Forest City Enterprises Inc. FCE.A (FCE-A) Exchange: NYSE
Data as of Aug. 21, 2025
$25.34 ($0.00) 0.00%
Forest City Enterprises Inc. FCE.A - Daily Information
Click for more stock information on Forest City Enterprises Inc. FCE.A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.34 |
| Previous Close | $25.34 |
| High | $25.34 |
| Low | $25.34 |
| Adjusted Open | $25.34 |
| Previous Adjusted Close | $25.34 |
| Adjusted High | $25.34 |
| Adjusted Low | $25.34 |
Invest in Forest City Enterprises Inc. FCE.A (FCE-A)
Historical Stock Data for Forest City Enterprises Inc. FCE.A (FCE-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-10 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2018-12-07 | $25.34 | $25.36 | $25.33 | $25.34 | $25.34 | 6,055,069 |
| 2018-12-06 | $25.34 | $25.35 | $25.33 | $25.34 | $25.34 | 12,549,658 |
| 2018-12-04 | $25.33 | $25.35 | $25.32 | $25.32 | $25.32 | 2,330,811 |
| 2018-12-03 | $25.32 | $25.34 | $25.31 | $25.33 | $25.33 | 4,264,233 |
| 2018-11-30 | $25.30 | $25.33 | $25.29 | $25.30 | $25.30 | 2,480,479 |
| 2018-11-29 | $25.28 | $25.32 | $25.28 | $25.29 | $25.29 | 2,128,861 |
| 2018-11-28 | $25.28 | $25.29 | $25.27 | $25.29 | $25.29 | 1,186,842 |
| 2018-11-27 | $25.27 | $25.30 | $25.26 | $25.27 | $25.27 | 1,934,860 |
| 2018-11-26 | $25.27 | $25.30 | $25.26 | $25.27 | $25.27 | 3,048,569 |
| 2018-11-23 | $25.25 | $25.27 | $25.24 | $25.27 | $25.27 | 385,493 |
| 2018-11-21 | $25.25 | $25.33 | $25.24 | $25.27 | $25.27 | 6,141,674 |
| 2018-11-20 | $25.25 | $25.27 | $25.23 | $25.24 | $25.24 | 3,346,288 |
| 2018-11-19 | $25.27 | $25.30 | $25.26 | $25.26 | $25.26 | 4,001,973 |
| 2018-11-16 | $25.29 | $25.29 | $25.27 | $25.27 | $25.27 | 2,257,579 |
| 2018-11-15 | $25.21 | $25.32 | $25.05 | $25.28 | $25.28 | 4,540,002 |
| 2018-11-14 | $25.12 | $25.25 | $25.11 | $25.25 | $25.25 | 3,586,793 |
| 2018-11-13 | $25.19 | $25.19 | $25.09 | $25.13 | $25.13 | 3,850,145 |
| 2018-11-12 | $25.18 | $25.26 | $25.16 | $25.26 | $25.26 | 1,567,195 |
| 2018-11-09 | $25.17 | $25.21 | $25.15 | $25.18 | $25.18 | 3,163,742 |
| 2018-11-08 | $25.15 | $25.18 | $25.15 | $25.18 | $25.18 | 3,898,837 |
| 2018-11-07 | $25.16 | $25.18 | $25.15 | $25.15 | $25.15 | 6,895,522 |
| 2018-11-06 | $25.15 | $25.18 | $25.15 | $25.17 | $25.17 | 4,981,069 |
| 2018-11-05 | $25.16 | $25.17 | $25.14 | $25.14 | $25.14 | 4,471,953 |
| 2018-11-02 | $25.15 | $25.16 | $25.15 | $25.16 | $25.16 | 1,561,376 |
| 2018-11-01 | $25.17 | $25.19 | $24.94 | $25.15 | $25.15 | 8,689,909 |
| 2018-10-31 | $25.17 | $25.21 | $25.16 | $25.16 | $25.16 | 2,193,344 |
| 2018-10-30 | $25.17 | $25.21 | $25.16 | $25.18 | $25.18 | 1,647,520 |
| 2018-10-29 | $25.16 | $25.18 | $25.15 | $25.16 | $25.16 | 1,675,109 |
| 2018-10-26 | $25.17 | $25.20 | $25.15 | $25.16 | $25.16 | 3,332,330 |
| 2018-10-25 | $25.16 | $25.19 | $25.15 | $25.18 | $25.18 | 2,309,804 |
| 2018-10-24 | $25.19 | $25.20 | $25.16 | $25.17 | $25.17 | 2,025,102 |
| 2018-10-23 | $25.17 | $25.20 | $25.17 | $25.18 | $25.18 | 1,934,200 |
| 2018-10-22 | $25.16 | $25.22 | $25.16 | $25.22 | $25.22 | 2,019,227 |
| 2018-10-19 | $25.17 | $25.20 | $25.16 | $25.16 | $25.16 | 1,834,355 |
| 2018-10-18 | $25.19 | $25.21 | $25.15 | $25.16 | $25.16 | 4,870,480 |
| 2018-10-17 | $25.16 | $25.18 | $25.15 | $25.18 | $25.18 | 1,980,056 |
| 2018-10-16 | $25.15 | $25.18 | $25.14 | $25.17 | $25.17 | 1,781,340 |
| 2018-10-15 | $25.14 | $25.68 | $25.12 | $25.15 | $25.15 | 1,943,900 |
| 2018-10-12 | $25.11 | $25.15 | $25.11 | $25.12 | $25.12 | 1,286,773 |
| 2018-10-11 | $25.14 | $25.14 | $25.11 | $25.11 | $25.11 | 2,004,425 |
| 2018-10-10 | $25.12 | $25.13 | $25.11 | $25.11 | $25.11 | 3,004,584 |
| 2018-10-09 | $25.12 | $25.14 | $25.12 | $25.12 | $25.12 | 927,884 |
| 2018-10-08 | $25.11 | $25.15 | $25.11 | $25.14 | $25.14 | 571,155 |
| 2018-10-05 | $25.10 | $25.12 | $25.10 | $25.11 | $25.11 | 880,704 |
| 2018-10-04 | $25.13 | $25.13 | $25.08 | $25.08 | $25.08 | 2,411,076 |
| 2018-10-03 | $25.11 | $25.12 | $25.10 | $25.10 | $25.10 | 2,399,211 |
| 2018-10-02 | $25.09 | $25.13 | $25.09 | $25.10 | $25.10 | 3,322,077 |
| 2018-10-01 | $25.10 | $25.12 | $25.08 | $25.08 | $25.08 | 2,239,359 |
| 2018-09-28 | $25.10 | $25.13 | $25.08 | $25.09 | $25.09 | 3,529,837 |
| 2018-09-27 | $25.13 | $25.13 | $25.10 | $25.10 | $25.10 | 2,824,475 |
| 2018-09-26 | $25.13 | $25.15 | $25.10 | $25.10 | $25.10 | 1,569,873 |
| 2018-09-25 | $25.13 | $25.13 | $25.10 | $25.10 | $25.10 | 1,107,119 |
| 2018-09-24 | $25.11 | $25.13 | $25.10 | $25.11 | $25.11 | 1,532,136 |
| 2018-09-21 | $25.14 | $25.17 | $25.10 | $25.10 | $25.10 | 3,889,469 |
| 2018-09-20 | $25.12 | $25.15 | $25.10 | $25.15 | $25.15 | 2,897,674 |
| 2018-09-19 | $25.11 | $25.16 | $25.10 | $25.10 | $25.10 | 2,382,400 |
| 2018-09-18 | $25.12 | $25.13 | $25.10 | $25.11 | $25.11 | 1,407,298 |
| 2018-09-17 | $25.11 | $25.12 | $25.10 | $25.12 | $25.12 | 1,504,555 |
| 2018-09-14 | $25.13 | $25.14 | $25.10 | $25.10 | $25.10 | 1,144,911 |
| 2018-09-13 | $25.11 | $25.15 | $25.11 | $25.12 | $25.12 | 1,195,525 |
| 2018-09-12 | $25.13 | $25.13 | $25.08 | $25.10 | $25.10 | 1,144,744 |
| 2018-09-11 | $25.10 | $25.16 | $25.10 | $25.11 | $25.11 | 1,649,105 |
| 2018-09-10 | $25.13 | $25.15 | $25.10 | $25.11 | $25.11 | 779,500 |
| 2018-09-07 | $25.13 | $25.14 | $25.11 | $25.11 | $25.11 | 2,438,834 |
| 2018-09-06 | $25.12 | $25.14 | $25.11 | $25.11 | $25.11 | 794,041 |
| 2018-09-05 | $25.10 | $25.14 | $25.09 | $25.09 | $25.09 | 2,450,010 |
| 2018-09-04 | $25.13 | $25.15 | $25.07 | $25.07 | $25.07 | 4,375,437 |
| 2018-08-31 | $25.06 | $25.15 | $25.06 | $25.15 | $25.15 | 4,183,340 |
| 2018-08-30 | $25.08 | $25.08 | $25.05 | $25.06 | $25.06 | 6,252,108 |
| 2018-08-29 | $25.07 | $25.08 | $25.05 | $25.06 | $25.06 | 4,690,455 |
| 2018-08-28 | $25.06 | $25.08 | $25.04 | $25.08 | $25.08 | 2,122,932 |
| 2018-08-27 | $25.08 | $25.10 | $25.04 | $25.06 | $25.06 | 2,242,938 |
| 2018-08-24 | $25.06 | $25.10 | $25.04 | $25.09 | $25.09 | 3,534,587 |
| 2018-08-23 | $25.06 | $25.08 | $25.04 | $25.04 | $25.04 | 2,690,391 |
| 2018-08-22 | $25.06 | $25.09 | $25.04 | $25.06 | $25.06 | 2,710,192 |
| 2018-08-21 | $25.06 | $25.07 | $25.03 | $25.03 | $25.03 | 5,579,621 |
| 2018-08-20 | $25.05 | $25.08 | $25.04 | $25.07 | $25.07 | 3,218,711 |
| 2018-08-17 | $25.04 | $25.05 | $25.03 | $25.05 | $25.05 | 2,611,780 |
| 2018-08-16 | $25.04 | $25.05 | $25.02 | $25.04 | $25.04 | 4,515,931 |
| 2018-08-15 | $25.02 | $25.06 | $25.02 | $25.04 | $25.04 | 4,204,403 |
| 2018-08-14 | $25.02 | $25.04 | $25.01 | $25.03 | $25.03 | 2,599,442 |
| 2018-08-13 | $25.02 | $25.06 | $25.00 | $25.00 | $25.00 | 4,678,678 |
| 2018-08-10 | $25.04 | $25.08 | $25.00 | $25.02 | $25.02 | 5,733,691 |
| 2018-08-09 | $25.02 | $25.06 | $25.01 | $25.01 | $25.01 | 4,555,056 |
| 2018-08-08 | $25.01 | $25.03 | $25.00 | $25.00 | $25.00 | 4,123,446 |
| 2018-08-07 | $25.02 | $25.05 | $24.99 | $25.00 | $25.00 | 6,714,863 |
| 2018-08-06 | $25.06 | $25.10 | $24.99 | $25.02 | $25.02 | 3,469,970 |
| 2018-08-03 | $25.00 | $25.08 | $25.00 | $25.08 | $25.08 | 6,996,963 |
| 2018-08-02 | $24.98 | $25.03 | $24.97 | $25.00 | $25.00 | 16,700,765 |
| 2018-08-01 | $24.99 | $25.00 | $24.96 | $24.99 | $24.99 | 17,907,161 |
| 2018-07-31 | $25.01 | $25.03 | $24.95 | $24.97 | $24.97 | 101,485,509 |
| 2018-07-30 | $23.11 | $23.11 | $22.90 | $23.02 | $23.02 | 2,701,249 |
| 2018-07-27 | $22.86 | $23.11 | $22.73 | $23.09 | $23.09 | 3,103,115 |
| 2018-07-26 | $22.55 | $22.89 | $22.55 | $22.76 | $22.76 | 1,198,638 |
| 2018-07-25 | $22.45 | $22.63 | $22.44 | $22.58 | $22.58 | 1,363,065 |
| 2018-07-24 | $22.66 | $22.66 | $22.38 | $22.48 | $22.48 | 1,976,635 |
| 2018-07-23 | $22.63 | $22.71 | $22.34 | $22.60 | $22.60 | 944,775 |
