First Republic Bank Depositary Shares Series B (FRC-P-B) Exchange: NYSE
Data as of Aug. 21, 2025
$25.63 ($0.05) 0.20%
First Republic Bank Depositary Shares Series B - Daily Information
Click for more stock information on First Republic Bank Depositary Shares Series B.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.56 |
| Previous Close | $25.63 |
| High | $25.63 |
| Low | $25.52 |
| Adjusted Open | $25.56 |
| Previous Adjusted Close | $25.63 |
| Adjusted High | $25.63 |
| Adjusted Low | $25.52 |
About First Republic Bank Depositary Shares Series B (FRC-P-B)
DELISTED - First Republic Bank Depositary Shares Series B
Invest in First Republic Bank Depositary Shares Series B (FRC-P-B)
Historical Stock Data for First Republic Bank Depositary Shares Series B (FRC-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-05-17 | $25.56 | $25.63 | $25.52 | $25.63 | $25.63 | 9,548 |
| 2017-05-16 | $25.49 | $25.58 | $25.49 | $25.58 | $25.58 | 4,266 |
| 2017-05-15 | $25.48 | $25.55 | $25.48 | $25.53 | $25.53 | 4,106 |
| 2017-05-12 | $25.47 | $25.51 | $25.47 | $25.49 | $25.49 | 898,200 |
| 2017-05-11 | $25.50 | $25.58 | $25.48 | $25.48 | $25.48 | 674,400 |
| 2017-05-10 | $25.51 | $25.57 | $25.51 | $25.53 | $25.53 | 806,300 |
| 2017-05-09 | $25.51 | $25.58 | $25.51 | $25.53 | $25.53 | 780,400 |
| 2017-05-08 | $25.50 | $25.57 | $25.50 | $25.51 | $25.51 | 751,200 |
| 2017-05-05 | $25.52 | $25.55 | $25.50 | $25.51 | $25.51 | 612,100 |
| 2017-05-04 | $25.55 | $25.61 | $25.55 | $25.57 | $25.57 | 1,021,000 |
| 2017-05-03 | $25.52 | $25.58 | $25.52 | $25.58 | $25.58 | 722,900 |
| 2017-05-02 | $25.55 | $25.60 | $25.50 | $25.60 | $25.60 | 1,107,600 |
| 2017-05-01 | $25.49 | $25.54 | $25.47 | $25.54 | $25.54 | 677,100 |
| 2017-04-28 | $25.53 | $25.58 | $25.49 | $25.54 | $25.54 | 974,500 |
| 2017-04-27 | $25.59 | $25.61 | $25.53 | $25.54 | $25.54 | 860,600 |
| 2017-04-26 | $25.59 | $25.60 | $25.57 | $25.60 | $25.60 | 859,500 |
| 2017-04-25 | $25.58 | $25.75 | $25.58 | $25.59 | $25.59 | 1,042,200 |
| 2017-04-24 | $25.60 | $25.67 | $25.57 | $25.63 | $25.63 | 1,052,400 |
| 2017-04-21 | $25.67 | $25.67 | $25.60 | $25.64 | $25.64 | 1,045,600 |
| 2017-04-20 | $25.52 | $25.62 | $25.52 | $25.60 | $25.60 | 1,055,000 |
| 2017-04-19 | $25.53 | $25.60 | $25.50 | $25.60 | $25.60 | 886,100 |
| 2017-04-18 | $25.53 | $25.59 | $25.51 | $25.56 | $25.56 | 1,533,800 |
| 2017-04-17 | $25.51 | $25.61 | $25.51 | $25.59 | $25.59 | 2,118,500 |
| 2017-04-13 | $25.51 | $25.60 | $25.50 | $25.60 | $25.60 | 3,161,300 |
| 2017-04-12 | $25.61 | $25.61 | $25.50 | $25.54 | $25.54 | 1,268,300 |
| 2017-04-11 | $25.69 | $25.69 | $25.60 | $25.64 | $25.64 | 1,233,900 |
| 2017-04-10 | $25.60 | $25.73 | $25.60 | $25.72 | $25.72 | 1,256,500 |
| 2017-04-07 | $25.61 | $25.68 | $25.60 | $25.60 | $25.60 | 1,316,600 |
| 2017-04-06 | $25.47 | $25.65 | $25.47 | $25.65 | $25.65 | 857,700 |
| 2017-04-05 | $25.58 | $25.58 | $25.53 | $25.56 | $25.56 | 1,565,100 |
| 2017-04-04 | $25.46 | $25.66 | $25.46 | $25.63 | $25.63 | 1,341,900 |
| 2017-04-03 | $25.36 | $25.58 | $25.36 | $25.57 | $25.57 | 989,100 |
| 2017-03-31 | $25.42 | $25.44 | $25.36 | $25.42 | $25.42 | 643,300 |
| 2017-03-30 | $25.36 | $25.43 | $25.36 | $25.43 | $25.43 | 956,700 |
| 2017-03-29 | $25.34 | $25.40 | $25.34 | $25.40 | $25.40 | 908,000 |
| 2017-03-28 | $25.34 | $25.40 | $25.32 | $25.40 | $25.40 | 1,108,900 |
| 2017-03-27 | $25.28 | $25.34 | $25.28 | $25.34 | $25.34 | 1,646,900 |
| 2017-03-24 | $25.41 | $25.41 | $25.35 | $25.35 | $25.35 | 774,900 |
| 2017-03-23 | $25.47 | $25.47 | $25.39 | $25.44 | $25.44 | 1,216,900 |
| 2017-03-22 | $25.29 | $25.41 | $25.29 | $25.41 | $25.41 | 1,172,800 |
| 2017-03-21 | $25.35 | $25.35 | $25.28 | $25.28 | $25.28 | 1,832,000 |
| 2017-03-20 | $25.29 | $25.48 | $25.29 | $25.44 | $25.44 | 825,200 |
| 2017-03-17 | $25.47 | $25.47 | $25.31 | $25.42 | $25.42 | 3,262,100 |
| 2017-03-16 | $25.56 | $25.56 | $25.30 | $25.42 | $25.42 | 1,099,000 |
