Frontier Communications Corp (FTRPR) Exchange: NASDAQ
Data as of July 16, 2025
$9.84 ($0.00) 0.00%
Frontier Communications Corp - Daily Information
Click for more stock information on Frontier Communications Corp.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $9.84 |
| Previous Close | $9.84 |
| High | $9.84 |
| Low | $9.84 |
| Adjusted Open | $9.84 |
| Previous Adjusted Close | $9.84 |
| Adjusted High | $9.84 |
| Adjusted Low | $9.84 |
About Frontier Communications Corp (FTRPR)
DELISTED - Frontier Communications Corporation, a communications company, provides regulated and unregulated voice, data, and video services to residential, business, and wholesale customers in the United States. The company offers residential services, such as fiber-to-the-home and fiber-to-the-node broadband, video, and voice over Internet protocol products, as well as traditional copper-based broadband products; and commercial services, including Ethernet, dedicated Internet, multiprotocol label switching, time division multiplexing, data transport services, and optical transport services. It also provides Frontier Secure suite of products for computer security, cloud backup and sharing, identity protection, equipment insurance, and technical support; unified messaging services comprising call forwarding, conference calling, caller identification, voicemail, and call waiting services; long distance network services; and packages of communications services. In addition, the company offers switched access services that facilitate other carriers to use the companys facilities to originate and terminate their local and long distance voice traffic; satellite TV video services; a range of third-party communications equipment to small, medium, and enterprise business customers; and directories. As of December 31, 2014, it had approximately 3,214,800 residential customers; approximately 304,700 business customers; 2,373,900 broadband subscribers; and 586,600 video subscribers. The company was formerly known as Citizens Communications Company and changed its name to Frontier Communications Corporation in July 2008. Frontier Communications Corporation was founded in 1927 and is based in Stamford, Connecticut.
Invest in Frontier Communications Corp (FTRPR)
Historical Stock Data for Frontier Communications Corp (FTRPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2018-06-29 | $9.75 | $9.90 | $9.51 | $9.84 | $9.84 | 524,870 |
| 2018-06-28 | $10.59 | $10.59 | $9.50 | $9.55 | $9.55 | 3,111,034 |
| 2018-06-27 | $11.03 | $11.07 | $10.73 | $10.77 | $10.77 | 157,736 |
| 2018-06-26 | $10.84 | $11.25 | $10.68 | $10.94 | $10.94 | 271,072 |
| 2018-06-25 | $11.17 | $11.36 | $10.80 | $10.84 | $10.84 | 137,999 |
| 2018-06-22 | $11.65 | $12.00 | $11.16 | $11.32 | $11.32 | 782,788 |
| 2018-06-21 | $12.44 | $12.46 | $11.58 | $11.59 | $11.59 | 3,645,332 |