| 2018-07-20 | $22.79 | $22.92 | $22.60 | $22.67 | $22.67 | 747,165 |
| 2018-07-19 | $22.54 | $22.89 | $22.51 | $22.85 | $22.85 | 932,936 |
| 2018-07-18 | $22.76 | $22.76 | $22.44 | $22.67 | $22.67 | 1,407,212 |
| 2018-07-17 | $22.77 | $22.81 | $22.50 | $22.67 | $22.67 | 1,301,324 |
| 2018-07-16 | $22.90 | $22.96 | $22.56 | $22.63 | $22.63 | 1,557,729 |
| 2018-07-13 | $23.05 | $23.14 | $23.00 | $23.01 | $23.01 | 668,523 |
| 2018-07-12 | $22.97 | $23.14 | $22.86 | $23.00 | $23.00 | 1,347,383 |
| 2018-07-11 | $22.86 | $23.01 | $22.83 | $22.93 | $22.93 | 1,025,655 |
| 2018-07-10 | $22.98 | $23.08 | $22.84 | $23.00 | $23.00 | 1,376,610 |
| 2018-07-09 | $23.25 | $23.25 | $22.80 | $22.98 | $22.98 | 1,284,667 |
| 2018-07-06 | $23.22 | $23.26 | $23.12 | $23.25 | $23.25 | 815,757 |
| 2018-07-05 | $23.11 | $23.17 | $22.88 | $23.16 | $23.16 | 1,334,630 |
| 2018-07-03 | $22.70 | $22.97 | $22.58 | $22.93 | $22.93 | 870,716 |
| 2018-07-02 | $22.89 | $22.89 | $22.50 | $22.72 | $22.72 | 1,233,433 |
| 2018-06-29 | $23.00 | $23.38 | $22.76 | $22.81 | $22.81 | 1,652,511 |
| 2018-06-28 | $22.79 | $23.16 | $22.66 | $23.07 | $23.07 | 1,692,524 |
| 2018-06-27 | $22.59 | $22.81 | $22.58 | $22.79 | $22.79 | 1,231,842 |
| 2018-06-26 | $23.09 | $23.09 | $22.50 | $22.54 | $22.54 | 1,431,285 |
| 2018-06-25 | $22.75 | $23.01 | $22.64 | $22.96 | $22.96 | 841,709 |
| 2018-06-22 | $23.13 | $23.13 | $22.71 | $22.79 | $22.79 | 3,732,205 |
| 2018-06-21 | $22.95 | $23.09 | $22.74 | $23.05 | $23.05 | 1,558,859 |
| 2018-06-20 | $23.14 | $23.34 | $22.76 | $23.01 | $23.01 | 2,826,198 |
| 2018-06-19 | $22.84 | $23.05 | $22.48 | $23.01 | $23.01 | 3,295,351 |
| 2018-06-18 | $19.89 | $22.97 | $19.89 | $22.92 | $22.92 | 5,268,635 |
| 2018-06-15 | $20.22 | $20.28 | $19.96 | $20.03 | $20.03 | 2,715,274 |
| 2018-06-14 | $20.10 | $20.30 | $20.04 | $20.21 | $20.21 | 907,943 |
| 2018-06-13 | $20.34 | $20.41 | $19.85 | $20.00 | $20.00 | 1,127,015 |
| 2018-06-12 | $20.38 | $20.41 | $20.25 | $20.32 | $20.32 | 676,090 |
| 2018-06-11 | $20.26 | $20.45 | $20.15 | $20.41 | $20.41 | 1,038,705 |
| 2018-06-08 | $20.43 | $20.51 | $20.22 | $20.32 | $20.32 | 911,308 |
| 2018-06-07 | $20.09 | $20.45 | $20.02 | $20.42 | $20.42 | 1,501,154 |
| 2018-06-06 | $20.31 | $20.43 | $20.17 | $20.20 | $20.02 | 826,079 |
| 2018-06-05 | $20.53 | $20.56 | $20.29 | $20.35 | $20.17 | 754,055 |
| 2018-06-04 | $20.63 | $20.63 | $20.36 | $20.52 | $20.34 | 1,068,449 |
| 2018-06-01 | $20.39 | $20.74 | $20.39 | $20.53 | $20.35 | 1,257,616 |
| 2018-05-31 | $20.22 | $20.58 | $20.13 | $20.37 | $20.19 | 2,168,739 |
| 2018-05-30 | $19.93 | $20.29 | $19.84 | $20.21 | $20.03 | 709,580 |
| 2018-05-29 | $20.03 | $20.09 | $19.83 | $19.98 | $19.81 | 1,191,607 |
| 2018-05-25 | $20.04 | $20.14 | $19.93 | $20.10 | $19.92 | 919,642 |
| 2018-05-24 | $19.83 | $20.02 | $19.74 | $19.99 | $19.82 | 1,222,490 |
| 2018-05-23 | $19.73 | $19.92 | $19.64 | $19.69 | $19.52 | 800,827 |
| 2018-05-22 | $19.60 | $19.69 | $19.56 | $19.62 | $19.45 | 913,277 |
| 2018-05-21 | $19.73 | $19.76 | $19.50 | $19.64 | $19.47 | 798,899 |
| 2018-05-18 | $19.63 | $19.68 | $19.50 | $19.62 | $19.45 | 631,304 |
| 2018-05-17 | $19.73 | $19.87 | $19.55 | $19.57 | $19.40 | 679,601 |
| 2018-05-16 | $19.68 | $19.87 | $19.58 | $19.80 | $19.63 | 847,552 |
| 2018-05-15 | $19.59 | $19.79 | $19.52 | $19.60 | $19.43 | 1,190,208 |
| 2018-05-14 | $20.09 | $20.12 | $19.67 | $19.85 | $19.68 | 545,541 |
| 2018-05-11 | $20.02 | $20.09 | $19.93 | $20.06 | $19.88 | 898,802 |
| 2018-05-10 | $19.80 | $20.07 | $19.79 | $20.01 | $19.84 | 812,042 |
| 2018-05-09 | $19.74 | $19.90 | $19.68 | $19.75 | $19.58 | 1,230,869 |
| 2018-05-08 | $19.73 | $19.83 | $19.61 | $19.76 | $19.59 | 2,074,339 |
| 2018-05-07 | $19.73 | $19.90 | $19.67 | $19.70 | $19.53 | 2,637,933 |
| 2018-05-04 | $20.03 | $20.08 | $19.71 | $19.75 | $19.58 | 1,728,801 |
| 2018-05-03 | $20.04 | $20.17 | $19.85 | $19.89 | $19.72 | 1,958,440 |
| 2018-05-02 | $20.14 | $20.35 | $20.03 | $20.10 | $19.92 | 1,736,858 |
| 2018-05-01 | $20.13 | $20.35 | $20.04 | $20.29 | $20.11 | 1,135,438 |
| 2018-04-30 | $20.18 | $20.39 | $20.03 | $20.06 | $19.88 | 3,255,832 |
| 2018-04-27 | $20.06 | $20.22 | $20.06 | $20.18 | $20.00 | 1,572,955 |
| 2018-04-26 | $19.91 | $20.21 | $19.90 | $20.10 | $19.92 | 1,121,442 |
| 2018-04-25 | $20.13 | $20.15 | $19.69 | $19.93 | $19.76 | 1,053,583 |
| 2018-04-24 | $20.25 | $20.34 | $20.09 | $20.13 | $19.95 | 2,073,691 |
| 2018-04-23 | $20.17 | $20.36 | $20.17 | $20.25 | $20.07 | 3,179,755 |
| 2018-04-20 | $20.20 | $20.41 | $20.11 | $20.25 | $20.07 | 6,312,399 |
| 2018-04-19 | $20.24 | $20.28 | $20.16 | $20.20 | $20.02 | 3,726,324 |
| 2018-04-18 | $20.32 | $20.38 | $20.21 | $20.26 | $20.08 | 3,688,893 |
| 2018-04-17 | $20.39 | $20.46 | $20.26 | $20.27 | $20.09 | 3,183,556 |
| 2018-04-16 | $20.33 | $20.45 | $20.23 | $20.30 | $20.12 | 1,384,843 |
| 2018-04-13 | $20.23 | $20.38 | $20.16 | $20.26 | $20.08 | 1,668,986 |
| 2018-04-12 | $20.10 | $20.26 | $20.09 | $20.24 | $20.06 | 2,479,766 |
| 2018-04-11 | $19.69 | $20.27 | $19.68 | $20.18 | $20.00 | 3,601,301 |
| 2018-04-10 | $20.15 | $20.21 | $19.78 | $19.81 | $19.64 | 2,254,357 |
| 2018-04-09 | $20.27 | $20.30 | $20.01 | $20.02 | $19.85 | 3,757,291 |
| 2018-04-06 | $20.01 | $20.25 | $20.01 | $20.13 | $19.95 | 1,234,539 |
| 2018-04-05 | $20.25 | $20.25 | $20.00 | $20.11 | $19.93 | 1,023,504 |
| 2018-04-04 | $19.97 | $20.39 | $19.97 | $20.26 | $20.08 | 2,249,907 |
| 2018-04-03 | $19.94 | $20.24 | $19.81 | $20.12 | $19.94 | 1,284,262 |
| 2018-04-02 | $20.28 | $20.39 | $19.61 | $19.76 | $19.59 | 1,382,187 |
| 2018-03-29 | $20.30 | $20.40 | $20.20 | $20.26 | $20.08 | 1,668,708 |
| 2018-03-28 | $20.14 | $20.35 | $20.14 | $20.21 | $20.03 | 1,973,591 |
| 2018-03-27 | $19.93 | $20.33 | $19.81 | $20.09 | $19.91 | 2,396,717 |
| 2018-03-26 | $20.26 | $20.26 | $19.88 | $19.96 | $19.79 | 5,261,661 |
| 2018-03-23 | $20.00 | $20.36 | $19.24 | $19.90 | $19.73 | 16,984,612 |
| 2018-03-22 | $20.61 | $21.51 | $20.61 | $21.27 | $21.08 | 1,993,465 |
| 2018-03-21 | $20.90 | $20.93 | $20.58 | $20.63 | $20.45 | 1,029,626 |
| 2018-03-20 | $20.88 | $21.06 | $20.50 | $20.89 | $20.71 | 1,729,185 |
| 2018-03-19 | $20.74 | $21.27 | $20.73 | $20.82 | $20.64 | 1,586,463 |
| 2018-03-16 | $21.14 | $21.32 | $21.02 | $21.27 | $21.08 | 1,968,984 |
| 2018-03-15 | $21.31 | $21.37 | $21.09 | $21.16 | $20.98 | 920,999 |
| 2018-03-14 | $21.29 | $21.33 | $21.14 | $21.25 | $21.06 | 1,325,016 |
| 2018-03-13 | $21.41 | $21.51 | $21.24 | $21.28 | $21.09 | 1,071,955 |
| 2018-03-12 | $21.50 | $21.50 | $21.17 | $21.37 | $21.18 | 1,403,797 |
| 2018-03-09 | $21.35 | $21.37 | $21.05 | $21.36 | $21.17 | 788,823 |
| 2018-03-08 | $21.03 | $21.27 | $20.85 | $21.25 | $21.06 | 1,561,390 |
| 2018-03-07 | $20.72 | $21.04 | $20.72 | $20.96 | $20.78 | 1,916,675 |
| 2018-03-06 | $20.98 | $21.03 | $20.73 | $20.81 | $20.63 | 1,596,711 |
| 2018-03-05 | $20.83 | $21.43 | $20.83 | $20.95 | $20.77 | 1,592,803 |
| 2018-03-02 | $21.20 | $21.24 | $20.92 | $20.95 | $20.77 | 1,866,497 |
| 2018-03-01 | $21.31 | $21.60 | $21.14 | $21.46 | $21.09 | 2,847,111 |
| 2018-02-28 | $21.59 | $21.59 | $21.09 | $21.27 | $20.90 | 3,632,041 |
| 2018-02-27 | $22.14 | $22.14 | $21.44 | $21.46 | $21.09 | 1,505,167 |
| 2018-02-26 | $22.15 | $22.21 | $21.96 | $22.08 | $21.70 | 1,137,251 |
| 2018-02-23 | $22.00 | $22.14 | $21.85 | $22.11 | $21.73 | 1,026,867 |
| 2018-02-22 | $21.90 | $22.10 | $21.74 | $21.91 | $21.53 | 967,577 |
| 2018-02-21 | $22.21 | $22.40 | $21.72 | $21.79 | $21.42 | 1,221,668 |
| 2018-02-20 | $22.45 | $22.63 | $22.11 | $22.24 | $21.86 | 1,154,177 |
| 2018-02-16 | $22.25 | $22.62 | $22.25 | $22.59 | $22.20 | 1,059,844 |
