.26 | $23.20 | 10,319 |
| 2018-05-15 | $25.38 | $25.38 | $25.25 | $25.29 | $23.23 | 19,973 |
| 2018-05-14 | $25.41 | $25.48 | $25.37 | $25.48 | $23.41 | 26,561 |
| 2018-05-11 | $25.26 | $25.46 | $25.23 | $25.46 | $23.39 | 20,132 |
| 2018-05-10 | $25.19 | $25.25 | $25.17 | $25.25 | $23.19 | 28,253 |
| 2018-05-09 | $25.20 | $25.24 | $25.15 | $25.19 | $23.14 | 32,438 |
| 2018-05-08 | $25.20 | $25.23 | $25.20 | $25.23 | $23.17 | 18,163 |
| 2018-05-07 | $25.25 | $25.25 | $25.16 | $25.24 | $23.19 | 24,367 |
| 2018-05-04 | $25.13 | $25.26 | $25.13 | $25.15 | $23.10 | 11,011 |
| 2018-05-03 | $25.14 | $25.22 | $25.14 | $25.19 | $23.14 | 19,275 |
| 2018-05-02 | $25.19 | $25.19 | $25.09 | $25.16 | $23.11 | 52,516 |
| 2018-05-01 | $25.12 | $25.21 | $25.08 | $25.16 | $23.11 | 24,506 |
| 2018-04-30 | $25.30 | $25.30 | $25.05 | $25.18 | $23.13 | 62,410 |
| 2018-04-27 | $25.25 | $25.25 | $25.18 | $25.25 | $23.19 | 27,837 |
| 2018-04-26 | $25.23 | $25.32 | $25.17 | $25.32 | $23.26 | 30,596 |
| 2018-04-25 | $25.12 | $25.22 | $25.01 | $25.17 | $23.12 | 73,996 |
| 2018-04-24 | $25.23 | $25.23 | $25.12 | $25.15 | $23.10 | 16,625 |
| 2018-04-23 | $25.15 | $25.25 | $25.14 | $25.25 | $23.19 | 9,679 |
| 2018-04-20 | $25.20 | $25.25 | $25.16 | $25.25 | $23.19 | 42,703 |
| 2018-04-19 | $25.15 | $25.25 | $25.15 | $25.23 | $23.18 | 21,361 |
| 2018-04-18 | $25.19 | $25.24 | $25.17 | $25.24 | $23.19 | 18,014 |
| 2018-04-17 | $25.21 | $25.23 | $25.12 | $25.23 | $23.18 | 35,271 |
| 2018-04-16 | $25.15 | $25.21 | $25.13 | $25.21 | $23.16 | 20,042 |
| 2018-04-13 | $25.24 | $25.25 | $25.08 | $25.13 | $23.08 | 51,872 |
| 2018-04-12 | $25.23 | $25.23 | $25.17 | $25.21 | $23.16 | 19,680 |
| 2018-04-11 | $25.16 | $25.19 | $25.13 | $25.16 | $23.11 | 35,431 |
| 2018-04-10 | $25.14 | $25.17 | $25.11 | $25.11 | $23.07 | 54,873 |
| 2018-04-09 | $25.25 | $25.30 | $25.12 | $25.12 | $23.07 | 42,225 |
| 2018-04-06 | $25.25 | $25.32 | $25.22 | $25.32 | $23.26 | 12,537 |
| 2018-04-05 | $25.29 | $25.32 | $25.23 | $25.25 | $23.19 | 12,716 |
| 2018-04-04 | $25.34 | $25.34 | $25.23 | $25.29 | $23.23 | 22,234 |
| 2018-04-03 | $25.36 | $25.46 | $25.17 | $25.46 | $23.39 | 17,599 |
| 2018-04-02 | $25.31 | $25.48 | $25.16 | $25.32 | $23.26 | 40,528 |
| 2018-03-29 | $25.31 | $25.31 | $25.18 | $25.18 | $23.13 | 17,589 |
| 2018-03-28 | $25.17 | $25.26 | $25.16 | $25.22 | $23.17 | 25,903 |
| 2018-03-27 | $25.13 | $25.24 | $25.11 | $25.24 | $23.19 | 21,994 |
| 2018-03-26 | $25.16 | $25.21 | $25.05 | $25.07 | $23.03 | 37,899 |
| 2018-03-23 | $25.15 | $25.27 | $25.15 | $25.21 | $23.16 | 14,440 |
| 2018-03-22 | $25.29 | $25.29 | $25.20 | $25.21 | $23.16 | 33,904 |
| 2018-03-21 | $25.18 | $25.26 | $25.18 | $25.23 | $23.18 | 12,319 |
| 2018-03-20 | $25.15 | $25.27 | $25.15 | $25.21 | $23.16 | 32,926 |
| 2018-03-19 | $25.29 | $25.30 | $25.23 | $25.30 | $23.24 | 58,463 |
| 2018-03-16 | $25.30 | $25.30 | $25.17 | $25.25 | $23.19 | 28,749 |
| 2018-03-15 | $25.31 | $25.34 | $25.22 | $25.24 | $23.19 | 67,473 |
| 2018-03-14 | $25.32 | $25.32 | $25.20 | $25.32 | $23.26 | 103,764 |
| 2018-03-13 | $25.24 | $25.40 | $25.22 | $25.28 | $23.22 | 62,162 |
| 2018-03-12 | $25.61 | $25.75 | $25.49 | $25.58 | $23.17 | 42,065 |
| 2018-03-09 | $25.75 | $25.80 | $25.68 | $25.68 | $23.26 | 54,857 |
| 2018-03-08 | $25.62 | $25.77 | $25.62 | $25.77 | $23.34 | 19,060 |
| 2018-03-07 | $25.60 | $25.67 | $25.58 | $25.66 | $23.24 | 21,547 |
| 2018-03-06 | $25.56 | $25.68 | $25.56 | $25.60 | $23.19 | 69,556 |
| 2018-03-05 | $25.58 | $25.68 | $25.55 | $25.68 | $23.26 | 35,791 |
| 2018-03-02 | $25.61 | $25.70 | $25.50 | $25.69 | $23.27 | 180,772 |
| 2018-03-01 | $25.55 | $25.73 | $25.54 | $25.73 | $23.30 | 28,360 |
| 2018-02-28 | $25.51 | $25.67 | $25.46 | $25.67 | $23.25 | 30,578 |
| 2018-02-27 | $25.58 | $25.64 | $25.51 | $25.61 | $23.20 | 43,702 |
| 2018-02-26 | $25.35 | $25.60 | $25.35 | $25.45 | $23.05 | 65,033 |
| 2018-02-23 | $25.26 | $25.54 | $25.26 | $25.54 | $23.13 | 18,447 |
| 2018-02-22 | $25.27 | $25.35 | $25.27 | $25.29 | $22.91 | 22,891 |
| 2018-02-21 | $25.24 | $25.29 | $25.22 | $25.27 | $22.88 | 26,607 |
| 2018-02-20 | $25.15 | $25.23 | $25.15 | $25.20 | $22.82 | 35,181 |
| 2018-02-16 | $25.08 | $25.27 | $25.08 | $25.16 | $22.79 | 33,959 |
| 2018-02-15 | $25.13 | $25.13 | $25.11 | $25.11 | $22.74 | 27,527 |
| 2018-02-14 | $25.20 | $25.25 | $25.10 | $25.15 | $22.78 | 40,507 |
| 2018-02-13 | $25.14 | $25.25 | $25.14 | $25.17 | $22.80 | 20,388 |
| 2018-02-12 | $25.08 | $25.23 | $25.08 | $25.14 | $22.77 | 30,673 |
| 2018-02-09 | $25.13 | $25.19 | $25.02 | $25.19 | $22.82 | 54,223 |
| 2018-02-08 | $25.19 | $25.19 | $25.10 | $25.15 | $22.78 | 30,140 |
| 2018-02-07 | $25.18 | $25.28 | $25.13 | $25.14 | $22.77 | 26,176 |
| 2018-02-06 | $25.10 | $25.18 | $25.05 | $25.17 | $22.80 | 54,298 |
| 2018-02-05 | $25.01 | $25.14 | $25.01 | $25.13 | $22.76 | 45,930 |
| 2018-02-02 | $25.09 | $25.15 | $24.99 | $25.10 | $22.73 | 90,543 |
| 2018-02-01 | $25.12 | $25.22 | $25.12 | $25.12 | $22.75 | 80,997 |
| 2018-01-31 | $25.06 | $25.23 | $25.06 | $25.10 | $22.73 | 132,154 |
| 2018-01-30 | $24.91 | $25.18 | $24.91 | $25.06 | $22.70 | 114,546 |
| 2018-01-29 | $25.13 | $25.20 | $24.88 | $25.14 | $22.77 | 107,316 |
| 2018-01-26 | $25.19 | $25.23 | $25.14 | $25.14 | $22.77 | 63,481 |
| 2018-01-25 | $25.17 | $25.20 | $25.17 | $25.18 | $22.81 | 21,485 |
| 2018-01-24 | $25.17 | $25.25 | $25.12 | $25.17 | $22.80 | 48,323 |
| 2018-01-23 | $25.17 | $25.23 | $25.17 | $25.22 | $22.84 | 23,182 |
| 2018-01-22 | $25.13 | $25.22 | $25.13 | $25.18 | $22.81 | 36,218 |
| 2018-01-19 | $25.14 | $25.28 | $25.13 | $25.13 | $22.76 | 42,983 |
| 2018-01-18 | $25.15 | $25.29 | $25.15 | $25.29 | $22.91 | 34,678 |
| 2018-01-17 | $25.17 | $25.24 | $25.17 | $25.19 | $22.82 | 27,896 |
| 2018-01-16 | $25.22 | $25.25 | $25.19 | $25.22 | $22.84 | 41,112 |
| 2018-01-12 | $25.29 | $25.30 | $25.21 | $25.29 | $22.91 | 30,031 |
| 2018-01-11 | $25.20 | $25.29 | $25.20 | $25.29 | $22.91 | 32,538 |
| 2018-01-10 | $25.23 | $25.30 | $25.22 | $25.25 | $22.87 | 20,297 |
| 2018-01-09 | $25.20 | $25.31 | $25.20 | $25.31 | $22.92 | 19,244 |
