Enbridge Energy Partners L.P. (EEP) Exchange: NYSE
Data as of July 16, 2025
$10.43 ($0.00) 0.00%
Enbridge Energy Partners L.P. - Daily Information
Click for more stock information on Enbridge Energy Partners L.P..| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $10.43 |
| Previous Close | $10.43 |
| High | $10.43 |
| Low | $10.43 |
| Adjusted Open | $10.43 |
| Previous Adjusted Close | $10.43 |
| Adjusted High | $10.43 |
| Adjusted Low | $10.43 |
About Enbridge Energy Partners L.P. (EEP)
DELISTED - Enbridge Energy Partners, L.P. (the Partnership) owns and operates crude oil and liquid petroleum transportation and storage assets, and natural gas gathering, treating, processing, transportation and marketing assets in the United States. As of December 31, 2011, its portfolio of assets included the approximately 6,500 miles of crude oil gathering and transportation lines and 32 million barrels of crude oil storage and terminaling capacity; natural gas gathering and transportation lines totaling approximately 11,500 miles; nine natural gas treating and 25 natural gas processing facilities with an aggregate capacity of approximately 3,255 million cubic feet per day, including plants; trucks, trailers and railcars for transporting natural gas liquids (NGLs), crude oil and carbon dioxide, and marketing assets, which provide natural gas supply, transmission, storage and sales services. The Company conducts its business through three business segments: Liquids, Natural Gas and Marketing.
Invest in Enbridge Energy Partners L.P. (EEP)
Historical Stock Data for Enbridge Energy Partners L.P. (EEP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-20 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2018-12-19 | $10.29 | $10.66 | $10.29 | $10.43 | $10.43 | 54,653,695 |
| 2018-12-18 | $10.54 | $10.54 | $10.21 | $10.27 | $10.27 | 5,650,802 |
| 2018-12-17 | $10.75 | $10.77 | $10.40 | $10.56 | $10.56 | 9,849,002 |
| 2018-12-14 | $10.73 | $10.87 | $10.72 | $10.82 | $10.82 | 6,801,029 |
| 2018-12-13 | $10.58 | $10.89 | $10.58 | $10.79 | $10.79 | 8,156,331 |
| 2018-12-12 | $10.58 | $10.70 | $10.57 | $10.59 | $10.59 | 3,993,520 |
| 2018-12-11 | $10.65 | $10.72 | $10.42 | $10.49 | $10.49 | 4,021,444 |
| 2018-12-10 | $10.59 | $10.63 | $10.31 | $10.46 | $10.46 | 3,093,325 |
| 2018-12-07 | $10.89 | $10.89 | $10.59 | $10.66 | $10.66 | 4,832,751 |
| 2018-12-06 | $10.75 | $10.82 | $10.49 | $10.71 | $10.71 | 5,423,226 |
| 2018-12-04 | $11.07 | $11.27 | $10.92 | $10.92 | $10.92 | 2,065,578 |
| 2018-12-03 | $11.02 | $11.16 | $11.00 | $11.12 | $11.12 | 4,683,241 |
| 2018-11-30 | $11.00 | $11.00 | $10.77 | $10.87 | $10.87 | 11,579,532 |
| 2018-11-29 | $10.73 | $11.12 | $10.73 | $11.04 | $11.04 | 8,151,494 |
| 2018-11-28 | $10.66 | $10.83 | $10.54 | $10.78 | $10.78 | 1,155,213 |
| 2018-11-27 | $10.73 | $10.84 | $10.65 | $10.65 | $10.65 | 1,868,182 |
| 2018-11-26 | $10.78 | $11.00 | $10.75 | $10.76 | $10.76 | 1,016,227 |
| 2018-11-23 | $11.02 | $11.10 | $10.69 | $10.69 | $10.69 | 787,989 |
| 2018-11-21 | $11.00 | $11.27 | $10.96 | $11.20 | $11.20 | 5,680,438 |
| 2018-11-20 | $10.99 | $11.14 | $10.85 | $11.00 | $11.00 | 3,427,605 |
| 2018-11-19 | $10.80 | $11.17 | $10.80 | $11.10 | $11.10 | 2,908,726 |
| 2018-11-16 | $10.77 | $10.89 | $10.71 | $10.85 | $10.85 | 2,514,010 |
| 2018-11-15 | $10.70 | $10.86 | $10.66 | $10.77 | $10.77 | 2,008,891 |
| 2018-11-14 | $10.90 | $10.93 | $10.60 | $10.73 | $10.73 | 2,306,558 |
| 2018-11-13 | $10.82 | $10.92 | $10.66 | $10.74 | $10.74 | 3,462,079 |
| 2018-11-12 | $10.81 | $10.89 | $10.75 | $10.84 | $10.84 | 2,265,827 |
| 2018-11-09 | $10.66 | $10.93 | $10.55 | $10.77 | $10.77 | 4,467,934 |
| 2018-11-08 | $10.79 | $10.91 | $10.70 | $10.76 | $10.76 | 3,686,818 |
| 2018-11-07 | $10.90 | $11.03 | $10.73 | $10.82 | $10.82 | 8,221,557 |
| 2018-11-06 | $10.63 | $10.88 | $10.63 | $10.85 | $10.85 | 5,998,526 |
| 2018-11-05 | $10.77 | $11.00 | $10.65 | $10.97 | $10.63 | 2,095,765 |
| 2018-11-02 | $10.71 | $10.82 | $10.49 | $10.63 | $10.30 | 2,414,625 |
| 2018-11-01 | $10.60 | $10.75 | $10.56 | $10.72 | $10.39 | 1,149,542 |
| 2018-10-31 | $10.45 | $10.63 | $10.37 | $10.56 | $10.23 | 1,198,825 |
| 2018-10-30 | $10.30 | $10.39 | $10.15 | $10.32 | $10.00 | 2,298,862 |
| 2018-10-29 | $10.60 | $10.66 | $10.23 | $10.31 | $9.99 | 2,117,909 |
| 2018-10-26 | $10.53 | $10.65 | $10.22 | $10.56 | $10.23 | 1,815,719 |
| 2018-10-25 | $10.74 | $10.77 | $10.53 | $10.55 | $10.22 | 2,267,748 |
| 2018-10-24 | $10.95 | $10.98 | $10.65 | $10.65 | $10.32 | 2,037,899 |
| 2018-10-23 | $10.82 | $10.98 | $10.61 | $10.94 | $10.60 | 2,007,287 |
| 2018-10-22 | $11.07 | $11.13 | $10.89 | $10.92 | $10.58 | 648,934 |
| 2018-10-19 | $10.94 | $11.21 | $10.94 | $11.06 | $10.71 | 959,715 |
| 2018-10-18 | $10.97 | $11.09 | $10.93 | $10.93 | $10.59 | 2,425,958 |
| 2018-10-17 | $11.30 | $11.30 | $10.98 | $11.03 | $10.69 | 2,190,012 |
| 2018-10-16 | $11.00 | $11.37 | $10.97 | $11.33 | $10.98 | 2,281,975 |
| 2018-10-15 | $10.82 | $11.07 | $10.82 | $10.95 | $10.61 | 1,731,885 |
| 2018-10-12 | $10.96 | $10.96 | $10.69 | $10.81 | $10.47 | 2,398,600 |
| 2018-10-11 | $11.00 | $11.05 | $10.74 | $10.80 | $10.46 | 1,838,809 |
| 2018-10-10 | $11.40 | $11.40 | $11.04 | $11.05 | $10.70 | 2,362,845 |
| 2018-10-09 | $11.41 | $11.47 | $11.29 | $11.40 | $11.04 | 2,210,750 |
| 2018-10-08 | $11.35 | $11.47 | $11.34 | $11.39 | $11.03 | 1,680,453 |
| 2018-10-05 | $11.43 | $11.47 | $11.32 | $11.40 | $11.04 | 15,663,809 |
| 2018-10-04 | $11.40 | $11.48 | $11.35 | $11.45 | $11.09 | 3,395,959 |
| 2018-10-03 | $11.35 | $11.46 | $11.25 | $11.41 | $11.05 | 2,092,736 |
| 2018-10-02 | $11.24 | $11.34 | $11.14 | $11.29 | $10.94 | 1,238,331 |
| 2018-10-01 | $11.02 | $11.30 | $11.02 | $11.24 | $10.89 | 999,574 |
| 2018-09-28 | $10.92 | $11.05 | $10.90 | $10.99 | $10.65 | 2,291,786 |
| 2018-09-27 | $11.00 | $11.04 | $10.95 | $10.99 | $10.65 | 1,521,725 |
| 2018-09-26 | $11.15 | $11.19 | $10.93 | $10.97 | $10.63 | 1,919,275 |
| 2018-09-25 | $11.48 | $11.56 | $11.17 | $11.18 | $10.83 | 1,893,033 |
| 2018-09-24 | $11.62 | $11.71 | $11.47 | $11.47 | $11.11 | 2,766,087 |
| 2018-09-21 | $11.63 | $11.72 | $11.51 | $11.60 | $11.24 | 2,993,929 |
| 2018-09-20 | $11.68 | $11.73 | $11.56 | $11.60 | $11.24 | 2,274,741 |
| 2018-09-19 | $11.65 | $11.71 | $11.52 | $11.66 | $11.30 | 2,018,454 |
| 2018-09-18 | $11.45 | $11.75 | $11.34 | $11.66 | $11.30 | 3,205,302 |
| 2018-09-17 | $11.32 | $11.49 | $11.21 | $11.25 | $10.90 | 701,609 |
| 2018-09-14 | $11.46 | $11.46 | $11.24 | $11.33 | $10.98 | 1,540,018 |
| 2018-09-13 | $11.55 | $11.58 | $11.43 | $11.49 | $11.13 | 1,014,492 |
| 2018-09-12 | $11.59 | $11.62 | $11.34 | $11.53 | $11.17 | 1,710,771 |
| 2018-09-11 | $11.39 | $11.58 | $11.31 | $11.56 | $11.20 | 1,212,436 |
| 2018-09-10 | $11.41 | $11.45 | $11.31 | $11.38 | $11.02 | 1,447,987 |
| 2018-09-07 | $11.42 | $11.50 | $11.26 | $11.38 | $11.02 | 1,811,786 |
| 2018-09-06 | $11.58 | $11.59 | $11.39 | $11.48 | $11.12 | 1,373,734 |
| 2018-09-05 | $11.46 | $11.60 | $11.31 | $11.59 | $11.23 | 1,820,526 |
| 2018-09-04 | $11.26 | $11.56 | $11.26 | $11.48 | $11.12 | 2,070,146 |
| 2018-08-31 | $11.35 | $11.38 | $11.20 | $11.26 | $10.91 | 1,430,962 |
| 2018-08-30 | $11.38 | $11.45 | $11.29 | $11.41 | $11.05 | 1,140,950 |
| 2018-08-29 | $11.52 | $11.52 | $11.30 | $11.38 | $11.02 | 1,459,803 |
| 2018-08-28 | $11.65 | $11.73 | $11.33 | $11.47 | $11.11 | 1,318,617 |
| 2018-08-27 | $11.60 | $11.65 | $11.39 | $11.64 | $11.28 | 924,900 |
| 2018-08-24 | $11.50 | $11.62 | $11.43 | $11.58 | $11.22 | 1,971,420 |
| 2018-08-23 | $11.45 | $11.57 | $11.35 | $11.37 | $11.01 | 1,692,550 |
| 2018-08-22 | $11.39 | $11.60 | $11.39 | $11.47 | $11.11 | 1,294,719 |
| 2018-08-21 | $11.55 | $11.58 | $11.38 | $11.39 | $11.03 | 765,958 |
| 2018-08-20 | $11.55 | $11.57 | $11.42 | $11.53 | $11.17 | 653,029 |
| 2018-08-17 | $11.33 | $11.57 | $11.18 | $11.53 | $11.17 | 1,968,784 |