| 2018-02-15 | $22.17 | $22.40 | $22.09 | $22.34 | $21.96 | 879,171 |
| 2018-02-14 | $21.79 | $22.19 | $21.62 | $22.18 | $21.80 | 1,069,956 |
| 2018-02-13 | $21.80 | $22.01 | $21.68 | $21.97 | $21.59 | 1,052,563 |
| 2018-02-12 | $22.07 | $22.07 | $21.27 | $21.95 | $21.57 | 1,520,621 |
| 2018-02-09 | $22.97 | $23.41 | $21.26 | $22.04 | $21.66 | 3,300,116 |
| 2018-02-08 | $21.91 | $22.30 | $21.46 | $21.50 | $21.13 | 1,858,705 |
| 2018-02-07 | $22.29 | $22.51 | $21.99 | $22.00 | $21.62 | 672,490 |
| 2018-02-06 | $22.11 | $22.40 | $21.85 | $22.30 | $21.92 | 1,862,645 |
| 2018-02-05 | $23.00 | $23.19 | $22.24 | $22.29 | $21.91 | 1,596,778 |
| 2018-02-02 | $22.94 | $23.20 | $22.71 | $23.07 | $22.67 | 1,608,581 |
| 2018-02-01 | $23.50 | $23.72 | $23.06 | $23.09 | $22.69 | 3,842,101 |
| 2018-01-31 | $23.25 | $24.66 | $23.06 | $23.47 | $23.07 | 9,920,401 |
| 2018-01-30 | $23.00 | $23.19 | $22.86 | $23.14 | $22.74 | 914,044 |
| 2018-01-29 | $23.52 | $23.52 | $23.11 | $23.15 | $22.75 | 549,989 |
| 2018-01-26 | $23.70 | $23.84 | $23.23 | $23.52 | $23.12 | 739,491 |
| 2018-01-25 | $23.78 | $23.78 | $23.59 | $23.69 | $23.28 | 455,357 |
| 2018-01-24 | $23.95 | $23.95 | $23.57 | $23.68 | $23.27 | 730,078 |
| 2018-01-23 | $23.88 | $23.99 | $23.73 | $23.83 | $23.42 | 980,232 |
| 2018-01-22 | $23.68 | $23.91 | $23.67 | $23.90 | $23.49 | 725,991 |
| 2018-01-19 | $23.30 | $23.72 | $23.26 | $23.71 | $23.30 | 2,737,198 |
| 2018-01-18 | $23.53 | $23.57 | $23.23 | $23.32 | $22.92 | 754,513 |
| 2018-01-17 | $23.45 | $23.60 | $23.30 | $23.58 | $23.17 | 761,640 |
| 2018-01-16 | $23.63 | $23.85 | $23.19 | $23.32 | $22.92 | 1,579,427 |
| 2018-01-12 | $23.77 | $23.84 | $23.50 | $23.52 | $23.12 | 1,134,660 |
| 2018-01-11 | $23.81 | $23.92 | $23.61 | $23.78 | $23.37 | 1,024,231 |
| 2018-01-10 | $23.77 | $23.94 | $23.55 | $23.80 | $23.39 | 1,668,020 |
| 2018-01-09 | $24.00 | $24.09 | $23.75 | $23.90 | $23.49 | 1,661,104 |
| 2018-01-08 | $23.91 | $24.04 | $23.84 | $23.92 | $23.51 | 823,202 |
| 2018-01-05 | $23.75 | $23.98 | $23.62 | $23.96 | $23.55 | 783,509 |
| 2018-01-04 | $23.74 | $23.88 | $23.60 | $23.75 | $23.34 | 952,660 |
| 2018-01-03 | $23.97 | $24.20 | $23.67 | $23.73 | $23.32 | 751,845 |
| 2018-01-02 | $24.10 | $24.19 | $23.94 | $24.00 | $23.59 | 566,175 |
| 2017-12-29 | $24.23 | $24.23 | $23.92 | $24.10 | $23.69 | 1,130,413 |
| 2017-12-28 | $24.18 | $24.22 | $24.05 | $24.14 | $23.73 | 558,103 |
| 2017-12-27 | $24.14 | $24.25 | $24.02 | $24.19 | $23.77 | 543,565 |
| 2017-12-26 | $23.88 | $24.10 | $23.81 | $24.03 | $23.62 | 428,486 |
| 2017-12-22 | $23.78 | $23.94 | $23.70 | $23.92 | $23.51 | 399,925 |
| 2017-12-21 | $23.79 | $24.00 | $23.71 | $23.84 | $23.43 | 637,548 |
| 2017-12-20 | $24.07 | $24.11 | $23.55 | $23.66 | $23.25 | 3,175,744 |
| 2017-12-19 | $24.18 | $24.36 | $24.02 | $24.07 | $23.66 | 1,585,790 |
| 2017-12-18 | $24.59 | $24.66 | $24.32 | $24.43 | $23.87 | 2,477,458 |
| 2017-12-15 | $24.46 | $24.53 | $24.29 | $24.45 | $23.89 | 2,298,300 |
| 2017-12-14 | $24.11 | $24.42 | $23.95 | $24.28 | $23.72 | 1,152,013 |
| 2017-12-13 | $24.40 | $24.43 | $24.08 | $24.23 | $23.68 | 1,015,876 |
| 2017-12-12 | $24.20 | $24.50 | $24.06 | $24.27 | $23.72 | 942,784 |
| 2017-12-11 | $24.09 | $24.18 | $23.93 | $24.15 | $23.60 | 652,845 |
| 2017-12-08 | $24.18 | $24.19 | $24.01 | $24.11 | $23.56 | 492,854 |
| 2017-12-07 | $24.10 | $24.18 | $24.01 | $24.08 | $23.53 | 729,426 |
| 2017-12-06 | $23.69 | $24.09 | $23.69 | $24.04 | $23.49 | 1,606,981 |
| 2017-12-05 | $24.26 | $24.26 | $23.77 | $23.77 | $23.23 | 1,582,175 |
| 2017-12-04 | $24.24 | $24.37 | $24.01 | $24.08 | $23.53 | 1,330,349 |
| 2017-12-01 | $24.07 | $24.24 | $23.67 | $24.18 | $23.63 | 1,841,088 |
| 2017-11-30 | $24.46 | $24.56 | $23.94 | $23.95 | $23.40 | 2,944,700 |
| 2017-11-29 | $24.85 | $24.90 | $24.44 | $24.48 | $23.92 | 1,505,872 |
| 2017-11-28 | $24.79 | $25.08 | $24.79 | $24.82 | $24.25 | 2,036,190 |
| 2017-11-27 | $25.14 | $25.16 | $24.82 | $24.86 | $24.29 | 934,543 |
| 2017-11-24 | $25.08 | $25.29 | $25.06 | $25.19 | $24.61 | 211,816 |
| 2017-11-22 | $25.21 | $25.27 | $25.01 | $25.14 | $24.57 | 388,245 |
| 2017-11-21 | $25.24 | $25.46 | $25.19 | $25.27 | $24.69 | 640,349 |
| 2017-11-20 | $25.18 | $25.25 | $25.05 | $25.24 | $24.66 | 681,161 |
| 2017-11-17 | $24.96 | $25.17 | $24.89 | $25.16 | $24.58 | 715,858 |
| 2017-11-16 | $25.03 | $25.10 | $24.79 | $24.94 | $24.37 | 1,060,788 |
| 2017-11-15 | $25.50 | $25.50 | $24.86 | $24.89 | $24.32 | 1,175,004 |
| 2017-11-14 | $25.34 | $25.57 | $25.22 | $25.50 | $24.92 | 1,469,494 |
| 2017-11-13 | $25.12 | $25.75 | $24.99 | $25.37 | $24.79 | 2,308,340 |
| 2017-11-10 | $24.70 | $24.99 | $24.67 | $24.92 | $24.35 | 990,295 |
| 2017-11-09 | $24.94 | $25.03 | $24.74 | $24.75 | $24.18 | 1,102,143 |
| 2017-11-08 | $25.09 | $25.21 | $24.99 | $25.06 | $24.49 | 927,756 |
| 2017-11-07 | $25.05 | $25.27 | $24.96 | $24.99 | $24.42 | 1,097,866 |
| 2017-11-06 | $25.01 | $25.11 | $24.90 | $25.01 | $24.44 | 893,461 |
| 2017-11-03 | $25.50 | $25.50 | $24.65 | $24.90 | $24.33 | 599,758 |
| 2017-11-02 | $24.89 | $25.17 | $24.78 | $24.90 | $24.33 | 823,875 |
| 2017-11-01 | $24.63 | $25.04 | $24.63 | $24.96 | $24.39 | 1,277,230 |
| 2017-10-31 | $24.60 | $24.84 | $24.50 | $24.63 | $24.07 | 1,216,138 |
| 2017-10-30 | $24.84 | $24.87 | $24.47 | $24.51 | $23.95 | 977,766 |
| 2017-10-27 | $24.73 | $25.02 | $24.51 | $24.85 | $24.28 | 919,482 |
| 2017-10-26 | $24.85 | $24.85 | $24.54 | $24.66 | $24.10 | 779,897 |
| 2017-10-25 | $24.72 | $24.91 | $24.62 | $24.73 | $24.16 | 448,222 |
| 2017-10-24 | $24.77 | $24.85 | $24.49 | $24.83 | $24.26 | 1,259,999 |
| 2017-10-23 | $25.05 | $25.05 | $24.71 | $24.74 | $24.17 | 1,058,180 |
| 2017-10-20 | $25.05 | $25.14 | $24.80 | $24.98 | $24.41 | 736,688 |
| 2017-10-19 | $25.08 | $25.08 | $24.95 | $25.03 | $24.46 | 809,558 |
| 2017-10-18 | $25.04 | $25.15 | $25.00 | $25.02 | $24.45 | 688,161 |
| 2017-10-17 | $25.21 | $25.26 | $24.94 | $25.07 | $24.50 | 1,038,011 |
| 2017-10-16 | $25.45 | $25.57 | $25.16 | $25.22 | $24.64 | 1,098,508 |
| 2017-10-13 | $25.80 | $25.80 | $25.37 | $25.42 | $24.84 | 694,061 |
| 2017-10-12 | $25.37 | $25.67 | $25.31 | $25.61 | $25.02 | 1,586,652 |
| 2017-10-11 | $25.52 | $25.76 | $25.49 | $25.58 | $25.00 | 911,902 |
| 2017-10-10 | $25.58 | $25.72 | $25.37 | $25.52 | $24.94 | 958,081 |
| 2017-10-09 | $25.50 | $25.54 | $25.19 | $25.48 | $24.90 | 856,306 |
| 2017-10-06 | $25.54 | $25.76 | $25.33 | $25.36 | $24.78 | 582,065 |
| 2017-10-05 | $25.45 | $25.83 | $25.39 | $25.70 | $25.11 | 2,668,701 |
| 2017-10-04 | $25.40 | $25.49 | $25.29 | $25.40 | $24.82 | 2,426,354 |
| 2017-10-03 | $25.65 | $25.76 | $25.34 | $25.40 | $24.82 | 1,446,595 |
| 2017-10-02 | $25.60 | $25.86 | $25.38 | $25.62 | $25.03 | 3,045,547 |
| 2017-09-29 | $25.29 | $25.55 | $25.29 | $25.51 | $24.93 | 1,317,687 |
| 2017-09-28 | $25.15 | $25.42 | $25.13 | $25.38 | $24.80 | 680,799 |
| 2017-09-27 | $25.07 | $25.19 | $24.99 | $25.12 | $24.55 | 746,769 |
| 2017-09-26 | $25.01 | $25.14 | $24.96 | $25.05 | $24.48 | 660,969 |
| 2017-09-25 | $25.00 | $25.18 | $24.93 | $25.03 | $24.46 | 1,139,256 |
| 2017-09-22 | $24.90 | $25.08 | $24.76 | $24.99 | $24.42 | 1,554,093 |
| 2017-09-21 | $25.25 | $25.25 | $24.88 | $24.88 | $24.31 | 1,162,154 |
| 2017-09-20 | $25.15 | $25.28 | $25.03 | $25.20 | $24.62 | 1,560,023 |
| 2017-09-19 | $25.26 | $25.31 | $25.15 | $25.20 | $24.62 | 2,716,532 |
| 2017-09-18 | $25.39 | $25.57 | $25.22 | $25.28 | $24.70 | 1,322,599 |
| 2017-09-15 | $25.49 | $25.52 | $25.18 | $25.23 | $24.65 | 5,926,287 |
| 2017-09-14 | $25.55 | $25.62 | $25.38 | $25.40 | $24.82 | 1,774,179 |
| 2017-09-13 | $25.71 | $25.80 | $25.40 | $25.46 | $24.88 | 2,729,081 |