| 2018-01-08 | $25.17 | $25.25 | $25.17 | $25.24 | $22.86 | 23,212 |
| 2018-01-05 | $25.08 | $25.24 | $25.08 | $25.18 | $22.81 | 19,306 |
| 2018-01-04 | $25.18 | $25.19 | $25.09 | $25.09 | $22.72 | 24,481 |
| 2018-01-03 | $25.10 | $25.22 | $25.10 | $25.12 | $22.75 | 37,078 |
| 2018-01-02 | $25.26 | $25.27 | $25.05 | $25.06 | $22.70 | 62,130 |
| 2017-12-29 | $25.27 | $25.30 | $25.12 | $25.22 | $22.84 | 84,605 |
| 2017-12-28 | $25.25 | $25.31 | $25.25 | $25.27 | $22.89 | 20,536 |
| 2017-12-27 | $25.31 | $25.31 | $25.25 | $25.26 | $22.88 | 25,490 |
| 2017-12-26 | $25.25 | $25.33 | $25.24 | $25.24 | $22.86 | 25,349 |
| 2017-12-22 | $25.29 | $25.36 | $25.27 | $25.27 | $22.89 | 14,578 |
| 2017-12-21 | $25.23 | $25.37 | $25.21 | $25.34 | $22.95 | 21,226 |
| 2017-12-20 | $25.32 | $25.38 | $25.22 | $25.23 | $22.85 | 44,184 |
| 2017-12-19 | $25.22 | $25.30 | $25.20 | $25.30 | $22.91 | 58,699 |
| 2017-12-18 | $25.39 | $25.53 | $25.20 | $25.23 | $22.85 | 80,838 |
| 2017-12-15 | $25.43 | $25.49 | $25.36 | $25.36 | $22.97 | 50,129 |
| 2017-12-14 | $25.28 | $25.40 | $25.21 | $25.40 | $23.01 | 34,528 |
| 2017-12-13 | $25.45 | $25.45 | $25.21 | $25.33 | $22.94 | 40,765 |
| 2017-12-12 | $25.77 | $25.77 | $25.72 | $25.75 | $23.00 | 16,594 |
| 2017-12-11 | $25.65 | $25.81 | $25.65 | $25.77 | $23.01 | 15,016 |
| 2017-12-08 | $25.64 | $25.83 | $25.64 | $25.80 | $23.04 | 18,715 |
| 2017-12-07 | $25.69 | $25.76 | $25.62 | $25.75 | $23.00 | 23,296 |
| 2017-12-06 | $25.61 | $25.69 | $25.61 | $25.69 | $22.94 | 11,098 |
| 2017-12-05 | $25.60 | $25.67 | $25.40 | $25.66 | $22.92 | 35,515 |
| 2017-12-04 | $25.74 | $25.74 | $25.55 | $25.68 | $22.93 | 38,008 |
| 2017-12-01 | $25.71 | $25.77 | $25.57 | $25.68 | $22.93 | 16,253 |
| 2017-11-30 | $25.55 | $25.90 | $25.55 | $25.65 | $22.91 | 35,565 |
| 2017-11-29 | $25.55 | $25.73 | $25.55 | $25.69 | $22.94 | 18,927 |
| 2017-11-28 | $25.60 | $25.87 | $25.58 | $25.65 | $22.91 | 40,298 |
| 2017-11-27 | $25.88 | $25.88 | $25.64 | $25.69 | $22.94 | 24,022 |
| 2017-11-24 | $25.90 | $25.90 | $25.77 | $25.80 | $23.04 | 12,360 |
| 2017-11-22 | $25.75 | $25.93 | $25.74 | $25.93 | $23.16 | 20,794 |
| 2017-11-21 | $25.70 | $25.87 | $25.70 | $25.85 | $23.09 | 19,311 |
| 2017-11-20 | $25.59 | $25.90 | $25.59 | $25.83 | $23.07 | 32,790 |
| 2017-11-17 | $25.39 | $25.78 | $25.39 | $25.78 | $23.02 | 34,813 |
| 2017-11-16 | $25.32 | $25.56 | $25.32 | $25.52 | $22.79 | 28,288 |
| 2017-11-15 | $25.40 | $25.42 | $25.36 | $25.37 | $22.66 | 12,747 |
| 2017-11-14 | $25.39 | $25.39 | $25.36 | $25.37 | $22.66 | 34,471 |
| 2017-11-13 | $25.31 | $25.36 | $25.31 | $25.32 | $22.61 | 16,013 |
| 2017-11-10 | $25.32 | $25.39 | $25.32 | $25.36 | $22.65 | 20,462 |
| 2017-11-09 | $25.37 | $25.37 | $25.31 | $25.32 | $22.61 | 18,207 |
| 2017-11-08 | $25.31 | $25.35 | $25.29 | $25.32 | $22.61 | 16,989 |
| 2017-11-07 | $25.29 | $25.34 | $25.29 | $25.33 | $22.62 | 43,458 |
| 2017-11-06 | $25.35 | $25.37 | $25.30 | $25.31 | $22.60 | 26,766 |
| 2017-11-03 | $25.29 | $25.39 | $25.29 | $25.35 | $22.64 | 17,107 |
| 2017-11-02 | $25.32 | $25.32 | $25.28 | $25.31 | $22.60 | 16,581 |
| 2017-11-01 | $25.28 | $25.39 | $25.28 | $25.34 | $22.63 | 21,992 |
| 2017-10-31 | $25.40 | $25.40 | $25.29 | $25.38 | $22.67 | 23,635 |
| 2017-10-30 | $25.30 | $25.38 | $25.28 | $25.32 | $22.61 | 20,165 |
| 2017-10-27 | $25.38 | $25.39 | $25.35 | $25.38 | $22.67 | 26,512 |
| 2017-10-26 | $25.38 | $25.39 | $25.26 | $25.37 | $22.66 | 68,887 |
| 2017-10-25 | $25.31 | $25.34 | $25.26 | $25.28 | $22.58 | 107,043 |
| 2017-10-24 | $25.33 | $25.41 | $25.30 | $25.41 | $22.69 | 24,210 |
| 2017-10-23 | $25.42 | $25.42 | $25.33 | $25.36 | $22.65 | 58,982 |
| 2017-10-20 | $25.39 | $25.42 | $25.28 | $25.42 | $22.70 | 60,114 |
| 2017-10-19 | $25.26 | $25.37 | $25.26 | $25.35 | $22.64 | 21,395 |
| 2017-10-18 | $25.35 | $25.35 | $25.26 | $25.34 | $22.63 | 18,000 |
| 2017-10-17 | $25.33 | $25.33 | $25.26 | $25.28 | $22.58 | 16,473 |
| 2017-10-16 | $25.28 | $25.35 | $25.27 | $25.30 | $22.59 | 20,795 |
| 2017-10-13 | $25.31 | $25.36 | $25.26 | $25.27 | $22.57 | 24,517 |
| 2017-10-12 | $25.24 | $25.30 | $25.24 | $25.26 | $22.56 | 22,211 |
| 2017-10-11 | $25.21 | $25.28 | $25.21 | $25.28 | $22.58 | 21,384 |
| 2017-10-10 | $25.20 | $25.26 | $25.17 | $25.23 | $22.53 | 21,714 |
| 2017-10-09 | $25.24 | $25.28 | $25.20 | $25.21 | $22.51 | 18,254 |
| 2017-10-06 | $25.24 | $25.24 | $25.13 | $25.20 | $22.50 | 75,768 |
| 2017-10-05 | $25.24 | $25.29 | $25.22 | $25.22 | $22.52 | 41,336 |
| 2017-10-04 | $25.35 | $25.38 | $25.18 | $25.22 | $22.52 | 73,284 |
| 2017-10-03 | $25.33 | $25.37 | $25.33 | $25.35 | $22.64 | 23,465 |
| 2017-10-02 | $25.46 | $25.46 | $25.30 | $25.36 | $22.65 | 27,195 |
| 2017-09-29 | $25.38 | $25.44 | $25.30 | $25.44 | $22.72 | 100,878 |
| 2017-09-28 | $25.35 | $25.38 | $25.35 | $25.37 | $22.66 | 52,889 |
| 2017-09-27 | $25.40 | $25.43 | $25.37 | $25.37 | $22.66 | 66,959 |
| 2017-09-26 | $25.33 | $25.41 | $25.31 | $25.38 | $22.67 | 33,572 |
| 2017-09-25 | $25.32 | $25.37 | $25.31 | $25.33 | $22.62 | 28,078 |
| 2017-09-22 | $25.33 | $25.38 | $25.32 | $25.34 | $22.63 | 29,788 |
| 2017-09-21 | $25.35 | $25.41 | $25.34 | $25.34 | $22.63 | 28,070 |
| 2017-09-20 | $25.36 | $25.41 | $25.34 | $25.39 | $22.67 | 96,404 |
| 2017-09-19 | $25.43 | $25.43 | $25.37 | $25.40 | $22.68 | 17,141 |
| 2017-09-18 | $25.36 | $25.44 | $25.36 | $25.42 | $22.70 | 26,989 |
| 2017-09-15 | $25.40 | $25.43 | $25.35 | $25.42 | $22.70 | 52,461 |
| 2017-09-14 | $25.31 | $25.40 | $25.31 | $25.35 | $22.64 | 30,712 |
| 2017-09-13 | $25.28 | $25.38 | $25.28 | $25.36 | $22.65 | 34,625 |
| 2017-09-12 | $25.60 | $25.63 | $25.55 | $25.60 | $22.54 | 14,476 |
| 2017-09-11 | $25.55 | $25.60 | $25.51 | $25.58 | $22.53 | 11,364 |
| 2017-09-08 | $25.52 | $25.54 | $25.48 | $25.52 | $22.47 | 15,887 |
| 2017-09-07 | $25.61 | $25.62 | $25.53 | $25.56 | $22.51 | 14,969 |
| 2017-09-06 | $25.49 | $25.61 | $25.48 | $25.61 | $22.55 | 25,877 |
| 2017-09-05 | $25.46 | $25.56 | $25.46 | $25.52 | $22.48 | 17,693 |
| 2017-09-01 | $25.45 | $25.52 | $25.44 | $25.50 | $22.45 | 144,281 |
| 2017-08-31 | $25.45 | $25.48 | $25.43 | $25.45 | $22.41 | 36,617 |