| 2018-06-20 | $13.01 | $13.10 | $12.41 | $12.44 | $12.44 | 189,007 |
| 2018-06-19 | $12.71 | $13.14 | $12.71 | $13.05 | $13.05 | 76,748 |
| 2018-06-18 | $12.74 | $13.10 | $12.35 | $12.95 | $12.95 | 236,149 |
| 2018-06-15 | $13.14 | $13.14 | $12.71 | $12.91 | $12.91 | 201,264 |
| 2018-06-14 | $12.82 | $13.20 | $12.32 | $13.16 | $13.16 | 459,577 |
| 2018-06-13 | $13.25 | $13.50 | $12.87 | $12.90 | $10.65 | 338,721 |
| 2018-06-12 | $12.56 | $13.08 | $12.56 | $13.00 | $10.73 | 335,747 |
| 2018-06-11 | $12.40 | $12.51 | $12.29 | $12.46 | $10.29 | 335,003 |
| 2018-06-08 | $12.40 | $12.46 | $12.34 | $12.41 | $10.24 | 558,446 |
| 2018-06-07 | $12.50 | $12.65 | $12.34 | $12.38 | $10.22 | 776,573 |
| 2018-06-06 | $12.95 | $12.95 | $12.46 | $12.47 | $10.29 | 349,266 |
| 2018-06-05 | $12.84 | $12.95 | $12.71 | $12.95 | $10.69 | 76,488 |
| 2018-06-04 | $12.96 | $12.96 | $12.71 | $12.95 | $10.69 | 64,069 |
| 2018-06-01 | $12.74 | $12.74 | $12.41 | $12.59 | $10.39 | 4,464,793 |
| 2018-05-31 | $12.98 | $13.01 | $12.25 | $12.54 | $10.35 | 365,797 |
| 2018-05-30 | $12.75 | $12.99 | $12.75 | $12.99 | $10.72 | 25,839 |
| 2018-05-29 | $12.90 | $13.26 | $12.70 | $12.85 | $10.61 | 376,670 |
| 2018-05-25 | $12.85 | $13.05 | $12.27 | $12.92 | $10.67 | 180,557 |
| 2018-05-24 | $13.84 | $13.84 | $12.87 | $12.94 | $10.68 | 213,691 |
| 2018-05-23 | $15.19 | $15.19 | $13.75 | $13.78 | $11.38 | 200,556 |
| 2018-05-22 | $15.47 | $15.64 | $15.25 | $15.25 | $12.59 | 552,187 |
| 2018-05-21 | $14.94 | $15.40 | $14.88 | $15.33 | $12.66 | 455,328 |
| 2018-05-18 | $14.94 | $15.07 | $14.69 | $14.85 | $12.26 | 81,087 |
| 2018-05-17 | $15.05 | $15.23 | $14.74 | $14.88 | $12.28 | 562,956 |
| 2018-05-16 | $14.93 | $15.20 | $14.87 | $15.00 | $12.38 | 90,763 |
| 2018-05-15 | $14.64 | $15.10 | $14.62 | $14.91 | $12.31 | 318,122 |
| 2018-05-14 | $14.72 | $15.04 | $14.55 | $14.81 | $12.23 | 179,088 |
| 2018-05-11 | $14.64 | $15.09 | $14.34 | $14.55 | $12.01 | 208,345 |
| 2018-05-10 | $14.63 | $14.70 | $14.13 | $14.64 | $12.09 | 262,843 |
| 2018-05-09 | $15.30 | $15.30 | $14.26 | $14.48 | $11.95 | 431,305 |
| 2018-05-08 | $16.48 | $16.48 | $15.29 | $15.41 | $12.72 | 350,701 |
| 2018-05-07 | $17.36 | $17.75 | $16.36 | $16.37 | $13.51 | 296,516 |
| 2018-05-04 | $16.73 | $17.78 | $16.73 | $17.38 | $14.35 | 503,744 |
| 2018-05-03 | $16.12 | $17.05 | $15.93 | $17.05 | $14.08 | 1,419,997 |
| 2018-05-02 | $13.70 | $16.30 | $13.70 | $16.12 | $13.31 | 1,306,168 |
| 2018-05-01 | $13.16 | $13.25 | $12.94 | $12.99 | $10.72 | 175,210 |
| 2018-04-30 | $13.38 | $13.46 | $13.09 | $13.16 | $10.86 | 38,186 |
| 2018-04-27 | $13.14 | $13.43 | $12.91 | $13.43 | $11.09 | 188,111 |
| 2018-04-26 | $13.40 | $13.40 | $12.90 | $13.09 | $10.81 | 191,392 |
| 2018-04-25 | $13.11 | $13.46 | $13.11 | $13.40 | $11.06 | 161,393 |