| 2017-03-15 | $25.30 | $25.35 | $25.27 | $25.35 | $25.35 | 1,153,300 |
| 2017-03-14 | $25.57 | $25.65 | $25.55 | $25.65 | $25.65 | 584,700 |
| 2017-03-13 | $25.53 | $25.70 | $25.53 | $25.69 | $25.69 | 1,070,900 |
| 2017-03-10 | $25.47 | $25.58 | $25.45 | $25.58 | $25.58 | 1,194,400 |
| 2017-03-09 | $25.48 | $25.57 | $25.45 | $25.52 | $25.52 | 995,700 |
| 2017-03-08 | $25.55 | $25.67 | $25.45 | $25.65 | $25.65 | 1,639,600 |
| 2017-03-07 | $25.68 | $25.72 | $25.56 | $25.61 | $25.61 | 3,155,400 |
| 2017-03-06 | $25.67 | $25.73 | $25.67 | $25.69 | $25.69 | 1,081,800 |
| 2017-03-03 | $25.58 | $25.75 | $25.58 | $25.70 | $25.70 | 1,254,400 |
| 2017-03-02 | $25.66 | $25.92 | $25.57 | $25.57 | $25.57 | 852,300 |
| 2017-03-01 | $25.66 | $25.82 | $25.58 | $25.82 | $25.82 | 1,807,200 |
| 2017-02-28 | $25.90 | $25.90 | $25.75 | $25.80 | $25.80 | 1,665,900 |
| 2017-02-27 | $25.84 | $26.03 | $25.81 | $25.81 | $25.81 | 1,352,800 |
| 2017-02-24 | $25.83 | $25.98 | $25.83 | $25.97 | $25.97 | 669,300 |
| 2017-02-23 | $25.78 | $25.99 | $25.78 | $25.99 | $25.99 | 968,300 |
| 2017-02-22 | $25.67 | $25.76 | $25.66 | $25.76 | $25.76 | 784,000 |
| 2017-02-21 | $25.67 | $25.79 | $25.66 | $25.77 | $25.77 | 977,200 |
| 2017-02-17 | $25.55 | $25.66 | $25.55 | $25.61 | $25.61 | 806,000 |
| 2017-02-16 | $25.54 | $25.64 | $25.52 | $25.64 | $25.64 | 1,119,000 |
| 2017-02-15 | $25.46 | $25.59 | $25.46 | $25.59 | $25.59 | 930,800 |
| 2017-02-14 | $25.54 | $25.54 | $25.44 | $25.46 | $25.46 | 942,100 |
| 2017-02-13 | $25.59 | $25.67 | $25.58 | $25.58 | $25.58 | 1,321,200 |
| 2017-02-10 | $25.57 | $25.68 | $25.53 | $25.58 | $25.58 | 557,900 |
| 2017-02-09 | $25.71 | $25.71 | $25.65 | $25.70 | $25.70 | 536,900 |
| 2017-02-08 | $25.73 | $25.79 | $25.73 | $25.79 | $25.79 | 492,100 |
| 2017-02-07 | $25.73 | $25.78 | $25.68 | $25.77 | $25.77 | 455,200 |
| 2017-02-06 | $25.79 | $25.85 | $25.74 | $25.74 | $25.74 | 665,600 |
| 2017-02-03 | $25.74 | $25.87 | $25.74 | $25.87 | $25.87 | 645,200 |
| 2017-02-02 | $25.75 | $25.80 | $25.74 | $25.80 | $25.80 | 580,400 |
| 2017-02-01 | $25.85 | $25.85 | $25.75 | $25.79 | $25.79 | 586,400 |
| 2017-01-31 | $25.74 | $25.85 | $25.63 | $25.82 | $25.82 | 1,055,300 |
| 2017-01-30 | $25.64 | $25.89 | $25.64 | $25.83 | $25.83 | 962,400 |
| 2017-01-27 | $25.66 | $25.79 | $25.66 | $25.68 | $25.68 | 996,100 |
| 2017-01-26 | $25.64 | $25.78 | $25.63 | $25.78 | $25.78 | 919,300 |
| 2017-01-25 | $25.64 | $25.73 | $25.60 | $25.63 | $25.63 | 1,062,300 |
| 2017-01-24 | $25.78 | $25.81 | $25.68 | $25.68 | $25.68 | 751,400 |
| 2017-01-23 | $25.78 | $25.82 | $25.78 | $25.82 | $25.82 | 1,139,900 |
| 2017-01-20 | $25.56 | $25.80 | $25.56 | $25.80 | $25.80 | 1,207,300 |
| 2017-01-19 | $25.60 | $25.70 | $25.46 | $25.68 | $25.68 | 1,195,100 |
| 2017-01-18 | $25.58 | $25.58 | $25.50 | $25.54 | $25.54 | 1,458,700 |
| 2017-01-17 | $25.51 | $25.58 | $25.51 | $25.51 | $25.51 | 1,879,800 |
| 2017-01-13 | $25.49 | $25.62 | $25.49 | $25.53 | $25.53 | 1,356,700 |
| 2017-01-12 | $25.55 | $25.61 | $25.55 | $25.55 | $25.55 | 1,231,200 |
| 2017-01-11 | $25.50 | $25.56 | $25.46 | $25.55 | $25.55 | 1,850,600 |
| 2017-01-10 | $25.45 | $25.60 | $25.45 | $25.51 | $25.51 | 1,105,900 |
| 2017-01-09 | $25.48 | $25.62 | $25.46 | $25.46 | $25.46 | 1,057,200 |
| 2017-01-06 | $25.44 | $25.46 | $25.43 | $25.46 | $25.46 | 828,200 |
| 2017-01-05 | $25.65 | $25.65 | $25.42 | $25.50 | $25.50 | 1,226,100 |
| 2017-01-04 | $25.64 | $25.64 | $25.56 | $25.58 | $25.58 | 1,201,600 |
| 2017-01-03 | $25.56 | $25.63 | $25.56 | $25.60 | $25.60 | 1,965,900 |
| 2016-12-30 | $25.62 | $25.72 | $25.55 | $25.55 | $25.55 | 780,800 |
| 2016-12-29 | $25.49 | $25.63 | $25.49 | $25.63 | $25.63 | 1,654,500 |
| 2016-12-28 | $25.42 | $25.61 | $25.42 | $25.61 | $25.61 | 1,080,000 |
| 2016-12-27 | $25.64 | $25.64 | $25.45 | $25.50 | $25.50 | 376,500 |
| 2016-12-23 | $25.73 | $25.73 | $25.41 | $25.47 | $25.47 | 452,400 |
| 2016-12-22 | $25.70 | $25.70 | $25.43 | $25.43 | $25.43 | 1,056,600 |