| 2017-08-30 | $25.43 | $25.48 | $25.42 | $25.45 | $22.41 | 53,082 |
| 2017-08-29 | $25.36 | $25.46 | $25.36 | $25.46 | $22.42 | 23,042 |
| 2017-08-28 | $25.39 | $25.45 | $25.35 | $25.45 | $22.41 | 37,069 |
| 2017-08-25 | $25.39 | $25.42 | $25.37 | $25.42 | $22.38 | 17,858 |
| 2017-08-24 | $25.41 | $25.43 | $25.37 | $25.39 | $22.36 | 17,831 |
| 2017-08-23 | $25.33 | $25.59 | $25.33 | $25.36 | $22.33 | 21,760 |
| 2017-08-22 | $25.36 | $25.36 | $25.30 | $25.35 | $22.32 | 34,789 |
| 2017-08-21 | $25.34 | $25.38 | $25.30 | $25.35 | $22.32 | 21,459 |
| 2017-08-18 | $25.34 | $25.42 | $25.34 | $25.35 | $22.32 | 12,325 |
| 2017-08-17 | $25.41 | $25.41 | $25.34 | $25.39 | $22.36 | 18,059 |
| 2017-08-16 | $25.33 | $25.41 | $25.33 | $25.40 | $22.37 | 22,977 |
| 2017-08-15 | $25.33 | $25.39 | $25.33 | $25.38 | $22.35 | 14,644 |
| 2017-08-14 | $25.30 | $25.41 | $25.30 | $25.35 | $22.32 | 9,455 |
| 2017-08-11 | $25.29 | $25.34 | $25.24 | $25.27 | $22.25 | 34,089 |
| 2017-08-10 | $25.38 | $25.38 | $25.27 | $25.33 | $22.30 | 33,718 |
| 2017-08-09 | $25.45 | $25.45 | $25.38 | $25.38 | $22.35 | 12,038 |
| 2017-08-08 | $25.41 | $25.45 | $25.41 | $25.45 | $22.41 | 8,381 |
| 2017-08-07 | $25.44 | $25.45 | $25.40 | $25.45 | $22.41 | 27,219 |
| 2017-08-04 | $25.42 | $25.44 | $25.42 | $25.44 | $22.40 | 19,437 |
| 2017-08-03 | $25.38 | $25.44 | $25.36 | $25.44 | $22.40 | 14,332 |
| 2017-08-02 | $25.45 | $25.54 | $25.34 | $25.38 | $22.35 | 158,266 |
| 2017-08-01 | $25.46 | $25.60 | $25.43 | $25.46 | $22.42 | 62,644 |
| 2017-07-31 | $25.49 | $25.54 | $25.45 | $25.46 | $22.42 | 14,809 |
| 2017-07-28 | $25.50 | $25.53 | $25.44 | $25.53 | $22.48 | 9,536 |
| 2017-07-27 | $25.51 | $25.56 | $25.37 | $25.53 | $22.48 | 24,999 |
| 2017-07-26 | $25.57 | $25.58 | $25.43 | $25.56 | $22.51 | 16,660 |
| 2017-07-25 | $25.58 | $25.58 | $25.44 | $25.58 | $22.53 | 21,345 |
| 2017-07-24 | $25.42 | $25.59 | $25.37 | $25.58 | $22.53 | 22,657 |
| 2017-07-21 | $25.45 | $25.57 | $25.30 | $25.57 | $22.52 | 111,475 |
| 2017-07-20 | $25.38 | $25.44 | $25.34 | $25.44 | $22.40 | 57,796 |
| 2017-07-19 | $25.44 | $25.53 | $25.34 | $25.34 | $22.31 | 55,033 |
| 2017-07-18 | $25.48 | $25.48 | $25.36 | $25.36 | $22.33 | 41,267 |
| 2017-07-17 | $25.53 | $25.57 | $25.41 | $25.41 | $22.38 | 56,432 |
| 2017-07-14 | $25.51 | $25.60 | $25.51 | $25.53 | $22.48 | 22,588 |
| 2017-07-13 | $25.57 | $25.65 | $25.53 | $25.54 | $22.49 | 27,224 |
| 2017-07-12 | $25.75 | $25.81 | $25.51 | $25.52 | $22.47 | 116,012 |
| 2017-07-11 | $25.71 | $25.79 | $25.71 | $25.75 | $22.67 | 21,582 |
| 2017-07-10 | $26.00 | $26.00 | $25.87 | $25.87 | $22.78 | 26,222 |
| 2017-07-07 | $25.85 | $26.00 | $25.83 | $26.00 | $22.89 | 23,958 |
| 2017-07-06 | $25.80 | $26.00 | $25.79 | $25.85 | $22.76 | 65,088 |
| 2017-07-05 | $25.53 | $26.00 | $25.51 | $25.86 | $22.77 | 48,994 |
| 2017-07-03 | $25.48 | $25.60 | $25.48 | $25.59 | $22.53 | 5,513 |
| 2017-06-30 | $25.53 | $25.57 | $25.46 | $25.57 | $22.52 | 29,656 |
| 2017-06-29 | $25.55 | $25.57 | $25.55 | $25.57 | $22.51 | 24,686 |
| 2017-06-28 | $25.50 | $25.62 | $25.50 | $25.61 | $22.55 | 19,687 |
| 2017-06-27 | $25.47 | $25.56 | $25.43 | $25.55 | $22.49 | 29,646 |
| 2017-06-26 | $25.40 | $25.47 | $25.37 | $25.46 | $22.42 | 21,685 |
| 2017-06-23 | $25.35 | $25.40 | $25.30 | $25.40 | $22.37 | 12,636 |
| 2017-06-22 | $25.30 | $25.35 | $25.28 | $25.33 | $22.31 | 27,476 |
| 2017-06-21 | $25.33 | $25.35 | $25.28 | $25.31 | $22.29 | 24,409 |
| 2017-06-20 | $25.33 | $25.34 | $25.26 | $25.27 | $22.25 | 22,989 |
| 2017-06-19 | $25.34 | $25.34 | $25.25 | $25.29 | $22.27 | 25,292 |
| 2017-06-16 | $25.30 | $25.34 | $25.26 | $25.30 | $22.28 | 33,042 |
| 2017-06-15 | $25.35 | $25.35 | $25.26 | $25.27 | $22.25 | 27,058 |
| 2017-06-14 | $25.32 | $25.39 | $25.26 | $25.29 | $22.27 | 27,919 |
| 2017-06-13 | $25.26 | $25.35 | $25.25 | $25.34 | $22.31 | 21,650 |
| 2017-06-12 | $25.30 | $25.35 | $25.20 | $25.33 | $22.30 | 23,630 |
| 2017-06-09 | $25.70 | $25.70 | $25.60 | $25.63 | $22.25 | 29,012 |
| 2017-06-08 | $25.63 | $25.67 | $25.56 | $25.64 | $22.26 | 30,431 |
| 2017-06-07 | $25.60 | $25.68 | $25.60 | $25.67 | $22.29 | 18,088 |
| 2017-06-06 | $25.64 | $25.69 | $25.58 | $25.66 | $22.28 | 27,738 |
| 2017-06-05 | $25.53 | $25.65 | $25.53 | $25.64 | $22.26 | 12,998 |
| 2017-06-02 | $25.55 | $25.63 | $25.53 | $25.62 | $22.24 | 17,768 |
| 2017-06-01 | $25.49 | $25.55 | $25.48 | $25.54 | $22.18 | 24,713 |
| 2017-05-31 | $25.46 | $25.52 | $25.43 | $25.45 | $22.10 | 39,164 |
| 2017-05-30 | $25.51 | $25.65 | $25.41 | $25.45 | $22.10 | 54,627 |
| 2017-05-26 | $25.51 | $25.60 | $25.51 | $25.57 | $22.20 | 21,325 |
| 2017-05-25 | $25.50 | $25.59 | $25.50 | $25.57 | $22.20 | 17,698 |
| 2017-05-24 | $25.49 | $25.59 | $25.48 | $25.57 | $22.20 | 19,410 |
| 2017-05-23 | $25.40 | $25.55 | $25.40 | $25.51 | $22.15 | 25,456 |
| 2017-05-22 | $25.41 | $25.45 | $25.35 | $25.45 | $22.10 | 21,406 |
| 2017-05-19 | $25.40 | $25.47 | $25.32 | $25.35 | $22.01 | 40,735 |
| 2017-05-18 | $25.43 | $25.47 | $25.40 | $25.40 | $22.05 | 34,879 |
| 2017-05-17 | $25.50 | $25.54 | $25.41 | $25.44 | $22.09 | 26,263 |
| 2017-05-16 | $25.47 | $25.59 | $25.47 | $25.57 | $22.20 | 22,627 |
| 2017-05-15 | $25.47 | $25.59 | $25.47 | $25.50 | $22.14 | 14,673 |
| 2017-05-12 | $25.54 | $25.54 | $25.46 | $25.50 | $22.14 | 30,018 |
| 2017-05-11 | $25.50 | $25.51 | $25.45 | $25.51 | $22.15 | 20,486 |
| 2017-05-10 | $25.54 | $25.56 | $25.45 | $25.51 | $22.15 | 24,510 |
| 2017-05-09 | $25.45 | $25.57 | $25.44 | $25.56 | $22.19 | 39,387 |
| 2017-05-08 | $25.37 | $25.57 | $25.32 | $25.57 | $22.20 | 21,670 |
| 2017-05-05 | $25.35 | $25.42 | $25.29 | $25.40 | $22.05 | 21,343 |
| 2017-05-04 | $25.51 | $25.56 | $25.36 | $25.38 | $22.04 | 24,576 |
| 2017-05-03 | $25.43 | $25.59 | $25.39 | $25.59 | $22.22 | 42,620 |
| 2017-05-02 | $25.46 | $25.50 | $25.41 | $25.49 | $22.13 | 25,142 |
| 2017-05-01 | $25.40 | $25.49 | $25.37 | $25.49 | $22.13 | 36,742 |
| 2017-04-28 | $25.47 | $25.50 | $25.38 | $25.46 | $22.11 | 24,397 |
| 2017-04-27 | $25.38 | $25.51 | $25.38 | $25.48 | $22.12 | 25,821 |