| 2018-04-24 | $12.70 | $13.40 | $12.70 | $13.17 | $10.87 | 200,626 |
| 2018-04-23 | $13.00 | $13.17 | $12.57 | $13.16 | $10.86 | 53,610 |
| 2018-04-20 | $13.27 | $13.28 | $12.90 | $13.08 | $10.80 | 58,556 |
| 2018-04-19 | $13.79 | $13.79 | $13.15 | $13.15 | $10.86 | 74,119 |
| 2018-04-18 | $13.70 | $13.81 | $13.64 | $13.79 | $11.38 | 103,582 |
| 2018-04-17 | $13.39 | $13.81 | $13.38 | $13.61 | $11.24 | 63,990 |
| 2018-04-16 | $12.90 | $13.42 | $12.80 | $13.26 | $10.95 | 100,171 |
| 2018-04-13 | $12.55 | $13.13 | $12.55 | $12.88 | $10.63 | 160,218 |
| 2018-04-12 | $13.60 | $13.65 | $12.61 | $12.68 | $10.46 | 757,796 |
| 2018-04-11 | $13.22 | $13.70 | $12.60 | $13.45 | $11.10 | 128,540 |
| 2018-04-10 | $12.71 | $13.50 | $12.54 | $13.39 | $11.05 | 385,080 |
| 2018-04-09 | $12.16 | $12.97 | $12.07 | $12.92 | $10.67 | 1,105,926 |
| 2018-04-06 | $12.10 | $12.20 | $11.90 | $12.12 | $10.01 | 118,616 |
| 2018-04-05 | $12.30 | $12.38 | $11.85 | $12.13 | $10.01 | 203,921 |
| 2018-04-04 | $11.25 | $12.64 | $11.24 | $12.17 | $10.05 | 212,154 |
| 2018-04-03 | $11.32 | $11.66 | $11.00 | $11.35 | $9.37 | 121,822 |
| 2018-04-02 | $11.53 | $11.58 | $11.03 | $11.05 | $9.12 | 181,199 |
| 2018-03-29 | $11.42 | $11.50 | $11.15 | $11.49 | $9.49 | 228,003 |
| 2018-03-28 | $11.20 | $11.25 | $10.90 | $11.09 | $9.16 | 39,502 |
| 2018-03-27 | $10.75 | $11.23 | $10.75 | $11.08 | $9.15 | 225,571 |
| 2018-03-26 | $10.75 | $10.91 | $10.66 | $10.78 | $8.90 | 161,506 |
| 2018-03-23 | $10.65 | $10.78 | $10.54 | $10.60 | $8.75 | 278,537 |
| 2018-03-22 | $10.81 | $10.86 | $10.50 | $10.50 | $8.67 | 196,906 |
| 2018-03-21 | $10.58 | $11.08 | $10.58 | $10.86 | $8.97 | 444,271 |
| 2018-03-20 | $10.76 | $10.86 | $10.42 | $10.65 | $8.79 | 510,678 |
| 2018-03-19 | $11.22 | $11.29 | $10.58 | $10.65 | $8.79 | 272,532 |
| 2018-03-16 | $11.32 | $11.38 | $10.95 | $11.38 | $9.39 | 129,043 |
| 2018-03-15 | $11.66 | $11.90 | $11.21 | $11.40 | $9.41 | 278,587 |
| 2018-03-14 | $11.61 | $12.12 | $11.16 | $11.70 | $9.66 | 638,121 |
| 2018-03-13 | $14.43 | $14.54 | $13.95 | $14.25 | $9.50 | 1,302,934 |
| 2018-03-12 | $14.80 | $14.80 | $14.15 | $14.53 | $9.69 | 426,944 |
| 2018-03-09 | $14.81 | $14.99 | $14.60 | $14.60 | $9.74 | 129,263 |
| 2018-03-08 | $14.62 | $14.79 | $14.38 | $14.78 | $9.86 | 322,725 |
| 2018-03-07 | $14.25 | $14.99 | $13.81 | $14.50 | $9.67 | 206,865 |
| 2018-03-06 | $13.80 | $14.30 | $13.38 | $14.30 | $9.54 | 230,262 |
| 2018-03-05 | $13.09 | $13.95 | $13.04 | $13.59 | $9.06 | 509,840 |
| 2018-03-02 | $13.00 | $13.51 | $12.81 | $13.03 | $8.69 | 636,871 |
| 2018-03-01 | $12.74 | $13.11 | $12.32 | $12.90 | $8.60 | 889,100 |
| 2018-02-28 | $12.55 | $12.99 | $11.75 | $12.67 | $8.45 | 2,402,853 |
| 2018-02-27 | $13.94 | $14.37 | $13.04 | $13.87 | $9.25 | 259,927 |
| 2018-02-26 | $14.14 | $14.14 | $13.50 | $13.89 | $9.26 | 115,602 |