| 2016-12-21 | $25.52 | $25.63 | $25.50 | $25.60 | $25.60 | 597,900 |
| 2016-12-20 | $25.51 | $25.60 | $25.41 | $25.48 | $25.48 | 1,003,800 |
| 2016-12-19 | $25.22 | $25.64 | $25.22 | $25.39 | $25.39 | 1,065,100 |
| 2016-12-16 | $25.03 | $25.36 | $25.03 | $25.22 | $25.22 | 3,559,000 |
| 2016-12-15 | $25.46 | $25.46 | $24.98 | $25.18 | $25.18 | 1,105,900 |
| 2016-12-14 | $25.43 | $25.65 | $25.25 | $25.25 | $25.25 | 1,337,000 |
| 2016-12-13 | $25.81 | $25.92 | $25.48 | $25.81 | $25.81 | 1,078,300 |
| 2016-12-12 | $25.37 | $25.78 | $25.37 | $25.78 | $25.78 | 760,900 |
| 2016-12-09 | $25.48 | $25.61 | $25.45 | $25.45 | $25.45 | 967,700 |
| 2016-12-08 | $25.44 | $25.75 | $25.44 | $25.56 | $25.56 | 1,858,700 |
| 2016-12-07 | $25.75 | $25.84 | $25.75 | $25.75 | $25.75 | 1,506,400 |
| 2016-12-06 | $25.43 | $25.62 | $25.43 | $25.62 | $25.62 | 710,300 |
| 2016-12-05 | $25.37 | $25.65 | $25.37 | $25.65 | $25.65 | 685,000 |
| 2016-12-02 | $25.53 | $25.68 | $25.37 | $25.63 | $25.63 | 1,123,100 |
| 2016-12-01 | $25.42 | $25.53 | $25.35 | $25.42 | $25.42 | 1,630,600 |
| 2016-11-30 | $25.50 | $25.57 | $25.49 | $25.49 | $25.49 | 1,088,800 |
| 2016-11-29 | $25.55 | $25.63 | $25.53 | $25.60 | $25.60 | 1,238,400 |
| 2016-11-28 | $25.75 | $25.75 | $25.52 | $25.74 | $25.74 | 1,021,300 |
| 2016-11-25 | $25.74 | $25.74 | $25.55 | $25.72 | $25.72 | 387,100 |
| 2016-11-23 | $25.62 | $25.63 | $25.55 | $25.63 | $25.63 | 1,007,600 |
| 2016-11-22 | $25.73 | $25.77 | $25.58 | $25.77 | $25.77 | 898,700 |
| 2016-11-21 | $25.77 | $25.77 | $25.52 | $25.75 | $25.75 | 1,018,900 |
| 2016-11-18 | $25.64 | $25.64 | $25.50 | $25.53 | $25.53 | 849,600 |
| 2016-11-17 | $25.38 | $25.65 | $25.38 | $25.59 | $25.59 | 1,708,300 |
| 2016-11-16 | $25.43 | $25.58 | $25.39 | $25.58 | $25.58 | 1,257,900 |
| 2016-11-15 | $24.76 | $25.50 | $24.76 | $25.50 | $25.50 | 3,012,200 |
| 2016-11-14 | $25.14 | $25.18 | $24.74 | $24.93 | $24.93 | 1,868,600 |
| 2016-11-11 | $25.12 | $25.22 | $25.08 | $25.16 | $25.16 | 1,108,900 |
| 2016-11-10 | $25.43 | $25.43 | $25.10 | $25.20 | $25.20 | 1,815,600 |
| 2016-11-09 | $25.43 | $25.50 | $25.43 | $25.50 | $25.50 | 1,110,900 |
| 2016-11-08 | $25.53 | $25.62 | $25.49 | $25.57 | $25.57 | 494,600 |
| 2016-11-07 | $25.63 | $25.65 | $25.55 | $25.56 | $25.56 | 625,500 |
| 2016-11-04 | $25.46 | $25.58 | $25.44 | $25.58 | $25.58 | 612,000 |
| 2016-11-03 | $25.47 | $25.55 | $25.46 | $25.47 | $25.47 | 1,097,400 |
| 2016-11-02 | $25.50 | $25.50 | $25.40 | $25.44 | $25.44 | 651,600 |
| 2016-11-01 | $25.55 | $25.55 | $25.47 | $25.47 | $25.47 | 625,700 |
| 2016-10-31 | $25.52 | $25.56 | $25.52 | $25.55 | $25.55 | 1,121,800 |
| 2016-10-28 | $25.53 | $25.60 | $25.53 | $25.53 | $25.53 | 658,200 |
| 2016-10-27 | $25.53 | $25.58 | $25.50 | $25.58 | $25.58 | 480,300 |
| 2016-10-26 | $25.51 | $25.61 | $25.51 | $25.60 | $25.60 | 383,300 |
| 2016-10-25 | $25.48 | $25.58 | $25.40 | $25.52 | $25.52 | 875,600 |
| 2016-10-24 | $25.53 | $25.57 | $25.46 | $25.52 | $25.52 | 574,100 |
| 2016-10-21 | $25.77 | $25.77 | $25.45 | $25.45 | $25.45 | 723,100 |
| 2016-10-20 | $25.70 | $25.74 | $25.62 | $25.62 | $25.62 | 676,800 |
| 2016-10-19 | $25.65 | $25.82 | $25.65 | $25.79 | $25.79 | 1,199,800 |
| 2016-10-18 | $25.65 | $25.81 | $25.65 | $25.65 | $25.65 | 738,900 |
| 2016-10-17 | $25.62 | $25.65 | $25.62 | $25.64 | $25.64 | 790,400 |
| 2016-10-14 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 1,015,000 |
| 2016-10-13 | $25.54 | $25.73 | $25.50 | $25.69 | $25.69 | 2,986,200 |
| 2016-10-12 | $25.64 | $25.64 | $25.50 | $25.53 | $25.53 | 1,279,900 |
| 2016-10-11 | $25.63 | $25.63 | $25.56 | $25.56 | $25.56 | 632,300 |
| 2016-10-10 | $25.73 | $25.73 | $25.62 | $25.63 | $25.63 | 547,400 |
| 2016-10-07 | $25.62 | $25.69 | $25.62 | $25.69 | $25.69 | 622,200 |
| 2016-10-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 868,900 |
| 2016-10-05 | $25.61 | $25.64 | $25.61 | $25.61 | $25.61 | 851,700 |