| 2017-04-26 | $25.43 | $25.51 | $25.39 | $25.41 | $22.06 | 31,941 |
| 2017-04-25 | $25.54 | $25.60 | $25.41 | $25.46 | $22.11 | 31,289 |
| 2017-04-24 | $25.42 | $25.50 | $25.37 | $25.50 | $22.14 | 19,247 |
| 2017-04-21 | $25.37 | $25.48 | $25.37 | $25.48 | $22.12 | 32,933 |
| 2017-04-20 | $25.41 | $25.42 | $25.36 | $25.40 | $22.05 | 20,278 |
| 2017-04-19 | $25.44 | $25.44 | $25.32 | $25.37 | $22.03 | 25,920 |
| 2017-04-18 | $25.42 | $25.44 | $25.35 | $25.42 | $22.07 | 32,710 |
| 2017-04-17 | $25.38 | $25.42 | $25.35 | $25.42 | $22.07 | 25,549 |
| 2017-04-13 | $25.36 | $25.42 | $25.27 | $25.42 | $22.07 | 23,703 |
| 2017-04-12 | $25.33 | $25.38 | $25.28 | $25.38 | $22.04 | 32,568 |
| 2017-04-11 | $25.28 | $25.34 | $25.24 | $25.33 | $21.99 | 52,857 |
| 2017-04-10 | $25.21 | $25.34 | $25.21 | $25.33 | $21.99 | 88,285 |
| 2017-04-07 | $25.25 | $25.30 | $25.19 | $25.21 | $21.89 | 21,339 |
| 2017-04-06 | $25.20 | $25.30 | $25.19 | $25.30 | $21.97 | 39,259 |
| 2017-04-05 | $25.27 | $25.37 | $25.21 | $25.23 | $21.91 | 47,700 |
| 2017-04-04 | $25.31 | $25.31 | $25.19 | $25.28 | $21.95 | 30,586 |
| 2017-04-03 | $25.20 | $25.34 | $25.20 | $25.32 | $21.98 | 71,385 |
| 2017-03-31 | $25.15 | $25.26 | $25.13 | $25.25 | $21.92 | 59,284 |
| 2017-03-30 | $25.15 | $25.19 | $25.14 | $25.14 | $21.83 | 53,456 |
| 2017-03-29 | $25.13 | $25.18 | $25.12 | $25.15 | $21.84 | 60,028 |
| 2017-03-28 | $25.09 | $25.15 | $25.09 | $25.14 | $21.83 | 34,742 |
| 2017-03-27 | $25.17 | $25.17 | $25.06 | $25.11 | $21.80 | 30,506 |
| 2017-03-24 | $25.11 | $25.18 | $25.09 | $25.14 | $21.83 | 59,489 |
| 2017-03-23 | $25.12 | $25.15 | $25.07 | $25.10 | $21.79 | 39,536 |
| 2017-03-22 | $25.07 | $25.15 | $25.07 | $25.08 | $21.78 | 38,808 |
| 2017-03-21 | $25.10 | $25.17 | $25.05 | $25.07 | $21.77 | 33,730 |
| 2017-03-20 | $25.07 | $25.15 | $25.07 | $25.13 | $21.82 | 55,635 |
| 2017-03-17 | $25.11 | $25.14 | $25.07 | $25.09 | $21.78 | 44,275 |
| 2017-03-16 | $25.06 | $25.15 | $25.05 | $25.10 | $21.79 | 63,267 |
| 2017-03-15 | $25.02 | $25.10 | $25.01 | $25.09 | $21.78 | 47,650 |
| 2017-03-14 | $24.85 | $25.04 | $24.75 | $25.00 | $21.71 | 94,688 |
| 2017-03-13 | $24.91 | $24.91 | $24.71 | $24.75 | $21.49 | 61,501 |
| 2017-03-10 | $24.81 | $24.95 | $24.75 | $24.85 | $21.58 | 53,957 |
| 2017-03-09 | $25.20 | $25.27 | $24.95 | $25.11 | $21.49 | 57,892 |
| 2017-03-08 | $25.43 | $25.43 | $25.23 | $25.23 | $21.59 | 49,805 |
| 2017-03-07 | $25.43 | $25.49 | $25.38 | $25.48 | $21.81 | 26,286 |
| 2017-03-06 | $25.34 | $25.56 | $25.30 | $25.56 | $21.88 | 25,696 |
| 2017-03-03 | $25.24 | $25.44 | $25.24 | $25.42 | $21.76 | 15,484 |
| 2017-03-02 | $25.22 | $25.39 | $25.22 | $25.29 | $21.65 | 37,022 |
| 2017-03-01 | $25.22 | $25.32 | $25.11 | $25.31 | $21.66 | 26,228 |
| 2017-02-28 | $25.31 | $25.38 | $25.20 | $25.38 | $21.72 | 17,204 |
| 2017-02-27 | $25.25 | $25.49 | $25.24 | $25.25 | $21.61 | 39,613 |
| 2017-02-24 | $25.26 | $25.37 | $25.26 | $25.34 | $21.69 | 45,195 |
| 2017-02-23 | $25.29 | $25.34 | $25.22 | $25.30 | $21.65 | 36,933 |
| 2017-02-22 | $25.29 | $25.35 | $25.23 | $25.23 | $21.59 | 30,067 |
| 2017-02-21 | $25.29 | $25.37 | $25.25 | $25.25 | $21.61 | 34,916 |
| 2017-02-17 | $25.47 | $25.47 | $25.28 | $25.31 | $21.66 | 44,582 |
| 2017-02-16 | $25.48 | $25.48 | $25.37 | $25.48 | $21.81 | 24,638 |
| 2017-02-15 | $25.35 | $25.48 | $25.30 | $25.43 | $21.76 | 49,574 |
| 2017-02-14 | $25.35 | $25.44 | $25.22 | $25.39 | $21.73 | 31,782 |
| 2017-02-13 | $25.39 | $25.44 | $25.34 | $25.36 | $21.70 | 19,693 |
| 2017-02-10 | $25.34 | $25.46 | $25.32 | $25.37 | $21.71 | 19,009 |
| 2017-02-09 | $25.46 | $25.48 | $25.36 | $25.36 | $21.70 | 26,585 |
| 2017-02-08 | $25.30 | $25.50 | $25.30 | $25.48 | $21.81 | 27,752 |
| 2017-02-07 | $25.30 | $25.38 | $25.30 | $25.33 | $21.68 | 20,295 |
| 2017-02-06 | $25.30 | $25.41 | $25.23 | $25.34 | $21.69 | 22,946 |
| 2017-02-03 | $25.29 | $25.42 | $25.21 | $25.29 | $21.65 | 20,181 |
| 2017-02-02 | $25.21 | $25.35 | $25.20 | $25.22 | $21.59 | 37,002 |
| 2017-02-01 | $25.17 | $25.28 | $25.14 | $25.21 | $21.58 | 28,379 |
| 2017-01-31 | $25.20 | $25.25 | $25.14 | $25.24 | $21.60 | 34,716 |
| 2017-01-30 | $25.13 | $25.35 | $25.01 | $25.21 | $21.58 | 44,699 |
| 2017-01-27 | $25.06 | $25.26 | $25.06 | $25.13 | $21.51 | 38,387 |
| 2017-01-26 | $24.94 | $25.17 | $24.88 | $25.11 | $21.49 | 37,804 |
| 2017-01-25 | $24.97 | $25.02 | $24.87 | $24.96 | $21.36 | 34,458 |
| 2017-01-24 | $24.95 | $25.11 | $24.88 | $25.01 | $21.41 | 46,048 |
| 2017-01-23 | $24.65 | $24.99 | $24.62 | $24.83 | $21.25 | 49,542 |
| 2017-01-20 | $24.65 | $24.88 | $24.46 | $24.46 | $20.93 | 111,250 |
| 2017-01-19 | $25.00 | $25.00 | $24.52 | $24.53 | $20.99 | 80,557 |
| 2017-01-18 | $25.08 | $25.13 | $24.98 | $25.01 | $21.41 | 56,051 |
| 2017-01-17 | $25.15 | $25.29 | $25.06 | $25.16 | $21.53 | 47,665 |
| 2017-01-13 | $25.04 | $25.17 | $25.03 | $25.10 | $21.48 | 55,663 |
| 2017-01-12 | $25.17 | $25.24 | $24.97 | $25.04 | $21.43 | 51,369 |
| 2017-01-11 | $25.05 | $25.24 | $25.03 | $25.20 | $21.57 | 44,087 |
| 2017-01-10 | $25.06 | $25.13 | $24.91 | $25.01 | $21.41 | 53,532 |
| 2017-01-09 | $25.00 | $25.27 | $24.86 | $24.95 | $21.35 | 43,376 |
| 2017-01-06 | $24.80 | $25.00 | $24.80 | $25.00 | $21.40 | 21,301 |
| 2017-01-05 | $24.93 | $25.04 | $24.65 | $24.82 | $21.24 | 59,981 |
| 2017-01-04 | $24.70 | $24.99 | $24.69 | $24.94 | $21.35 | 38,239 |
| 2017-01-03 | $24.34 | $24.70 | $24.33 | $24.59 | $21.05 | 41,283 |
| 2016-12-30 | $24.33 | $24.38 | $24.27 | $24.33 | $20.82 | 51,026 |
| 2016-12-29 | $24.55 | $24.67 | $24.27 | $24.31 | $20.81 | 55,928 |
| 2016-12-28 | $24.66 | $24.66 | $24.53 | $24.56 | $21.02 | 40,436 |
| 2016-12-27 | $24.65 | $24.79 | $24.53 | $24.68 | $21.12 | 84,762 |
| 2016-12-23 | $24.60 | $24.70 | $24.60 | $24.66 | $21.11 | 28,633 |
| 2016-12-22 | $24.69 | $24.79 | $24.65 | $24.68 | $21.12 | 43,853 |
| 2016-12-21 | $24.31 | $24.66 | $24.28 | $24.62 | $21.07 | 48,949 |
| 2016-12-20 | $24.29 | $24.41 | $24.10 | $24.25 | $20.75 | 78,304 |
| 2016-12-19 | $24.30 | $24.39 | $24.11 | $24.29 | $20.79 | 57,903 |
| 2016-12-16 | $24.05 | $24.26 | $24.02 | $24.25 | $20.75 | 121,934 |