| 2018-02-23 | $12.73 | $13.99 | $12.69 | $13.97 | $9.32 | 82,217 |
| 2018-02-22 | $13.41 | $13.59 | $12.36 | $12.45 | $8.30 | 302,041 |
| 2018-02-21 | $13.64 | $13.86 | $13.26 | $13.40 | $8.94 | 77,813 |
| 2018-02-20 | $14.69 | $14.69 | $13.37 | $13.50 | $9.00 | 106,684 |
| 2018-02-16 | $13.55 | $14.21 | $13.55 | $14.05 | $9.37 | 225,223 |
| 2018-02-15 | $13.00 | $13.74 | $13.00 | $13.48 | $8.99 | 208,914 |
| 2018-02-14 | $12.31 | $13.00 | $12.25 | $13.00 | $8.67 | 112,859 |
| 2018-02-13 | $12.15 | $12.63 | $11.72 | $12.31 | $8.21 | 109,765 |
| 2018-02-12 | $11.00 | $12.22 | $11.00 | $12.10 | $8.07 | 97,312 |
| 2018-02-09 | $11.66 | $12.25 | $10.70 | $11.02 | $7.35 | 184,518 |
| 2018-02-08 | $12.14 | $12.21 | $11.40 | $11.47 | $7.65 | 80,540 |
| 2018-02-07 | $12.12 | $12.35 | $12.03 | $12.05 | $8.04 | 48,910 |
| 2018-02-06 | $12.15 | $12.24 | $11.68 | $12.05 | $8.04 | 126,399 |
| 2018-02-05 | $12.20 | $12.62 | $12.00 | $12.12 | $8.08 | 158,014 |
| 2018-02-02 | $12.34 | $13.69 | $12.14 | $12.20 | $8.14 | 92,258 |
| 2018-02-01 | $12.75 | $12.75 | $12.40 | $12.48 | $8.32 | 30,509 |
| 2018-01-31 | $12.78 | $12.81 | $12.29 | $12.75 | $8.50 | 54,602 |
| 2018-01-30 | $12.32 | $12.62 | $12.20 | $12.55 | $8.37 | 62,885 |
| 2018-01-29 | $12.70 | $12.84 | $12.38 | $12.50 | $8.34 | 68,280 |
| 2018-01-26 | $12.81 | $13.17 | $12.40 | $12.66 | $8.44 | 1,145,176 |
| 2018-01-25 | $12.86 | $12.88 | $12.50 | $12.88 | $8.59 | 117,942 |
| 2018-01-24 | $12.73 | $13.03 | $12.55 | $12.81 | $8.54 | 51,600 |
| 2018-01-23 | $13.17 | $13.30 | $12.60 | $12.66 | $8.44 | 87,779 |
| 2018-01-22 | $12.15 | $13.30 | $12.15 | $13.00 | $8.67 | 173,377 |
| 2018-01-19 | $11.68 | $12.46 | $11.40 | $12.00 | $8.00 | 106,033 |
| 2018-01-18 | $12.07 | $12.07 | $11.55 | $11.65 | $7.77 | 121,037 |
| 2018-01-17 | $12.54 | $12.60 | $11.95 | $11.97 | $7.98 | 123,069 |
| 2018-01-16 | $13.18 | $13.47 | $12.50 | $12.53 | $8.35 | 153,560 |
| 2018-01-12 | $12.37 | $13.18 | $12.20 | $13.05 | $8.70 | 180,288 |
| 2018-01-11 | $11.77 | $12.37 | $11.77 | $12.20 | $8.14 | 171,801 |
| 2018-01-10 | $11.49 | $11.86 | $11.31 | $11.65 | $7.77 | 65,025 |
| 2018-01-09 | $11.65 | $12.12 | $11.40 | $11.50 | $7.67 | 121,667 |
| 2018-01-08 | $11.53 | $11.65 | $11.36 | $11.65 | $7.77 | 64,607 |
| 2018-01-05 | $11.80 | $11.80 | $11.27 | $11.43 | $7.62 | 85,784 |
| 2018-01-04 | $11.45 | $11.88 | $11.09 | $11.88 | $7.92 | 45,200 |
| 2018-01-03 | $11.19 | $11.45 | $11.10 | $11.39 | $7.60 | 90,670 |
| 2018-01-02 | $10.78 | $11.20 | $10.53 | $11.10 | $7.40 | 445,392 |
| 2017-12-29 | $10.86 | $10.98 | $10.50 | $10.82 | $7.22 | 997,376 |
| 2017-12-28 | $10.26 | $10.65 | $10.25 | $10.58 | $7.06 | 211,515 |
| 2017-12-27 | $10.35 | $10.58 | $10.16 | $10.34 | $6.90 | 163,988 |
| 2017-12-26 | $10.66 | $10.78 | $10.33 | $10.33 | $6.89 | 160,744 |