| 2016-10-04 | $25.64 | $25.71 | $25.63 | $25.67 | $25.67 | 758,400 |
| 2016-10-03 | $25.72 | $25.77 | $25.67 | $25.70 | $25.70 | 559,200 |
| 2016-09-30 | $25.56 | $25.77 | $25.53 | $25.72 | $25.72 | 1,135,200 |
| 2016-09-29 | $25.72 | $25.83 | $25.58 | $25.58 | $25.58 | 868,200 |
| 2016-09-28 | $25.71 | $25.77 | $25.71 | $25.73 | $25.73 | 617,000 |
| 2016-09-27 | $25.74 | $25.83 | $25.70 | $25.70 | $25.70 | 737,600 |
| 2016-09-26 | $25.82 | $25.82 | $25.73 | $25.76 | $25.76 | 808,400 |
| 2016-09-23 | $25.79 | $25.79 | $25.73 | $25.75 | $25.75 | 703,500 |
| 2016-09-22 | $25.79 | $25.84 | $25.68 | $25.76 | $25.76 | 702,300 |
| 2016-09-21 | $25.60 | $25.72 | $25.60 | $25.69 | $25.69 | 905,000 |
| 2016-09-20 | $25.59 | $25.68 | $25.56 | $25.60 | $25.60 | 999,400 |
| 2016-09-19 | $25.55 | $25.72 | $25.55 | $25.68 | $25.68 | 700,900 |
| 2016-09-16 | $25.60 | $25.67 | $25.55 | $25.55 | $25.55 | 1,516,400 |
| 2016-09-15 | $25.73 | $25.73 | $25.60 | $25.65 | $25.65 | 673,600 |
| 2016-09-14 | $25.56 | $25.88 | $25.52 | $25.75 | $25.75 | 439,800 |
| 2016-09-13 | $25.98 | $25.98 | $25.87 | $25.90 | $25.90 | 430,700 |
| 2016-09-12 | $25.86 | $25.98 | $25.85 | $25.93 | $25.93 | 616,300 |
| 2016-09-09 | $25.78 | $25.87 | $25.78 | $25.87 | $25.87 | 719,200 |
| 2016-09-08 | $26.10 | $26.11 | $26.06 | $26.06 | $26.06 | 463,300 |
| 2016-09-07 | $26.22 | $26.22 | $26.10 | $26.10 | $26.10 | 751,200 |
| 2016-09-06 | $26.10 | $26.16 | $26.10 | $26.10 | $26.10 | 827,000 |
| 2016-09-02 | $26.12 | $26.14 | $26.12 | $26.14 | $26.14 | 503,500 |
| 2016-09-01 | $26.17 | $26.20 | $26.12 | $26.12 | $26.12 | 780,500 |
| 2016-08-31 | $26.25 | $26.25 | $26.18 | $26.18 | $26.18 | 968,800 |
| 2016-08-30 | $26.22 | $26.23 | $26.16 | $26.17 | $26.17 | 1,113,700 |
| 2016-08-29 | $26.15 | $26.17 | $26.15 | $26.15 | $26.15 | 564,600 |
| 2016-08-26 | $26.15 | $26.30 | $26.15 | $26.15 | $26.15 | 840,800 |
| 2016-08-25 | $26.15 | $26.25 | $26.15 | $26.22 | $26.22 | 418,700 |
| 2016-08-24 | $26.15 | $26.20 | $26.15 | $26.17 | $26.17 | 375,500 |
| 2016-08-23 | $26.19 | $26.25 | $26.14 | $26.17 | $26.17 | 489,300 |
| 2016-08-22 | $26.18 | $26.23 | $26.15 | $26.17 | $26.17 | 362,200 |
| 2016-08-19 | $26.14 | $26.20 | $26.14 | $26.20 | $26.20 | 376,000 |
| 2016-08-18 | $26.20 | $26.24 | $26.06 | $26.18 | $26.18 | 449,300 |
| 2016-08-17 | $26.18 | $26.29 | $26.18 | $26.29 | $26.29 | 668,900 |
| 2016-08-16 | $26.36 | $26.36 | $26.19 | $26.19 | $26.19 | 683,500 |
| 2016-08-15 | $26.52 | $26.57 | $26.33 | $26.33 | $26.33 | 496,300 |
| 2016-08-12 | $26.38 | $26.50 | $26.38 | $26.50 | $26.50 | 409,600 |
| 2016-08-11 | $26.56 | $26.56 | $26.50 | $26.50 | $26.50 | 637,300 |
| 2016-08-10 | $26.54 | $26.60 | $26.52 | $26.55 | $26.55 | 494,500 |
| 2016-08-09 | $26.54 | $26.61 | $26.54 | $26.61 | $26.61 | 351,800 |
| 2016-08-08 | $26.59 | $26.60 | $26.51 | $26.60 | $26.60 | 485,100 |
| 2016-08-05 | $26.52 | $26.57 | $26.50 | $26.57 | $26.57 | 728,700 |
| 2016-08-04 | $26.51 | $26.57 | $26.51 | $26.57 | $26.57 | 517,200 |
| 2016-08-03 | $26.53 | $26.56 | $26.51 | $26.56 | $26.56 | 429,200 |
| 2016-08-02 | $26.57 | $26.57 | $26.51 | $26.55 | $26.55 | 697,000 |
| 2016-08-01 | $26.56 | $26.58 | $26.52 | $26.57 | $26.57 | 969,100 |
| 2016-07-29 | $26.49 | $26.65 | $26.49 | $26.65 | $26.65 | 615,900 |
| 2016-07-28 | $26.49 | $26.57 | $26.48 | $26.57 | $26.57 | 468,800 |
| 2016-07-27 | $26.49 | $26.57 | $26.49 | $26.57 | $26.57 | 571,200 |
| 2016-07-26 | $26.57 | $26.58 | $26.50 | $26.57 | $26.57 | 748,700 |
| 2016-07-25 | $26.40 | $26.54 | $26.40 | $26.54 | $26.54 | 980,600 |
| 2016-07-22 | $26.37 | $26.41 | $26.37 | $26.41 | $26.41 | 641,600 |
| 2016-07-21 | $26.66 | $26.66 | $26.37 | $26.39 | $26.39 | 532,300 |
| 2016-07-20 | $26.60 | $26.70 | $26.55 | $26.55 | $26.55 | 531,100 |
| 2016-07-19 | $26.66 | $26.73 | $26.55 | $26.71 | $26.71 | 743,700 |
| 2016-07-18 | $26.56 | $26.73 | $26.56 | $26.73 | $26.73 | 673,700 |