| 2016-12-15 | $24.21 | $24.21 | $23.95 | $24.01 | $20.55 | 92,560 |
| 2016-12-14 | $24.30 | $24.39 | $24.20 | $24.22 | $20.73 | 85,166 |
| 2016-12-13 | $24.35 | $24.47 | $24.30 | $24.32 | $20.81 | 45,011 |
| 2016-12-12 | $24.55 | $24.64 | $24.26 | $24.34 | $20.83 | 76,703 |
| 2016-12-09 | $24.96 | $25.03 | $24.90 | $24.95 | $21.04 | 50,228 |
| 2016-12-08 | $25.03 | $25.14 | $24.94 | $24.95 | $21.04 | 40,995 |
| 2016-12-07 | $24.96 | $25.08 | $24.94 | $24.96 | $21.05 | 36,189 |
| 2016-12-06 | $24.92 | $24.98 | $24.90 | $24.90 | $21.00 | 42,281 |
| 2016-12-05 | $24.92 | $24.95 | $24.85 | $24.87 | $20.98 | 41,923 |
| 2016-12-02 | $24.79 | $24.98 | $24.79 | $24.94 | $21.03 | 52,427 |
| 2016-12-01 | $24.88 | $24.88 | $24.69 | $24.81 | $20.93 | 62,746 |
| 2016-11-30 | $24.95 | $24.98 | $24.73 | $24.82 | $20.93 | 45,394 |
| 2016-11-29 | $25.05 | $25.09 | $25.00 | $25.05 | $21.13 | 30,948 |
| 2016-11-28 | $25.06 | $25.14 | $24.93 | $25.05 | $21.13 | 50,795 |
| 2016-11-25 | $24.95 | $25.05 | $24.90 | $25.05 | $21.13 | 18,555 |
| 2016-11-23 | $24.98 | $24.99 | $24.90 | $24.93 | $21.03 | 14,785 |
| 2016-11-22 | $24.85 | $25.04 | $24.82 | $25.04 | $21.12 | 20,351 |
| 2016-11-21 | $24.74 | $24.93 | $24.72 | $24.82 | $20.93 | 47,333 |
| 2016-11-18 | $24.99 | $25.06 | $24.62 | $24.68 | $20.82 | 82,949 |
| 2016-11-17 | $25.05 | $25.16 | $24.94 | $25.00 | $21.09 | 54,112 |
| 2016-11-16 | $25.11 | $25.24 | $25.11 | $25.17 | $21.23 | 56,233 |
| 2016-11-15 | $24.66 | $25.13 | $24.66 | $25.12 | $21.19 | 111,415 |
| 2016-11-14 | $25.02 | $25.02 | $24.50 | $24.60 | $20.75 | 180,164 |
| 2016-11-11 | $25.10 | $25.10 | $24.87 | $25.06 | $21.14 | 58,276 |
| 2016-11-10 | $25.36 | $25.36 | $24.75 | $25.10 | $21.17 | 1,007,556 |
| 2016-11-09 | $25.32 | $25.48 | $25.21 | $25.36 | $21.39 | 51,230 |
| 2016-11-08 | $25.60 | $25.60 | $25.52 | $25.56 | $21.56 | 44,757 |
| 2016-11-07 | $25.63 | $25.65 | $25.50 | $25.58 | $21.57 | 22,307 |
| 2016-11-04 | $25.45 | $25.58 | $25.44 | $25.53 | $21.53 | 23,096 |
| 2016-11-03 | $25.68 | $25.68 | $25.40 | $25.48 | $21.49 | 83,115 |
| 2016-11-02 | $25.85 | $25.94 | $25.65 | $25.66 | $21.64 | 46,946 |
| 2016-11-01 | $25.93 | $25.96 | $25.83 | $25.90 | $21.84 | 23,456 |
| 2016-10-31 | $25.93 | $26.00 | $25.88 | $25.88 | $21.83 | 25,414 |
| 2016-10-28 | $26.08 | $26.14 | $25.92 | $25.93 | $21.87 | 26,739 |
| 2016-10-27 | $26.12 | $26.18 | $26.01 | $26.14 | $22.05 | 20,704 |
| 2016-10-26 | $26.17 | $26.20 | $26.10 | $26.18 | $22.08 | 19,198 |
| 2016-10-25 | $26.16 | $26.27 | $26.16 | $26.20 | $22.10 | 36,850 |
| 2016-10-24 | $26.20 | $26.27 | $26.16 | $26.19 | $22.09 | 38,598 |
| 2016-10-21 | $26.01 | $26.33 | $25.97 | $26.33 | $22.21 | 836,568 |
| 2016-10-20 | $25.84 | $26.05 | $25.79 | $26.02 | $21.95 | 43,755 |
| 2016-10-19 | $26.02 | $26.04 | $25.80 | $25.84 | $21.79 | 36,548 |
| 2016-10-18 | $25.72 | $25.99 | $25.72 | $25.95 | $21.89 | 35,475 |
| 2016-10-17 | $25.67 | $25.75 | $25.67 | $25.74 | $21.71 | 24,362 |
| 2016-10-14 | $25.67 | $25.75 | $25.65 | $25.67 | $21.65 | 25,249 |
| 2016-10-13 | $25.76 | $25.76 | $25.60 | $25.67 | $21.65 | 41,051 |
| 2016-10-12 | $25.76 | $25.77 | $25.67 | $25.76 | $21.73 | 20,122 |
| 2016-10-11 | $25.81 | $25.82 | $25.72 | $25.76 | $21.73 | 31,148 |
| 2016-10-10 | $25.91 | $25.96 | $25.80 | $25.84 | $21.79 | 29,143 |
| 2016-10-07 | $25.82 | $25.98 | $25.81 | $25.90 | $21.84 | 17,459 |
| 2016-10-06 | $25.85 | $25.89 | $25.79 | $25.89 | $21.84 | 24,672 |
| 2016-10-05 | $25.77 | $25.89 | $25.77 | $25.85 | $21.80 | 18,049 |
| 2016-10-04 | $25.76 | $25.89 | $25.76 | $25.76 | $21.73 | 30,548 |
| 2016-10-03 | $25.79 | $25.87 | $25.78 | $25.80 | $21.76 | 31,390 |
| 2016-09-30 | $25.93 | $26.03 | $25.78 | $25.78 | $21.74 | 42,636 |
| 2016-09-29 | $26.16 | $26.30 | $25.94 | $25.94 | $21.88 | 42,154 |
| 2016-09-28 | $26.19 | $26.25 | $26.14 | $26.24 | $22.13 | 29,966 |
| 2016-09-27 | $26.24 | $26.29 | $26.15 | $26.24 | $22.13 | 43,997 |
| 2016-09-26 | $26.22 | $26.25 | $26.14 | $26.24 | $22.13 | 29,831 |
| 2016-09-23 | $26.04 | $26.25 | $25.96 | $26.23 | $22.12 | 31,030 |
| 2016-09-22 | $25.98 | $26.17 | $25.98 | $26.07 | $21.99 | 42,324 |
| 2016-09-21 | $25.85 | $25.96 | $25.80 | $25.93 | $21.87 | 42,174 |
| 2016-09-20 | $25.80 | $25.85 | $25.77 | $25.85 | $21.80 | 48,486 |
| 2016-09-19 | $25.75 | $25.85 | $25.72 | $25.78 | $21.74 | 69,221 |
| 2016-09-16 | $25.83 | $25.83 | $25.65 | $25.71 | $21.68 | 54,036 |
| 2016-09-15 | $25.70 | $25.83 | $25.70 | $25.82 | $21.78 | 79,080 |
| 2016-09-14 | $25.75 | $25.76 | $25.69 | $25.76 | $21.73 | 34,252 |
| 2016-09-13 | $25.85 | $25.85 | $25.68 | $25.74 | $21.71 | 38,622 |
| 2016-09-12 | $25.83 | $25.86 | $25.75 | $25.85 | $21.80 | 59,295 |
| 2016-09-09 | $26.35 | $26.35 | $26.10 | $26.19 | $21.79 | 94,882 |
| 2016-09-08 | $26.32 | $26.38 | $26.30 | $26.35 | $21.92 | 75,968 |
| 2016-09-07 | $26.28 | $26.32 | $26.24 | $26.32 | $21.89 | 53,671 |
| 2016-09-06 | $26.28 | $26.28 | $26.20 | $26.27 | $21.85 | 150,854 |
| 2016-09-02 | $26.27 | $26.29 | $26.23 | $26.28 | $21.86 | 30,256 |
| 2016-09-01 | $26.29 | $26.33 | $26.16 | $26.27 | $21.85 | 62,852 |
| 2016-08-31 | $26.29 | $26.38 | $26.26 | $26.27 | $21.85 | 109,004 |
| 2016-08-30 | $26.28 | $26.35 | $26.27 | $26.30 | $21.88 | 59,699 |
| 2016-08-29 | $26.25 | $26.30 | $26.24 | $26.30 | $21.88 | 69,990 |
| 2016-08-26 | $26.22 | $26.30 | $26.22 | $26.29 | $21.87 | 47,829 |
| 2016-08-25 | $26.23 | $26.28 | $26.15 | $26.25 | $21.84 | 68,771 |
| 2016-08-24 | $26.21 | $26.28 | $26.21 | $26.25 | $21.84 | 26,341 |
| 2016-08-23 | $26.20 | $26.25 | $26.20 | $26.25 | $21.84 | 44,326 |
| 2016-08-22 | $26.19 | $26.19 | $26.10 | $26.17 | $21.77 | 173,231 |
| 2016-08-19 | $26.19 | $26.22 | $26.12 | $26.17 | $21.77 | 26,619 |
| 2016-08-18 | $26.31 | $26.31 | $26.13 | $26.22 | $21.81 | 161,284 |
| 2016-08-17 | $26.21 | $26.39 | $26.15 | $26.39 | $21.95 | 55,316 |
| 2016-08-16 | $26.22 | $26.24 | $26.17 | $26.19 | $21.79 | 27,631 |
| 2016-08-15 | $26.32 | $26.40 | $26.21 | $26.25 | $21.84 | 50,567 |
| 2016-08-12 | $26.42 | $26.52 | $26.32 | $26.32 | $21.89 | 38,119 |