| 2018-08-16 | $11.30 | $11.35 | $11.17 | $11.33 | $10.98 | 1,217,019 |
| 2018-08-15 | $11.25 | $11.28 | $11.05 | $11.21 | $10.86 | 1,186,483 |
| 2018-08-14 | $11.31 | $11.44 | $11.25 | $11.28 | $10.93 | 1,121,805 |
| 2018-08-13 | $11.48 | $11.54 | $11.15 | $11.26 | $10.91 | 1,809,578 |
| 2018-08-10 | $11.58 | $11.75 | $11.51 | $11.54 | $11.18 | 7,213,415 |
| 2018-08-09 | $11.30 | $11.60 | $11.30 | $11.58 | $11.22 | 2,001,614 |
| 2018-08-08 | $11.20 | $11.38 | $11.18 | $11.28 | $10.93 | 1,759,284 |
| 2018-08-07 | $11.55 | $11.64 | $11.21 | $11.21 | $10.86 | 2,361,250 |
| 2018-08-06 | $11.18 | $11.55 | $11.18 | $11.52 | $11.16 | 1,558,396 |
| 2018-08-03 | $11.80 | $11.90 | $11.52 | $11.55 | $10.86 | 1,290,390 |
| 2018-08-02 | $11.37 | $11.86 | $11.18 | $11.64 | $10.94 | 2,079,136 |
| 2018-08-01 | $11.22 | $11.45 | $11.11 | $11.33 | $10.65 | 1,095,897 |
| 2018-07-31 | $11.03 | $11.32 | $11.00 | $11.24 | $10.57 | 614,357 |
| 2018-07-30 | $10.89 | $11.06 | $10.89 | $11.01 | $10.35 | 839,276 |
| 2018-07-27 | $11.07 | $11.15 | $10.85 | $10.88 | $10.23 | 956,544 |
| 2018-07-26 | $10.91 | $11.13 | $10.87 | $11.07 | $10.41 | 810,870 |
| 2018-07-25 | $10.90 | $11.02 | $10.77 | $10.95 | $10.30 | 2,252,834 |
| 2018-07-24 | $10.88 | $10.99 | $10.86 | $10.91 | $10.26 | 1,752,508 |
| 2018-07-23 | $10.90 | $10.95 | $10.72 | $10.87 | $10.22 | 1,407,692 |
| 2018-07-20 | $11.30 | $11.32 | $10.86 | $10.89 | $10.24 | 1,565,636 |
| 2018-07-19 | $11.41 | $11.58 | $11.14 | $11.32 | $10.64 | 4,753,039 |
| 2018-07-18 | $10.67 | $10.69 | $10.55 | $10.58 | $9.95 | 2,308,933 |
| 2018-07-17 | $10.89 | $10.90 | $10.65 | $10.67 | $10.03 | 1,186,572 |
| 2018-07-16 | $10.91 | $10.94 | $10.78 | $10.93 | $10.28 | 747,865 |
| 2018-07-13 | $10.98 | $11.03 | $10.88 | $10.98 | $10.32 | 1,518,931 |
| 2018-07-12 | $10.80 | $10.98 | $10.73 | $10.95 | $10.30 | 1,516,967 |
| 2018-07-11 | $10.88 | $10.92 | $10.77 | $10.79 | $10.14 | 1,183,471 |
| 2018-07-10 | $10.80 | $10.93 | $10.80 | $10.89 | $10.24 | 1,487,652 |
| 2018-07-09 | $10.85 | $10.89 | $10.72 | $10.80 | $10.15 | 1,655,955 |
| 2018-07-06 | $10.64 | $10.91 | $10.60 | $10.84 | $10.19 | 1,846,191 |
| 2018-07-05 | $10.78 | $10.93 | $10.63 | $10.66 | $10.02 | 1,429,070 |
| 2018-07-03 | $10.78 | $10.90 | $10.69 | $10.69 | $10.05 | 1,621,097 |
| 2018-07-02 | $10.89 | $10.89 | $10.64 | $10.70 | $10.06 | 2,162,719 |
| 2018-06-29 | $10.33 | $10.95 | $10.31 | $10.93 | $10.28 | 5,791,669 |
| 2018-06-28 | $9.81 | $10.32 | $9.74 | $10.18 | $9.57 | 1,964,475 |
| 2018-06-27 | $10.12 | $10.13 | $9.80 | $9.82 | $9.23 | 1,486,383 |
| 2018-06-26 | $9.85 | $10.07 | $9.81 | $10.05 | $9.45 | 1,063,953 |
| 2018-06-25 | $10.00 | $10.03 | $9.80 | $9.83 | $9.24 | 588,336 |
| 2018-06-22 | $10.05 | $10.12 | $10.00 | $10.07 | $9.47 | 1,645,010 |
| 2018-06-21 | $10.01 | $10.05 | $9.87 | $9.90 | $9.31 | 345,780 |
| 2018-06-20 | $10.00 | $10.08 | $9.93 | $10.04 | $9.44 | 1,460,180 |
| 2018-06-19 | $9.95 | $10.07 | $9.91 | $9.94 | $9.35 | 623,670 |
| 2018-06-18 | $9.88 | $10.02 | $9.86 | $10.02 | $9.42 | 785,184 |
| 2018-06-15 | $10.20 | $10.23 | $9.84 | $9.93 | $9.34 | 4,227,064 |
| 2018-06-14 | $10.26 | $10.39 | $10.22 | $10.25 | $9.64 | 1,145,864 |
| 2018-06-13 | $10.40 | $10.41 | $10.18 | $10.26 | $9.65 | 1,174,744 |
| 2018-06-12 | $10.40 | $10.46 | $10.27 | $10.40 | $9.78 | 1,852,374 |
| 2018-06-11 | $9.77 | $10.45 | $9.73 | $10.39 | $9.77 | 1,531,673 |
| 2018-06-08 | $9.83 | $9.84 | $9.70 | $9.79 | $9.20 | 891,692 |
| 2018-06-07 | $9.95 | $9.97 | $9.79 | $9.83 | $9.24 | 744,960 |
| 2018-06-06 | $10.11 | $10.17 | $9.91 | $9.95 | $9.35 | 546,558 |
| 2018-06-05 | $9.93 | $10.14 | $9.92 | $10.12 | $9.51 | 1,115,582 |
| 2018-06-04 | $9.85 | $9.95 | $9.80 | $9.91 | $9.32 | 838,516 |
| 2018-06-01 | $9.91 | $9.91 | $9.77 | $9.89 | $9.30 | 818,217 |
| 2018-05-31 | $9.64 | $9.92 | $9.63 | $9.85 | $9.26 | 793,047 |
| 2018-05-30 | $9.65 | $9.80 | $9.61 | $9.66 | $9.08 | 1,759,972 |
| 2018-05-29 | $9.60 | $9.71 | $9.55 | $9.59 | $9.02 | 940,419 |
| 2018-05-25 | $9.62 | $9.75 | $9.55 | $9.70 | $9.12 | 1,088,349 |
| 2018-05-24 | $9.82 | $9.87 | $9.70 | $9.73 | $9.15 | 1,445,897 |
| 2018-05-23 | $9.85 | $9.92 | $9.75 | $9.88 | $9.29 | 1,085,910 |
| 2018-05-22 | $9.90 | $10.07 | $9.87 | $9.89 | $9.30 | 1,999,347 |
| 2018-05-21 | $10.01 | $10.05 | $9.82 | $9.92 | $9.33 | 2,070,844 |
| 2018-05-18 | $10.15 | $10.25 | $9.91 | $10.01 | $9.41 | 3,074,727 |
| 2018-05-17 | $10.19 | $10.32 | $10.03 | $10.29 | $9.67 | 3,875,124 |
| 2018-05-16 | $9.94 | $10.11 | $9.84 | $10.08 | $9.48 | 3,101,369 |
| 2018-05-15 | $9.91 | $10.00 | $9.77 | $9.94 | $9.35 | 2,260,916 |
| 2018-05-14 | $9.69 | $10.06 | $9.68 | $9.98 | $9.38 | 1,682,876 |
| 2018-05-11 | $9.35 | $9.71 | $9.33 | $9.68 | $9.10 | 1,851,532 |
| 2018-05-10 | $9.32 | $9.47 | $9.18 | $9.33 | $8.77 | 1,444,372 |
| 2018-05-09 | $9.10 | $9.50 | $9.10 | $9.31 | $8.75 | 1,821,449 |
| 2018-05-08 | $9.07 | $9.07 | $8.89 | $9.03 | $8.49 | 1,620,293 |
| 2018-05-07 | $9.17 | $9.32 | $8.94 | $8.99 | $8.45 | 1,743,875 |
| 2018-05-04 | $9.20 | $9.42 | $9.14 | $9.32 | $8.43 | 2,072,621 |
| 2018-05-03 | $9.32 | $9.46 | $9.20 | $9.20 | $8.33 | 1,339,993 |
| 2018-05-02 | $10.48 | $10.55 | $9.30 | $9.36 | $8.47 | 6,175,503 |
| 2018-05-01 | $10.58 | $10.67 | $10.48 | $10.50 | $9.50 | 1,084,227 |
| 2018-04-30 | $10.60 | $10.69 | $10.49 | $10.58 | $9.57 | 937,960 |
| 2018-04-27 | $10.58 | $10.62 | $10.29 | $10.60 | $9.59 | 868,476 |
| 2018-04-26 | $10.59 | $10.66 | $10.40 | $10.58 | $9.57 | 828,470 |
| 2018-04-25 | $10.17 | $10.56 | $10.03 | $10.54 | $9.54 | 928,608 |
| 2018-04-24 | $10.58 | $10.64 | $10.15 | $10.26 | $9.28 | 1,441,438 |
| 2018-04-23 | $10.45 | $10.65 | $10.38 | $10.56 | $9.56 | 1,202,730 |
| 2018-04-20 | $10.50 | $10.58 | $10.37 | $10.45 | $9.46 | 811,805 |
| 2018-04-19 | $10.60 | $10.73 | $10.37 | $10.52 | $9.52 | 1,270,201 |
| 2018-04-18 | $10.78 | $10.95 | $10.61 | $10.63 | $9.62 | 1,108,972 |
| 2018-04-17 | $10.59 | $10.78 | $10.51 | $10.68 | $9.66 | 2,225,034 |
| 2018-04-16 | $10.19 | $10.58 | $10.16 | $10.53 | $9.53 | 1,871,567 |
| 2018-04-13 | $10.11 | $10.23 | $10.03 | $10.22 | $9.25 | 1,400,894 |
| 2018-04-12 | $10.15 | $10.24 | $9.92 | $10.10 | $9.14 | 1,587,863 |
| 2018-04-11 | $10.00 | $10.30 | $10.00 | $10.15 | $9.19 | 1,270,724 |
| 2018-04-10 | $9.85 | $10.08 | $9.78 | $10.05 | $9.09 | 1,153,037 |
| 2018-04-09 | $9.93 | $9.93 | $9.58 | $9.71 | $8.79 | 1,841,583 |
| 2018-04-06 | $9.90 | $9.98 | $9.69 | $9.81 | $8.88 | 991,280 |
| 2018-04-05 | $9.72 | $10.07 | $9.64 | $9.99 | $9.04 | 1,280,519 |
| 2018-04-04 | $9.42 | $9.74 | $9.33 | $9.71 | $8.79 | 915,471 |
| 2018-04-03 | $9.62 | $9.66 | $9.29 | $9.59 | $8.68 | 1,896,488 |
| 2018-04-02 | $9.64 | $9.77 | $9.45 | $9.57 | $8.66 | 1,462,355 |
| 2018-03-29 | $9.43 | $9.69 | $9.42 | $9.64 | $8.72 | 1,447,612 |
| 2018-03-28 | $9.28 | $9.50 | $9.22 | $9.36 | $8.47 | 1,484,283 |
| 2018-03-27 | $9.52 | $9.66 | $9.05 | $9.35 | $8.46 | 3,393,236 |
| 2018-03-26 | $9.48 | $9.53 | $9.17 | $9.52 | $8.62 | 2,336,138 |
| 2018-03-23 | $9.83 | $9.88 | $9.38 | $9.45 | $8.55 | 2,381,085 |
| 2018-03-22 | $9.63 | $9.95 | $9.61 | $9.79 | $8.86 | 2,487,998 |
| 2018-03-21 | $9.36 | $9.83 | $9.34 | $9.74 | $8.81 | 4,505,829 |
| 2018-03-20 | $9.67 | $9.75 | $9.19 | $9.38 | $8.49 | 6,498,752 |
| 2018-03-19 | $9.99 | $9.99 | $9.38 | $9.65 | $8.73 | 5,365,117 |
| 2018-03-16 | $10.83 | $10.88 | $9.78 | $9.99 | $9.04 | 10,474,090 |
| 2018-03-15 | $13.11 | $13.17 | $10.33 | $10.83 | $9.80 | 14,620,438 |
| 2018-03-14 | $13.23 | $13.25 | $13.04 | $13.10 | $11.85 | 934,292 |
| 2018-03-13 | $13.09 | $13.23 | $13.09 | $13.22 | $11.96 | 852,503 |
| 2018-03-12 | $12.80 | $13.18 | $12.80 | $13.12 | $11.87 | 1,500,725 |
| 2018-03-09 | $12.65 | $12.89 | $12.59 | $12.83 | $11.61 | 1,071,435 |
| 2018-03-08 | $12.58 | $12.68 | $12.45 | $12.59 | $11.39 | 1,131,256 |
| 2018-03-07 | $12.50 | $12.75 | $12.49 | $12.53 | $11.34 | 1,378,983 |
