Forest City Realty Trust Inc (FCEA) Exchange: NYSE
Data as of Aug. 22, 2025
$25.16 ($0.00) 0.00%
Forest City Realty Trust Inc - Daily Information
Click for more stock information on Forest City Realty Trust Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.16 |
| Previous Close | $25.16 |
| High | $25.16 |
| Low | $25.16 |
| Adjusted Open | $25.16 |
| Previous Adjusted Close | $25.16 |
| Adjusted High | $25.16 |
| Adjusted Low | $25.16 |
Invest in Forest City Realty Trust Inc (FCEA)
Historical Stock Data for Forest City Realty Trust Inc (FCEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-10-30 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2018-10-29 | $25.16 | $25.18 | $25.15 | $25.16 | $25.16 | 1,676,969 |
| 2018-08-02 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-08-01 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-31 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-30 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-27 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-26 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-25 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-24 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-23 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-20 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-19 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-18 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-13 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-12 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-10 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-09 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-06 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-05 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-03 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-07-02 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-29 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-28 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-27 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-26 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-25 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-21 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-20 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-19 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-18 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-15 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-14 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-13 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-12 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-11 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-08 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-07 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2018-06-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-06-05 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-06-04 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-06-01 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-31 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-30 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-29 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-25 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-24 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-23 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-22 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-21 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-18 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-17 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-16 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-15 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-14 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-11 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-10 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-09 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-08 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-07 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-04 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-03 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-05-01 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-30 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-27 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-26 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-25 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-24 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-23 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-20 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-19 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-18 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-17 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-16 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-13 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-12 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-11 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-10 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-09 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-05 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-04 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-03 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-04-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-29 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-28 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-27 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-26 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-23 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-22 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-21 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-20 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-19 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-16 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-15 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-14 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-13 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-12 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-09 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-08 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-07 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-05 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.92 | 0 |
| 2018-03-01 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-28 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-27 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-26 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-23 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-22 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-21 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-20 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-16 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-15 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-14 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-13 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-12 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-09 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-08 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-07 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-05 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-02-01 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-31 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-30 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-29 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-26 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-25 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-24 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-23 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-22 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-19 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-18 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-17 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-16 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-12 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-11 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-10 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-09 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-08 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-05 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-04 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-03 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2018-01-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2017-12-29 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2017-12-28 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2017-12-27 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2017-12-26 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2017-12-22 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2017-12-21 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2017-12-20 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2017-12-19 | $16.10 | $16.10 | $16.10 | $16.10 | $15.75 | 0 |