| 2016-08-11 | $26.43 | $26.55 | $26.39 | $26.46 | $22.01 | 66,507 |
| 2016-08-10 | $26.55 | $26.82 | $26.46 | $26.55 | $22.09 | 90,599 |
| 2016-08-09 | $26.69 | $26.80 | $26.50 | $26.53 | $22.07 | 91,715 |
| 2016-08-08 | $26.36 | $26.96 | $26.36 | $26.72 | $22.23 | 155,670 |
| 2016-08-05 | $26.33 | $26.49 | $26.33 | $26.44 | $21.99 | 35,756 |
| 2016-08-04 | $26.34 | $26.39 | $26.27 | $26.38 | $21.94 | 45,243 |
| 2016-08-03 | $26.23 | $26.34 | $26.23 | $26.31 | $21.89 | 32,734 |
| 2016-08-02 | $26.26 | $26.30 | $26.18 | $26.30 | $21.88 | 141,573 |
| 2016-08-01 | $26.35 | $26.39 | $26.23 | $26.31 | $21.89 | 42,878 |
| 2016-07-29 | $26.35 | $26.49 | $26.34 | $26.38 | $21.94 | 74,263 |
| 2016-07-28 | $26.37 | $26.42 | $26.34 | $26.40 | $21.96 | 46,426 |
| 2016-07-27 | $26.47 | $26.50 | $26.37 | $26.41 | $21.97 | 41,841 |
| 2016-07-26 | $26.61 | $26.67 | $26.46 | $26.52 | $22.06 | 88,461 |
| 2016-07-25 | $26.56 | $26.63 | $26.56 | $26.62 | $22.14 | 26,845 |
| 2016-07-22 | $26.55 | $26.64 | $26.54 | $26.63 | $22.15 | 34,085 |
| 2016-07-21 | $26.56 | $26.67 | $26.56 | $26.67 | $22.19 | 30,419 |
| 2016-07-20 | $26.62 | $26.64 | $26.46 | $26.63 | $22.15 | 84,959 |
| 2016-07-19 | $26.56 | $26.68 | $26.56 | $26.68 | $22.19 | 61,915 |
| 2016-07-18 | $26.57 | $26.68 | $26.53 | $26.68 | $22.19 | 49,752 |
| 2016-07-15 | $26.35 | $26.76 | $26.31 | $26.65 | $22.17 | 141,192 |
| 2016-07-14 | $26.39 | $26.48 | $26.33 | $26.41 | $21.97 | 42,400 |
| 2016-07-13 | $26.47 | $26.52 | $26.37 | $26.47 | $22.02 | 77,951 |
| 2016-07-12 | $26.30 | $26.45 | $26.27 | $26.45 | $22.00 | 461,314 |
| 2016-07-11 | $26.37 | $26.46 | $26.29 | $26.32 | $21.89 | 45,905 |
| 2016-07-08 | $26.27 | $26.45 | $26.24 | $26.37 | $21.94 | 59,894 |
| 2016-07-07 | $26.09 | $26.38 | $26.09 | $26.34 | $21.91 | 35,824 |
| 2016-07-06 | $26.09 | $26.23 | $26.06 | $26.17 | $21.77 | 30,489 |
| 2016-07-05 | $26.33 | $26.36 | $26.06 | $26.10 | $21.71 | 51,381 |
| 2016-07-01 | $26.38 | $26.55 | $26.31 | $26.41 | $21.97 | 71,291 |
| 2016-06-30 | $26.36 | $26.55 | $26.30 | $26.45 | $22.00 | 149,452 |
| 2016-06-29 | $26.25 | $26.55 | $26.25 | $26.36 | $21.93 | 74,681 |
| 2016-06-28 | $26.12 | $26.37 | $26.12 | $26.30 | $21.88 | 50,102 |
| 2016-06-27 | $26.07 | $26.30 | $26.04 | $26.18 | $21.78 | 108,831 |
| 2016-06-24 | $25.90 | $26.33 | $25.90 | $26.20 | $21.79 | 56,700 |
| 2016-06-23 | $26.15 | $26.28 | $26.15 | $26.27 | $21.85 | 33,784 |
| 2016-06-22 | $26.16 | $26.28 | $26.16 | $26.17 | $21.77 | 51,970 |
| 2016-06-21 | $26.15 | $26.25 | $26.14 | $26.21 | $21.80 | 29,798 |
| 2016-06-20 | $26.07 | $26.29 | $26.07 | $26.13 | $21.74 | 214,746 |
| 2016-06-17 | $25.95 | $26.19 | $25.90 | $26.05 | $21.67 | 51,853 |
| 2016-06-16 | $26.00 | $26.07 | $25.96 | $26.01 | $21.64 | 81,114 |
| 2016-06-15 | $25.93 | $26.07 | $25.93 | $26.07 | $21.69 | 29,713 |
| 2016-06-14 | $25.97 | $26.00 | $25.95 | $25.98 | $21.61 | 9,167 |
| 2016-06-13 | $25.93 | $26.00 | $25.93 | $25.99 | $21.62 | 6,851 |
| 2016-06-10 | $26.06 | $26.13 | $26.02 | $26.02 | $21.64 | 66,819 |
| 2016-06-09 | $26.43 | $26.54 | $26.36 | $26.40 | $21.66 | 54,968 |
| 2016-06-08 | $26.44 | $26.57 | $26.43 | $26.48 | $21.73 | 40,470 |
| 2016-06-07 | $26.50 | $26.65 | $26.50 | $26.57 | $21.80 | 24,322 |
| 2016-06-06 | $26.56 | $26.85 | $26.42 | $26.57 | $21.80 | 68,991 |
| 2016-06-03 | $26.35 | $26.75 | $26.33 | $26.72 | $21.92 | 65,959 |
| 2016-06-02 | $26.40 | $26.47 | $26.25 | $26.47 | $21.72 | 55,192 |
| 2016-06-01 | $26.27 | $26.45 | $26.27 | $26.45 | $21.70 | 29,501 |
| 2016-05-31 | $26.20 | $26.38 | $26.17 | $26.38 | $21.65 | 39,457 |
| 2016-05-27 | $26.15 | $26.25 | $26.14 | $26.24 | $21.53 | 47,276 |
| 2016-05-26 | $26.17 | $26.22 | $26.14 | $26.17 | $21.47 | 49,818 |
| 2016-05-25 | $26.29 | $26.47 | $26.10 | $26.23 | $21.52 | 48,648 |
| 2016-05-24 | $26.42 | $26.48 | $26.33 | $26.36 | $21.63 | 30,746 |
| 2016-05-23 | $26.30 | $26.47 | $26.29 | $26.44 | $21.69 | 37,142 |
| 2016-05-20 | $26.26 | $26.44 | $26.25 | $26.34 | $21.61 | 41,888 |
| 2016-05-19 | $26.35 | $26.49 | $26.23 | $26.30 | $21.58 | 31,620 |
| 2016-05-18 | $26.44 | $26.65 | $26.34 | $26.49 | $21.74 | 34,907 |
| 2016-05-17 | $26.35 | $26.40 | $26.35 | $26.36 | $21.63 | 25,683 |
| 2016-05-16 | $26.34 | $26.46 | $26.32 | $26.37 | $21.64 | 44,551 |
| 2016-05-13 | $26.44 | $26.44 | $26.33 | $26.34 | $21.61 | 42,852 |
| 2016-05-12 | $26.35 | $26.45 | $26.35 | $26.42 | $21.68 | 66,800 |
| 2016-05-11 | $26.33 | $26.43 | $26.31 | $26.35 | $21.62 | 35,005 |
| 2016-05-10 | $26.35 | $26.53 | $26.33 | $26.33 | $21.60 | 59,522 |
| 2016-05-09 | $26.40 | $26.56 | $26.35 | $26.38 | $21.65 | 28,215 |
| 2016-05-06 | $26.30 | $26.64 | $26.30 | $26.50 | $21.74 | 33,378 |
| 2016-05-05 | $26.46 | $26.65 | $26.26 | $26.40 | $21.66 | 50,709 |
| 2016-05-04 | $26.40 | $26.64 | $26.40 | $26.46 | $21.71 | 23,085 |
| 2016-05-03 | $26.44 | $26.53 | $26.37 | $26.40 | $21.66 | 66,387 |
| 2016-05-02 | $26.41 | $26.59 | $26.32 | $26.54 | $21.78 | 29,386 |
| 2016-04-29 | $26.33 | $26.45 | $26.31 | $26.31 | $21.59 | 41,327 |
| 2016-04-28 | $26.33 | $26.46 | $26.33 | $26.33 | $21.60 | 39,631 |
| 2016-04-27 | $26.25 | $26.49 | $26.25 | $26.48 | $21.73 | 25,838 |
| 2016-04-26 | $26.27 | $26.36 | $26.25 | $26.25 | $21.54 | 24,283 |
| 2016-04-25 | $26.31 | $26.34 | $26.18 | $26.23 | $21.52 | 32,804 |
| 2016-04-22 | $26.24 | $26.42 | $26.24 | $26.38 | $21.65 | 42,664 |
| 2016-04-21 | $26.24 | $26.35 | $26.18 | $26.31 | $21.59 | 31,224 |
| 2016-04-20 | $26.11 | $26.24 | $26.11 | $26.24 | $21.53 | 34,868 |
| 2016-04-19 | $26.08 | $26.18 | $26.08 | $26.18 | $21.48 | 38,215 |
| 2016-04-18 | $26.10 | $26.15 | $26.02 | $26.13 | $21.44 | 25,437 |
| 2016-04-15 | $26.12 | $26.18 | $26.06 | $26.06 | $21.38 | 93,438 |
| 2016-04-14 | $26.17 | $26.20 | $26.14 | $26.19 | $21.49 | 30,211 |
| 2016-04-13 | $26.16 | $26.22 | $26.14 | $26.21 | $21.51 | 37,271 |
| 2016-04-12 | $26.10 | $26.26 | $26.10 | $26.22 | $21.51 | 41,992 |
| 2016-04-11 | $26.06 | $26.17 | $25.96 | $26.17 | $21.47 | 33,686 |
| 2016-04-08 | $25.93 | $26.00 | $25.84 | $25.98 | $21.32 | 40,024 |
| 2016-04-07 | $25.93 | $25.94 | $25.77 | $25.86 | $21.22 | 84,835 |