| 2018-03-06 | $12.75 | $12.75 | $12.59 | $12.60 | $11.40 | 745,594 |
| 2018-03-05 | $12.37 | $12.81 | $12.36 | $12.61 | $11.41 | 2,103,252 |
| 2018-03-02 | $12.27 | $12.49 | $12.16 | $12.40 | $11.22 | 1,222,526 |
| 2018-03-01 | $12.50 | $12.57 | $12.27 | $12.35 | $11.18 | 1,058,348 |
| 2018-02-28 | $12.99 | $13.08 | $12.51 | $12.51 | $11.32 | 1,456,204 |
| 2018-02-27 | $13.04 | $13.18 | $12.90 | $12.91 | $11.68 | 1,893,060 |
| 2018-02-26 | $13.00 | $13.15 | $12.83 | $13.04 | $11.80 | 958,678 |
| 2018-02-23 | $12.85 | $12.99 | $12.81 | $12.94 | $11.71 | 1,047,214 |
| 2018-02-22 | $12.97 | $13.13 | $12.77 | $12.81 | $11.59 | 1,052,187 |
| 2018-02-21 | $13.11 | $13.17 | $12.92 | $12.92 | $11.69 | 1,215,865 |
| 2018-02-20 | $13.11 | $13.29 | $13.01 | $13.12 | $11.87 | 1,768,166 |
| 2018-02-16 | $13.50 | $13.51 | $13.08 | $13.10 | $11.85 | 1,603,559 |
| 2018-02-15 | $13.48 | $13.53 | $13.23 | $13.33 | $12.06 | 1,579,523 |
| 2018-02-14 | $13.45 | $13.57 | $13.31 | $13.38 | $12.11 | 964,547 |
| 2018-02-13 | $13.45 | $13.70 | $13.40 | $13.54 | $12.25 | 1,658,496 |
| 2018-02-12 | $13.57 | $13.80 | $13.41 | $13.48 | $12.20 | 1,595,696 |
| 2018-02-09 | $13.58 | $13.61 | $12.80 | $13.39 | $12.12 | 1,879,081 |
| 2018-02-08 | $13.88 | $14.00 | $13.43 | $13.43 | $12.15 | 1,681,037 |
| 2018-02-07 | $14.00 | $14.24 | $13.74 | $13.85 | $12.53 | 1,235,383 |
| 2018-02-06 | $13.25 | $14.21 | $13.16 | $14.00 | $12.67 | 1,657,915 |
| 2018-02-05 | $13.84 | $14.11 | $13.67 | $13.75 | $12.14 | 1,616,625 |
| 2018-02-02 | $14.38 | $14.47 | $13.92 | $13.98 | $12.34 | 1,430,771 |
| 2018-02-01 | $14.42 | $14.67 | $14.42 | $14.48 | $12.78 | 1,421,336 |
| 2018-01-31 | $14.64 | $14.75 | $14.41 | $14.46 | $12.77 | 919,109 |
| 2018-01-30 | $14.85 | $14.90 | $14.35 | $14.56 | $12.85 | 1,494,754 |
| 2018-01-29 | $15.16 | $15.26 | $15.00 | $15.00 | $13.24 | 1,101,025 |
| 2018-01-26 | $15.36 | $15.39 | $15.14 | $15.25 | $13.46 | 990,841 |
| 2018-01-25 | $15.25 | $15.48 | $15.19 | $15.22 | $13.44 | 1,323,600 |
| 2018-01-24 | $15.23 | $15.27 | $15.03 | $15.14 | $13.37 | 1,269,519 |
| 2018-01-23 | $15.43 | $15.50 | $15.11 | $15.20 | $13.42 | 1,233,299 |
| 2018-01-22 | $14.84 | $15.40 | $14.84 | $15.35 | $13.55 | 1,853,247 |
| 2018-01-19 | $14.80 | $14.89 | $14.65 | $14.83 | $13.09 | 1,153,648 |
| 2018-01-18 | $15.07 | $15.12 | $14.78 | $14.83 | $13.09 | 1,591,481 |
| 2018-01-17 | $15.14 | $15.14 | $14.84 | $15.03 | $13.27 | 1,080,735 |
| 2018-01-16 | $15.31 | $15.56 | $15.03 | $15.03 | $13.27 | 1,520,790 |
| 2018-01-12 | $15.14 | $15.31 | $14.87 | $15.21 | $13.43 | 1,950,323 |
| 2018-01-11 | $14.58 | $15.10 | $14.51 | $15.09 | $13.32 | 1,679,330 |
| 2018-01-10 | $14.84 | $14.84 | $14.60 | $14.71 | $12.99 | 1,839,651 |
| 2018-01-09 | $14.83 | $14.88 | $14.60 | $14.82 | $13.08 | 1,110,947 |
| 2018-01-08 | $14.92 | $14.98 | $14.71 | $14.83 | $13.09 | 1,570,763 |
| 2018-01-05 | $15.05 | $15.11 | $14.73 | $14.93 | $13.18 | 1,089,362 |
| 2018-01-04 | $14.82 | $15.23 | $14.66 | $15.09 | $13.32 | 1,524,725 |
| 2018-01-03 | $14.35 | $14.92 | $14.30 | $14.73 | $13.00 | 2,370,651 |
| 2018-01-02 | $13.92 | $14.53 | $13.84 | $14.25 | $12.58 | 1,514,314 |
| 2017-12-29 | $13.81 | $14.09 | $13.74 | $13.81 | $12.19 | 1,749,111 |
| 2017-12-28 | $13.86 | $14.18 | $13.79 | $13.81 | $12.19 | 2,019,518 |
| 2017-12-27 | $14.00 | $14.24 | $13.80 | $13.83 | $12.21 | 1,277,507 |
| 2017-12-26 | $13.80 | $14.01 | $13.72 | $13.98 | $12.34 | 1,396,077 |
| 2017-12-22 | $13.72 | $14.01 | $13.70 | $13.81 | $12.19 | 1,262,526 |
| 2017-12-21 | $13.92 | $14.17 | $13.85 | $13.87 | $12.25 | 1,080,098 |
| 2017-12-20 | $14.13 | $14.22 | $13.81 | $14.00 | $12.36 | 1,344,256 |
| 2017-12-19 | $14.56 | $14.68 | $14.14 | $14.17 | $12.51 | 2,370,350 |
| 2017-12-18 | $14.65 | $15.07 | $14.43 | $14.66 | $12.94 | 3,058,741 |
| 2017-12-15 | $14.55 | $14.68 | $14.40 | $14.46 | $12.77 | 3,256,173 |
| 2017-12-14 | $14.60 | $14.94 | $14.52 | $14.59 | $12.88 | 2,670,562 |
| 2017-12-13 | $14.47 | $14.65 | $14.24 | $14.57 | $12.86 | 1,745,238 |
| 2017-12-12 | $14.47 | $14.50 | $14.29 | $14.49 | $12.79 | 1,885,159 |
| 2017-12-11 | $14.18 | $14.53 | $14.18 | $14.45 | $12.76 | 2,275,592 |
| 2017-12-08 | $14.28 | $14.48 | $14.06 | $14.19 | $12.53 | 1,449,219 |
| 2017-12-07 | $13.84 | $14.29 | $13.55 | $14.14 | $12.48 | 1,073,903 |
| 2017-12-06 | $13.99 | $14.02 | $13.58 | $13.88 | $12.25 | 1,335,874 |
| 2017-12-05 | $14.32 | $14.41 | $14.04 | $14.08 | $12.43 | 1,122,237 |
| 2017-12-04 | $14.84 | $14.92 | $14.25 | $14.36 | $12.68 | 2,200,130 |
| 2017-12-01 | $14.71 | $14.85 | $14.39 | $14.77 | $13.04 | 2,318,022 |
| 2017-11-30 | $12.89 | $14.84 | $12.89 | $14.62 | $12.91 | 5,502,450 |
| 2017-11-29 | $12.92 | $13.56 | $12.90 | $13.45 | $11.87 | 4,300,397 |
| 2017-11-28 | $12.57 | $12.95 | $12.25 | $12.91 | $11.40 | 3,066,922 |
| 2017-11-27 | $13.02 | $13.09 | $12.52 | $12.58 | $11.11 | 1,947,372 |
| 2017-11-24 | $13.19 | $13.34 | $13.11 | $13.14 | $11.60 | 883,046 |
| 2017-11-22 | $12.91 | $13.16 | $12.81 | $13.15 | $11.61 | 2,254,246 |
| 2017-11-21 | $13.31 | $13.35 | $12.68 | $12.85 | $11.35 | 4,260,781 |
| 2017-11-20 | $13.81 | $13.81 | $13.17 | $13.27 | $11.72 | 2,693,974 |
| 2017-11-17 | $13.90 | $14.06 | $13.71 | $13.81 | $12.19 | 1,870,956 |
| 2017-11-16 | $13.70 | $14.02 | $13.67 | $13.93 | $12.30 | 1,628,302 |
| 2017-11-15 | $13.99 | $14.05 | $13.63 | $13.68 | $12.08 | 1,839,964 |
| 2017-11-14 | $13.96 | $14.20 | $13.91 | $14.12 | $12.47 | 2,231,302 |
| 2017-11-13 | $14.24 | $14.32 | $13.96 | $14.03 | $12.39 | 1,580,239 |
| 2017-11-10 | $14.46 | $14.56 | $14.22 | $14.31 | $12.63 | 950,724 |
| 2017-11-09 | $14.37 | $14.62 | $14.30 | $14.50 | $12.80 | 1,404,653 |
| 2017-11-08 | $14.70 | $14.75 | $14.43 | $14.51 | $12.81 | 1,330,303 |
| 2017-11-07 | $14.60 | $14.77 | $14.53 | $14.70 | $12.98 | 1,434,349 |
| 2017-11-06 | $14.60 | $14.71 | $14.27 | $14.66 | $12.94 | 1,267,424 |
| 2017-11-03 | $14.80 | $15.03 | $14.61 | $14.90 | $12.85 | 1,646,058 |
| 2017-11-02 | $15.41 | $15.41 | $14.58 | $14.77 | $12.74 | 1,576,875 |
| 2017-11-01 | $15.16 | $15.55 | $15.12 | $15.41 | $13.29 | 1,340,292 |
| 2017-10-31 | $15.00 | $15.19 | $14.88 | $15.08 | $13.00 | 1,350,948 |
| 2017-10-30 | $14.68 | $15.11 | $14.67 | $15.02 | $12.95 | 1,570,930 |
| 2017-10-27 | $14.53 | $14.94 | $14.50 | $14.65 | $12.63 | 1,456,865 |
| 2017-10-26 | $14.39 | $14.71 | $14.24 | $14.51 | $12.51 | 1,422,432 |
| 2017-10-25 | $14.58 | $14.61 | $14.04 | $14.37 | $12.39 | 1,500,230 |
| 2017-10-24 | $14.81 | $14.94 | $14.58 | $14.65 | $12.63 | 1,676,581 |
| 2017-10-23 | $14.89 | $15.03 | $14.69 | $14.77 | $12.74 | 1,398,203 |
| 2017-10-20 | $15.21 | $15.22 | $14.91 | $14.99 | $12.93 | 1,316,437 |
| 2017-10-19 | $14.84 | $15.21 | $14.80 | $15.20 | $13.11 | 1,379,798 |
| 2017-10-18 | $15.47 | $15.47 | $14.97 | $15.05 | $12.98 | 744,272 |
| 2017-10-17 | $15.37 | $15.47 | $15.24 | $15.40 | $13.28 | 598,712 |
| 2017-10-16 | $15.72 | $15.79 | $15.42 | $15.44 | $13.31 | 838,377 |
| 2017-10-13 | $15.90 | $15.92 | $15.58 | $15.70 | $13.54 | 893,809 |
| 2017-10-12 | $16.07 | $16.14 | $15.77 | $15.79 | $13.62 | 649,196 |
| 2017-10-11 | $16.15 | $16.25 | $16.05 | $16.18 | $13.95 | 1,052,388 |
| 2017-10-10 | $16.11 | $16.23 | $15.94 | $16.14 | $13.92 | 2,526,643 |
| 2017-10-09 | $16.12 | $16.24 | $16.01 | $16.01 | $13.81 | 641,672 |
| 2017-10-06 | $16.16 | $16.19 | $16.02 | $16.14 | $13.92 | 900,296 |
| 2017-10-05 | $16.08 | $16.34 | $15.97 | $16.27 | $14.03 | 961,085 |
| 2017-10-04 | $15.90 | $16.05 | $15.78 | $16.03 | $13.82 | 800,834 |
| 2017-10-03 | $15.87 | $15.94 | $15.72 | $15.90 | $13.71 | 945,459 |
| 2017-10-02 | $15.75 | $16.02 | $15.66 | $15.91 | $13.72 | 1,442,130 |
| 2017-09-29 | $15.91 | $16.17 | $15.85 | $15.98 | $13.78 | 3,338,678 |
| 2017-09-28 | $15.72 | $15.78 | $15.49 | $15.74 | $13.57 | 744,260 |
| 2017-09-27 | $15.78 | $15.79 | $15.54 | $15.72 | $13.56 | 719,690 |