| 2017-12-22 | $10.51 | $10.77 | $10.27 | $10.77 | $7.18 | 159,108 |
| 2017-12-21 | $10.99 | $11.00 | $10.57 | $10.58 | $7.06 | 233,297 |
| 2017-12-20 | $11.15 | $11.25 | $10.90 | $11.05 | $7.37 | 635,164 |
| 2017-12-19 | $12.10 | $12.29 | $10.85 | $11.25 | $7.50 | 237,721 |
| 2017-12-18 | $11.80 | $12.68 | $11.73 | $12.28 | $8.19 | 758,989 |
| 2017-12-15 | $13.05 | $13.46 | $11.86 | $11.86 | $7.91 | 664,884 |
| 2017-12-14 | $13.85 | $14.60 | $12.90 | $13.25 | $8.84 | 526,848 |
| 2017-12-13 | $16.75 | $17.40 | $16.60 | $16.95 | $9.34 | 576,909 |
| 2017-12-12 | $16.94 | $16.94 | $16.36 | $16.92 | $9.33 | 299,004 |
| 2017-12-11 | $16.66 | $17.29 | $16.51 | $16.51 | $9.10 | 317,504 |
| 2017-12-08 | $15.79 | $16.75 | $15.57 | $16.30 | $8.99 | 180,191 |
| 2017-12-07 | $15.36 | $15.70 | $15.22 | $15.57 | $8.58 | 102,711 |
| 2017-12-06 | $15.40 | $15.58 | $15.02 | $15.19 | $8.37 | 77,005 |
| 2017-12-05 | $15.90 | $15.90 | $14.95 | $15.41 | $8.50 | 161,513 |
| 2017-12-04 | $14.60 | $15.95 | $14.60 | $15.40 | $8.49 | 326,658 |
| 2017-12-01 | $14.76 | $15.00 | $14.29 | $14.74 | $8.13 | 214,036 |
| 2017-11-30 | $14.73 | $15.10 | $14.45 | $14.64 | $8.07 | 268,316 |
| 2017-11-29 | $14.78 | $14.79 | $14.00 | $14.50 | $7.99 | 413,151 |
| 2017-11-28 | $13.89 | $14.12 | $13.55 | $14.08 | $7.76 | 150,495 |
| 2017-11-27 | $13.44 | $13.79 | $13.24 | $13.75 | $7.58 | 73,746 |
| 2017-11-24 | $14.25 | $14.50 | $11.42 | $13.49 | $7.44 | 154,649 |
| 2017-11-22 | $13.11 | $13.99 | $13.00 | $13.76 | $7.59 | 129,745 |
| 2017-11-21 | $13.33 | $13.40 | $12.79 | $12.92 | $7.12 | 127,018 |
| 2017-11-20 | $12.63 | $13.48 | $12.57 | $13.10 | $7.22 | 581,899 |
| 2017-11-17 | $12.35 | $12.77 | $12.31 | $12.77 | $7.04 | 86,266 |
| 2017-11-16 | $12.09 | $13.11 | $12.09 | $12.33 | $6.80 | 254,788 |
| 2017-11-15 | $12.25 | $12.45 | $11.95 | $12.27 | $6.76 | 248,924 |
| 2017-11-14 | $12.65 | $12.66 | $11.88 | $12.17 | $6.71 | 158,434 |
| 2017-11-13 | $12.51 | $12.95 | $12.50 | $12.65 | $6.97 | 129,684 |
| 2017-11-10 | $14.00 | $14.00 | $12.47 | $12.50 | $6.89 | 242,632 |
| 2017-11-09 | $14.38 | $14.63 | $14.00 | $14.35 | $7.91 | 104,175 |
| 2017-11-08 | $14.65 | $14.83 | $14.40 | $14.40 | $7.94 | 44,553 |
| 2017-11-07 | $14.38 | $14.99 | $14.38 | $14.83 | $8.18 | 116,718 |
| 2017-11-06 | $13.00 | $14.69 | $13.00 | $14.60 | $8.05 | 235,637 |
| 2017-11-03 | $15.90 | $16.00 | $13.46 | $13.78 | $7.60 | 451,291 |
| 2017-11-02 | $15.70 | $16.75 | $15.00 | $15.91 | $8.77 | 236,994 |
| 2017-11-01 | $20.00 | $20.00 | $15.51 | $15.55 | $8.57 | 717,650 |
| 2017-10-31 | $19.75 | $19.95 | $19.24 | $19.90 | $10.97 | 493,844 |
| 2017-10-30 | $19.65 | $19.74 | $19.27 | $19.74 | $10.88 | 35,573 |
| 2017-10-27 | $19.48 | $19.70 | $19.30 | $19.65 | $10.83 | 554,344 |
| 2017-10-26 | $19.25 | $19.50 | $19.15 | $19.48 | $10.74 | 55,072 |