| 2016-07-15 | $26.55 | $26.73 | $26.55 | $26.60 | $26.60 | 964,400 |
| 2016-07-14 | $26.62 | $26.62 | $26.50 | $26.61 | $26.61 | 1,512,100 |
| 2016-07-13 | $26.56 | $26.64 | $26.50 | $26.50 | $26.50 | 852,800 |
| 2016-07-12 | $26.68 | $26.71 | $26.55 | $26.56 | $26.56 | 863,400 |
| 2016-07-11 | $26.60 | $26.72 | $26.54 | $26.57 | $26.57 | 620,500 |
| 2016-07-08 | $26.67 | $26.72 | $26.57 | $26.62 | $26.62 | 612,200 |
| 2016-07-07 | $26.53 | $26.63 | $26.46 | $26.61 | $26.61 | 869,600 |
| 2016-07-06 | $26.42 | $26.58 | $26.41 | $26.41 | $26.41 | 1,405,700 |
| 2016-07-05 | $26.63 | $26.63 | $26.45 | $26.45 | $26.45 | 738,000 |
| 2016-07-01 | $26.62 | $26.65 | $26.43 | $26.65 | $26.65 | 768,800 |
| 2016-06-30 | $26.49 | $26.62 | $26.49 | $26.58 | $26.58 | 949,000 |
| 2016-06-29 | $26.37 | $26.51 | $26.37 | $26.41 | $26.41 | 729,000 |
| 2016-06-28 | $26.20 | $26.41 | $26.20 | $26.37 | $26.37 | 1,072,100 |
| 2016-06-27 | $26.07 | $26.28 | $26.04 | $26.28 | $26.28 | 2,331,800 |
| 2016-06-24 | $25.88 | $26.22 | $25.88 | $26.20 | $26.20 | 4,259,300 |
| 2016-06-23 | $26.21 | $26.26 | $26.02 | $26.26 | $26.26 | 1,228,700 |
| 2016-06-22 | $26.16 | $26.19 | $26.10 | $26.19 | $26.19 | 1,134,600 |
| 2016-06-21 | $26.14 | $26.20 | $26.10 | $26.16 | $26.16 | 1,489,800 |
| 2016-06-20 | $25.98 | $26.19 | $25.98 | $26.19 | $26.19 | 791,100 |
| 2016-06-17 | $25.95 | $26.02 | $25.95 | $26.02 | $26.02 | 1,052,000 |
| 2016-06-16 | $25.99 | $26.04 | $25.94 | $26.01 | $26.01 | 1,022,900 |
| 2016-06-15 | $26.04 | $26.07 | $25.96 | $26.07 | $26.07 | 626,800 |
| 2016-06-14 | $26.35 | $26.43 | $26.30 | $26.43 | $26.43 | 1,093,800 |
| 2016-06-13 | $26.44 | $26.46 | $26.40 | $26.44 | $26.44 | 824,100 |
| 2016-06-10 | $26.34 | $26.45 | $26.34 | $26.35 | $26.35 | 732,200 |
| 2016-06-09 | $26.35 | $26.43 | $26.35 | $26.43 | $26.43 | 527,900 |
| 2016-06-08 | $26.48 | $26.48 | $26.40 | $26.47 | $26.47 | 736,300 |
| 2016-06-07 | $26.40 | $26.47 | $26.40 | $26.47 | $26.47 | 556,500 |
| 2016-06-06 | $26.42 | $26.50 | $26.38 | $26.47 | $26.47 | 628,800 |
| 2016-06-03 | $26.33 | $26.53 | $26.33 | $26.43 | $26.43 | 1,249,800 |
| 2016-06-02 | $26.27 | $26.33 | $26.27 | $26.33 | $26.33 | 1,018,400 |
| 2016-06-01 | $26.29 | $26.34 | $26.24 | $26.24 | $26.24 | 3,213,900 |
| 2016-05-31 | $26.24 | $26.30 | $26.20 | $26.30 | $26.30 | 1,072,000 |
| 2016-05-27 | $26.27 | $26.29 | $26.19 | $26.29 | $26.29 | 520,000 |
| 2016-05-26 | $26.35 | $26.36 | $26.32 | $26.32 | $26.32 | 1,125,800 |
| 2016-05-25 | $26.27 | $26.36 | $26.27 | $26.34 | $26.34 | 682,900 |
| 2016-05-24 | $26.32 | $26.32 | $26.30 | $26.32 | $26.32 | 571,600 |
| 2016-05-23 | $26.24 | $26.32 | $26.22 | $26.32 | $26.32 | 423,900 |
| 2016-05-20 | $26.12 | $26.24 | $26.12 | $26.24 | $26.24 | 627,700 |
| 2016-05-19 | $26.35 | $26.35 | $26.12 | $26.13 | $26.13 | 818,400 |
| 2016-05-18 | $26.36 | $26.69 | $26.22 | $26.27 | $26.27 | 928,600 |
| 2016-05-17 | $26.32 | $26.34 | $26.28 | $26.34 | $26.34 | 560,900 |
| 2016-05-16 | $26.24 | $26.32 | $26.19 | $26.31 | $26.31 | 444,800 |
| 2016-05-13 | $26.27 | $26.27 | $26.14 | $26.14 | $26.14 | 930,300 |
| 2016-05-12 | $26.24 | $26.26 | $26.16 | $26.17 | $26.17 | 533,800 |
| 2016-05-11 | $26.17 | $26.23 | $26.12 | $26.23 | $26.23 | 592,500 |
| 2016-05-10 | $26.20 | $26.20 | $26.06 | $26.10 | $26.10 | 768,800 |
| 2016-05-09 | $26.24 | $26.24 | $26.09 | $26.09 | $26.09 | 516,600 |
| 2016-05-06 | $26.36 | $26.36 | $26.12 | $26.14 | $26.14 | 479,300 |
| 2016-05-05 | $26.58 | $26.63 | $26.25 | $26.31 | $26.31 | 602,600 |
| 2016-05-04 | $26.53 | $26.63 | $26.47 | $26.50 | $26.50 | 945,600 |
| 2016-05-03 | $26.53 | $26.54 | $26.53 | $26.54 | $26.54 | 540,300 |
| 2016-05-02 | $26.51 | $26.56 | $26.39 | $26.56 | $26.56 | 649,400 |
| 2016-04-29 | $26.43 | $26.53 | $26.40 | $26.40 | $26.40 | 660,600 |
| 2016-04-28 | $26.51 | $26.51 | $26.34 | $26.34 | $26.34 | 505,400 |
| 2016-04-27 | $26.54 | $26.62 | $26.39 | $26.46 | $26.46 | 591,200 |