| 2017-12-18 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-12-15 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-12-14 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-12-13 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-12-12 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-12-11 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-12-08 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-12-07 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-12-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-12-05 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-12-04 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-12-01 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-30 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-29 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-28 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-27 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-24 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-22 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-21 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-20 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-17 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-16 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-15 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-14 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-13 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-10 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-09 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-08 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-07 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-03 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-11-01 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-31 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-30 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-27 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-26 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-25 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-24 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-23 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-20 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-19 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-18 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-17 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-16 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-13 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-12 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-11 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-10 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-09 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-05 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-04 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-03 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-10-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-09-29 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-09-28 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-09-27 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-09-26 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-09-25 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-09-22 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-09-21 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-09-20 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-09-19 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-09-18 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-09-15 | $16.10 | $16.10 | $16.10 | $16.10 | $15.61 | 0 |
| 2017-09-14 | $25.55 | $25.61 | $25.40 | $25.40 | $24.63 | 518,904 |
| 2017-09-13 | $25.71 | $25.77 | $25.40 | $25.46 | $24.69 | 580,341 |
| 2017-09-12 | $25.98 | $26.16 | $25.62 | $25.79 | $25.01 | 463,666 |
| 2017-09-11 | $26.25 | $26.30 | $25.81 | $26.20 | $25.40 | 503,574 |
| 2017-09-08 | $24.78 | $25.81 | $24.78 | $25.66 | $24.88 | 502,784 |
| 2017-09-07 | $24.55 | $24.96 | $24.46 | $24.89 | $24.13 | 181,491 |
| 2017-09-06 | $24.23 | $24.48 | $24.20 | $24.40 | $23.66 | 210,601 |
| 2017-09-05 | $24.04 | $24.28 | $24.03 | $24.23 | $23.49 | 311,895 |
| 2017-09-01 | $23.93 | $24.11 | $23.93 | $23.99 | $23.26 | 175,349 |
| 2017-08-31 | $23.71 | $24.10 | $23.71 | $23.96 | $23.23 | 993,558 |
| 2017-08-30 | $23.67 | $23.77 | $23.52 | $23.68 | $22.83 | 222,964 |
| 2017-08-29 | $23.80 | $23.89 | $23.62 | $23.68 | $22.69 | 153,768 |
| 2017-08-28 | $24.00 | $24.03 | $23.64 | $23.74 | $22.75 | 154,427 |
| 2017-08-25 | $24.03 | $24.19 | $23.89 | $23.90 | $22.90 | 297,525 |
| 2017-08-24 | $24.26 | $24.26 | $23.91 | $23.99 | $22.99 | 419,118 |
| 2017-08-23 | $24.20 | $24.33 | $23.99 | $24.13 | $23.12 | 230,182 |
| 2017-08-22 | $23.96 | $24.28 | $23.95 | $24.03 | $23.03 | 170,086 |
| 2017-08-21 | $23.81 | $24.08 | $23.81 | $24.02 | $23.02 | 120,153 |
| 2017-08-18 | $23.87 | $24.02 | $23.70 | $23.83 | $22.84 | 184,881 |
| 2017-08-17 | $24.12 | $24.36 | $24.01 | $24.03 | $23.03 | 170,729 |
| 2017-08-16 | $24.03 | $24.39 | $24.00 | $24.11 | $23.10 | 217,919 |
| 2017-08-15 | $23.97 | $24.01 | $23.79 | $23.94 | $22.94 | 164,828 |
| 2017-08-14 | $23.68 | $24.09 | $23.61 | $24.04 | $23.04 | 156,835 |
| 2017-08-11 | $22.70 | $23.58 | $22.70 | $23.55 | $22.57 | 251,919 |
| 2017-08-10 | $23.75 | $23.82 | $23.43 | $23.43 | $22.45 | 227,485 |
| 2017-08-09 | $24.10 | $24.12 | $23.71 | $23.74 | $22.75 | 188,259 |
| 2017-08-08 | $24.07 | $24.21 | $23.88 | $23.95 | $22.95 | 259,038 |
| 2017-08-07 | $24.18 | $24.39 | $24.11 | $24.28 | $23.27 | 167,375 |
| 2017-08-04 | $24.50 | $24.59 | $24.01 | $24.17 | $23.16 | 298,173 |
| 2017-08-03 | $24.31 | $24.39 | $24.15 | $24.25 | $23.24 | 254,707 |
| 2017-08-02 | $24.54 | $24.59 | $24.11 | $24.24 | $23.23 | 244,408 |
| 2017-08-01 | $24.46 | $24.77 | $24.32 | $24.55 | $23.53 | 292,881 |
| 2017-07-31 | $24.89 | $24.89 | $24.23 | $24.38 | $23.36 | 555,603 |
| 2017-07-28 | $24.72 | $24.99 | $24.65 | $24.77 | $23.74 | 126,698 |
| 2017-07-27 | $24.89 | $24.89 | $24.47 | $24.67 | $23.64 | 261,783 |
| 2017-07-26 | $24.85 | $25.05 | $24.66 | $24.88 | $23.84 | 164,948 |
| 2017-07-25 | $25.02 | $25.02 | $24.77 | $24.77 | $23.74 | 197,686 |
| 2017-07-24 | $24.89 | $25.09 | $24.75 | $24.93 | $23.89 | 232,179 |
| 2017-07-21 | $24.98 | $24.98 | $24.67 | $24.84 | $23.80 | 93,974 |
| 2017-07-20 | $25.05 | $25.15 | $24.85 | $24.94 | $23.90 | 177,891 |
| 2017-07-19 | $24.71 | $25.03 | $24.59 | $25.01 | $23.97 | 161,073 |
| 2017-07-18 | $24.75 | $24.77 | $24.55 | $24.59 | $23.56 | 141,934 |
| 2017-07-17 | $24.48 | $24.63 | $24.27 | $24.63 | $23.60 | 134,032 |
| 2017-07-14 | $24.27 | $24.47 | $24.22 | $24.42 | $23.40 | 230,546 |
| 2017-07-13 | $23.75 | $24.04 | $23.75 | $24.04 | $23.04 | 212,617 |