| 2017-10-25 | $19.26 | $19.44 | $19.08 | $19.36 | $10.67 | 244,891 |
| 2017-10-24 | $19.38 | $19.60 | $19.11 | $19.27 | $10.62 | 255,076 |
| 2017-10-23 | $19.54 | $19.63 | $19.39 | $19.52 | $10.76 | 63,315 |
| 2017-10-20 | $19.03 | $19.54 | $19.03 | $19.54 | $10.77 | 32,053 |
| 2017-10-19 | $19.20 | $19.70 | $18.88 | $19.19 | $10.58 | 275,410 |
| 2017-10-18 | $19.30 | $19.37 | $19.00 | $19.30 | $10.64 | 50,837 |
| 2017-10-17 | $19.54 | $19.70 | $19.25 | $19.25 | $10.61 | 177,672 |
| 2017-10-16 | $19.75 | $19.75 | $19.40 | $19.67 | $10.84 | 283,468 |
| 2017-10-13 | $19.82 | $19.90 | $19.66 | $19.79 | $10.91 | 112,649 |
| 2017-10-12 | $19.95 | $20.13 | $19.51 | $19.98 | $11.01 | 88,117 |
| 2017-10-11 | $20.21 | $20.21 | $19.76 | $19.95 | $11.00 | 125,786 |
| 2017-10-10 | $20.26 | $20.56 | $20.08 | $20.17 | $11.12 | 207,897 |
| 2017-10-09 | $20.31 | $20.57 | $20.06 | $20.18 | $11.12 | 57,039 |
| 2017-10-06 | $19.66 | $20.19 | $19.44 | $19.96 | $11.00 | 95,875 |
| 2017-10-05 | $20.77 | $20.77 | $19.70 | $19.82 | $10.93 | 152,901 |
| 2017-10-04 | $20.05 | $20.39 | $19.78 | $19.78 | $10.90 | 244,469 |
| 2017-10-03 | $19.65 | $20.39 | $19.56 | $20.02 | $11.04 | 142,425 |
| 2017-10-02 | $19.55 | $19.70 | $18.95 | $19.56 | $10.78 | 166,395 |
| 2017-09-29 | $20.04 | $20.04 | $19.05 | $19.24 | $10.61 | 140,050 |
| 2017-09-28 | $19.47 | $20.42 | $19.40 | $19.45 | $10.72 | 99,168 |
| 2017-09-27 | $19.54 | $19.81 | $19.25 | $19.52 | $10.76 | 95,427 |
| 2017-09-26 | $19.39 | $19.99 | $19.34 | $19.54 | $10.77 | 125,543 |
| 2017-09-25 | $18.87 | $19.69 | $18.82 | $19.58 | $10.79 | 107,791 |
| 2017-09-22 | $18.61 | $19.11 | $18.61 | $18.87 | $10.40 | 55,333 |
| 2017-09-21 | $19.31 | $19.45 | $18.85 | $19.00 | $10.47 | 72,642 |
| 2017-09-20 | $19.08 | $19.68 | $18.93 | $19.49 | $10.74 | 71,823 |
| 2017-09-19 | $20.14 | $20.30 | $19.05 | $19.08 | $10.52 | 262,513 |
| 2017-09-18 | $19.71 | $20.75 | $19.66 | $20.30 | $11.19 | 173,603 |
| 2017-09-15 | $20.70 | $21.00 | $20.50 | $20.85 | $11.49 | 66,539 |
| 2017-09-14 | $21.35 | $21.97 | $20.25 | $20.70 | $11.41 | 154,348 |
| 2017-09-13 | $24.00 | $24.10 | $23.26 | $23.63 | $11.48 | 268,186 |
| 2017-09-12 | $23.15 | $24.22 | $23.15 | $23.88 | $11.61 | 272,491 |
| 2017-09-11 | $23.00 | $23.38 | $23.00 | $23.25 | $11.30 | 211,794 |
| 2017-09-08 | $23.64 | $23.64 | $22.71 | $22.84 | $11.10 | 144,042 |
| 2017-09-07 | $24.44 | $24.44 | $23.25 | $23.40 | $11.37 | 163,987 |
| 2017-09-06 | $23.81 | $24.23 | $23.81 | $24.20 | $11.76 | 163,351 |
| 2017-09-05 | $26.01 | $26.01 | $23.72 | $23.97 | $11.65 | 318,023 |
| 2017-09-01 | $23.40 | $23.99 | $23.40 | $23.90 | $11.61 | 59,475 |
| 2017-08-31 | $23.52 | $23.84 | $23.10 | $23.40 | $11.37 | 95,202 |
| 2017-08-30 | $23.75 | $23.77 | $23.22 | $23.40 | $11.37 | 242,908 |
| 2017-08-29 | $22.91 | $24.02 | $22.91 | $23.75 | $11.54 | 378,036 |