| 2017-09-26 | $15.67 | $15.79 | $15.55 | $15.75 | $13.58 | 707,260 |
| 2017-09-25 | $15.57 | $15.75 | $15.50 | $15.74 | $13.57 | 1,788,169 |
| 2017-09-22 | $15.39 | $15.55 | $15.21 | $15.53 | $13.39 | 991,615 |
| 2017-09-21 | $15.43 | $15.45 | $15.26 | $15.41 | $13.29 | 862,325 |
| 2017-09-20 | $15.49 | $15.60 | $15.45 | $15.51 | $13.37 | 776,190 |
| 2017-09-19 | $15.50 | $15.54 | $15.39 | $15.49 | $13.36 | 1,723,584 |
| 2017-09-18 | $15.54 | $15.68 | $15.42 | $15.52 | $13.38 | 991,691 |
| 2017-09-15 | $15.71 | $15.75 | $15.50 | $15.51 | $13.37 | 1,866,895 |
| 2017-09-14 | $15.63 | $15.81 | $15.54 | $15.72 | $13.56 | 1,322,455 |
| 2017-09-13 | $15.30 | $15.67 | $15.30 | $15.62 | $13.47 | 1,021,660 |
| 2017-09-12 | $15.17 | $15.36 | $15.12 | $15.30 | $13.19 | 945,068 |
| 2017-09-11 | $15.25 | $15.38 | $15.12 | $15.16 | $13.07 | 1,199,733 |
| 2017-09-08 | $15.40 | $15.48 | $15.15 | $15.21 | $13.12 | 1,127,017 |
| 2017-09-07 | $15.23 | $15.49 | $15.21 | $15.45 | $13.32 | 940,572 |
| 2017-09-06 | $15.23 | $15.44 | $15.11 | $15.32 | $13.21 | 658,419 |
| 2017-09-05 | $15.22 | $15.30 | $15.08 | $15.14 | $13.06 | 786,847 |
| 2017-09-01 | $15.26 | $15.36 | $15.11 | $15.23 | $13.13 | 691,065 |
| 2017-08-31 | $14.89 | $15.47 | $14.84 | $15.23 | $13.13 | 2,827,199 |
| 2017-08-30 | $14.31 | $14.91 | $14.22 | $14.86 | $12.81 | 2,649,859 |
| 2017-08-29 | $14.18 | $14.38 | $14.17 | $14.34 | $12.37 | 4,138,258 |
| 2017-08-28 | $14.27 | $14.36 | $14.24 | $14.28 | $12.31 | 941,237 |
| 2017-08-25 | $14.32 | $14.33 | $14.19 | $14.25 | $12.29 | 980,395 |
| 2017-08-24 | $14.28 | $14.41 | $14.20 | $14.32 | $12.35 | 1,211,593 |
| 2017-08-23 | $14.07 | $14.35 | $14.06 | $14.30 | $12.33 | 1,224,467 |
| 2017-08-22 | $14.03 | $14.21 | $13.99 | $14.15 | $12.20 | 935,304 |
| 2017-08-21 | $14.35 | $14.36 | $13.87 | $13.99 | $12.06 | 1,063,053 |
| 2017-08-18 | $14.40 | $14.52 | $14.28 | $14.43 | $12.44 | 1,441,709 |
| 2017-08-17 | $14.42 | $14.56 | $14.40 | $14.44 | $12.45 | 861,140 |
| 2017-08-16 | $14.50 | $14.64 | $14.33 | $14.47 | $12.48 | 747,437 |
| 2017-08-15 | $14.65 | $14.78 | $14.36 | $14.44 | $12.45 | 1,675,813 |
| 2017-08-14 | $14.87 | $15.01 | $14.67 | $14.68 | $12.66 | 888,991 |
| 2017-08-11 | $14.74 | $15.09 | $14.67 | $14.80 | $12.76 | 1,208,611 |
| 2017-08-10 | $14.80 | $15.03 | $14.60 | $14.85 | $12.81 | 1,331,256 |
| 2017-08-09 | $14.87 | $15.07 | $14.80 | $14.87 | $12.82 | 1,592,477 |
| 2017-08-08 | $14.98 | $15.07 | $14.75 | $14.84 | $12.80 | 1,541,976 |
| 2017-08-07 | $15.11 | $15.14 | $14.97 | $15.05 | $12.98 | 804,273 |
| 2017-08-04 | $15.19 | $15.45 | $15.11 | $15.15 | $13.06 | 825,112 |
| 2017-08-03 | $14.90 | $15.45 | $14.65 | $15.19 | $13.10 | 1,424,028 |
| 2017-08-02 | $15.85 | $15.91 | $15.52 | $15.64 | $13.18 | 1,015,546 |
| 2017-08-01 | $15.19 | $15.45 | $15.11 | $15.15 | $12.77 | 825,112 |
| 2017-07-31 | $15.93 | $15.93 | $15.52 | $15.64 | $13.18 | 905,344 |
| 2017-07-28 | $15.91 | $16.11 | $15.84 | $15.94 | $13.44 | 555,750 |
| 2017-07-27 | $16.03 | $16.13 | $15.92 | $15.93 | $13.43 | 1,051,201 |
| 2017-07-26 | $16.24 | $16.28 | $16.03 | $16.05 | $13.53 | 838,619 |
| 2017-07-25 | $16.24 | $16.33 | $16.06 | $16.13 | $13.60 | 926,712 |
| 2017-07-24 | $16.21 | $16.21 | $15.94 | $16.10 | $13.57 | 604,130 |
| 2017-07-21 | $16.15 | $16.23 | $15.97 | $16.08 | $13.55 | 1,137,882 |
| 2017-07-20 | $16.35 | $16.45 | $16.04 | $16.11 | $13.58 | 1,207,595 |
| 2017-07-19 | $16.49 | $16.54 | $16.27 | $16.30 | $13.74 | 1,531,343 |
| 2017-07-18 | $16.52 | $16.56 | $16.33 | $16.49 | $13.90 | 978,899 |
| 2017-07-17 | $16.46 | $16.51 | $16.29 | $16.41 | $13.83 | 1,238,649 |
| 2017-07-14 | $16.22 | $16.63 | $16.20 | $16.63 | $14.02 | 1,041,999 |
| 2017-07-13 | $16.09 | $16.18 | $15.99 | $16.14 | $13.60 | 621,441 |
| 2017-07-12 | $15.98 | $16.25 | $15.96 | $16.09 | $13.56 | 799,884 |
| 2017-07-11 | $15.93 | $15.99 | $15.70 | $15.90 | $13.40 | 620,676 |
| 2017-07-10 | $16.10 | $16.10 | $15.83 | $15.92 | $13.42 | 864,107 |
| 2017-07-07 | $15.89 | $16.06 | $15.65 | $16.06 | $13.54 | 1,046,070 |
| 2017-07-06 | $16.14 | $16.24 | $15.82 | $15.91 | $13.41 | 1,801,858 |
| 2017-07-05 | $16.21 | $16.28 | $15.88 | $15.97 | $13.46 | 3,617,612 |
| 2017-07-03 | $16.11 | $16.32 | $16.07 | $16.29 | $13.73 | 1,043,569 |
| 2017-06-30 | $15.93 | $16.06 | $15.70 | $16.00 | $13.49 | 2,001,245 |
| 2017-06-29 | $16.00 | $16.11 | $15.77 | $15.84 | $13.35 | 1,706,330 |
| 2017-06-28 | $15.93 | $16.21 | $15.91 | $15.91 | $13.41 | 1,568,868 |
| 2017-06-27 | $15.92 | $16.08 | $15.80 | $15.91 | $13.41 | 2,156,265 |
| 2017-06-26 | $15.81 | $16.03 | $15.80 | $15.92 | $13.42 | 1,590,360 |
| 2017-06-23 | $15.41 | $15.83 | $15.35 | $15.72 | $13.25 | 1,398,611 |
| 2017-06-22 | $15.05 | $15.58 | $15.01 | $15.41 | $12.99 | 1,517,225 |
| 2017-06-21 | $14.86 | $15.24 | $14.81 | $15.05 | $12.69 | 2,068,265 |
| 2017-06-20 | $15.05 | $15.14 | $14.68 | $14.97 | $12.62 | 2,212,277 |
| 2017-06-19 | $15.43 | $15.62 | $15.22 | $15.27 | $12.87 | 1,378,658 |
| 2017-06-16 | $15.24 | $15.54 | $15.12 | $15.42 | $13.00 | 4,232,039 |
| 2017-06-15 | $15.67 | $16.02 | $15.10 | $15.12 | $12.74 | 3,216,690 |
| 2017-06-14 | $16.45 | $16.48 | $15.86 | $15.93 | $13.43 | 1,824,639 |
| 2017-06-13 | $16.47 | $16.47 | $16.11 | $16.44 | $13.86 | 2,015,451 |
| 2017-06-12 | $16.44 | $16.72 | $16.22 | $16.44 | $13.86 | 1,352,520 |
| 2017-06-09 | $16.12 | $16.45 | $16.12 | $16.36 | $13.79 | 1,401,432 |
| 2017-06-08 | $16.13 | $16.43 | $16.02 | $16.16 | $13.62 | 1,628,531 |
| 2017-06-07 | $16.70 | $16.78 | $16.07 | $16.25 | $13.70 | 1,694,510 |
| 2017-06-06 | $16.75 | $16.88 | $16.54 | $16.76 | $14.13 | 1,489,311 |
| 2017-06-05 | $16.44 | $16.92 | $16.40 | $16.81 | $14.17 | 1,564,376 |
| 2017-06-02 | $16.86 | $16.95 | $16.39 | $16.52 | $13.92 | 1,177,037 |
| 2017-06-01 | $16.63 | $16.96 | $16.56 | $16.87 | $14.22 | 1,004,913 |
| 2017-05-31 | $16.50 | $16.74 | $16.35 | $16.56 | $13.96 | 1,729,359 |
| 2017-05-30 | $17.20 | $17.29 | $16.66 | $16.67 | $14.05 | 1,826,078 |
| 2017-05-26 | $17.29 | $17.48 | $17.20 | $17.33 | $14.61 | 729,152 |
| 2017-05-25 | $17.73 | $17.94 | $17.30 | $17.31 | $14.59 | 1,500,940 |
| 2017-05-24 | $17.55 | $17.81 | $17.55 | $17.72 | $14.94 | 763,699 |
| 2017-05-23 | $17.43 | $17.67 | $17.34 | $17.62 | $14.85 | 731,125 |
| 2017-05-22 | $17.15 | $17.47 | $17.11 | $17.45 | $14.71 | 785,748 |
| 2017-05-19 | $17.18 | $17.47 | $17.07 | $17.39 | $14.66 | 977,781 |
| 2017-05-18 | $17.07 | $17.12 | $16.76 | $17.05 | $14.37 | 964,491 |
| 2017-05-17 | $17.38 | $17.51 | $17.12 | $17.14 | $14.45 | 1,343,111 |
| 2017-05-16 | $17.80 | $17.89 | $17.45 | $17.51 | $14.76 | 1,060,149 |
| 2017-05-15 | $17.85 | $17.97 | $17.64 | $17.69 | $14.91 | 1,324,620 |
| 2017-05-12 | $17.26 | $17.65 | $17.24 | $17.57 | $14.81 | 1,564,385 |
| 2017-05-11 | $17.89 | $17.89 | $17.07 | $17.27 | $14.56 | 2,571,393 |
| 2017-05-10 | $17.77 | $18.00 | $17.66 | $17.74 | $14.95 | 4,202,533 |
| 2017-05-09 | $18.02 | $18.09 | $17.62 | $17.77 | $14.98 | 1,631,358 |
| 2017-05-08 | $18.17 | $18.34 | $17.64 | $18.07 | $15.23 | 1,650,048 |
| 2017-05-05 | $17.73 | $18.25 | $17.56 | $18.22 | $15.36 | 2,184,700 |
| 2017-05-04 | $18.31 | $18.52 | $17.50 | $17.72 | $14.94 | 3,605,642 |
| 2017-05-03 | $18.79 | $18.96 | $18.73 | $18.77 | $15.51 | 1,567,102 |
| 2017-05-02 | $19.32 | $19.36 | $18.73 | $18.79 | $15.53 | 2,935,291 |
| 2017-05-01 | $19.36 | $19.47 | $19.25 | $19.35 | $15.99 | 1,825,277 |
| 2017-04-28 | $19.20 | $19.45 | $18.78 | $19.34 | $15.99 | 5,011,815 |
| 2017-04-27 | $18.61 | $18.71 | $18.52 | $18.57 | $15.35 | 2,845,720 |
| 2017-04-26 | $18.77 | $18.80 | $18.55 | $18.65 | $15.42 | 1,168,617 |
| 2017-04-25 | $18.47 | $18.82 | $18.46 | $18.82 | $15.56 | 887,544 |
| 2017-04-24 | $18.45 | $18.52 | $18.31 | $18.44 | $15.24 | 1,120,080 |
| 2017-04-21 | $18.19 | $18.41 | $18.12 | $18.35 | $15.17 | 1,346,261 |
| 2017-04-20 | $17.96 | $18.24 | $17.89 | $18.16 | $15.01 | 937,849 |