| 2017-09-12 | $25.98 | $26.16 | $25.61 | $25.79 | $25.20 | 2,461,822 |
| 2017-09-11 | $26.25 | $26.30 | $25.81 | $26.20 | $25.60 | 3,261,901 |
| 2017-09-08 | $24.78 | $25.83 | $24.74 | $25.66 | $25.07 | 4,054,003 |
| 2017-09-07 | $24.55 | $24.96 | $24.46 | $24.89 | $24.32 | 1,625,508 |
| 2017-09-06 | $24.23 | $24.49 | $24.18 | $24.40 | $23.84 | 1,075,070 |
| 2017-09-05 | $24.04 | $24.29 | $24.00 | $24.23 | $23.68 | 1,599,180 |
| 2017-09-01 | $23.93 | $24.12 | $23.93 | $23.99 | $23.44 | 600,537 |
| 2017-08-31 | $23.71 | $24.11 | $23.68 | $23.96 | $23.41 | 1,968,341 |
| 2017-08-30 | $23.67 | $23.77 | $23.51 | $23.68 | $23.00 | 1,144,014 |
| 2017-08-29 | $23.80 | $23.89 | $23.61 | $23.68 | $23.00 | 501,816 |
| 2017-08-28 | $24.00 | $24.07 | $23.64 | $23.74 | $23.06 | 494,225 |
| 2017-08-25 | $24.03 | $24.24 | $23.89 | $23.90 | $23.22 | 1,029,585 |
| 2017-08-24 | $24.26 | $24.26 | $23.91 | $23.99 | $23.31 | 1,317,443 |
| 2017-08-23 | $24.08 | $24.34 | $23.98 | $24.13 | $23.44 | 1,127,824 |
| 2017-08-22 | $23.96 | $24.28 | $23.95 | $24.03 | $23.34 | 1,122,046 |
| 2017-08-21 | $23.81 | $24.09 | $23.69 | $24.02 | $23.33 | 576,210 |
| 2017-08-18 | $23.87 | $24.03 | $23.69 | $23.83 | $23.15 | 785,074 |
| 2017-08-17 | $24.12 | $24.38 | $24.01 | $24.03 | $23.34 | 921,026 |
| 2017-08-16 | $24.03 | $24.39 | $23.99 | $24.11 | $23.42 | 1,879,332 |
| 2017-08-15 | $23.97 | $24.08 | $23.79 | $23.94 | $23.26 | 770,178 |
| 2017-08-14 | $23.68 | $24.10 | $23.61 | $24.04 | $23.35 | 673,188 |
| 2017-08-11 | $22.99 | $23.58 | $22.70 | $23.55 | $22.88 | 1,151,901 |
| 2017-08-10 | $23.75 | $23.82 | $23.43 | $23.43 | $22.76 | 874,685 |
| 2017-08-09 | $24.10 | $24.13 | $23.70 | $23.74 | $23.06 | 949,867 |
| 2017-08-08 | $24.07 | $24.21 | $23.87 | $23.95 | $23.27 | 732,868 |
| 2017-08-07 | $24.18 | $24.40 | $24.11 | $24.28 | $23.59 | 508,420 |
| 2017-08-04 | $24.50 | $24.59 | $24.01 | $24.17 | $23.48 | 1,061,051 |
| 2017-08-03 | $24.31 | $24.39 | $24.15 | $24.25 | $23.56 | 916,894 |
| 2017-08-02 | $24.54 | $24.61 | $24.11 | $24.24 | $23.55 | 940,948 |
| 2017-08-01 | $24.46 | $24.77 | $24.32 | $24.55 | $23.85 | 1,538,783 |
| 2017-07-31 | $24.89 | $24.89 | $24.23 | $24.38 | $23.68 | 2,382,683 |
| 2017-07-28 | $24.72 | $25.05 | $24.62 | $24.77 | $24.06 | 761,103 |
| 2017-07-27 | $24.89 | $24.89 | $24.47 | $24.67 | $23.97 | 1,058,253 |
| 2017-07-26 | $24.85 | $25.06 | $24.66 | $24.88 | $24.17 | 1,409,751 |
| 2017-07-25 | $25.02 | $25.03 | $24.77 | $24.77 | $24.06 | 726,772 |
| 2017-07-24 | $24.89 | $25.10 | $24.74 | $24.93 | $24.22 | 870,483 |
| 2017-07-21 | $24.98 | $24.98 | $24.67 | $24.84 | $24.13 | 414,774 |
| 2017-07-20 | $25.05 | $25.15 | $24.83 | $24.94 | $24.23 | 488,060 |
| 2017-07-19 | $24.71 | $25.03 | $24.56 | $25.01 | $24.30 | 758,562 |
| 2017-07-18 | $24.75 | $24.79 | $24.55 | $24.59 | $23.89 | 537,870 |
| 2017-07-17 | $24.48 | $24.63 | $24.27 | $24.63 | $23.93 | 425,904 |
| 2017-07-14 | $24.27 | $24.48 | $24.22 | $24.42 | $23.72 | 892,129 |
| 2017-07-13 | $23.75 | $24.05 | $23.68 | $24.04 | $23.35 | 594,811 |
| 2017-07-12 | $23.69 | $23.88 | $23.60 | $23.69 | $23.01 | 1,178,216 |
| 2017-07-11 | $23.49 | $23.71 | $23.38 | $23.57 | $22.90 | 1,182,512 |
| 2017-07-10 | $23.74 | $23.99 | $23.46 | $23.46 | $22.79 | 821,569 |
| 2017-07-07 | $23.56 | $23.83 | $23.38 | $23.65 | $22.97 | 821,105 |
| 2017-07-06 | $24.01 | $24.05 | $23.42 | $23.45 | $22.78 | 797,161 |
| 2017-07-05 | $24.57 | $24.70 | $24.03 | $24.11 | $23.42 | 1,239,261 |
| 2017-07-03 | $24.29 | $24.56 | $24.17 | $24.52 | $23.82 | 522,608 |
| 2017-06-30 | $24.30 | $24.30 | $24.02 | $24.17 | $23.48 | 848,800 |
| 2017-06-29 | $24.30 | $24.40 | $23.98 | $24.15 | $23.46 | 1,025,919 |
| 2017-06-28 | $24.31 | $24.70 | $24.31 | $24.36 | $23.66 | 1,323,966 |
| 2017-06-27 | $24.37 | $24.61 | $24.31 | $24.34 | $23.65 | 749,007 |
| 2017-06-26 | $24.34 | $24.57 | $24.34 | $24.43 | $23.73 | 800,083 |
| 2017-06-23 | $24.27 | $24.43 | $24.15 | $24.27 | $23.58 | 2,242,663 |
| 2017-06-22 | $24.20 | $24.30 | $24.11 | $24.28 | $23.59 | 1,668,909 |
| 2017-06-21 | $24.45 | $24.48 | $24.10 | $24.28 | $23.59 | 964,296 |
| 2017-06-20 | $24.60 | $24.60 | $24.33 | $24.39 | $23.69 | 745,697 |
| 2017-06-19 | $24.51 | $24.58 | $24.43 | $24.54 | $23.84 | 721,901 |
| 2017-06-16 | $24.52 | $24.59 | $24.30 | $24.59 | $23.89 | 2,355,550 |
| 2017-06-15 | $24.13 | $24.47 | $24.09 | $24.46 | $23.76 | 1,525,754 |
| 2017-06-14 | $24.28 | $24.47 | $24.09 | $24.19 | $23.50 | 1,025,848 |
| 2017-06-13 | $24.06 | $24.45 | $24.00 | $24.35 | $23.66 | 962,561 |
| 2017-06-12 | $24.49 | $24.73 | $24.10 | $24.19 | $23.50 | 2,322,203 |
| 2017-06-09 | $24.57 | $24.63 | $24.03 | $24.36 | $23.66 | 4,313,031 |
| 2017-06-08 | $23.95 | $24.21 | $23.58 | $24.13 | $23.44 | 3,022,023 |
| 2017-06-07 | $23.25 | $24.02 | $23.11 | $23.91 | $23.23 | 2,594,442 |
| 2017-06-06 | $23.58 | $23.65 | $23.32 | $23.34 | $22.59 | 3,416,935 |
| 2017-06-05 | $23.57 | $23.77 | $23.40 | $23.51 | $22.75 | 4,198,994 |
| 2017-06-02 | $23.22 | $23.75 | $23.14 | $23.74 | $22.98 | 2,287,049 |
| 2017-06-01 | $22.70 | $23.16 | $22.70 | $23.08 | $22.34 | 1,259,643 |
| 2017-05-31 | $22.89 | $23.03 | $22.69 | $22.77 | $22.04 | 4,625,282 |
| 2017-05-30 | $23.20 | $23.20 | $22.90 | $22.92 | $22.18 | 773,475 |
| 2017-05-26 | $23.36 | $23.40 | $23.05 | $23.13 | $22.39 | 881,606 |
| 2017-05-25 | $23.15 | $23.46 | $23.06 | $23.29 | $22.54 | 1,979,640 |
| 2017-05-24 | $22.66 | $23.21 | $22.61 | $23.16 | $22.41 | 2,455,350 |
| 2017-05-23 | $22.53 | $22.67 | $22.43 | $22.64 | $21.91 | 953,789 |
| 2017-05-22 | $22.26 | $22.56 | $22.24 | $22.54 | $21.81 | 1,143,698 |
| 2017-05-19 | $22.22 | $22.47 | $22.08 | $22.37 | $21.65 | 802,208 |
| 2017-05-18 | $21.97 | $22.25 | $21.89 | $22.16 | $21.45 | 857,131 |
| 2017-05-17 | $21.85 | $22.13 | $21.70 | $22.04 | $21.33 | 1,319,621 |
| 2017-05-16 | $21.93 | $22.03 | $21.65 | $21.95 | $21.24 | 3,259,103 |
| 2017-05-15 | $22.05 | $22.17 | $21.86 | $21.98 | $21.27 | 969,845 |
| 2017-05-12 | $22.20 | $22.28 | $22.04 | $22.06 | $21.35 | 1,197,350 |
| 2017-05-11 | $22.24 | $22.31 | $22.01 | $22.26 | $21.54 | 739,548 |
| 2017-05-10 | $22.24 | $22.54 | $22.24 | $22.35 | $21.63 | 819,823 |
| 2017-05-09 | $22.14 | $22.35 | $21.88 | $22.35 | $21.63 | 1,005,486 |
| 2017-05-08 | $22.39 | $22.44 | $22.07 | $22.18 | $21.47 | 645,030 |
| 2017-05-05 | $24.10 | $24.10 | $21.99 | $22.33 | $21.61 | 1,546,167 |
| 2017-05-04 | $22.42 | $22.48 | $22.08 | $22.34 | $21.62 | 1,400,257 |
| 2017-05-03 | $22.87 | $22.87 | $22.36 | $22.43 | $21.71 | 924,684 |
| 2017-05-02 | $22.83 | $22.93 | $22.58 | $22.75 | $22.02 | 944,233 |
| 2017-05-01 | $22.59 | $22.92 | $22.50 | $22.87 | $22.13 | 539,246 |
| 2017-04-28 | $22.80 | $22.80 | $22.38 | $22.60 | $21.87 | 1,233,733 |
| 2017-04-27 | $22.74 | $22.91 | $22.72 | $22.81 | $22.08 | 697,927 |
| 2017-04-26 | $23.06 | $23.09 | $22.75 | $22.78 | $22.05 | 1,176,748 |
| 2017-04-25 | $22.67 | $23.06 | $22.59 | $22.95 | $22.21 | 1,341,207 |
| 2017-04-24 | $22.91 | $22.91 | $22.25 | $22.72 | $21.99 | 1,309,685 |
| 2017-04-21 | $22.63 | $22.78 | $22.51 | $22.77 | $22.04 | 1,070,700 |
| 2017-04-20 | $22.70 | $22.74 | $22.55 | $22.70 | $21.97 | 850,537 |
| 2017-04-19 | $22.32 | $22.63 | $22.29 | $22.63 | $21.90 | 1,169,443 |
| 2017-04-18 | $22.40 | $22.55 | $22.27 | $22.41 | $21.69 | 1,023,675 |
| 2017-04-17 | $22.45 | $22.66 | $22.45 | $22.65 | $21.92 | 867,096 |
| 2017-04-13 | $22.62 | $22.74 | $22.30 | $22.44 | $21.72 | 947,723 |
| 2017-04-12 | $22.71 | $22.78 | $22.40 | $22.54 | $21.81 | 1,118,872 |
| 2017-04-11 | $22.49 | $22.72 | $22.36 | $22.64 | $21.91 | 470,509 |