| 2017-08-28 | $23.34 | $23.57 | $22.74 | $22.86 | $11.11 | 59,434 |
| 2017-08-25 | $22.19 | $23.30 | $22.19 | $23.30 | $11.32 | 71,740 |
| 2017-08-24 | $22.10 | $22.63 | $22.10 | $22.25 | $10.81 | 19,926 |
| 2017-08-23 | $21.50 | $22.32 | $21.30 | $22.05 | $10.72 | 53,959 |
| 2017-08-22 | $22.64 | $22.92 | $21.53 | $21.63 | $10.51 | 148,504 |
| 2017-08-21 | $23.50 | $23.71 | $22.59 | $22.60 | $10.98 | 100,731 |
| 2017-08-18 | $23.95 | $24.46 | $23.20 | $23.75 | $11.54 | 149,400 |
| 2017-08-17 | $23.85 | $24.34 | $23.69 | $23.97 | $11.65 | 503,025 |
| 2017-08-16 | $23.90 | $24.17 | $23.84 | $24.03 | $11.68 | 277,260 |
| 2017-08-15 | $24.27 | $24.64 | $23.83 | $23.95 | $11.64 | 183,378 |
| 2017-08-14 | $24.37 | $24.65 | $23.90 | $24.62 | $11.96 | 32,558 |
| 2017-08-11 | $24.12 | $24.37 | $23.82 | $24.03 | $11.68 | 237,218 |
| 2017-08-10 | $23.85 | $24.75 | $23.70 | $24.12 | $11.72 | 267,841 |
| 2017-08-09 | $24.00 | $24.00 | $23.40 | $24.00 | $11.66 | 1,009,806 |
| 2017-08-08 | $24.67 | $24.67 | $23.70 | $23.88 | $11.61 | 120,380 |
| 2017-08-07 | $24.00 | $24.69 | $23.85 | $24.42 | $11.87 | 83,426 |
| 2017-08-04 | $23.37 | $25.09 | $23.31 | $24.20 | $11.76 | 521,399 |
| 2017-08-03 | $26.15 | $26.15 | $22.78 | $23.20 | $11.27 | 428,266 |
| 2017-08-02 | $25.65 | $26.69 | $25.35 | $26.24 | $12.75 | 1,482,980 |
| 2017-08-01 | $25.52 | $26.70 | $25.44 | $25.65 | $12.47 | 200,403 |
| 2017-07-31 | $26.13 | $26.88 | $25.37 | $25.37 | $12.33 | 57,314 |
| 2017-07-28 | $27.00 | $27.50 | $25.81 | $26.50 | $12.88 | 36,555 |
| 2017-07-27 | $25.53 | $27.76 | $25.53 | $26.52 | $12.89 | 69,527 |
| 2017-07-26 | $25.50 | $25.60 | $25.01 | $25.48 | $12.38 | 25,716 |
| 2017-07-25 | $24.90 | $25.80 | $24.68 | $25.40 | $12.34 | 101,481 |
| 2017-07-24 | $25.02 | $25.45 | $24.50 | $24.86 | $12.08 | 170,749 |
| 2017-07-21 | $26.00 | $26.00 | $25.10 | $25.29 | $12.29 | 45,836 |
| 2017-07-20 | $24.67 | $25.95 | $24.67 | $25.71 | $12.49 | 63,983 |
| 2017-07-19 | $24.22 | $25.15 | $24.22 | $24.78 | $12.04 | 99,064 |
| 2017-07-18 | $24.46 | $24.76 | $24.03 | $24.17 | $11.74 | 49,215 |
| 2017-07-17 | $25.93 | $25.93 | $24.45 | $24.57 | $11.94 | 219,594 |
| 2017-07-14 | $24.36 | $25.91 | $24.36 | $25.48 | $12.38 | 265,380 |
| 2017-07-13 | $24.00 | $24.49 | $23.36 | $24.15 | $11.74 | 122,379 |
| 2017-07-12 | $24.29 | $24.68 | $23.46 | $23.72 | $11.53 | 121,237 |
| 2017-07-11 | $25.59 | $25.59 | $22.78 | $24.51 | $11.91 | 414,468 |
| 2017-07-10 | $27.00 | $28.41 | $25.50 | $26.06 | $12.66 | 228,788 |
| 2017-07-07 | $27.89 | $28.05 | $27.06 | $27.20 | $13.22 | 99,153 |
| 2017-07-06 | $28.90 | $28.95 | $27.79 | $28.20 | $13.70 | 184,977 |
| 2017-07-05 | $29.41 | $29.41 | $28.84 | $29.06 | $14.12 | 58,303 |
| 2017-07-03 | $29.09 | $29.50 | $28.62 | $29.37 | $14.27 | 22,899 |