| 2017-04-19 | $18.04 | $18.13 | $17.87 | $17.89 | $14.79 | 978,251 |
| 2017-04-18 | $17.96 | $18.17 | $17.86 | $18.04 | $14.91 | 717,169 |
| 2017-04-17 | $18.06 | $18.10 | $17.83 | $18.03 | $14.90 | 834,506 |
| 2017-04-13 | $18.22 | $18.31 | $17.95 | $17.99 | $14.87 | 975,183 |
| 2017-04-12 | $18.51 | $18.57 | $17.98 | $18.22 | $15.06 | 2,956,043 |
| 2017-04-11 | $19.00 | $19.02 | $18.22 | $18.52 | $15.31 | 2,018,967 |
| 2017-04-10 | $19.22 | $19.34 | $19.01 | $19.02 | $15.72 | 1,021,231 |
| 2017-04-07 | $19.37 | $19.58 | $19.07 | $19.08 | $15.77 | 1,321,220 |
| 2017-04-06 | $19.11 | $19.64 | $19.07 | $19.36 | $16.00 | 1,905,208 |
| 2017-04-05 | $19.15 | $19.34 | $18.95 | $18.97 | $15.68 | 1,114,084 |
| 2017-04-04 | $18.91 | $19.12 | $18.88 | $19.00 | $15.70 | 1,221,217 |
| 2017-04-03 | $19.00 | $19.12 | $18.72 | $19.00 | $15.70 | 1,045,096 |
| 2017-03-31 | $18.55 | $19.04 | $18.50 | $19.00 | $15.70 | 953,206 |
| 2017-03-30 | $18.50 | $18.76 | $18.29 | $18.60 | $15.37 | 1,029,352 |
| 2017-03-29 | $18.10 | $18.40 | $18.06 | $18.40 | $15.21 | 1,150,447 |
| 2017-03-28 | $18.08 | $18.26 | $18.04 | $18.12 | $14.98 | 856,200 |
| 2017-03-27 | $18.02 | $18.09 | $17.92 | $18.04 | $14.91 | 718,233 |
| 2017-03-24 | $18.05 | $18.39 | $18.04 | $18.13 | $14.99 | 821,125 |
| 2017-03-23 | $17.45 | $18.15 | $17.35 | $17.95 | $14.84 | 1,194,521 |
| 2017-03-22 | $17.45 | $17.50 | $17.30 | $17.34 | $14.33 | 757,023 |
| 2017-03-21 | $17.70 | $17.77 | $17.46 | $17.51 | $14.47 | 648,843 |
| 2017-03-20 | $17.72 | $17.73 | $17.52 | $17.67 | $14.61 | 744,613 |
| 2017-03-17 | $17.83 | $17.87 | $17.63 | $17.71 | $14.64 | 3,463,427 |
| 2017-03-16 | $17.70 | $17.83 | $17.62 | $17.76 | $14.68 | 822,011 |
| 2017-03-15 | $17.54 | $17.78 | $17.49 | $17.69 | $14.62 | 850,127 |
| 2017-03-14 | $17.45 | $17.51 | $17.22 | $17.39 | $14.37 | 1,199,487 |
| 2017-03-13 | $17.48 | $17.59 | $17.43 | $17.56 | $14.51 | 3,661,612 |
| 2017-03-10 | $17.57 | $17.60 | $17.26 | $17.48 | $14.45 | 879,005 |
| 2017-03-09 | $17.40 | $17.50 | $16.95 | $17.48 | $14.45 | 1,226,600 |
| 2017-03-08 | $17.70 | $17.92 | $17.47 | $17.51 | $14.47 | 1,074,492 |
| 2017-03-07 | $17.76 | $17.84 | $17.56 | $17.77 | $14.69 | 606,536 |
| 2017-03-06 | $17.95 | $18.13 | $17.69 | $17.72 | $14.65 | 1,875,798 |
| 2017-03-03 | $18.25 | $18.29 | $17.90 | $17.91 | $14.80 | 1,288,238 |
| 2017-03-02 | $18.10 | $18.32 | $18.03 | $18.19 | $15.03 | 1,068,680 |
| 2017-03-01 | $18.27 | $18.39 | $18.10 | $18.20 | $15.04 | 1,217,839 |
| 2017-02-28 | $18.00 | $18.31 | $17.95 | $18.10 | $14.96 | 1,081,891 |
| 2017-02-27 | $18.09 | $18.15 | $17.91 | $18.07 | $14.94 | 935,276 |
| 2017-02-24 | $18.11 | $18.19 | $17.86 | $18.09 | $14.95 | 892,136 |
| 2017-02-23 | $18.45 | $18.45 | $18.15 | $18.26 | $15.09 | 669,161 |
| 2017-02-22 | $18.11 | $18.44 | $18.11 | $18.23 | $15.07 | 894,544 |
| 2017-02-21 | $18.11 | $18.43 | $18.00 | $18.33 | $15.15 | 1,740,808 |
| 2017-02-17 | $18.28 | $18.32 | $17.80 | $17.99 | $14.87 | 1,657,000 |
| 2017-02-16 | $18.55 | $18.59 | $18.20 | $18.26 | $15.09 | 1,190,182 |
| 2017-02-15 | $18.37 | $18.44 | $18.18 | $18.35 | $15.17 | 2,095,172 |
| 2017-02-14 | $18.57 | $18.57 | $18.10 | $18.28 | $15.11 | 3,054,594 |
| 2017-02-13 | $18.32 | $18.50 | $18.22 | $18.28 | $15.11 | 1,975,081 |
| 2017-02-10 | $18.45 | $18.55 | $18.17 | $18.24 | $15.08 | 1,509,813 |
| 2017-02-09 | $18.00 | $18.42 | $17.97 | $18.21 | $15.05 | 1,526,376 |
| 2017-02-08 | $18.00 | $18.24 | $17.82 | $17.94 | $14.83 | 1,051,248 |
| 2017-02-07 | $18.26 | $18.36 | $17.96 | $18.20 | $15.04 | 2,290,132 |
| 2017-02-06 | $18.84 | $18.95 | $18.24 | $18.28 | $15.11 | 2,270,064 |
| 2017-02-03 | $19.47 | $19.54 | $18.80 | $18.85 | $15.58 | 2,344,094 |
| 2017-02-02 | $19.76 | $20.00 | $19.48 | $19.90 | $15.95 | 1,953,655 |
| 2017-02-01 | $19.38 | $19.87 | $18.83 | $19.84 | $15.91 | 3,990,715 |
| 2017-01-31 | $19.02 | $19.49 | $18.55 | $19.37 | $15.53 | 4,708,235 |
| 2017-01-30 | $20.91 | $21.00 | $18.60 | $19.01 | $15.24 | 7,487,800 |
| 2017-01-27 | $25.74 | $25.78 | $20.54 | $21.33 | $17.10 | 8,997,835 |
| 2017-01-26 | $25.74 | $25.97 | $25.74 | $25.90 | $20.77 | 979,893 |
| 2017-01-25 | $25.43 | $25.74 | $25.29 | $25.67 | $20.58 | 770,379 |
| 2017-01-24 | $24.81 | $25.41 | $24.60 | $25.32 | $20.30 | 784,876 |
| 2017-01-23 | $24.86 | $25.07 | $24.46 | $24.77 | $19.86 | 819,881 |
| 2017-01-20 | $25.25 | $25.35 | $24.80 | $24.94 | $20.00 | 518,187 |
| 2017-01-19 | $25.31 | $25.31 | $24.90 | $25.04 | $20.08 | 577,424 |
| 2017-01-18 | $25.30 | $25.47 | $25.19 | $25.27 | $20.26 | 483,408 |
| 2017-01-17 | $25.83 | $25.91 | $25.52 | $25.57 | $20.50 | 742,196 |
| 2017-01-13 | $25.68 | $26.06 | $25.60 | $25.62 | $20.54 | 864,383 |
| 2017-01-12 | $26.04 | $26.07 | $25.66 | $25.77 | $20.66 | 384,301 |
| 2017-01-11 | $25.40 | $25.98 | $25.38 | $25.88 | $20.75 | 445,423 |
| 2017-01-10 | $25.70 | $25.70 | $25.35 | $25.37 | $20.34 | 686,069 |
| 2017-01-09 | $25.97 | $25.97 | $25.45 | $25.74 | $20.64 | 645,574 |
| 2017-01-06 | $25.96 | $26.10 | $25.86 | $26.00 | $20.85 | 613,772 |
| 2017-01-05 | $26.17 | $26.17 | $25.86 | $25.95 | $20.81 | 603,866 |
| 2017-01-04 | $25.96 | $26.08 | $25.81 | $25.94 | $20.80 | 586,029 |
| 2017-01-03 | $25.75 | $26.06 | $25.53 | $25.81 | $20.69 | 654,657 |
| 2016-12-30 | $25.54 | $25.63 | $25.36 | $25.48 | $20.43 | 952,203 |
| 2016-12-29 | $25.37 | $25.74 | $25.31 | $25.54 | $20.48 | 602,334 |
| 2016-12-28 | $25.73 | $25.86 | $25.38 | $25.45 | $20.40 | 892,819 |
| 2016-12-27 | $25.25 | $25.99 | $25.08 | $25.70 | $20.61 | 1,510,933 |
| 2016-12-23 | $25.00 | $25.26 | $24.88 | $25.23 | $20.23 | 819,563 |
| 2016-12-22 | $24.39 | $25.10 | $24.32 | $25.08 | $20.11 | 1,046,883 |
| 2016-12-21 | $23.68 | $24.52 | $23.67 | $24.38 | $19.55 | 1,557,882 |
| 2016-12-20 | $23.85 | $23.97 | $23.47 | $23.79 | $19.07 | 1,166,911 |
| 2016-12-19 | $24.07 | $24.29 | $23.75 | $23.84 | $19.11 | 1,243,051 |
| 2016-12-16 | $23.81 | $24.22 | $23.62 | $24.07 | $19.30 | 1,996,751 |
| 2016-12-15 | $23.57 | $24.10 | $23.42 | $23.82 | $19.10 | 1,504,773 |
| 2016-12-14 | $24.16 | $24.41 | $23.65 | $23.73 | $19.03 | 806,161 |
| 2016-12-13 | $24.10 | $24.55 | $24.04 | $24.40 | $19.56 | 1,043,220 |
| 2016-12-12 | $24.16 | $24.18 | $23.92 | $24.01 | $19.25 | 1,224,311 |
| 2016-12-09 | $23.89 | $24.01 | $23.63 | $23.78 | $19.07 | 739,835 |
| 2016-12-08 | $23.54 | $23.92 | $23.26 | $23.89 | $19.15 | 693,922 |
| 2016-12-07 | $23.16 | $23.54 | $22.92 | $23.49 | $18.83 | 880,238 |
| 2016-12-06 | $23.50 | $23.50 | $23.02 | $23.30 | $18.68 | 843,793 |
| 2016-12-05 | $23.78 | $23.92 | $23.28 | $23.60 | $18.92 | 897,417 |
| 2016-12-02 | $23.94 | $24.15 | $23.50 | $23.55 | $18.88 | 1,375,166 |
| 2016-12-01 | $25.00 | $25.05 | $24.01 | $24.06 | $19.29 | 1,167,753 |
| 2016-11-30 | $24.25 | $24.90 | $24.10 | $24.70 | $19.80 | 1,547,543 |
| 2016-11-29 | $23.42 | $23.73 | $23.11 | $23.42 | $18.78 | 1,263,504 |
| 2016-11-28 | $24.21 | $24.38 | $23.67 | $23.68 | $18.99 | 910,385 |
| 2016-11-25 | $24.23 | $24.37 | $23.95 | $24.12 | $19.34 | 256,878 |
| 2016-11-23 | $24.03 | $24.58 | $24.03 | $24.37 | $19.54 | 548,974 |
| 2016-11-22 | $23.50 | $24.50 | $23.49 | $24.26 | $19.45 | 2,013,945 |
| 2016-11-21 | $23.03 | $23.50 | $23.03 | $23.42 | $18.78 | 985,501 |
| 2016-11-18 | $22.43 | $22.78 | $22.00 | $22.68 | $18.18 | 1,230,786 |
| 2016-11-17 | $22.87 | $23.01 | $22.19 | $22.29 | $17.87 | 1,081,340 |
| 2016-11-16 | $23.23 | $23.35 | $22.43 | $22.51 | $18.05 | 901,050 |
| 2016-11-15 | $22.84 | $23.34 | $22.81 | $23.24 | $18.63 | 1,337,924 |
| 2016-11-14 | $22.70 | $22.78 | $22.33 | $22.55 | $18.08 | 1,367,264 |
| 2016-11-11 | $23.25 | $23.25 | $22.66 | $22.73 | $18.22 | 1,059,886 |
| 2016-11-10 | $22.95 | $23.80 | $22.90 | $23.48 | $18.83 | 768,928 |
| 2016-11-09 | $22.11 | $23.22 | $21.78 | $22.93 | $18.38 | 1,105,759 |
| 2016-11-08 | $22.13 | $22.49 | $22.09 | $22.19 | $17.79 | 875,767 |