| 2017-04-10 | $22.34 | $22.54 | $22.31 | $22.48 | $21.76 | 527,835 |
| 2017-04-07 | $22.36 | $22.43 | $22.23 | $22.26 | $21.54 | 577,788 |
| 2017-04-06 | $21.82 | $22.35 | $21.76 | $22.31 | $21.59 | 1,220,469 |
| 2017-04-05 | $21.87 | $22.09 | $21.77 | $21.88 | $21.18 | 1,567,157 |
| 2017-04-04 | $21.65 | $21.89 | $21.59 | $21.84 | $21.14 | 900,653 |
| 2017-04-03 | $21.75 | $21.85 | $21.63 | $21.81 | $21.11 | 1,009,359 |
| 2017-03-31 | $21.90 | $21.92 | $21.69 | $21.78 | $21.08 | 1,199,488 |
| 2017-03-30 | $21.85 | $21.89 | $21.73 | $21.83 | $21.13 | 457,707 |
| 2017-03-29 | $21.70 | $21.90 | $21.58 | $21.90 | $21.20 | 452,902 |
| 2017-03-28 | $21.61 | $21.74 | $21.46 | $21.72 | $21.02 | 662,833 |
| 2017-03-27 | $21.74 | $21.95 | $21.51 | $21.65 | $20.95 | 736,054 |
| 2017-03-24 | $21.81 | $22.00 | $21.71 | $21.83 | $21.13 | 673,058 |
| 2017-03-23 | $21.49 | $21.81 | $21.49 | $21.69 | $20.99 | 1,015,883 |
| 2017-03-22 | $22.03 | $22.04 | $21.49 | $21.56 | $20.87 | 802,717 |
| 2017-03-21 | $21.91 | $22.05 | $21.69 | $21.85 | $21.15 | 1,525,341 |
| 2017-03-20 | $21.96 | $22.08 | $21.80 | $21.80 | $21.10 | 672,805 |
| 2017-03-17 | $22.08 | $22.14 | $21.89 | $22.00 | $21.29 | 1,540,359 |
| 2017-03-16 | $22.33 | $22.36 | $21.95 | $21.99 | $21.28 | 3,535,262 |
| 2017-03-15 | $22.09 | $22.44 | $21.96 | $22.28 | $21.56 | 988,041 |
| 2017-03-14 | $21.92 | $22.04 | $21.77 | $21.95 | $21.24 | 428,769 |
| 2017-03-13 | $22.30 | $22.44 | $21.94 | $22.00 | $21.29 | 898,071 |
| 2017-03-10 | $22.75 | $22.92 | $22.15 | $22.29 | $21.57 | 1,548,503 |
| 2017-03-09 | $22.50 | $22.83 | $22.48 | $22.51 | $21.79 | 2,332,443 |
| 2017-03-08 | $22.94 | $23.09 | $22.50 | $22.51 | $21.70 | 758,482 |
| 2017-03-07 | $23.11 | $23.20 | $23.00 | $23.01 | $22.18 | 903,999 |
| 2017-03-06 | $23.25 | $23.33 | $23.00 | $23.25 | $22.41 | 1,255,797 |
| 2017-03-03 | $23.26 | $23.35 | $22.90 | $23.27 | $22.43 | 1,409,839 |
| 2017-03-02 | $23.03 | $23.42 | $22.98 | $23.19 | $22.35 | 1,487,233 |
| 2017-03-01 | $22.72 | $23.27 | $22.72 | $23.22 | $22.38 | 2,231,334 |
| 2017-02-28 | $22.76 | $22.91 | $22.44 | $22.85 | $22.03 | 3,256,818 |
| 2017-02-27 | $22.50 | $23.01 | $22.50 | $22.88 | $22.06 | 4,101,844 |
| 2017-02-24 | $22.35 | $22.57 | $22.10 | $22.57 | $21.76 | 1,834,816 |
| 2017-02-23 | $22.64 | $22.64 | $22.25 | $22.30 | $21.50 | 1,764,814 |
| 2017-02-22 | $22.81 | $22.83 | $22.35 | $22.46 | $21.65 | 1,261,128 |
| 2017-02-21 | $22.45 | $22.77 | $22.40 | $22.72 | $21.90 | 818,348 |
| 2017-02-17 | $22.75 | $22.76 | $22.26 | $22.39 | $21.58 | 2,207,370 |
| 2017-02-16 | $22.97 | $23.09 | $22.68 | $22.85 | $22.03 | 820,131 |
| 2017-02-15 | $22.79 | $23.11 | $22.65 | $22.87 | $22.05 | 1,761,992 |
| 2017-02-14 | $22.87 | $22.98 | $22.58 | $22.98 | $22.15 | 936,097 |
| 2017-02-13 | $23.08 | $23.13 | $22.75 | $22.79 | $21.97 | 1,298,013 |
| 2017-02-10 | $22.86 | $23.14 | $22.84 | $23.04 | $22.21 | 1,154,580 |
| 2017-02-09 | $22.63 | $22.93 | $22.50 | $22.93 | $22.10 | 1,562,304 |
| 2017-02-08 | $22.41 | $22.61 | $22.09 | $22.58 | $21.77 | 529,919 |
| 2017-02-07 | $22.42 | $22.46 | $22.19 | $22.28 | $21.48 | 649,996 |
| 2017-02-06 | $22.63 | $22.78 | $22.36 | $22.40 | $21.59 | 690,337 |
| 2017-02-03 | $22.80 | $22.97 | $22.40 | $22.55 | $21.74 | 1,697,738 |
| 2017-02-02 | $22.54 | $23.01 | $22.41 | $22.55 | $21.74 | 4,798,457 |
| 2017-02-01 | $22.57 | $22.79 | $22.35 | $22.54 | $21.73 | 3,734,373 |
| 2017-01-31 | $22.14 | $22.71 | $22.14 | $22.64 | $21.82 | 5,040,964 |
| 2017-01-30 | $22.11 | $22.43 | $21.99 | $22.28 | $21.48 | 5,339,151 |
| 2017-01-27 | $22.04 | $22.07 | $21.51 | $21.67 | $20.89 | 2,339,797 |
| 2017-01-26 | $22.31 | $22.34 | $21.82 | $22.04 | $21.25 | 1,125,001 |
| 2017-01-25 | $22.36 | $22.38 | $22.09 | $22.20 | $21.40 | 1,185,330 |
| 2017-01-24 | $22.48 | $22.50 | $22.08 | $22.24 | $21.44 | 1,539,680 |
| 2017-01-23 | $22.12 | $22.49 | $22.10 | $22.37 | $21.56 | 3,201,233 |
| 2017-01-20 | $21.56 | $22.17 | $21.55 | $22.12 | $21.32 | 2,841,139 |
| 2017-01-19 | $21.55 | $21.81 | $21.37 | $21.56 | $20.78 | 1,632,222 |
| 2017-01-18 | $21.87 | $22.06 | $21.62 | $21.76 | $20.98 | 2,608,336 |
| 2017-01-17 | $21.60 | $22.05 | $21.30 | $21.90 | $21.11 | 4,056,092 |
| 2017-01-13 | $21.09 | $21.61 | $21.09 | $21.60 | $20.82 | 3,155,571 |
| 2017-01-12 | $20.48 | $21.32 | $20.32 | $21.19 | $20.43 | 3,981,695 |
| 2017-01-11 | $20.32 | $20.75 | $20.32 | $20.49 | $19.75 | 3,096,224 |
| 2017-01-10 | $20.34 | $20.53 | $20.33 | $20.42 | $19.68 | 1,231,855 |
| 2017-01-09 | $20.59 | $20.68 | $20.25 | $20.42 | $19.68 | 1,762,123 |
| 2017-01-06 | $20.83 | $20.84 | $20.50 | $20.61 | $19.87 | 1,436,436 |
| 2017-01-05 | $20.71 | $20.88 | $20.55 | $20.74 | $19.99 | 1,502,501 |
| 2017-01-04 | $20.84 | $21.18 | $20.70 | $20.89 | $20.14 | 3,887,719 |
| 2017-01-03 | $20.78 | $20.93 | $20.50 | $20.66 | $19.92 | 1,276,469 |
| 2016-12-30 | $20.25 | $20.88 | $20.21 | $20.84 | $20.09 | 920,183 |
| 2016-12-29 | $20.10 | $20.60 | $20.05 | $20.34 | $19.61 | 782,919 |
| 2016-12-28 | $20.37 | $20.39 | $19.94 | $20.16 | $19.43 | 725,530 |
| 2016-12-27 | $20.20 | $20.38 | $20.14 | $20.26 | $19.53 | 491,319 |
| 2016-12-23 | $20.16 | $20.19 | $19.95 | $20.14 | $19.41 | 734,610 |
| 2016-12-22 | $20.15 | $20.22 | $19.93 | $20.07 | $19.35 | 1,551,479 |
| 2016-12-21 | $20.49 | $20.83 | $20.16 | $20.21 | $19.48 | 1,775,090 |
| 2016-12-20 | $20.60 | $20.65 | $20.44 | $20.56 | $19.82 | 1,959,041 |
| 2016-12-19 | $20.57 | $20.77 | $20.41 | $20.54 | $19.80 | 1,594,402 |
| 2016-12-16 | $20.24 | $20.61 | $20.24 | $20.58 | $19.84 | 2,182,529 |
| 2016-12-15 | $20.25 | $20.53 | $19.98 | $20.20 | $19.47 | 2,798,760 |
| 2016-12-14 | $20.77 | $20.80 | $20.25 | $20.30 | $19.57 | 2,533,892 |
| 2016-12-13 | $21.15 | $21.27 | $20.69 | $20.82 | $20.07 | 1,796,958 |
| 2016-12-12 | $20.98 | $21.11 | $20.80 | $21.00 | $20.24 | 1,489,074 |
| 2016-12-09 | $21.43 | $21.60 | $21.00 | $21.07 | $20.31 | 1,760,675 |
| 2016-12-08 | $21.18 | $21.84 | $21.02 | $21.49 | $20.72 | 2,923,878 |
| 2016-12-07 | $20.63 | $22.10 | $20.53 | $21.19 | $20.37 | 8,009,016 |
| 2016-12-06 | $19.60 | $20.64 | $19.60 | $20.59 | $19.79 | 14,848,283 |
| 2016-12-05 | $18.48 | $18.83 | $18.27 | $18.75 | $18.02 | 2,009,294 |
| 2016-12-02 | $18.32 | $18.58 | $18.26 | $18.30 | $17.59 | 2,812,926 |
| 2016-12-01 | $18.48 | $18.54 | $18.23 | $18.36 | $17.65 | 1,215,239 |
| 2016-11-30 | $18.68 | $18.71 | $18.36 | $18.49 | $17.77 | 1,546,218 |
| 2016-11-29 | $18.61 | $18.82 | $18.50 | $18.74 | $18.01 | 1,221,746 |
| 2016-11-28 | $18.50 | $18.71 | $18.43 | $18.54 | $17.82 | 1,173,275 |
| 2016-11-25 | $18.30 | $18.58 | $18.30 | $18.55 | $17.83 | 398,135 |
| 2016-11-23 | $18.47 | $18.55 | $18.28 | $18.36 | $17.65 | 967,433 |
| 2016-11-22 | $18.47 | $18.56 | $18.32 | $18.54 | $17.82 | 1,097,322 |
| 2016-11-21 | $18.49 | $18.66 | $18.33 | $18.36 | $17.65 | 989,682 |
| 2016-11-18 | $18.46 | $18.61 | $18.32 | $18.45 | $17.74 | 1,466,805 |
| 2016-11-17 | $18.61 | $18.71 | $18.29 | $18.48 | $17.76 | 1,330,191 |
| 2016-11-16 | $18.20 | $18.86 | $17.84 | $18.57 | $17.85 | 1,112,449 |
| 2016-11-15 | $18.64 | $18.95 | $18.34 | $18.84 | $18.11 | 2,569,092 |
| 2016-11-14 | $18.16 | $18.75 | $18.12 | $18.71 | $17.99 | 3,399,731 |
| 2016-11-11 | $17.96 | $18.50 | $17.91 | $18.30 | $17.59 | 2,218,908 |
| 2016-11-10 | $18.22 | $18.31 | $17.79 | $18.02 | $17.32 | 3,566,233 |
| 2016-11-09 | $18.47 | $18.69 | $18.19 | $18.24 | $17.53 | 1,536,271 |
| 2016-11-08 | $18.99 | $19.00 | $18.73 | $18.84 | $18.11 | 4,361,206 |
| 2016-11-07 | $19.29 | $19.33 | $18.72 | $18.98 | $18.25 | 3,751,152 |
| 2016-11-04 | $20.03 | $20.09 | $18.56 | $19.00 | $18.26 | 7,780,891 |
| 2016-11-03 | $20.84 | $21.07 | $20.75 | $20.79 | $19.98 | 1,740,082 |