| 2016-04-26 | $26.35 | $26.50 | $26.35 | $26.50 | $26.50 | 1,094,600 |
| 2016-04-25 | $26.50 | $26.50 | $26.31 | $26.42 | $26.42 | 630,200 |
| 2016-04-22 | $26.40 | $26.60 | $26.35 | $26.35 | $26.35 | 742,400 |
| 2016-04-21 | $26.28 | $26.40 | $26.28 | $26.39 | $26.39 | 654,500 |
| 2016-04-20 | $26.39 | $26.39 | $26.13 | $26.15 | $26.15 | 859,300 |
| 2016-04-19 | $26.23 | $26.42 | $26.23 | $26.37 | $26.37 | 861,400 |
| 2016-04-18 | $26.19 | $26.27 | $26.15 | $26.23 | $26.23 | 923,100 |
| 2016-04-15 | $26.15 | $26.15 | $26.04 | $26.13 | $26.13 | 1,015,900 |
| 2016-04-14 | $26.20 | $26.40 | $26.02 | $26.06 | $26.06 | 2,260,700 |
| 2016-04-13 | $26.05 | $26.12 | $25.98 | $26.12 | $26.12 | 923,500 |
| 2016-04-12 | $25.95 | $26.13 | $25.95 | $26.05 | $26.05 | 501,300 |
| 2016-04-11 | $25.90 | $25.96 | $25.82 | $25.95 | $25.95 | 521,100 |
| 2016-04-08 | $25.77 | $25.91 | $25.75 | $25.86 | $25.86 | 983,400 |
| 2016-04-07 | $25.82 | $25.82 | $25.63 | $25.66 | $25.66 | 930,500 |
| 2016-04-06 | $25.89 | $25.89 | $25.72 | $25.72 | $25.72 | 648,300 |
| 2016-04-05 | $25.80 | $25.80 | $25.68 | $25.76 | $25.76 | 748,000 |
| 2016-04-04 | $25.90 | $25.90 | $25.62 | $25.68 | $25.68 | 762,500 |
| 2016-04-01 | $26.08 | $26.08 | $25.71 | $25.72 | $25.72 | 880,000 |
| 2016-03-31 | $26.07 | $26.11 | $25.97 | $26.00 | $26.00 | 558,600 |
| 2016-03-30 | $26.08 | $26.09 | $25.95 | $26.05 | $26.05 | 587,100 |
| 2016-03-29 | $26.20 | $26.22 | $25.87 | $25.93 | $25.93 | 876,900 |
| 2016-03-28 | $26.03 | $26.17 | $26.03 | $26.13 | $26.13 | 580,700 |
| 2016-03-24 | $26.06 | $26.23 | $26.05 | $26.05 | $26.05 | 694,900 |
| 2016-03-23 | $26.15 | $26.27 | $26.07 | $26.10 | $26.10 | 623,700 |
| 2016-03-22 | $26.37 | $26.44 | $26.05 | $26.06 | $26.06 | 672,600 |
| 2016-03-21 | $26.29 | $26.34 | $26.18 | $26.33 | $26.33 | 570,800 |
| 2016-03-18 | $26.23 | $26.32 | $26.13 | $26.28 | $26.28 | 1,221,200 |
| 2016-03-17 | $26.35 | $26.35 | $25.97 | $26.06 | $26.06 | 1,206,300 |
| 2016-03-16 | $26.32 | $26.32 | $26.08 | $26.29 | $26.29 | 1,077,200 |
| 2016-03-15 | $26.67 | $26.67 | $26.57 | $26.57 | $26.57 | 811,100 |
| 2016-03-14 | $26.75 | $26.75 | $26.55 | $26.66 | $26.66 | 516,700 |
| 2016-03-11 | $26.69 | $26.71 | $26.53 | $26.54 | $26.54 | 934,200 |
| 2016-03-10 | $26.74 | $26.75 | $26.45 | $26.61 | $26.61 | 1,404,800 |
| 2016-03-09 | $26.47 | $26.60 | $26.43 | $26.59 | $26.59 | 738,800 |
| 2016-03-08 | $26.52 | $26.66 | $26.25 | $26.32 | $26.32 | 819,400 |
| 2016-03-07 | $26.65 | $26.65 | $26.37 | $26.38 | $26.38 | 1,148,300 |
| 2016-03-04 | $26.76 | $26.76 | $26.45 | $26.55 | $26.55 | 1,039,000 |
| 2016-03-03 | $27.13 | $27.13 | $26.61 | $26.66 | $26.66 | 1,080,800 |
| 2016-03-02 | $27.25 | $27.25 | $26.74 | $26.89 | $26.89 | 1,020,100 |
| 2016-03-01 | $26.49 | $27.09 | $26.49 | $27.03 | $27.03 | 1,507,500 |
| 2016-02-29 | $26.82 | $26.82 | $26.50 | $26.54 | $26.54 | 813,300 |
| 2016-02-26 | $26.88 | $26.89 | $26.60 | $26.77 | $26.77 | 1,680,300 |
| 2016-02-25 | $26.62 | $26.77 | $26.43 | $26.75 | $26.75 | 2,092,600 |
| 2016-02-24 | $26.44 | $26.63 | $26.29 | $26.53 | $26.53 | 1,146,000 |
| 2016-02-23 | $26.25 | $26.74 | $26.25 | $26.49 | $26.49 | 799,000 |
| 2016-02-22 | $26.35 | $26.53 | $26.20 | $26.35 | $26.35 | 1,067,500 |
| 2016-02-19 | $26.29 | $26.34 | $26.17 | $26.25 | $26.25 | 1,120,900 |
| 2016-02-18 | $26.31 | $26.34 | $26.28 | $26.29 | $26.29 | 700,700 |
| 2016-02-17 | $25.78 | $26.26 | $25.78 | $26.26 | $26.26 | 1,270,300 |
| 2016-02-16 | $25.65 | $25.94 | $25.41 | $25.94 | $25.94 | 1,323,100 |
| 2016-02-12 | $25.16 | $25.64 | $25.16 | $25.38 | $25.38 | 1,262,700 |
| 2016-02-11 | $25.69 | $25.69 | $25.19 | $25.19 | $25.19 | 979,100 |
| 2016-02-10 | $25.71 | $25.96 | $25.69 | $25.78 | $25.78 | 1,366,200 |
| 2016-02-09 | $25.89 | $26.26 | $25.56 | $25.56 | $25.56 | 3,195,500 |
| 2016-02-08 | $26.11 | $26.12 | $25.54 | $25.94 | $25.94 | 1,773,900 |
| 2016-02-05 | $26.20 | $26.20 | $25.81 | $26.11 | $26.11 | 2,327,100 |