| 2016-04-06 | $25.83 | $25.98 | $25.79 | $25.97 | $21.31 | 53,592 |
| 2016-04-05 | $25.74 | $25.93 | $25.74 | $25.86 | $21.22 | 29,311 |
| 2016-04-04 | $25.87 | $25.94 | $25.71 | $25.83 | $21.19 | 27,354 |
| 2016-04-01 | $26.01 | $26.07 | $25.88 | $25.93 | $21.28 | 64,336 |
| 2016-03-31 | $26.15 | $26.16 | $26.06 | $26.06 | $21.38 | 49,630 |
| 2016-03-30 | $26.12 | $26.20 | $26.03 | $26.13 | $21.44 | 34,351 |
| 2016-03-29 | $26.10 | $26.22 | $26.04 | $26.15 | $21.46 | 49,233 |
| 2016-03-28 | $26.04 | $26.18 | $25.91 | $26.09 | $21.41 | 46,287 |
| 2016-03-24 | $25.91 | $26.01 | $25.91 | $26.00 | $21.33 | 48,596 |
| 2016-03-23 | $26.02 | $26.05 | $25.96 | $26.00 | $21.33 | 24,180 |
| 2016-03-22 | $25.99 | $26.00 | $25.92 | $26.00 | $21.33 | 42,418 |
| 2016-03-21 | $26.00 | $26.00 | $25.97 | $25.98 | $21.32 | 20,658 |
| 2016-03-18 | $25.87 | $26.00 | $25.85 | $26.00 | $21.33 | 28,607 |
| 2016-03-17 | $25.84 | $25.91 | $25.78 | $25.91 | $21.26 | 64,123 |
| 2016-03-16 | $25.81 | $25.88 | $25.80 | $25.88 | $21.24 | 45,207 |
| 2016-03-15 | $25.85 | $25.96 | $25.81 | $25.81 | $21.18 | 69,624 |
| 2016-03-14 | $25.80 | $25.90 | $25.75 | $25.89 | $21.24 | 27,081 |
| 2016-03-11 | $25.93 | $25.93 | $25.73 | $25.80 | $21.17 | 85,775 |
| 2016-03-10 | $25.82 | $25.84 | $25.71 | $25.71 | $21.10 | 78,840 |
| 2016-03-09 | $26.01 | $26.08 | $25.99 | $26.05 | $21.08 | 41,787 |
| 2016-03-08 | $25.86 | $25.99 | $25.86 | $25.99 | $21.03 | 30,537 |
| 2016-03-07 | $25.99 | $26.00 | $25.92 | $25.98 | $21.02 | 72,693 |
| 2016-03-04 | $25.87 | $25.89 | $25.84 | $25.88 | $20.94 | 40,011 |
| 2016-03-03 | $25.89 | $25.89 | $25.81 | $25.86 | $20.93 | 51,539 |
| 2016-03-02 | $25.87 | $25.97 | $25.80 | $25.89 | $20.95 | 36,038 |
| 2016-03-01 | $25.82 | $25.95 | $25.82 | $25.87 | $20.93 | 98,108 |
| 2016-02-29 | $25.77 | $25.93 | $25.77 | $25.80 | $20.88 | 83,917 |
| 2016-02-26 | $25.76 | $25.82 | $25.76 | $25.80 | $20.88 | 22,323 |
| 2016-02-25 | $25.73 | $25.79 | $25.73 | $25.79 | $20.87 | 51,613 |
| 2016-02-24 | $25.55 | $25.73 | $25.55 | $25.73 | $20.82 | 60,507 |
| 2016-02-23 | $25.55 | $25.76 | $25.55 | $25.76 | $20.85 | 58,050 |
| 2016-02-22 | $25.73 | $25.73 | $25.48 | $25.63 | $20.74 | 35,720 |
| 2016-02-19 | $25.41 | $25.59 | $25.39 | $25.57 | $20.69 | 74,492 |
| 2016-02-18 | $25.68 | $25.68 | $25.35 | $25.62 | $20.73 | 43,925 |
| 2016-02-17 | $25.31 | $25.69 | $25.31 | $25.61 | $20.72 | 39,148 |
| 2016-02-16 | $25.12 | $25.29 | $25.11 | $25.24 | $20.42 | 48,020 |
| 2016-02-12 | $24.92 | $25.25 | $24.86 | $25.06 | $20.28 | 72,475 |
| 2016-02-11 | $25.34 | $25.43 | $24.85 | $25.00 | $20.23 | 79,042 |
| 2016-02-10 | $25.31 | $25.65 | $25.31 | $25.47 | $20.61 | 18,248 |
| 2016-02-09 | $25.38 | $25.54 | $25.20 | $25.31 | $20.48 | 57,625 |
| 2016-02-08 | $25.69 | $25.69 | $25.30 | $25.56 | $20.68 | 51,201 |
| 2016-02-05 | $25.63 | $25.80 | $25.63 | $25.69 | $20.79 | 35,847 |
| 2016-02-04 | $25.71 | $25.75 | $25.66 | $25.74 | $20.83 | 25,839 |
| 2016-02-03 | $25.71 | $25.74 | $25.66 | $25.71 | $20.80 | 26,939 |
| 2016-02-02 | $25.48 | $25.74 | $25.48 | $25.74 | $20.83 | 52,771 |
| 2016-02-01 | $25.59 | $25.72 | $25.59 | $25.72 | $20.81 | 46,987 |
| 2016-01-29 | $25.62 | $25.74 | $25.62 | $25.70 | $20.80 | 40,831 |
| 2016-01-28 | $25.73 | $25.73 | $25.55 | $25.69 | $20.79 | 67,072 |
| 2016-01-27 | $25.49 | $25.63 | $25.49 | $25.60 | $20.72 | 33,327 |
| 2016-01-26 | $25.60 | $25.65 | $25.57 | $25.57 | $20.69 | 22,170 |
| 2016-01-25 | $25.62 | $25.66 | $25.52 | $25.60 | $20.72 | 46,532 |
| 2016-01-22 | $25.59 | $25.67 | $25.59 | $25.63 | $20.74 | 58,908 |
| 2016-01-21 | $25.57 | $25.61 | $25.46 | $25.59 | $20.71 | 53,938 |
| 2016-01-20 | $25.48 | $25.60 | $25.37 | $25.53 | $20.66 | 76,112 |
| 2016-01-19 | $25.60 | $25.62 | $25.56 | $25.62 | $20.73 | 15,910 |
| 2016-01-15 | $25.38 | $25.60 | $25.38 | $25.59 | $20.71 | 36,583 |
| 2016-01-14 | $25.48 | $25.62 | $25.41 | $25.57 | $20.69 | 22,672 |
| 2016-01-13 | $25.69 | $25.72 | $25.45 | $25.45 | $20.59 | 57,695 |
| 2016-01-12 | $25.82 | $25.82 | $25.62 | $25.72 | $20.81 | 46,131 |
| 2016-01-11 | $25.75 | $25.82 | $25.66 | $25.71 | $20.80 | 37,626 |
| 2016-01-08 | $25.78 | $25.81 | $25.75 | $25.80 | $20.88 | 28,068 |
| 2016-01-07 | $25.67 | $25.86 | $25.65 | $25.77 | $20.85 | 19,272 |
| 2016-01-06 | $25.82 | $25.98 | $25.74 | $25.90 | $20.96 | 36,951 |
| 2016-01-05 | $25.78 | $26.05 | $25.78 | $25.99 | $21.03 | 46,346 |
| 2016-01-04 | $25.83 | $25.85 | $25.70 | $25.85 | $20.92 | 70,039 |
| 2015-12-31 | $25.87 | $25.95 | $25.85 | $25.91 | $20.97 | 17,341 |
| 2015-12-30 | $25.71 | $25.98 | $25.70 | $25.92 | $20.97 | 35,327 |
| 2015-12-29 | $25.70 | $25.80 | $25.64 | $25.76 | $20.85 | 33,659 |
| 2015-12-28 | $25.61 | $25.65 | $25.52 | $25.64 | $20.75 | 33,089 |
| 2015-12-24 | $25.47 | $25.64 | $25.47 | $25.58 | $20.70 | 27,179 |
| 2015-12-23 | $25.50 | $25.54 | $25.47 | $25.50 | $20.64 | 32,225 |
| 2015-12-22 | $25.50 | $25.51 | $25.45 | $25.49 | $20.63 | 63,762 |
| 2015-12-21 | $25.28 | $25.54 | $25.28 | $25.53 | $20.66 | 41,711 |
| 2015-12-18 | $25.38 | $25.40 | $25.29 | $25.34 | $20.51 | 44,110 |
| 2015-12-17 | $25.29 | $25.42 | $25.23 | $25.30 | $20.47 | 37,658 |
| 2015-12-16 | $25.11 | $25.29 | $25.01 | $25.28 | $20.46 | 42,323 |
| 2015-12-15 | $24.85 | $25.25 | $24.85 | $25.04 | $20.26 | 72,994 |
| 2015-12-14 | $25.41 | $25.45 | $24.76 | $24.81 | $20.08 | 90,966 |
| 2015-12-11 | $25.50 | $25.52 | $25.36 | $25.39 | $20.55 | 37,354 |
| 2015-12-10 | $25.64 | $25.64 | $25.49 | $25.51 | $20.64 | 46,580 |
| 2015-12-09 | $26.00 | $26.04 | $25.90 | $25.90 | $20.67 | 73,939 |
| 2015-12-08 | $25.98 | $26.06 | $25.98 | $26.05 | $20.79 | 31,365 |
| 2015-12-07 | $26.03 | $26.05 | $25.95 | $26.05 | $20.79 | 24,471 |
| 2015-12-04 | $25.99 | $26.13 | $25.99 | $26.10 | $20.83 | 30,569 |
| 2015-12-03 | $26.00 | $26.08 | $25.97 | $26.03 | $20.77 | 37,613 |
| 2015-12-02 | $26.03 | $26.10 | $25.99 | $26.02 | $20.76 | 25,138 |
| 2015-12-01 | $25.99 | $26.11 | $25.93 | $26.06 | $20.80 | 29,736 |
| 2015-11-30 | $25.91 | $26.00 | $25.91 | $25.93 | $20.69 | 56,598 |