| 2016-11-02 | $21.16 | $21.33 | $20.77 | $20.81 | $20.00 | 1,012,888 |
| 2016-11-01 | $21.58 | $21.85 | $21.03 | $21.23 | $20.41 | 1,073,503 |
| 2016-10-31 | $21.35 | $21.65 | $21.24 | $21.59 | $20.75 | 687,682 |
| 2016-10-28 | $21.16 | $21.44 | $21.06 | $21.21 | $20.39 | 974,253 |
| 2016-10-27 | $21.39 | $21.47 | $21.09 | $21.09 | $20.27 | 1,198,467 |
| 2016-10-26 | $21.35 | $21.42 | $21.04 | $21.34 | $20.51 | 760,197 |
| 2016-10-25 | $21.88 | $21.88 | $21.46 | $21.52 | $20.69 | 310,656 |
| 2016-10-24 | $21.92 | $22.16 | $21.66 | $21.83 | $20.98 | 567,956 |
| 2016-10-21 | $21.56 | $21.83 | $21.43 | $21.80 | $20.96 | 638,067 |
| 2016-10-20 | $21.66 | $21.82 | $21.43 | $21.62 | $20.78 | 451,875 |
| 2016-10-19 | $21.68 | $21.83 | $21.54 | $21.75 | $20.91 | 436,498 |
| 2016-10-18 | $21.73 | $21.77 | $21.57 | $21.59 | $20.75 | 306,269 |
| 2016-10-17 | $21.51 | $21.74 | $21.45 | $21.46 | $20.63 | 639,520 |
| 2016-10-14 | $21.62 | $21.67 | $21.44 | $21.51 | $20.68 | 635,212 |
| 2016-10-13 | $21.35 | $21.60 | $21.17 | $21.47 | $20.64 | 1,331,653 |
| 2016-10-12 | $21.20 | $21.54 | $21.20 | $21.46 | $20.63 | 628,240 |
| 2016-10-11 | $21.59 | $21.65 | $21.13 | $21.28 | $20.46 | 756,197 |
| 2016-10-10 | $21.70 | $21.88 | $21.59 | $21.67 | $20.83 | 460,201 |
| 2016-10-07 | $21.90 | $22.09 | $21.59 | $21.60 | $20.76 | 987,037 |
| 2016-10-06 | $21.70 | $21.96 | $21.54 | $21.83 | $20.98 | 526,510 |
| 2016-10-05 | $22.36 | $22.40 | $21.71 | $21.73 | $20.89 | 788,081 |
| 2016-10-04 | $22.64 | $22.76 | $22.12 | $22.31 | $21.45 | 947,466 |
| 2016-10-03 | $22.99 | $23.08 | $22.50 | $22.50 | $21.63 | 973,884 |
| 2016-09-30 | $23.41 | $23.56 | $23.10 | $23.13 | $22.23 | 916,029 |
| 2016-09-29 | $23.60 | $23.67 | $23.24 | $23.32 | $22.42 | 488,933 |
| 2016-09-28 | $23.33 | $23.74 | $23.33 | $23.73 | $22.81 | 464,438 |
| 2016-09-27 | $23.52 | $23.62 | $23.28 | $23.34 | $22.44 | 429,236 |
| 2016-09-26 | $23.70 | $23.85 | $23.34 | $23.53 | $22.62 | 866,649 |
| 2016-09-23 | $23.62 | $23.77 | $23.42 | $23.77 | $22.85 | 786,921 |
| 2016-09-22 | $23.45 | $23.80 | $23.33 | $23.78 | $22.86 | 733,998 |
| 2016-09-21 | $22.82 | $23.27 | $22.46 | $23.23 | $22.33 | 808,347 |
| 2016-09-20 | $23.06 | $23.06 | $22.78 | $22.84 | $21.96 | 794,029 |
| 2016-09-19 | $22.66 | $22.91 | $22.57 | $22.87 | $21.98 | 706,535 |
| 2016-09-16 | $22.53 | $22.65 | $22.43 | $22.52 | $21.65 | 4,930,432 |
| 2016-09-15 | $22.51 | $22.62 | $22.24 | $22.58 | $21.71 | 533,031 |
| 2016-09-14 | $22.39 | $22.47 | $22.26 | $22.44 | $21.57 | 694,660 |
| 2016-09-13 | $22.98 | $23.06 | $22.35 | $22.38 | $21.51 | 921,210 |
| 2016-09-12 | $22.88 | $23.31 | $22.83 | $23.18 | $22.28 | 1,528,206 |
| 2016-09-09 | $23.74 | $23.74 | $22.91 | $23.05 | $22.16 | 1,463,489 |
| 2016-09-08 | $24.10 | $24.10 | $23.95 | $23.97 | $23.04 | 860,954 |
| 2016-09-07 | $23.80 | $24.22 | $23.77 | $24.22 | $23.28 | 1,068,052 |
| 2016-09-06 | $24.04 | $24.08 | $23.71 | $23.90 | $22.97 | 1,329,395 |
| 2016-09-02 | $23.64 | $24.09 | $23.64 | $24.05 | $23.12 | 907,156 |
| 2016-09-01 | $23.63 | $23.72 | $23.37 | $23.50 | $22.59 | 674,193 |
| 2016-08-31 | $23.42 | $23.71 | $23.27 | $23.66 | $22.74 | 2,263,269 |
| 2016-08-30 | $23.77 | $23.77 | $23.38 | $23.56 | $22.59 | 1,191,011 |
| 2016-08-29 | $23.29 | $23.69 | $23.17 | $23.68 | $22.71 | 1,983,622 |
| 2016-08-26 | $23.65 | $23.65 | $23.19 | $23.24 | $22.28 | 2,648,328 |
| 2016-08-25 | $23.34 | $23.70 | $23.24 | $23.59 | $22.62 | 976,588 |
| 2016-08-24 | $23.43 | $23.53 | $23.12 | $23.32 | $22.36 | 1,807,339 |
| 2016-08-23 | $23.40 | $23.77 | $23.28 | $23.45 | $22.48 | 2,386,765 |
| 2016-08-22 | $22.90 | $22.98 | $22.70 | $22.95 | $22.01 | 814,065 |
| 2016-08-19 | $22.96 | $23.01 | $22.81 | $22.85 | $21.91 | 909,297 |
| 2016-08-18 | $22.84 | $23.16 | $22.84 | $22.98 | $22.03 | 1,162,822 |
| 2016-08-17 | $23.02 | $23.05 | $22.52 | $22.85 | $21.91 | 946,346 |
| 2016-08-16 | $23.23 | $23.23 | $22.88 | $22.93 | $21.99 | 1,190,608 |
| 2016-08-15 | $23.11 | $23.38 | $23.01 | $23.26 | $22.30 | 1,623,501 |
| 2016-08-12 | $22.86 | $23.20 | $22.83 | $23.10 | $22.15 | 633,286 |
| 2016-08-11 | $23.30 | $23.38 | $22.80 | $22.90 | $21.96 | 1,112,941 |
| 2016-08-10 | $23.74 | $23.80 | $23.25 | $23.33 | $22.37 | 3,444,415 |
| 2016-08-09 | $23.54 | $23.73 | $23.49 | $23.66 | $22.69 | 376,859 |
| 2016-08-08 | $23.40 | $23.57 | $23.37 | $23.53 | $22.56 | 881,640 |
| 2016-08-05 | $23.88 | $23.95 | $23.29 | $23.36 | $22.40 | 1,149,245 |
| 2016-08-04 | $23.40 | $23.64 | $23.32 | $23.50 | $22.53 | 664,911 |
| 2016-08-03 | $23.37 | $23.58 | $23.18 | $23.55 | $22.58 | 623,783 |
| 2016-08-02 | $23.67 | $23.84 | $23.38 | $23.43 | $22.47 | 781,007 |
| 2016-08-01 | $23.64 | $23.99 | $23.64 | $23.80 | $22.82 | 1,190,929 |
| 2016-07-29 | $23.46 | $23.79 | $23.46 | $23.65 | $22.68 | 3,804,412 |
| 2016-07-28 | $23.61 | $23.74 | $23.52 | $23.55 | $22.58 | 1,925,018 |
| 2016-07-27 | $24.09 | $24.09 | $23.62 | $23.65 | $22.68 | 833,130 |
| 2016-07-26 | $23.95 | $24.09 | $23.84 | $24.08 | $23.09 | 750,903 |
| 2016-07-25 | $23.78 | $23.93 | $23.74 | $23.90 | $22.92 | 621,256 |
| 2016-07-22 | $23.73 | $23.87 | $23.68 | $23.68 | $22.71 | 890,218 |
| 2016-07-21 | $23.46 | $23.76 | $23.37 | $23.73 | $22.75 | 454,625 |
| 2016-07-20 | $23.48 | $23.62 | $23.39 | $23.62 | $22.65 | 1,028,398 |
| 2016-07-19 | $23.54 | $23.63 | $23.44 | $23.45 | $22.48 | 964,283 |
| 2016-07-18 | $23.79 | $23.82 | $23.56 | $23.64 | $22.67 | 815,817 |
| 2016-07-15 | $24.02 | $24.02 | $23.67 | $23.77 | $22.79 | 618,572 |
| 2016-07-14 | $23.96 | $24.20 | $23.82 | $24.03 | $23.04 | 1,075,871 |
| 2016-07-13 | $23.83 | $23.92 | $23.58 | $23.92 | $22.94 | 941,701 |
| 2016-07-12 | $23.41 | $23.85 | $23.36 | $23.76 | $22.78 | 1,176,659 |
| 2016-07-11 | $23.24 | $23.36 | $22.98 | $23.35 | $22.39 | 701,292 |
| 2016-07-08 | $22.87 | $23.00 | $22.72 | $22.99 | $22.04 | 545,436 |
| 2016-07-07 | $22.66 | $22.82 | $22.52 | $22.68 | $21.75 | 1,854,279 |
| 2016-07-06 | $22.82 | $22.88 | $22.42 | $22.70 | $21.77 | 527,581 |
| 2016-07-05 | $22.54 | $22.79 | $22.44 | $22.74 | $21.80 | 946,944 |
| 2016-07-01 | $22.60 | $22.68 | $22.35 | $22.62 | $21.69 | 1,205,342 |
| 2016-06-30 | $22.06 | $22.34 | $21.83 | $22.31 | $21.39 | 952,973 |
| 2016-06-29 | $22.15 | $22.44 | $21.99 | $22.05 | $21.14 | 1,158,263 |
| 2016-06-28 | $21.44 | $21.88 | $21.28 | $21.88 | $20.98 | 2,149,935 |
| 2016-06-27 | $21.90 | $22.10 | $21.12 | $21.15 | $20.28 | 1,611,770 |
| 2016-06-24 | $22.49 | $22.74 | $22.14 | $22.15 | $21.24 | 2,106,617 |
| 2016-06-23 | $22.75 | $22.85 | $22.70 | $22.82 | $21.88 | 858,975 |
| 2016-06-22 | $22.38 | $22.56 | $22.24 | $22.53 | $21.60 | 977,129 |
| 2016-06-21 | $22.26 | $22.42 | $22.16 | $22.33 | $21.41 | 870,048 |
| 2016-06-20 | $22.47 | $22.67 | $22.15 | $22.19 | $21.28 | 2,090,337 |
| 2016-06-17 | $22.16 | $22.40 | $22.03 | $22.26 | $21.34 | 2,241,936 |
| 2016-06-16 | $22.30 | $22.30 | $21.92 | $22.22 | $21.31 | 934,618 |
| 2016-06-15 | $22.24 | $22.49 | $22.09 | $22.30 | $21.38 | 1,007,680 |
| 2016-06-14 | $22.31 | $22.35 | $21.93 | $22.13 | $21.22 | 875,427 |
| 2016-06-13 | $22.41 | $22.56 | $22.32 | $22.39 | $21.47 | 811,596 |
| 2016-06-10 | $22.54 | $22.62 | $22.31 | $22.35 | $21.43 | 487,439 |
| 2016-06-09 | $22.67 | $22.80 | $22.52 | $22.68 | $21.75 | 768,722 |
| 2016-06-08 | $22.69 | $22.81 | $22.52 | $22.74 | $21.80 | 916,423 |
| 2016-06-07 | $22.89 | $22.92 | $22.56 | $22.67 | $21.68 | 675,657 |
| 2016-06-06 | $22.95 | $23.30 | $22.57 | $22.78 | $21.79 | 1,141,275 |
| 2016-06-03 | $23.04 | $23.56 | $22.72 | $22.86 | $21.86 | 948,178 |
| 2016-06-02 | $22.74 | $22.95 | $22.65 | $22.94 | $21.94 | 819,485 |