| 2016-02-04 | $26.15 | $26.20 | $25.95 | $26.20 | $26.20 | 1,471,400 |
| 2016-02-03 | $26.28 | $26.28 | $25.72 | $26.05 | $26.05 | 1,387,200 |
| 2016-02-02 | $26.25 | $26.25 | $26.14 | $26.18 | $26.18 | 704,900 |
| 2016-02-01 | $26.24 | $26.24 | $26.11 | $26.20 | $26.20 | 962,400 |
| 2016-01-29 | $26.11 | $26.11 | $25.96 | $26.10 | $26.10 | 1,145,800 |
| 2016-01-28 | $25.83 | $25.98 | $25.75 | $25.98 | $25.98 | 995,500 |
| 2016-01-27 | $25.77 | $25.77 | $25.56 | $25.74 | $25.74 | 1,026,700 |
| 2016-01-26 | $25.55 | $25.97 | $25.50 | $25.77 | $25.77 | 1,316,300 |
| 2016-01-25 | $25.49 | $25.57 | $25.31 | $25.50 | $25.50 | 1,383,100 |
| 2016-01-22 | $25.56 | $25.71 | $25.46 | $25.48 | $25.48 | 1,119,300 |
| 2016-01-21 | $25.61 | $25.61 | $25.50 | $25.56 | $25.56 | 1,236,400 |
| 2016-01-20 | $25.75 | $25.75 | $25.15 | $25.62 | $25.62 | 1,832,100 |
| 2016-01-19 | $25.75 | $25.77 | $25.60 | $25.71 | $25.71 | 826,700 |
| 2016-01-15 | $25.79 | $25.79 | $25.59 | $25.71 | $25.71 | 2,063,100 |
| 2016-01-14 | $25.90 | $25.90 | $25.73 | $25.77 | $25.77 | 2,471,700 |
| 2016-01-13 | $25.96 | $25.96 | $25.81 | $25.83 | $25.83 | 1,695,600 |
| 2016-01-12 | $25.99 | $25.99 | $25.76 | $25.94 | $25.94 | 1,313,800 |
| 2016-01-11 | $26.06 | $26.06 | $25.85 | $25.89 | $25.89 | 1,090,400 |
| 2016-01-08 | $26.05 | $26.07 | $25.89 | $26.00 | $26.00 | 857,300 |
| 2016-01-07 | $25.98 | $26.02 | $25.72 | $25.89 | $25.89 | 1,124,600 |
| 2016-01-06 | $26.52 | $26.54 | $25.91 | $25.95 | $25.95 | 802,200 |
| 2016-01-05 | $26.47 | $26.68 | $26.47 | $26.56 | $26.56 | 555,400 |
| 2016-01-04 | $26.19 | $26.43 | $25.98 | $26.42 | $26.42 | 980,300 |
| 2015-12-31 | $26.26 | $26.26 | $25.92 | $26.19 | $26.19 | 339,100 |
| 2015-12-30 | $26.06 | $26.18 | $25.90 | $26.18 | $26.18 | 271,300 |
| 2015-12-29 | $25.99 | $26.03 | $25.95 | $26.01 | $26.01 | 315,100 |
| 2015-12-28 | $25.95 | $26.09 | $25.83 | $26.01 | $26.01 | 304,600 |
| 2015-12-24 | $25.95 | $25.95 | $25.93 | $25.94 | $25.94 | 205,700 |
| 2015-12-23 | $25.84 | $25.98 | $25.78 | $25.89 | $25.89 | 426,800 |
| 2015-12-22 | $25.84 | $25.84 | $25.73 | $25.84 | $25.84 | 502,800 |
| 2015-12-21 | $25.94 | $25.94 | $25.70 | $25.80 | $25.80 | 572,800 |
| 2015-12-18 | $25.73 | $25.73 | $25.68 | $25.68 | $25.68 | 2,987,400 |
| 2015-12-17 | $25.50 | $25.73 | $25.50 | $25.67 | $25.67 | 907,100 |
| 2015-12-16 | $25.29 | $25.75 | $25.12 | $25.58 | $25.58 | 997,200 |
| 2015-12-15 | $25.65 | $25.93 | $25.33 | $25.40 | $25.40 | 752,300 |
| 2015-12-14 | $26.38 | $26.40 | $25.48 | $25.48 | $25.48 | 881,000 |
| 2015-12-11 | $26.71 | $26.71 | $26.35 | $26.35 | $26.35 | 1,023,100 |
| 2015-12-10 | $26.80 | $26.80 | $26.58 | $26.62 | $26.62 | 709,700 |
| 2015-12-09 | $27.00 | $27.05 | $26.57 | $26.57 | $26.57 | 1,038,600 |
| 2015-12-08 | $26.61 | $27.13 | $26.53 | $27.13 | $27.13 | 711,400 |
| 2015-12-07 | $26.51 | $26.54 | $26.40 | $26.54 | $26.54 | 625,600 |
| 2015-12-04 | $26.45 | $26.56 | $26.45 | $26.51 | $26.51 | 701,900 |
| 2015-12-03 | $26.31 | $26.49 | $26.10 | $26.42 | $26.42 | 714,600 |
| 2015-12-02 | $26.43 | $26.43 | $26.20 | $26.26 | $26.26 | 924,700 |
| 2015-12-01 | $26.32 | $26.38 | $26.25 | $26.37 | $26.37 | 505,200 |
| 2015-11-30 | $26.36 | $26.36 | $26.20 | $26.20 | $26.20 | 799,100 |
| 2015-11-27 | $26.28 | $26.32 | $26.24 | $26.32 | $26.32 | 207,800 |
| 2015-11-25 | $26.24 | $26.31 | $26.21 | $26.27 | $26.27 | 530,800 |
| 2015-11-24 | $26.19 | $26.23 | $26.11 | $26.19 | $26.19 | 627,000 |
| 2015-11-23 | $26.09 | $26.18 | $26.09 | $26.15 | $26.15 | 752,900 |
| 2015-11-20 | $26.18 | $26.20 | $26.10 | $26.17 | $26.17 | 512,900 |
| 2015-11-19 | $26.18 | $26.31 | $26.10 | $26.29 | $26.29 | 698,300 |
| 2015-11-18 | $26.21 | $26.21 | $26.15 | $26.18 | $26.18 | 761,300 |
| 2015-11-17 | $26.27 | $26.27 | $26.08 | $26.14 | $26.14 | 764,200 |
| 2015-11-16 | $26.37 | $26.37 | $26.17 | $26.26 | $26.26 | 698,300 |
| 2015-11-13 | $26.38 | $26.38 | $26.32 | $26.32 | $26.32 | 699,900 |