| 2015-11-27 | $25.92 | $25.94 | $25.85 | $25.91 | $20.68 | 12,323 |
| 2015-11-25 | $25.93 | $25.93 | $25.83 | $25.85 | $20.63 | 52,865 |
| 2015-11-24 | $25.99 | $26.01 | $25.80 | $25.87 | $20.64 | 56,196 |
| 2015-11-23 | $26.00 | $26.08 | $25.85 | $25.99 | $20.74 | 87,275 |
| 2015-11-20 | $25.95 | $26.06 | $25.90 | $26.02 | $20.76 | 37,419 |
| 2015-11-19 | $26.08 | $26.11 | $25.94 | $26.08 | $20.81 | 50,314 |
| 2015-11-18 | $26.08 | $26.17 | $26.06 | $26.08 | $20.81 | 26,847 |
| 2015-11-17 | $26.19 | $26.19 | $25.46 | $26.08 | $20.81 | 39,844 |
| 2015-11-16 | $26.21 | $26.23 | $26.19 | $26.21 | $20.91 | 15,989 |
| 2015-11-13 | $26.21 | $26.25 | $26.15 | $26.23 | $20.93 | 13,874 |
| 2015-11-12 | $26.23 | $26.30 | $26.11 | $26.21 | $20.91 | 20,931 |
| 2015-11-11 | $26.23 | $26.40 | $26.23 | $26.37 | $21.04 | 21,666 |
| 2015-11-10 | $26.07 | $26.36 | $26.07 | $26.26 | $20.95 | 23,808 |
| 2015-11-09 | $26.12 | $26.20 | $25.91 | $26.20 | $20.91 | 20,837 |
| 2015-11-06 | $26.24 | $26.36 | $26.01 | $26.11 | $20.84 | 39,487 |
| 2015-11-05 | $26.31 | $26.44 | $26.31 | $26.39 | $21.06 | 42,159 |
| 2015-11-04 | $26.37 | $26.39 | $26.17 | $26.36 | $21.03 | 43,470 |
| 2015-11-03 | $26.26 | $26.47 | $26.20 | $26.38 | $21.05 | 25,655 |
| 2015-11-02 | $26.01 | $26.31 | $25.98 | $26.25 | $20.95 | 36,104 |
| 2015-10-30 | $26.18 | $26.27 | $26.08 | $26.09 | $20.82 | 49,955 |
| 2015-10-29 | $26.14 | $26.23 | $26.13 | $26.22 | $20.92 | 35,733 |
| 2015-10-28 | $26.16 | $26.22 | $26.14 | $26.20 | $20.91 | 34,306 |
| 2015-10-27 | $26.21 | $26.23 | $26.12 | $26.15 | $20.87 | 19,563 |
| 2015-10-26 | $26.23 | $26.23 | $26.10 | $26.22 | $20.92 | 44,700 |
| 2015-10-23 | $26.25 | $26.36 | $26.21 | $26.23 | $20.93 | 45,172 |
| 2015-10-22 | $26.18 | $26.25 | $26.17 | $26.24 | $20.94 | 51,245 |
| 2015-10-21 | $26.16 | $26.25 | $26.13 | $26.19 | $20.90 | 43,210 |
| 2015-10-20 | $26.16 | $26.22 | $26.16 | $26.21 | $20.91 | 24,883 |
| 2015-10-19 | $26.20 | $26.24 | $26.14 | $26.19 | $20.90 | 62,976 |
| 2015-10-16 | $26.09 | $26.26 | $26.05 | $26.24 | $20.94 | 153,202 |
| 2015-10-15 | $25.82 | $26.20 | $25.70 | $26.09 | $20.82 | 56,650 |
| 2015-10-14 | $25.75 | $25.88 | $25.72 | $25.80 | $20.59 | 56,159 |
| 2015-10-13 | $25.66 | $25.74 | $25.57 | $25.74 | $20.54 | 43,506 |
| 2015-10-12 | $25.71 | $25.73 | $25.60 | $25.62 | $20.44 | 29,465 |
| 2015-10-09 | $25.69 | $25.70 | $25.60 | $25.65 | $20.47 | 20,386 |
| 2015-10-08 | $25.51 | $25.65 | $25.50 | $25.65 | $20.47 | 19,937 |
| 2015-10-07 | $25.51 | $25.60 | $25.50 | $25.54 | $20.38 | 20,613 |
| 2015-10-06 | $25.51 | $25.61 | $25.50 | $25.51 | $20.36 | 39,580 |
| 2015-10-05 | $25.37 | $25.59 | $25.37 | $25.56 | $20.40 | 28,324 |
| 2015-10-02 | $25.32 | $25.38 | $25.27 | $25.33 | $20.21 | 39,527 |
| 2015-10-01 | $25.56 | $25.56 | $25.34 | $25.38 | $20.25 | 43,600 |
| 2015-09-30 | $25.53 | $25.61 | $25.47 | $25.50 | $20.35 | 45,018 |
| 2015-09-29 | $25.53 | $25.57 | $25.39 | $25.46 | $20.32 | 33,338 |
| 2015-09-28 | $25.64 | $25.64 | $25.47 | $25.51 | $20.36 | 35,059 |
| 2015-09-25 | $25.67 | $25.70 | $25.60 | $25.61 | $20.44 | 35,517 |
| 2015-09-24 | $25.65 | $25.69 | $25.64 | $25.64 | $20.46 | 40,180 |
| 2015-09-23 | $25.57 | $25.68 | $25.57 | $25.68 | $20.49 | 18,513 |
| 2015-09-22 | $25.56 | $25.63 | $25.55 | $25.63 | $20.45 | 25,847 |
| 2015-09-21 | $25.50 | $25.64 | $25.48 | $25.63 | $20.45 | 23,838 |
| 2015-09-18 | $25.31 | $25.50 | $25.31 | $25.50 | $20.35 | 27,947 |
| 2015-09-17 | $25.34 | $25.39 | $25.21 | $25.29 | $20.18 | 39,298 |
| 2015-09-16 | $25.20 | $25.29 | $25.16 | $25.22 | $20.12 | 28,332 |
| 2015-09-15 | $25.37 | $25.44 | $25.16 | $25.16 | $20.08 | 68,050 |
| 2015-09-14 | $25.52 | $25.53 | $25.39 | $25.39 | $20.26 | 40,787 |
| 2015-09-11 | $25.50 | $25.56 | $25.45 | $25.48 | $20.33 | 28,035 |
| 2015-09-10 | $25.49 | $25.52 | $25.40 | $25.51 | $20.36 | 38,503 |
| 2015-09-09 | $25.80 | $25.86 | $25.74 | $25.76 | $20.27 | 47,429 |
| 2015-09-08 | $25.99 | $25.99 | $25.75 | $25.82 | $20.32 | 46,445 |
| 2015-09-04 | $25.84 | $25.94 | $25.83 | $25.87 | $20.36 | 39,578 |
| 2015-09-03 | $25.90 | $25.98 | $25.82 | $25.87 | $20.36 | 30,069 |
| 2015-09-02 | $25.94 | $26.03 | $25.92 | $25.96 | $20.43 | 16,154 |
| 2015-09-01 | $25.71 | $26.00 | $25.71 | $25.94 | $20.41 | 21,579 |
| 2015-08-31 | $26.05 | $26.05 | $25.84 | $25.89 | $20.37 | 58,563 |
| 2015-08-28 | $25.95 | $26.08 | $25.90 | $26.08 | $20.52 | 36,057 |
| 2015-08-27 | $25.85 | $26.01 | $25.65 | $25.99 | $20.45 | 48,223 |
| 2015-08-26 | $25.50 | $25.75 | $25.33 | $25.75 | $20.26 | 30,162 |
| 2015-08-25 | $25.63 | $25.66 | $25.25 | $25.40 | $19.99 | 46,618 |
| 2015-08-24 | $25.65 | $25.78 | $25.18 | $25.26 | $19.87 | 92,720 |
| 2015-08-21 | $25.84 | $25.86 | $25.75 | $25.81 | $20.31 | 28,231 |
| 2015-08-20 | $25.81 | $25.90 | $25.81 | $25.84 | $20.33 | 37,345 |
| 2015-08-19 | $25.85 | $25.90 | $25.81 | $25.83 | $20.33 | 14,699 |
| 2015-08-18 | $25.99 | $25.99 | $25.83 | $25.83 | $20.33 | 32,454 |
| 2015-08-17 | $25.89 | $25.97 | $25.85 | $25.97 | $20.44 | 26,992 |
| 2015-08-14 | $25.90 | $25.91 | $25.75 | $25.89 | $20.37 | 42,007 |
Stanley Black Decker Inc 575 Junior Subordinated Debenture due 2052 (SWJ-CL) News Headlines
.jpg)
Stanley Black & Decker reports lower second-quarter profit over tariff uncertainty
None
reuters.com July 29, 2025.jpg)
Jim Cramer says earnings misses at these 3 companies show Trump tariffs are hitting consumers
CNBC’s Jim Cramer warned that Trump tariffs are starting to hurt consumers after UPS, Whirlpool, and Stanley Black & Decker reported "jarring quarter…
cnbc.com July 29, 2025.jpg)
Companies from Stanley Black & Decker to Conagra are saying tariffs will cost them hundreds of millions
Businesses in a range of industries have raced to figure out how to handle rising costs in the middle of a shakeup in global trade policy.
cnbc.com July 30, 2025Recent Stanley Black Decker Inc 575 Junior Subordinated Debenture due 2052 (SWJ-CL) News
.jpg)
Similar Companies to Stanley Black Decker Inc 575 Junior Subordinated Debenture due 2052 (SWJ-CL) 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 | -- | -- | -- |