| 2016-06-01 | $22.74 | $22.91 | $22.61 | $22.80 | $21.80 | 1,430,337 |
| 2016-05-31 | $22.50 | $22.85 | $22.25 | $22.81 | $21.81 | 1,143,864 |
| 2016-05-27 | $22.45 | $22.49 | $22.33 | $22.45 | $21.47 | 1,134,417 |
| 2016-05-26 | $22.17 | $22.46 | $22.05 | $22.46 | $21.48 | 790,977 |
| 2016-05-25 | $22.11 | $22.23 | $21.97 | $22.17 | $21.20 | 817,755 |
| 2016-05-24 | $21.89 | $22.10 | $21.74 | $22.08 | $21.12 | 568,041 |
| 2016-05-23 | $21.81 | $21.87 | $21.64 | $21.74 | $20.79 | 639,493 |
| 2016-05-20 | $21.68 | $21.94 | $21.55 | $21.79 | $20.84 | 962,661 |
| 2016-05-19 | $21.51 | $21.74 | $21.19 | $21.64 | $20.69 | 1,017,863 |
| 2016-05-18 | $21.82 | $21.93 | $21.37 | $21.72 | $20.77 | 811,172 |
| 2016-05-17 | $21.96 | $22.01 | $21.62 | $21.91 | $20.95 | 638,776 |
| 2016-05-16 | $21.93 | $22.19 | $21.86 | $22.07 | $21.11 | 707,353 |
| 2016-05-13 | $21.90 | $21.99 | $21.74 | $21.84 | $20.89 | 661,946 |
| 2016-05-12 | $22.19 | $22.19 | $21.77 | $21.92 | $20.96 | 642,794 |
| 2016-05-11 | $22.44 | $22.53 | $22.03 | $22.05 | $21.09 | 730,629 |
| 2016-05-10 | $22.93 | $22.93 | $22.53 | $22.58 | $21.59 | 695,377 |
| 2016-05-09 | $22.72 | $22.97 | $22.49 | $22.78 | $21.79 | 836,392 |
| 2016-05-06 | $22.26 | $22.78 | $22.08 | $22.77 | $21.78 | 1,167,989 |
| 2016-05-05 | $22.05 | $22.26 | $21.84 | $22.17 | $21.20 | 1,272,672 |
| 2016-05-04 | $21.40 | $22.09 | $21.40 | $22.08 | $21.12 | 1,164,393 |
| 2016-05-03 | $21.29 | $21.60 | $21.07 | $21.54 | $20.60 | 1,882,453 |
| 2016-05-02 | $20.99 | $21.68 | $20.85 | $21.52 | $20.58 | 1,250,333 |
| 2016-04-29 | $20.82 | $20.85 | $20.50 | $20.78 | $19.87 | 837,521 |
| 2016-04-28 | $21.09 | $21.09 | $20.81 | $20.95 | $20.03 | 588,688 |
| 2016-04-27 | $20.91 | $21.16 | $20.87 | $21.09 | $20.17 | 598,312 |
| 2016-04-26 | $21.02 | $21.16 | $20.81 | $20.97 | $20.05 | 583,887 |
| 2016-04-25 | $20.90 | $20.98 | $20.67 | $20.98 | $20.06 | 669,202 |
| 2016-04-22 | $20.81 | $21.02 | $20.74 | $21.02 | $20.10 | 588,741 |
| 2016-04-21 | $20.70 | $20.96 | $20.62 | $20.70 | $19.80 | 703,251 |
| 2016-04-20 | $20.90 | $20.90 | $20.71 | $20.74 | $19.83 | 384,089 |
| 2016-04-19 | $20.94 | $21.00 | $20.79 | $21.00 | $20.08 | 590,975 |
| 2016-04-18 | $20.81 | $20.95 | $20.65 | $20.87 | $19.96 | 579,447 |
| 2016-04-15 | $20.81 | $20.95 | $20.73 | $20.90 | $19.99 | 432,463 |
| 2016-04-14 | $20.91 | $20.94 | $20.68 | $20.85 | $19.94 | 641,390 |
| 2016-04-13 | $21.08 | $21.08 | $20.87 | $20.90 | $19.99 | 793,879 |
| 2016-04-12 | $20.96 | $21.12 | $20.81 | $20.95 | $20.03 | 745,674 |
| 2016-04-11 | $21.04 | $21.26 | $20.86 | $20.91 | $20.00 | 1,120,314 |
| 2016-04-08 | $20.86 | $21.04 | $20.72 | $20.98 | $20.06 | 704,162 |
| 2016-04-07 | $20.76 | $20.85 | $20.63 | $20.77 | $19.86 | 879,536 |
| 2016-04-06 | $20.89 | $20.96 | $20.70 | $20.88 | $19.97 | 683,899 |
| 2016-04-05 | $20.69 | $20.97 | $20.52 | $20.84 | $19.93 | 1,201,871 |
| 2016-04-04 | $20.72 | $20.92 | $20.59 | $20.81 | $19.90 | 1,040,210 |
| 2016-04-01 | $20.93 | $20.93 | $20.65 | $20.74 | $19.83 | 1,259,683 |
| 2016-03-31 | $21.08 | $21.15 | $20.96 | $21.09 | $20.17 | 1,335,758 |
| 2016-03-30 | $21.35 | $21.41 | $21.12 | $21.14 | $20.22 | 802,256 |
| 2016-03-29 | $20.79 | $21.28 | $20.71 | $21.28 | $20.35 | 1,045,577 |
| 2016-03-28 | $21.08 | $21.14 | $20.72 | $20.86 | $19.95 | 825,277 |
| 2016-03-24 | $20.86 | $21.06 | $20.67 | $21.02 | $20.10 | 831,612 |
| 2016-03-23 | $21.11 | $21.19 | $20.90 | $20.94 | $20.03 | 1,029,130 |
| 2016-03-22 | $21.08 | $21.19 | $20.91 | $21.11 | $20.19 | 1,433,120 |
| 2016-03-21 | $21.70 | $21.76 | $21.17 | $21.22 | $20.29 | 1,780,864 |
| 2016-03-18 | $21.91 | $22.22 | $21.64 | $21.69 | $20.74 | 9,030,575 |
| 2016-03-17 | $21.61 | $21.95 | $21.25 | $21.94 | $20.98 | 5,111,880 |
| 2016-03-16 | $20.60 | $21.61 | $20.58 | $21.52 | $20.58 | 2,009,487 |
| 2016-03-15 | $20.76 | $20.95 | $20.65 | $20.70 | $19.80 | 2,298,456 |
| 2016-03-14 | $20.47 | $21.22 | $20.38 | $20.90 | $19.99 | 3,057,051 |
| 2016-03-11 | $20.11 | $20.45 | $20.04 | $20.45 | $19.56 | 2,144,740 |
| 2016-03-10 | $20.23 | $20.25 | $19.72 | $19.91 | $19.04 | 970,318 |
| 2016-03-09 | $20.50 | $20.50 | $19.81 | $20.01 | $19.14 | 1,318,268 |
| 2016-03-08 | $20.14 | $20.24 | $19.79 | $19.90 | $19.03 | 1,281,422 |
| 2016-03-07 | $19.93 | $20.35 | $19.80 | $20.32 | $19.43 | 1,669,406 |
| 2016-03-04 | $19.85 | $20.19 | $19.73 | $19.99 | $19.12 | 1,138,985 |
| 2016-03-03 | $19.59 | $19.91 | $19.54 | $19.80 | $18.94 | 1,875,973 |
| 2016-03-02 | $19.19 | $19.68 | $19.10 | $19.55 | $18.70 | 1,361,441 |
| 2016-03-01 | $18.69 | $19.43 | $18.54 | $19.41 | $18.41 | 2,188,517 |
| 2016-02-29 | $19.00 | $19.22 | $18.45 | $18.65 | $17.69 | 17,730,488 |
| 2016-02-26 | $19.02 | $19.26 | $18.80 | $18.92 | $17.95 | 1,680,378 |
| 2016-02-25 | $18.90 | $19.14 | $18.85 | $19.00 | $18.02 | 1,268,632 |
| 2016-02-24 | $17.44 | $18.85 | $17.34 | $18.80 | $17.83 | 5,684,356 |
| 2016-02-23 | $18.17 | $18.38 | $17.56 | $17.59 | $16.69 | 1,774,269 |
| 2016-02-22 | $18.05 | $18.32 | $17.96 | $18.07 | $17.14 | 1,468,576 |
| 2016-02-19 | $18.01 | $18.11 | $17.87 | $17.91 | $16.99 | 1,667,483 |
| 2016-02-18 | $18.00 | $18.11 | $17.87 | $17.99 | $17.06 | 2,979,374 |
| 2016-02-17 | $17.74 | $18.26 | $17.74 | $17.91 | $16.99 | 2,175,272 |
| 2016-02-16 | $17.29 | $17.69 | $17.08 | $17.67 | $16.76 | 2,907,456 |
| 2016-02-12 | $16.89 | $17.33 | $16.88 | $17.07 | $16.19 | 2,676,358 |
| 2016-02-11 | $16.81 | $16.98 | $16.46 | $16.67 | $15.81 | 1,610,398 |
| 2016-02-10 | $16.84 | $17.33 | $16.77 | $17.02 | $16.14 | 2,550,310 |
| 2016-02-09 | $17.13 | $17.22 | $16.44 | $16.78 | $15.92 | 3,710,562 |
| 2016-02-08 | $18.20 | $18.31 | $16.95 | $17.30 | $16.41 | 1,868,422 |
| 2016-02-05 | $18.76 | $18.97 | $18.30 | $18.39 | $17.44 | 1,777,017 |
| 2016-02-04 | $18.71 | $19.07 | $18.64 | $18.86 | $17.89 | 3,811,530 |
| 2016-02-03 | $18.95 | $18.99 | $18.44 | $18.73 | $17.77 | 2,092,538 |
| 2016-02-02 | $19.37 | $19.46 | $18.81 | $18.88 | $17.91 | 1,642,970 |
| 2016-02-01 | $19.65 | $19.70 | $19.32 | $19.49 | $18.49 | 2,231,448 |
| 2016-01-29 | $19.64 | $19.77 | $19.53 | $19.70 | $18.69 | 2,746,801 |
| 2016-01-28 | $19.86 | $20.06 | $19.46 | $19.57 | $18.56 | 1,108,421 |
| 2016-01-27 | $19.77 | $19.92 | $19.63 | $19.75 | $18.73 | 1,113,238 |
| 2016-01-26 | $19.57 | $19.94 | $19.39 | $19.85 | $18.83 | 1,162,948 |
| 2016-01-25 | $19.48 | $19.98 | $19.38 | $19.44 | $18.44 | 1,398,566 |
| 2016-01-22 | $19.29 | $19.82 | $19.25 | $19.53 | $18.53 | 3,336,574 |
| 2016-01-21 | $19.10 | $19.30 | $18.88 | $19.00 | $18.02 | 2,357,045 |
| 2016-01-20 | $19.55 | $19.65 | $18.02 | $18.96 | $17.98 | 3,857,513 |
| 2016-01-19 | $19.93 | $19.93 | $19.47 | $19.71 | $18.70 | 1,874,312 |
| 2016-01-15 | $19.53 | $19.87 | $19.42 | $19.79 | $18.77 | 1,620,861 |
| 2016-01-14 | $19.90 | $19.98 | $19.59 | $19.82 | $18.80 | 1,780,222 |
| 2016-01-13 | $20.00 | $20.13 | $19.68 | $19.86 | $18.84 | 1,639,714 |
| 2016-01-12 | $20.06 | $20.26 | $19.87 | $19.99 | $18.96 | 2,027,285 |
| 2016-01-11 | $20.34 | $20.42 | $19.92 | $19.99 | $18.96 | 1,952,135 |
| 2016-01-08 | $20.86 | $21.02 | $20.14 | $20.23 | $19.19 | 1,405,438 |
| 2016-01-07 | $21.80 | $21.80 | $20.59 | $20.79 | $19.72 | 2,830,699 |
| 2016-01-06 | $21.64 | $22.21 | $21.60 | $21.95 | $20.82 | 3,892,023 |
| 2016-01-05 | $21.54 | $21.98 | $21.42 | $21.66 | $20.55 | 1,722,530 |
| 2016-01-04 | $21.35 | $21.78 | $21.25 | $21.55 | $20.44 | 1,094,646 |
| 2015-12-31 | $21.26 | $22.02 | $21.06 | $21.93 | $20.80 | 1,629,418 |
| 2015-12-30 | $21.08 | $21.51 | $21.02 | $21.29 | $20.19 | 1,288,205 |
| 2015-12-29 | $21.39 | $21.56 | $21.05 | $21.27 | $20.18 | 1,030,315 |