| 2016-11-07 | $22.26 | $22.50 | $22.09 | $22.18 | $17.78 | 839,965 |
| 2016-11-04 | $22.55 | $22.71 | $21.96 | $21.99 | $17.63 | 1,664,521 |
| 2016-11-03 | $23.01 | $23.37 | $22.55 | $22.63 | $18.14 | 2,145,396 |
| 2016-11-02 | $24.29 | $24.30 | $23.26 | $23.50 | $18.37 | 2,414,567 |
| 2016-11-01 | $24.40 | $25.05 | $24.40 | $24.62 | $19.24 | 946,081 |
| 2016-10-31 | $25.10 | $25.31 | $24.01 | $24.65 | $19.27 | 1,400,924 |
| 2016-10-28 | $25.94 | $26.22 | $25.53 | $25.56 | $19.98 | 608,509 |
| 2016-10-27 | $25.67 | $26.08 | $25.63 | $26.07 | $20.38 | 848,373 |
| 2016-10-26 | $25.50 | $25.70 | $25.23 | $25.67 | $20.06 | 653,193 |
| 2016-10-25 | $25.48 | $25.85 | $25.38 | $25.59 | $20.00 | 951,881 |
| 2016-10-24 | $25.37 | $25.57 | $25.02 | $25.48 | $19.92 | 1,389,561 |
| 2016-10-21 | $25.60 | $25.60 | $25.15 | $25.37 | $19.83 | 1,171,927 |
| 2016-10-20 | $25.65 | $25.72 | $25.27 | $25.70 | $20.09 | 793,778 |
| 2016-10-19 | $26.01 | $26.14 | $25.75 | $25.88 | $20.23 | 1,833,406 |
| 2016-10-18 | $25.82 | $25.91 | $25.38 | $25.83 | $20.19 | 603,279 |
| 2016-10-17 | $25.68 | $25.87 | $25.51 | $25.59 | $20.00 | 437,335 |
| 2016-10-14 | $26.24 | $26.30 | $25.42 | $25.72 | $20.10 | 621,577 |
| 2016-10-13 | $26.03 | $26.30 | $25.70 | $26.15 | $20.44 | 624,782 |
| 2016-10-12 | $25.77 | $26.19 | $25.77 | $26.19 | $20.47 | 591,674 |
| 2016-10-11 | $26.11 | $26.25 | $25.77 | $26.06 | $20.37 | 975,276 |
| 2016-10-10 | $25.56 | $26.37 | $25.54 | $26.31 | $20.56 | 1,104,205 |
| 2016-10-07 | $25.13 | $25.55 | $24.98 | $25.38 | $19.84 | 1,162,359 |
| 2016-10-06 | $25.06 | $25.24 | $24.54 | $25.07 | $19.60 | 798,136 |
| 2016-10-05 | $25.12 | $25.25 | $24.82 | $25.05 | $19.58 | 542,437 |
| 2016-10-04 | $25.14 | $25.30 | $24.77 | $24.88 | $19.45 | 358,601 |
| 2016-10-03 | $25.56 | $25.58 | $25.01 | $25.18 | $19.68 | 412,286 |
| 2016-09-30 | $25.35 | $25.49 | $25.09 | $25.43 | $19.88 | 503,720 |
| 2016-09-29 | $25.33 | $25.43 | $24.90 | $25.14 | $19.65 | 478,489 |
| 2016-09-28 | $24.75 | $25.39 | $24.41 | $25.32 | $19.79 | 605,377 |
| 2016-09-27 | $24.38 | $24.63 | $24.33 | $24.51 | $19.16 | 405,847 |
| 2016-09-26 | $24.87 | $25.08 | $24.59 | $24.65 | $19.27 | 625,602 |
| 2016-09-23 | $24.72 | $25.14 | $24.63 | $24.65 | $19.27 | 423,746 |
| 2016-09-22 | $24.65 | $25.03 | $24.57 | $24.95 | $19.50 | 919,318 |
| 2016-09-21 | $24.20 | $24.59 | $24.07 | $24.46 | $19.12 | 512,186 |
| 2016-09-20 | $23.94 | $24.16 | $23.79 | $23.92 | $18.70 | 434,226 |
| 2016-09-19 | $24.48 | $24.48 | $24.03 | $24.03 | $18.78 | 529,180 |
| 2016-09-16 | $23.62 | $23.99 | $23.61 | $23.86 | $18.65 | 1,298,991 |
| 2016-09-15 | $24.00 | $24.17 | $23.69 | $23.94 | $18.71 | 743,412 |
| 2016-09-14 | $23.90 | $24.20 | $23.76 | $24.01 | $18.77 | 744,436 |
| 2016-09-13 | $24.24 | $24.30 | $23.81 | $23.87 | $18.66 | 1,482,015 |
| 2016-09-12 | $24.24 | $24.76 | $24.09 | $24.66 | $19.27 | 851,598 |
| 2016-09-09 | $25.25 | $25.32 | $24.48 | $24.58 | $19.21 | 1,256,372 |
| 2016-09-08 | $25.25 | $25.37 | $25.00 | $25.27 | $19.75 | 1,075,788 |
| 2016-09-07 | $24.98 | $25.46 | $24.77 | $24.93 | $19.49 | 1,595,186 |
| 2016-09-06 | $24.24 | $25.12 | $24.24 | $24.61 | $19.24 | 1,896,577 |
| 2016-09-02 | $23.62 | $24.02 | $23.58 | $24.00 | $18.76 | 591,608 |
| 2016-09-01 | $23.20 | $23.41 | $23.08 | $23.38 | $18.27 | 631,149 |
| 2016-08-31 | $22.95 | $23.32 | $22.78 | $23.26 | $18.18 | 2,196,153 |
| 2016-08-30 | $23.42 | $23.62 | $22.93 | $22.97 | $17.95 | 1,486,855 |
| 2016-08-29 | $23.65 | $23.71 | $23.38 | $23.38 | $18.27 | 632,144 |
| 2016-08-26 | $23.65 | $23.91 | $23.48 | $23.67 | $18.50 | 671,284 |
| 2016-08-25 | $23.90 | $24.08 | $23.60 | $23.69 | $18.52 | 731,314 |
| 2016-08-24 | $24.24 | $24.52 | $23.78 | $23.99 | $18.75 | 772,049 |
| 2016-08-23 | $24.30 | $24.68 | $24.30 | $24.46 | $19.12 | 560,309 |
| 2016-08-22 | $24.61 | $24.75 | $24.28 | $24.46 | $19.12 | 1,287,429 |
| 2016-08-19 | $24.95 | $24.99 | $24.69 | $24.85 | $19.42 | 774,915 |
| 2016-08-18 | $25.10 | $25.25 | $24.85 | $25.05 | $19.58 | 1,319,885 |
| 2016-08-17 | $25.27 | $25.37 | $24.94 | $25.04 | $19.57 | 695,989 |
| 2016-08-16 | $24.92 | $25.46 | $24.92 | $25.22 | $19.71 | 418,676 |
| 2016-08-15 | $24.87 | $25.19 | $24.87 | $25.09 | $19.61 | 694,579 |
| 2016-08-12 | $24.69 | $25.07 | $24.57 | $24.64 | $19.26 | 855,482 |
| 2016-08-11 | $24.77 | $24.77 | $24.40 | $24.47 | $19.13 | 986,179 |
| 2016-08-10 | $24.62 | $24.84 | $24.34 | $24.52 | $19.17 | 800,333 |
| 2016-08-09 | $24.61 | $25.21 | $24.41 | $24.59 | $19.22 | 1,281,746 |
| 2016-08-08 | $23.67 | $24.66 | $23.61 | $24.61 | $19.24 | 1,274,921 |
| 2016-08-05 | $23.50 | $23.71 | $23.35 | $23.59 | $18.44 | 809,892 |
| 2016-08-04 | $23.44 | $23.93 | $23.35 | $23.48 | $18.35 | 823,181 |
| 2016-08-03 | $22.06 | $23.68 | $22.06 | $23.46 | $18.34 | 4,003,432 |
| 2016-08-02 | $23.06 | $23.31 | $22.20 | $22.55 | $17.20 | 1,618,318 |
| 2016-08-01 | $23.55 | $23.57 | $22.76 | $22.80 | $17.39 | 1,555,401 |
| 2016-07-29 | $23.26 | $23.63 | $22.95 | $23.36 | $17.82 | 1,954,011 |
| 2016-07-28 | $22.84 | $23.00 | $22.28 | $22.45 | $17.12 | 1,781,224 |
| 2016-07-27 | $23.85 | $24.03 | $22.75 | $22.82 | $17.40 | 1,808,611 |
| 2016-07-26 | $24.34 | $24.41 | $23.70 | $23.73 | $18.10 | 1,495,299 |
| 2016-07-25 | $24.44 | $24.71 | $24.23 | $24.38 | $18.59 | 1,481,247 |
| 2016-07-22 | $24.89 | $25.06 | $24.40 | $24.75 | $18.88 | 1,878,077 |
| 2016-07-21 | $24.78 | $25.18 | $24.61 | $24.90 | $18.99 | 1,720,263 |
| 2016-07-20 | $24.46 | $24.89 | $24.10 | $24.84 | $18.94 | 2,178,031 |
| 2016-07-19 | $23.96 | $24.98 | $23.78 | $24.89 | $18.98 | 1,375,843 |
| 2016-07-18 | $23.50 | $24.15 | $23.15 | $24.07 | $18.36 | 1,323,927 |
| 2016-07-15 | $23.60 | $23.65 | $23.27 | $23.54 | $17.95 | 509,484 |
| 2016-07-14 | $23.72 | $23.77 | $23.44 | $23.53 | $17.95 | 764,976 |
| 2016-07-13 | $23.49 | $23.74 | $22.86 | $23.55 | $17.96 | 1,073,456 |
| 2016-07-12 | $22.89 | $23.79 | $22.80 | $23.51 | $17.93 | 1,070,613 |
| 2016-07-11 | $22.71 | $22.95 | $22.31 | $22.49 | $17.15 | 919,945 |
| 2016-07-08 | $22.74 | $22.89 | $22.24 | $22.64 | $17.27 | 985,897 |
| 2016-07-07 | $22.43 | $22.83 | $22.14 | $22.54 | $17.19 | 2,045,656 |
| 2016-07-06 | $22.43 | $22.50 | $21.97 | $22.28 | $16.99 | 2,194,074 |
| 2016-07-05 | $22.62 | $22.73 | $22.09 | $22.57 | $17.21 | 1,158,372 |
| 2016-07-01 | $23.18 | $23.30 | $23.01 | $23.04 | $17.57 | 1,144,570 |
| 2016-06-30 | $22.81 | $23.30 | $22.59 | $23.20 | $17.69 | 898,360 |
| 2016-06-29 | $23.11 | $23.32 | $22.95 | $23.01 | $17.55 | 666,378 |
| 2016-06-28 | $22.33 | $23.11 | $22.03 | $22.94 | $17.50 | 1,325,754 |
| 2016-06-27 | $22.23 | $22.36 | $21.25 | $21.63 | $16.50 | 908,395 |
| 2016-06-24 | $22.36 | $23.12 | $22.29 | $22.48 | $17.14 | 1,025,513 |
| 2016-06-23 | $22.87 | $23.29 | $22.76 | $23.29 | $17.76 | 961,597 |
| 2016-06-22 | $22.95 | $22.98 | $22.41 | $22.61 | $17.24 | 640,996 |
| 2016-06-21 | $22.00 | $22.90 | $21.90 | $22.80 | $17.39 | 812,502 |
| 2016-06-20 | $22.38 | $22.44 | $22.06 | $22.09 | $16.85 | 630,201 |
| 2016-06-17 | $22.22 | $22.38 | $21.76 | $21.99 | $16.77 | 2,882,501 |
| 2016-06-16 | $21.45 | $22.02 | $21.17 | $21.92 | $16.72 | 978,038 |
| 2016-06-15 | $21.75 | $22.11 | $21.51 | $21.67 | $16.53 | 1,164,995 |
| 2016-06-14 | $21.97 | $22.16 | $21.66 | $21.83 | $16.65 | 1,153,221 |
| 2016-06-13 | $22.34 | $22.50 | $21.86 | $22.15 | $16.89 | 1,258,828 |
| 2016-06-10 | $22.79 | $23.06 | $22.42 | $22.60 | $17.24 | 1,023,541 |
| 2016-06-09 | $23.05 | $23.35 | $22.94 | $23.14 | $17.65 | 550,258 |
| 2016-06-08 | $23.20 | $23.46 | $23.10 | $23.35 | $17.81 | 1,174,330 |
| 2016-06-07 | $22.72 | $23.11 | $22.68 | $22.93 | $17.49 | 564,689 |
| 2016-06-06 | $22.23 | $22.82 | $22.09 | $22.61 | $17.24 | 639,372 |
| 2016-06-03 | $22.26 | $22.59 | $21.85 | $22.09 | $16.85 | 583,717 |
| 2016-06-02 | $21.76 | $22.37 | $21.75 | $22.26 | $16.98 | 999,123 |