| 2015-11-12 | $26.39 | $26.42 | $26.10 | $26.39 | $26.39 | 908,900 |
| 2015-11-11 | $26.35 | $26.37 | $26.23 | $26.36 | $26.36 | 1,553,200 |
| 2015-11-10 | $26.28 | $26.37 | $26.12 | $26.18 | $26.18 | 3,302,600 |
| 2015-11-09 | $26.26 | $26.27 | $26.07 | $26.27 | $26.27 | 725,800 |
| 2015-11-06 | $26.39 | $26.39 | $26.05 | $26.25 | $26.25 | 761,300 |
| 2015-11-05 | $26.29 | $26.46 | $26.29 | $26.35 | $26.35 | 442,300 |
| 2015-11-04 | $26.42 | $26.42 | $26.29 | $26.39 | $26.39 | 534,400 |
| 2015-11-03 | $26.33 | $26.42 | $26.18 | $26.31 | $26.31 | 392,800 |
| 2015-11-02 | $26.12 | $26.34 | $26.12 | $26.34 | $26.34 | 452,300 |
| 2015-10-30 | $26.04 | $26.12 | $26.00 | $26.12 | $26.12 | 565,700 |
| 2015-10-29 | $25.98 | $26.00 | $25.91 | $26.00 | $26.00 | 571,900 |
| 2015-10-28 | $25.90 | $25.98 | $25.89 | $25.98 | $25.98 | 628,300 |
| 2015-10-27 | $25.87 | $25.90 | $25.82 | $25.88 | $25.88 | 681,900 |
| 2015-10-26 | $25.85 | $25.87 | $25.85 | $25.85 | $25.85 | 1,231,000 |
| 2015-10-23 | $25.89 | $25.89 | $25.83 | $25.89 | $25.89 | 505,500 |
| 2015-10-22 | $25.91 | $25.93 | $25.84 | $25.86 | $25.86 | 650,900 |
| 2015-10-21 | $25.80 | $25.96 | $25.80 | $25.85 | $25.85 | 720,500 |
| 2015-10-20 | $25.77 | $25.83 | $25.72 | $25.83 | $25.83 | 411,000 |
| 2015-10-19 | $25.69 | $25.77 | $25.65 | $25.71 | $25.71 | 900,900 |
| 2015-10-16 | $25.68 | $25.69 | $25.55 | $25.69 | $25.69 | 855,400 |
| 2015-10-15 | $25.56 | $25.61 | $25.42 | $25.53 | $25.53 | 1,239,100 |
| 2015-10-14 | $25.68 | $25.68 | $25.56 | $25.56 | $25.56 | 884,600 |
| 2015-10-13 | $25.67 | $25.67 | $25.53 | $25.53 | $25.53 | 558,300 |
| 2015-10-12 | $25.55 | $25.57 | $25.54 | $25.57 | $25.57 | 397,900 |
| 2015-10-09 | $25.70 | $25.70 | $25.35 | $25.41 | $25.41 | 452,400 |
| 2015-10-08 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 619,700 |
| 2015-10-07 | $25.84 | $25.84 | $25.66 | $25.66 | $25.66 | 929,600 |
| 2015-10-06 | $25.70 | $25.80 | $25.50 | $25.67 | $25.67 | 635,000 |
| 2015-10-05 | $25.36 | $25.70 | $25.36 | $25.70 | $25.70 | 670,500 |
| 2015-10-02 | $25.42 | $25.42 | $25.32 | $25.38 | $25.38 | 775,600 |
| 2015-10-01 | $25.57 | $25.57 | $25.43 | $25.45 | $25.45 | 706,600 |
| 2015-09-30 | $25.56 | $25.56 | $25.46 | $25.46 | $25.46 | 929,000 |
| 2015-09-29 | $25.67 | $25.67 | $25.50 | $25.50 | $25.50 | 887,000 |
| 2015-09-28 | $25.70 | $25.70 | $25.55 | $25.55 | $25.55 | 1,120,000 |
| 2015-09-25 | $25.68 | $25.75 | $25.60 | $25.61 | $25.61 | 592,500 |
| 2015-09-24 | $25.74 | $25.74 | $25.65 | $25.72 | $25.72 | 594,600 |
| 2015-09-23 | $25.63 | $25.75 | $25.53 | $25.75 | $25.75 | 258,500 |
| 2015-09-22 | $25.63 | $25.63 | $25.57 | $25.62 | $25.62 | 667,000 |
| 2015-09-21 | $25.60 | $25.60 | $25.53 | $25.56 | $25.56 | 588,400 |
| 2015-09-18 | $25.57 | $25.58 | $25.52 | $25.55 | $25.55 | 1,925,600 |
| 2015-09-17 | $25.49 | $25.62 | $25.45 | $25.52 | $25.52 | 873,900 |
| 2015-09-16 | $25.63 | $25.63 | $25.41 | $25.57 | $25.57 | 648,000 |
| 2015-09-15 | $25.92 | $25.93 | $25.86 | $25.93 | $25.93 | 658,300 |
| 2015-09-14 | $25.98 | $25.98 | $25.90 | $25.92 | $25.92 | 732,300 |
| 2015-09-11 | $25.84 | $25.96 | $25.83 | $25.93 | $25.93 | 610,300 |
| 2015-09-10 | $25.88 | $25.88 | $25.83 | $25.85 | $25.85 | 787,500 |
| 2015-09-09 | $25.83 | $25.91 | $25.83 | $25.89 | $25.89 | 831,000 |
| 2015-09-08 | $25.89 | $25.91 | $25.80 | $25.83 | $25.83 | 902,800 |
| 2015-09-04 | $25.80 | $25.84 | $25.80 | $25.84 | $25.84 | 631,000 |
| 2015-09-03 | $25.93 | $26.01 | $25.79 | $25.83 | $25.83 | 858,400 |
| 2015-09-02 | $26.02 | $26.02 | $25.96 | $25.96 | $25.96 | 820,300 |
| 2015-09-01 | $25.93 | $26.02 | $25.69 | $26.00 | $26.00 | 1,163,600 |
First Republic Bank Depositary Shares Series B (FRC-P-B) News Headlines
Recent First Republic Bank Depositary Shares Series B (FRC-P-B) News
Similar Companies to First Republic Bank Depositary Shares Series B (FRC-P-B) 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 | -- | -- | -- |