| 2015-12-28 | $21.67 | $21.67 | $21.14 | $21.24 | $20.15 | 1,236,077 |
| 2015-12-24 | $21.42 | $21.89 | $21.30 | $21.68 | $20.56 | 599,414 |
| 2015-12-23 | $21.67 | $21.68 | $21.24 | $21.44 | $20.34 | 1,280,550 |
| 2015-12-22 | $21.44 | $21.74 | $21.30 | $21.62 | $20.51 | 1,466,402 |
| 2015-12-21 | $21.36 | $21.50 | $20.97 | $21.34 | $20.24 | 1,045,971 |
| 2015-12-18 | $21.28 | $21.52 | $21.06 | $21.27 | $20.18 | 3,337,067 |
| 2015-12-17 | $22.03 | $22.27 | $21.35 | $21.39 | $20.29 | 1,217,288 |
| 2015-12-16 | $21.15 | $21.85 | $20.90 | $21.77 | $20.65 | 1,858,519 |
| 2015-12-15 | $21.15 | $21.34 | $20.86 | $21.14 | $20.05 | 1,889,327 |
| 2015-12-14 | $21.48 | $21.69 | $21.01 | $21.08 | $20.00 | 1,980,924 |
| 2015-12-11 | $21.57 | $21.70 | $21.41 | $21.55 | $20.44 | 876,445 |
| 2015-12-10 | $21.68 | $21.86 | $21.55 | $21.80 | $20.68 | 654,933 |
| 2015-12-09 | $21.80 | $22.17 | $21.52 | $21.71 | $20.59 | 903,936 |
| 2015-12-08 | $21.80 | $21.92 | $21.61 | $21.80 | $20.68 | 578,308 |
| 2015-12-07 | $22.12 | $22.27 | $21.85 | $21.94 | $20.81 | 933,344 |
| 2015-12-04 | $21.81 | $22.30 | $21.68 | $22.22 | $21.08 | 733,553 |
| 2015-12-03 | $22.00 | $22.10 | $21.62 | $21.73 | $20.61 | 1,319,586 |
| 2015-12-02 | $21.91 | $22.61 | $21.72 | $21.95 | $20.82 | 2,930,725 |
| 2015-12-01 | $22.36 | $22.51 | $22.10 | $22.13 | $20.99 | 709,555 |
| 2015-11-30 | $22.23 | $22.34 | $22.10 | $22.24 | $21.10 | 1,022,912 |
| 2015-11-27 | $22.13 | $22.26 | $22.03 | $22.20 | $21.06 | 292,724 |
| 2015-11-25 | $22.02 | $22.17 | $21.90 | $22.15 | $21.01 | 488,709 |
| 2015-11-24 | $21.78 | $22.10 | $21.66 | $22.03 | $20.90 | 914,262 |
| 2015-11-23 | $21.89 | $22.11 | $21.83 | $21.93 | $20.80 | 891,891 |
| 2015-11-20 | $21.55 | $21.93 | $21.55 | $21.85 | $20.73 | 1,017,911 |
| 2015-11-19 | $21.31 | $21.59 | $21.17 | $21.55 | $20.44 | 857,459 |
| 2015-11-18 | $21.39 | $21.48 | $21.02 | $21.35 | $20.25 | 928,079 |
| 2015-11-17 | $21.45 | $21.59 | $21.26 | $21.28 | $20.19 | 669,757 |
| 2015-11-16 | $21.24 | $21.49 | $21.16 | $21.48 | $20.38 | 598,813 |
| 2015-11-13 | $21.64 | $21.82 | $21.25 | $21.32 | $20.22 | 777,050 |
| 2015-11-12 | $21.86 | $21.87 | $21.47 | $21.57 | $20.46 | 1,044,748 |
| 2015-11-11 | $21.84 | $21.96 | $21.67 | $21.93 | $20.80 | 789,508 |
| 2015-11-10 | $21.85 | $21.89 | $21.57 | $21.75 | $20.63 | 737,225 |
| 2015-11-09 | $22.07 | $22.10 | $21.61 | $21.81 | $20.69 | 892,091 |
| 2015-11-06 | $22.68 | $22.81 | $22.08 | $22.23 | $21.09 | 1,045,863 |
| 2015-11-05 | $23.22 | $23.22 | $22.63 | $22.90 | $21.72 | 1,443,938 |
| 2015-11-04 | $23.13 | $23.73 | $23.00 | $23.04 | $21.85 | 2,053,883 |
| 2015-11-03 | $22.77 | $23.27 | $22.57 | $23.08 | $21.89 | 1,363,644 |
| 2015-11-02 | $22.21 | $22.84 | $22.18 | $22.80 | $21.63 | 817,148 |
| 2015-10-30 | $22.12 | $22.24 | $22.05 | $22.10 | $20.96 | 644,787 |
| 2015-10-29 | $22.11 | $22.29 | $22.00 | $22.16 | $21.02 | 584,233 |
| 2015-10-28 | $22.18 | $22.45 | $21.87 | $22.26 | $21.11 | 748,734 |
| 2015-10-27 | $22.25 | $22.25 | $21.92 | $22.19 | $21.05 | 516,198 |
| 2015-10-26 | $22.60 | $22.60 | $22.19 | $22.28 | $21.13 | 581,733 |
| 2015-10-23 | $22.44 | $22.57 | $22.25 | $22.57 | $21.41 | 534,267 |
| 2015-10-22 | $22.16 | $22.64 | $21.98 | $22.51 | $21.35 | 660,678 |
| 2015-10-21 | $22.54 | $22.59 | $22.04 | $22.11 | $20.97 | 693,712 |
| 2015-10-20 | $22.16 | $22.39 | $22.08 | $22.35 | $21.20 | 588,425 |
| 2015-10-19 | $22.01 | $22.19 | $21.98 | $22.18 | $21.04 | 539,104 |
| 2015-10-16 | $21.96 | $22.11 | $21.94 | $22.11 | $20.97 | 660,944 |
| 2015-10-15 | $21.36 | $21.99 | $21.32 | $21.98 | $20.85 | 1,005,552 |
| 2015-10-14 | $21.51 | $21.56 | $21.27 | $21.34 | $20.24 | 568,883 |
| 2015-10-13 | $21.55 | $21.76 | $21.41 | $21.55 | $20.44 | 614,079 |
| 2015-10-12 | $21.67 | $21.78 | $21.55 | $21.72 | $20.60 | 570,399 |
| 2015-10-09 | $21.62 | $21.73 | $21.50 | $21.73 | $20.61 | 792,807 |
| 2015-10-08 | $21.21 | $21.68 | $21.18 | $21.66 | $20.55 | 992,000 |
| 2015-10-07 | $21.22 | $21.34 | $21.08 | $21.24 | $20.15 | 801,358 |
| 2015-10-06 | $20.89 | $21.21 | $20.71 | $21.15 | $20.06 | 1,649,853 |
| 2015-10-05 | $20.61 | $20.86 | $20.55 | $20.84 | $19.77 | 1,626,645 |
| 2015-10-02 | $20.35 | $20.59 | $20.12 | $20.49 | $19.44 | 1,889,241 |
| 2015-10-01 | $20.13 | $20.55 | $20.13 | $20.55 | $19.49 | 1,291,948 |
| 2015-09-30 | $19.93 | $20.14 | $19.72 | $20.13 | $19.09 | 1,850,742 |
| 2015-09-29 | $19.62 | $19.72 | $19.34 | $19.46 | $18.46 | 2,363,260 |
| 2015-09-28 | $20.20 | $20.25 | $19.59 | $19.65 | $18.64 | 1,189,552 |
| 2015-09-25 | $20.45 | $20.45 | $20.05 | $20.23 | $19.19 | 1,065,661 |
| 2015-09-24 | $20.34 | $20.54 | $20.00 | $20.28 | $19.24 | 2,025,080 |
| 2015-09-23 | $20.67 | $20.67 | $20.29 | $20.51 | $19.45 | 1,401,028 |
| 2015-09-22 | $20.81 | $20.89 | $20.50 | $20.61 | $19.55 | 1,799,014 |
| 2015-09-21 | $21.04 | $21.22 | $20.91 | $21.04 | $19.96 | 1,324,412 |
| 2015-09-18 | $20.60 | $21.06 | $20.60 | $20.99 | $19.91 | 3,409,203 |
| 2015-09-17 | $20.66 | $21.29 | $20.63 | $21.02 | $19.94 | 2,947,344 |
| 2015-09-16 | $20.68 | $20.85 | $20.60 | $20.77 | $19.70 | 1,390,288 |
| 2015-09-15 | $20.54 | $20.68 | $20.33 | $20.65 | $19.59 | 1,079,686 |
| 2015-09-14 | $20.68 | $20.75 | $20.47 | $20.52 | $19.46 | 833,121 |
| 2015-09-11 | $20.56 | $20.80 | $20.47 | $20.71 | $19.64 | 1,604,170 |
| 2015-09-10 | $19.76 | $20.69 | $19.76 | $20.60 | $19.54 | 1,781,712 |
| 2015-09-09 | $21.07 | $21.25 | $20.25 | $20.32 | $19.27 | 3,501,676 |
| 2015-09-08 | $21.14 | $21.15 | $20.72 | $20.88 | $19.81 | 3,134,607 |
| 2015-09-04 | $21.03 | $21.06 | $20.49 | $20.72 | $19.65 | 2,878,450 |
| 2015-09-03 | $21.03 | $21.58 | $20.97 | $21.17 | $20.08 | 4,247,950 |
| 2015-09-02 | $21.25 | $21.36 | $20.88 | $21.00 | $19.92 | 2,219,430 |
| 2015-09-01 | $21.36 | $21.48 | $20.93 | $21.01 | $19.93 | 2,005,957 |
| 2015-08-31 | $21.51 | $21.76 | $21.45 | $21.53 | $20.42 | 1,713,785 |
| 2015-08-28 | $21.36 | $21.74 | $21.30 | $21.58 | $20.47 | 1,545,146 |
| 2015-08-27 | $21.48 | $21.70 | $21.15 | $21.50 | $20.39 | 2,568,851 |
| 2015-08-26 | $21.48 | $21.48 | $20.94 | $21.27 | $20.18 | 2,098,826 |
| 2015-08-25 | $21.83 | $21.86 | $20.92 | $21.01 | $19.93 | 2,045,098 |
| 2015-08-24 | $21.33 | $22.07 | $19.43 | $21.40 | $20.30 | 2,243,250 |
| 2015-08-21 | $22.38 | $22.56 | $22.08 | $22.08 | $20.94 | 2,030,131 |
| 2015-08-20 | $22.90 | $22.99 | $22.58 | $22.58 | $21.42 | 1,071,652 |
| 2015-08-19 | $23.18 | $23.31 | $22.84 | $22.98 | $21.80 | 1,743,904 |
| 2015-08-18 | $23.43 | $23.46 | $23.16 | $23.19 | $22.00 | 884,587 |
| 2015-08-17 | $23.06 | $23.42 | $23.05 | $23.41 | $22.21 | 975,805 |
| 2015-08-14 | $23.20 | $23.35 | $22.99 | $23.05 | $21.86 | 1,160,040 |
| 2015-08-13 | $23.20 | $23.51 | $23.01 | $23.19 | $22.00 | 1,052,811 |
| 2015-08-12 | $23.01 | $23.18 | $22.65 | $23.16 | $21.97 | 1,285,950 |
| 2015-08-11 | $22.97 | $23.25 | $22.94 | $23.23 | $22.04 | 966,283 |
| 2015-08-10 | $23.13 | $23.35 | $22.93 | $23.02 | $21.84 | 795,814 |
| 2015-08-07 | $22.94 | $23.11 | $22.86 | $22.94 | $21.76 | 775,797 |
| 2015-08-06 | $23.25 | $23.26 | $22.53 | $22.91 | $21.73 | 1,040,826 |
| 2015-08-05 | $23.38 | $23.45 | $23.02 | $23.22 | $22.03 | 1,041,329 |
| 2015-08-04 | $23.24 | $23.50 | $23.07 | $23.16 | $21.97 | 1,044,161 |
| 2015-08-03 | $23.39 | $23.44 | $23.12 | $23.29 | $22.09 | 602,525 |
| 2015-07-31 | $22.94 | $23.49 | $22.85 | $23.35 | $22.15 | 1,181,349 |
| 2015-07-30 | $22.89 | $22.94 | $22.70 | $22.89 | $21.71 | 399,531 |
| 2015-07-29 | $22.84 | $22.98 | $22.66 | $22.94 | $21.76 | 707,616 |
| 2015-07-28 | $22.90 | $23.01 | $22.67 | $22.86 | $21.68 | 741,482 |
| 2015-07-27 | $22.72 | $22.92 | $22.68 | $22.74 | $21.57 | 815,878 |