| 2016-06-01 | $21.51 | $22.09 | $21.32 | $22.00 | $16.78 | 960,436 |
| 2016-05-31 | $21.81 | $22.15 | $21.63 | $21.74 | $16.58 | 1,405,316 |
| 2016-05-27 | $21.51 | $21.88 | $21.30 | $21.70 | $16.55 | 1,084,714 |
| 2016-05-26 | $22.08 | $22.15 | $21.43 | $21.72 | $16.57 | 1,137,363 |
| 2016-05-25 | $21.84 | $22.27 | $21.75 | $21.88 | $16.69 | 995,878 |
| 2016-05-24 | $21.94 | $22.10 | $21.56 | $21.68 | $16.53 | 1,217,985 |
| 2016-05-23 | $21.86 | $22.40 | $21.66 | $21.88 | $16.69 | 2,087,528 |
| 2016-05-20 | $21.32 | $22.10 | $21.24 | $22.03 | $16.80 | 1,578,788 |
| 2016-05-19 | $21.00 | $21.63 | $20.88 | $21.32 | $16.26 | 819,401 |
| 2016-05-18 | $21.88 | $21.89 | $21.12 | $21.19 | $16.16 | 1,317,169 |
| 2016-05-17 | $21.67 | $22.15 | $21.61 | $21.73 | $16.57 | 888,529 |
| 2016-05-16 | $21.59 | $22.03 | $21.53 | $21.66 | $16.52 | 764,555 |
| 2016-05-13 | $21.25 | $21.65 | $21.04 | $21.23 | $16.19 | 541,439 |
| 2016-05-12 | $21.27 | $21.55 | $20.86 | $21.31 | $16.25 | 976,956 |
| 2016-05-11 | $20.60 | $21.38 | $20.25 | $20.88 | $15.92 | 816,700 |
| 2016-05-10 | $20.32 | $21.00 | $20.06 | $20.72 | $15.80 | 980,003 |
| 2016-05-09 | $20.68 | $20.69 | $19.75 | $20.06 | $15.30 | 1,033,875 |
| 2016-05-06 | $20.77 | $21.15 | $20.65 | $20.85 | $15.90 | 533,601 |
| 2016-05-05 | $21.31 | $21.58 | $20.90 | $21.01 | $16.02 | 918,483 |
| 2016-05-04 | $20.99 | $21.58 | $20.57 | $21.01 | $16.02 | 882,956 |
| 2016-05-03 | $21.51 | $21.67 | $20.84 | $21.61 | $16.04 | 1,377,837 |
| 2016-05-02 | $21.91 | $22.02 | $21.24 | $21.62 | $16.04 | 991,571 |
| 2016-04-29 | $21.59 | $22.09 | $21.21 | $21.64 | $16.06 | 1,351,373 |
| 2016-04-28 | $22.02 | $22.39 | $21.56 | $21.62 | $16.04 | 1,321,810 |
| 2016-04-27 | $21.81 | $22.47 | $21.78 | $22.22 | $16.49 | 946,807 |
| 2016-04-26 | $21.92 | $21.92 | $21.36 | $21.60 | $16.03 | 1,018,380 |
| 2016-04-25 | $21.72 | $22.09 | $21.31 | $21.75 | $16.14 | 1,745,459 |
| 2016-04-22 | $21.29 | $21.88 | $21.25 | $21.71 | $16.11 | 1,297,334 |
| 2016-04-21 | $21.40 | $21.50 | $20.88 | $21.16 | $15.70 | 1,102,758 |
| 2016-04-20 | $20.97 | $21.50 | $20.97 | $21.29 | $15.80 | 1,371,290 |
| 2016-04-19 | $20.10 | $21.30 | $20.10 | $21.07 | $15.64 | 1,631,607 |
| 2016-04-18 | $18.66 | $20.10 | $18.36 | $20.01 | $14.85 | 1,449,561 |
| 2016-04-15 | $19.24 | $19.57 | $18.96 | $19.19 | $14.24 | 1,906,025 |
| 2016-04-14 | $19.27 | $19.57 | $18.94 | $19.55 | $14.51 | 1,266,493 |
| 2016-04-13 | $19.11 | $19.32 | $18.77 | $19.26 | $14.29 | 739,835 |
| 2016-04-12 | $17.93 | $19.06 | $17.80 | $19.04 | $14.13 | 1,174,431 |
| 2016-04-11 | $17.97 | $18.45 | $17.74 | $17.78 | $13.19 | 570,042 |
| 2016-04-08 | $17.76 | $18.36 | $17.68 | $17.78 | $13.19 | 1,179,088 |
| 2016-04-07 | $17.37 | $17.66 | $17.20 | $17.28 | $12.82 | 874,900 |
| 2016-04-06 | $17.10 | $17.51 | $16.92 | $17.45 | $12.95 | 617,109 |
| 2016-04-05 | $16.96 | $17.22 | $16.86 | $16.89 | $12.53 | 1,359,138 |
| 2016-04-04 | $17.30 | $17.68 | $17.05 | $17.17 | $12.74 | 622,435 |
| 2016-04-01 | $17.91 | $18.00 | $17.21 | $17.38 | $12.90 | 1,108,667 |
| 2016-03-31 | $17.86 | $18.34 | $17.86 | $18.32 | $13.59 | 810,449 |
| 2016-03-30 | $17.83 | $18.29 | $17.72 | $17.93 | $13.31 | 767,821 |
| 2016-03-29 | $17.28 | $17.61 | $17.07 | $17.58 | $13.05 | 550,100 |
| 2016-03-28 | $17.70 | $17.74 | $17.31 | $17.66 | $13.10 | 616,742 |
| 2016-03-24 | $17.27 | $17.86 | $16.94 | $17.70 | $13.13 | 1,950,185 |
| 2016-03-23 | $18.02 | $18.26 | $17.48 | $17.51 | $12.99 | 1,460,148 |
| 2016-03-22 | $17.62 | $18.48 | $17.61 | $18.25 | $13.54 | 472,179 |
| 2016-03-21 | $18.33 | $18.42 | $17.72 | $17.92 | $13.30 | 1,363,804 |
| 2016-03-18 | $18.54 | $18.82 | $17.94 | $18.33 | $13.60 | 4,315,087 |
| 2016-03-17 | $17.86 | $18.55 | $17.78 | $18.36 | $13.62 | 2,950,954 |
| 2016-03-16 | $17.00 | $17.85 | $17.00 | $17.72 | $13.15 | 2,514,462 |
| 2016-03-15 | $17.10 | $17.32 | $16.74 | $17.01 | $12.62 | 1,026,324 |
| 2016-03-14 | $17.35 | $17.46 | $16.91 | $17.41 | $12.92 | 962,520 |
| 2016-03-11 | $17.44 | $17.75 | $17.31 | $17.46 | $12.96 | 1,704,978 |
| 2016-03-10 | $17.13 | $17.36 | $16.88 | $17.30 | $12.84 | 2,274,658 |
| 2016-03-09 | $17.78 | $17.91 | $17.19 | $17.27 | $12.82 | 1,282,663 |
| 2016-03-08 | $17.83 | $17.95 | $17.17 | $17.50 | $12.99 | 2,055,359 |
| 2016-03-07 | $17.37 | $18.06 | $17.37 | $17.99 | $13.35 | 2,232,975 |
| 2016-03-04 | $17.68 | $18.04 | $17.11 | $17.40 | $12.91 | 1,854,547 |
| 2016-03-03 | $17.08 | $17.68 | $17.08 | $17.58 | $13.05 | 2,047,322 |
| 2016-03-02 | $16.52 | $17.17 | $16.42 | $17.14 | $12.72 | 1,290,912 |
| 2016-03-01 | $16.62 | $16.90 | $16.35 | $16.71 | $12.40 | 1,408,892 |
| 2016-02-29 | $16.33 | $16.74 | $16.25 | $16.58 | $12.30 | 1,256,324 |
| 2016-02-26 | $16.30 | $16.68 | $16.10 | $16.27 | $12.07 | 1,035,297 |
| 2016-02-25 | $15.84 | $16.29 | $15.64 | $16.04 | $11.90 | 2,023,822 |
| 2016-02-24 | $15.48 | $16.55 | $15.16 | $16.47 | $12.22 | 2,096,169 |
| 2016-02-23 | $16.80 | $16.85 | $15.63 | $15.73 | $11.67 | 1,125,739 |
| 2016-02-22 | $16.76 | $17.09 | $16.17 | $16.99 | $12.61 | 1,306,100 |
| 2016-02-19 | $16.56 | $16.61 | $15.69 | $16.01 | $11.88 | 1,581,445 |
| 2016-02-18 | $16.09 | $16.95 | $16.01 | $16.73 | $12.41 | 1,936,094 |
| 2016-02-17 | $15.00 | $16.15 | $14.51 | $15.97 | $11.85 | 3,588,994 |
| 2016-02-16 | $15.71 | $16.27 | $15.59 | $15.77 | $11.70 | 2,578,881 |
| 2016-02-12 | $14.95 | $15.57 | $14.58 | $15.57 | $11.55 | 2,494,240 |
| 2016-02-11 | $15.40 | $15.89 | $14.27 | $14.72 | $10.92 | 2,413,774 |
| 2016-02-10 | $15.85 | $16.30 | $15.50 | $15.60 | $11.58 | 2,321,770 |
| 2016-02-09 | $15.91 | $16.42 | $15.54 | $16.00 | $11.87 | 2,652,572 |
| 2016-02-08 | $16.90 | $17.07 | $15.83 | $16.27 | $12.07 | 1,715,548 |
| 2016-02-05 | $17.68 | $18.07 | $17.29 | $17.40 | $12.91 | 1,182,381 |
| 2016-02-04 | $17.73 | $18.28 | $17.58 | $17.87 | $13.26 | 1,869,809 |
| 2016-02-03 | $17.11 | $17.98 | $16.77 | $17.88 | $13.27 | 2,242,687 |
| 2016-02-02 | $17.47 | $17.80 | $17.21 | $17.46 | $12.55 | 1,717,312 |
| 2016-02-01 | $17.99 | $18.30 | $17.60 | $18.05 | $12.97 | 1,329,278 |
| 2016-01-29 | $17.77 | $18.36 | $17.68 | $18.26 | $13.12 | 1,378,069 |
| 2016-01-28 | $17.17 | $17.90 | $16.80 | $17.61 | $12.66 | 1,822,203 |
| 2016-01-27 | $16.36 | $16.71 | $15.82 | $16.40 | $11.79 | 1,846,445 |
| 2016-01-26 | $16.04 | $16.60 | $15.42 | $16.57 | $11.91 | 2,119,614 |
| 2016-01-25 | $16.44 | $17.30 | $15.70 | $15.73 | $11.30 | 2,191,682 |
| 2016-01-22 | $17.04 | $17.80 | $16.55 | $16.96 | $12.19 | 1,914,815 |
| 2016-01-21 | $15.07 | $16.45 | $14.87 | $15.92 | $11.44 | 2,548,498 |
| 2016-01-20 | $16.59 | $16.59 | $14.30 | $14.97 | $10.76 | 4,182,602 |
| 2016-01-19 | $17.80 | $18.09 | $16.59 | $16.99 | $12.21 | 1,888,487 |
| 2016-01-15 | $17.75 | $18.44 | $17.57 | $17.81 | $12.80 | 1,566,988 |
| 2016-01-14 | $18.58 | $19.12 | $17.89 | $18.96 | $13.63 | 2,485,638 |
| 2016-01-13 | $19.55 | $20.05 | $18.11 | $18.55 | $13.33 | 1,869,576 |
| 2016-01-12 | $21.02 | $21.62 | $18.32 | $19.50 | $14.01 | 2,595,984 |
| 2016-01-11 | $21.88 | $21.98 | $20.31 | $20.83 | $14.97 | 1,430,736 |
| 2016-01-08 | $21.95 | $22.28 | $21.58 | $21.96 | $15.78 | 861,950 |
| 2016-01-07 | $22.63 | $23.01 | $21.60 | $21.81 | $15.67 | 1,907,048 |
| 2016-01-06 | $23.56 | $23.70 | $22.64 | $23.08 | $16.59 | 1,172,669 |
| 2016-01-05 | $23.80 | $24.22 | $23.58 | $24.08 | $17.30 | 1,400,752 |
| 2016-01-04 | $23.00 | $23.93 | $22.78 | $23.73 | $17.05 | 1,357,056 |
| 2015-12-31 | $21.97 | $23.33 | $21.71 | $23.07 | $16.58 | 1,754,607 |
| 2015-12-30 | $21.78 | $22.43 | $21.51 | $22.08 | $15.87 | 1,131,926 |
| 2015-12-29 | $22.83 | $23.19 | $22.03 | $22.28 | $16.01 | 1,189,148 |
| 2015-12-28 | $22.59 | $23.00 | $22.14 | $22.66 | $16.28 | 1,055,666 |
| 2015-12-24 | $23.35 | $23.57 | $22.98 | $22.98 | $16.51 | 612,632 |
| 2015-12-23 | $22.29 | $23.11 | $22.05 | $23.07 | $16.58 | 1,738,778 |
| 2015-12-22 | $21.39 | $22.60 | $21.23 | $21.85 | $15.70 | 2,297,304 |
| 2015-12-21 | $20.87 | $21.45 | $20.34 | $21.36 | $15.35 | 2,467,660 |
| 2015-12-18 | $20.43 | $20.95 | $20.15 | $20.66 | $14.85 | 2,823,455 |
| 2015-12-17 | $20.59 | $20.70 | $19.61 | $20.40 | $14.66 | 1,733,792 |
| 2015-12-16 | $19.77 | $20.96 | $19.68 | $20.72 | $14.89 | 1,442,081 |
| 2015-12-15 | $20.11 | $20.44 | $19.40 | $19.92 | $14.32 | 1,826,170 |
| 2015-12-14 | $20.13 | $20.26 | $19.31 | $20.03 | $14.39 | 2,207,687 |
| 2015-12-11 | $21.68 | $21.68 | $20.21 | $20.39 | $14.65 | 1,542,106 |
| 2015-12-10 | $22.21 | $22.71 | $21.76 | $22.00 | $15.81 | 1,232,368 |
| 2015-12-09 | $21.57 | $23.36 | $21.24 | $22.46 | $16.14 | 2,389,097 |
| 2015-12-08 | $20.32 | $21.85 | $19.77 | $21.49 | $15.44 | 1,532,336 |
| 2015-12-07 | $21.80 | $21.80 | $19.69 | $21.31 | $15.31 | 3,485,475 |
| 2015-12-04 | $23.07 | $23.12 | $22.10 | $22.25 | $15.99 | 1,932,106 |
| 2015-12-03 | $23.88 | $24.11 | $23.08 | $23.30 | $16.74 | 1,546,949 |
| 2015-12-02 | $23.97 | $24.30 | $23.35 | $23.70 | $17.03 | 4,045,477 |
| 2015-12-01 | $24.81 | $25.07 | $23.78 | $24.32 | $17.48 | 1,693,209 |
| 2015-11-30 | $24.80 | $25.16 | $24.64 | $24.85 | $17.86 | 1,049,782 |
| 2015-11-27 | $24.63 | $24.90 | $24.48 | $24.82 | $17.84 | 418,773 |
| 2015-11-25 | $24.90 | $25.22 | $24.63 | $24.92 | $17.91 | 801,899 |
| 2015-11-24 | $24.98 | $25.53 | $24.73 | $25.01 | $17.97 | 912,627 |
| 2015-11-23 | $24.98 | $25.31 | $24.69 | $25.02 | $17.98 | 1,018,326 |
| 2015-11-20 | $25.01 | $25.53 | $24.89 | $25.00 | $17.97 | 1,185,742 |
| 2015-11-19 | $25.13 | $25.37 | $24.96 | $25.14 | $18.07 | 1,274,191 |
| 2015-11-18 | $25.26 | $25.61 | $24.95 | $25.32 | $18.20 | 936,593 |
| 2015-11-17 | $25.52 | $25.66 | $25.05 | $25.21 | $18.12 | 731,686 |
| 2015-11-16 | $25.05 | $25.67 | $24.96 | $25.63 | $18.42 | 974,447 |
| 2015-11-13 | $25.43 | $25.59 | $24.76 | $24.93 | $17.92 | 1,508,751 |
| 2015-11-12 | $25.64 | $25.96 | $25.24 | $25.39 | $18.25 | 1,061,143 |
| 2015-11-11 | $26.14 | $26.43 | $25.82 | $26.08 | $18.74 | 1,325,140 |
| 2015-11-10 | $26.05 | $26.48 | $26.05 | $26.32 | $18.91 | 724,238 |
| 2015-11-09 | $26.44 | $26.98 | $26.06 | $26.19 | $18.82 | 809,363 |
| 2015-11-06 | $26.93 | $27.17 | $26.38 | $26.51 | $19.05 | 946,891 |
| 2015-11-05 | $27.00 | $27.54 | $26.72 | $27.25 | $19.58 | 1,666,767 |
| 2015-11-04 | $29.07 | $29.62 | $26.96 | $27.17 | $19.53 | 2,651,819 |
| 2015-11-03 | $28.75 | $29.99 | $28.56 | $29.65 | $20.86 | 1,076,542 |
| 2015-11-02 | $27.78 | $29.09 | $27.73 | $28.58 | $20.11 | 887,713 |
| 2015-10-30 | $27.88 | $28.21 | $27.30 | $27.94 | $19.66 | 591,609 |
| 2015-10-29 | $27.10 | $27.99 | $26.98 | $27.75 | $19.52 | 719,511 |
| 2015-10-28 | $26.16 | $27.67 | $26.01 | $27.29 | $19.20 | 768,925 |
| 2015-10-27 | $26.49 | $26.75 | $25.71 | $26.31 | $18.51 | 869,701 |
| 2015-10-26 | $26.75 | $27.27 | $26.40 | $26.72 | $18.80 | 700,554 |
| 2015-10-23 | $27.54 | $27.74 | $26.80 | $27.10 | $19.07 | 724,280 |
| 2015-10-22 | $27.70 | $27.96 | $27.12 | $27.53 | $19.37 | 681,368 |
| 2015-10-21 | $27.57 | $28.09 | $27.34 | $27.71 | $19.50 | 889,476 |
| 2015-10-20 | $27.51 | $27.80 | $27.32 | $27.58 | $19.40 | 441,970 |
| 2015-10-19 | $27.45 | $27.72 | $27.08 | $27.65 | $19.45 | 410,402 |
| 2015-10-16 | $27.48 | $27.89 | $27.37 | $27.77 | $19.54 | 558,005 |
| 2015-10-15 | $27.13 | $27.48 | $26.82 | $27.43 | $19.30 | 418,200 |
| 2015-10-14 | $27.03 | $27.28 | $26.67 | $27.16 | $19.11 | 567,922 |
| 2015-10-13 | $27.01 | $27.31 | $26.73 | $27.07 | $19.04 | 519,735 |
| 2015-10-12 | $27.38 | $27.56 | $26.56 | $27.18 | $19.12 | 756,899 |
| 2015-10-09 | $28.05 | $28.11 | $27.33 | $27.44 | $19.31 | 983,937 |
| 2015-10-08 | $27.40 | $27.95 | $27.12 | $27.79 | $19.55 | 938,691 |
| 2015-10-07 | $27.42 | $27.80 | $27.14 | $27.43 | $19.30 | 1,069,740 |
| 2015-10-06 | $27.98 | $28.20 | $26.95 | $27.02 | $19.01 | 1,384,889 |
| 2015-10-05 | $27.40 | $28.22 | $27.30 | $27.84 | $19.59 | 1,011,174 |
| 2015-10-02 | $26.15 | $27.27 | $25.50 | $27.27 | $19.19 | 1,683,769 |
| 2015-10-01 | $24.94 | $26.40 | $24.78 | $26.27 | $18.48 | 1,147,208 |
| 2015-09-30 | $22.88 | $24.93 | $22.81 | $24.72 | $17.39 | 1,911,741 |
| 2015-09-29 | $23.73 | $24.20 | $22.40 | $22.54 | $15.86 | 1,943,376 |
| 2015-09-28 | $24.77 | $24.84 | $23.45 | $23.67 | $16.65 | 1,438,783 |
| 2015-09-25 | $25.22 | $25.46 | $24.77 | $24.93 | $17.54 | 988,320 |
| 2015-09-24 | $25.22 | $25.31 | $24.70 | $25.10 | $17.66 | 828,571 |
| 2015-09-23 | $26.30 | $26.48 | $25.21 | $25.37 | $17.85 | 565,106 |
| 2015-09-22 | $26.61 | $27.09 | $26.26 | $26.31 | $18.51 | 691,255 |
| 2015-09-21 | $27.05 | $27.14 | $26.69 | $26.94 | $18.95 | 717,710 |
| 2015-09-18 | $26.24 | $27.12 | $26.00 | $26.95 | $18.96 | 3,975,776 |
| 2015-09-17 | $26.21 | $27.11 | $26.21 | $26.63 | $18.74 | 1,273,309 |
| 2015-09-16 | $25.63 | $26.36 | $25.55 | $26.30 | $18.50 | 671,346 |
| 2015-09-15 | $25.89 | $26.20 | $25.40 | $25.55 | $17.98 | 1,004,430 |
| 2015-09-14 | $25.67 | $26.14 | $25.38 | $25.88 | $18.21 | 842,395 |
| 2015-09-11 | $26.06 | $26.08 | $25.42 | $25.70 | $18.08 | 661,386 |
| 2015-09-10 | $26.22 | $26.68 | $26.10 | $26.39 | $18.57 | 518,840 |
| 2015-09-09 | $26.96 | $27.34 | $26.19 | $26.22 | $18.45 | 590,079 |
| 2015-09-08 | $26.82 | $27.16 | $26.76 | $26.89 | $18.92 | 369,846 |
| 2015-09-04 | $26.65 | $27.17 | $26.39 | $26.72 | $18.80 | 637,702 |
| 2015-09-03 | $27.22 | $27.44 | $26.87 | $27.07 | $19.04 | 746,468 |
| 2015-09-02 | $27.41 | $27.68 | $26.34 | $27.04 | $19.02 | 1,159,736 |
| 2015-09-01 | $27.77 | $28.04 | $27.03 | $27.17 | $19.12 | 839,950 |
| 2015-08-31 | $28.25 | $28.77 | $27.56 | $28.28 | $19.90 | 875,908 |
| 2015-08-28 | $27.56 | $28.72 | $27.39 | $28.52 | $20.07 | 935,537 |
| 2015-08-27 | $26.73 | $27.81 | $26.38 | $27.72 | $19.50 | 1,069,098 |
| 2015-08-26 | $25.88 | $26.12 | $25.28 | $26.06 | $18.33 | 849,794 |
| 2015-08-25 | $25.83 | $26.43 | $25.44 | $25.44 | $17.90 | 966,442 |
| 2015-08-24 | $25.23 | $26.36 | $24.21 | $25.07 | $17.64 | 1,668,796 |
| 2015-08-21 | $27.15 | $27.50 | $26.50 | $26.50 | $18.64 | 973,755 |
| 2015-08-20 | $27.35 | $27.99 | $27.06 | $27.15 | $19.10 | 663,999 |
| 2015-08-19 | $27.41 | $27.93 | $27.00 | $27.62 | $19.43 | 645,798 |
| 2015-08-18 | $28.02 | $28.02 | $27.35 | $27.58 | $19.40 | 477,769 |
| 2015-08-17 | $27.60 | $28.20 | $27.60 | $28.07 | $19.75 | 876,737 |
| 2015-08-14 | $27.76 | $28.30 | $27.35 | $27.60 | $19.42 | 542,748 |
| 2015-08-13 | $27.97 | $28.38 | $27.27 | $27.49 | $19.34 | 618,538 |
| 2015-08-12 | $27.51 | $28.54 | $27.36 | $28.22 | $19.85 | 801,823 |
| 2015-08-11 | $28.20 | $28.22 | $27.28 | $27.48 | $19.33 | 1,021,858 |
| 2015-08-10 | $27.73 | $29.00 | $27.73 | $28.29 | $19.90 | 1,119,770 |
| 2015-08-07 | $27.60 | $28.04 | $27.40 | $27.70 | $19.49 | 593,718 |
| 2015-08-06 | $27.72 | $28.36 | $26.64 | $27.55 | $19.38 | 1,943,440 |
| 2015-08-05 | $29.61 | $29.85 | $27.60 | $27.83 | $19.58 | 1,620,743 |
| 2015-08-04 | $30.14 | $30.29 | $29.50 | $30.01 | $20.68 | 1,336,678 |
| 2015-08-03 | $31.09 | $31.35 | $29.90 | $30.14 | $20.77 | 1,154,876 |
| 2015-07-31 | $31.85 | $32.50 | $31.01 | $31.43 | $21.66 | 1,144,787 |
| 2015-07-30 | $32.51 | $32.94 | $31.92 | $32.79 | $22.60 | 724,129 |
| 2015-07-29 | $31.71 | $32.75 | $31.33 | $32.65 | $22.50 | 739,446 |
| 2015-07-28 | $30.54 | $31.93 | $30.50 | $31.69 | $21.84 | 1,136,138 |
| 2015-07-27 | $30.13 | $30.79 | $29.54 | $30.66 | $21.13 | 774,585 |
| 2015-07-24 | $30.70 | $30.97 | $30.12 | $30.22 | $20.82 | 737,918 |
| 2015-07-23 | $30.49 | $30.69 | $30.25 | $30.58 | $21.07 | 1,373,858 |
Enbridge Energy Partners L.P. (EEP) News Headlines
.jpg)
.jpg)
I Squared, Enbridge and MPLX to acquire majority stake in Matterhorn natgas pipeline
None
reuters.com May 7, 2025.jpg)
Recent Enbridge Energy Partners L.P. (EEP) News
.jpg)
.jpg)
Similar Companies to Enbridge Energy Partners L.P. (EEP) 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 | -- | -- | -- |