| 2017-06-30 | $30.00 | $30.00 | $28.99 | $29.44 | $14.31 | 79,721 |
| 2017-06-29 | $29.75 | $29.89 | $29.25 | $29.52 | $14.35 | 47,920 |
| 2017-06-28 | $29.26 | $29.87 | $29.19 | $29.79 | $14.48 | 120,282 |
| 2017-06-27 | $29.51 | $29.77 | $29.07 | $29.49 | $14.33 | 30,498 |
| 2017-06-26 | $30.00 | $30.17 | $28.75 | $29.21 | $14.20 | 84,377 |
| 2017-06-23 | $29.25 | $30.47 | $28.70 | $30.47 | $14.81 | 55,898 |
| 2017-06-22 | $30.20 | $30.20 | $28.40 | $28.94 | $14.06 | 77,931 |
| 2017-06-21 | $31.00 | $31.00 | $28.29 | $28.51 | $13.86 | 133,491 |
| 2017-06-20 | $32.80 | $32.80 | $29.61 | $30.69 | $14.91 | 311,160 |
| 2017-06-19 | $33.71 | $33.71 | $32.44 | $32.62 | $15.85 | 116,327 |
| 2017-06-16 | $32.61 | $33.20 | $32.00 | $33.01 | $16.04 | 83,132 |
| 2017-06-15 | $31.87 | $32.74 | $31.51 | $32.65 | $15.87 | 102,860 |
| 2017-06-14 | $30.00 | $32.95 | $30.00 | $32.05 | $15.58 | 36,480 |
| 2017-06-13 | $29.90 | $33.30 | $29.90 | $32.24 | $15.67 | 47,075 |
| 2017-06-12 | $33.00 | $34.25 | $32.50 | $33.79 | $15.12 | 157,369 |
| 2017-06-09 | $32.16 | $34.33 | $32.16 | $33.00 | $14.76 | 61,144 |
| 2017-06-08 | $31.80 | $32.82 | $31.80 | $32.38 | $14.49 | 42,032 |
| 2017-06-07 | $32.96 | $33.31 | $31.80 | $31.84 | $14.24 | 50,887 |
| 2017-06-06 | $32.73 | $33.58 | $32.38 | $33.11 | $14.81 | 42,923 |
| 2017-06-05 | $33.64 | $34.50 | $32.60 | $33.14 | $14.83 | 99,783 |
| 2017-06-02 | $35.20 | $35.20 | $33.06 | $33.10 | $14.81 | 74,000 |
| 2017-06-01 | $34.17 | $35.10 | $34.17 | $34.89 | $15.61 | 626,927 |
| 2017-05-31 | $35.31 | $35.31 | $33.91 | $33.91 | $15.17 | 62,640 |
| 2017-05-30 | $35.00 | $35.97 | $34.85 | $35.29 | $15.79 | 116,366 |
| 2017-05-26 | $35.06 | $35.63 | $35.00 | $35.32 | $15.80 | 25,991 |
| 2017-05-25 | $35.48 | $36.15 | $34.62 | $35.60 | $15.93 | 27,057 |
| 2017-05-24 | $36.71 | $36.87 | $35.12 | $35.42 | $15.85 | 30,807 |
| 2017-05-23 | $37.91 | $37.91 | $36.07 | $36.26 | $16.22 | 77,253 |
| 2017-05-22 | $37.73 | $38.76 | $37.13 | $37.70 | $16.87 | 178,851 |
| 2017-05-19 | $33.85 | $37.37 | $33.85 | $37.13 | $16.61 | 80,322 |
| 2017-05-18 | $34.72 | $34.73 | $33.80 | $33.80 | $15.12 | 79,123 |
| 2017-05-17 | $34.09 | $35.15 | $34.09 | $34.71 | $15.53 | 82,121 |
| 2017-05-16 | $34.09 | $35.17 | $32.58 | $34.92 | $15.62 | 58,562 |
| 2017-05-15 | $31.61 | $33.55 | $31.40 | $33.47 | $14.97 | 227,099 |
| 2017-05-12 | $31.26 | $32.15 | $31.12 | $31.61 | $14.14 | 187,417 |
| 2017-05-11 | $33.75 | $33.75 | $31.26 | $31.26 | $13.99 | 108,293 |
| 2017-05-10 | $35.28 | $35.36 | $33.10 | $33.60 | $15.03 | 1,345,060 |
| 2017-05-09 | $37.78 | $37.78 | $35.40 | $35.63 | $15.94 | 106,451 |
| 2017-05-08 | $37.15 | $38.52 | $36.90 | $38.01 | $17.00 | 248,322 |
| 2017-05-05 | $37.69 | $37.69 | $36.60 | $37.11 | $16.60 | 243,965 |
| 2017-05-04 | $41.60 | $41.60 | $36.00 | $37.01 | $16.56 | 524,456 |
| 2017-05-03 | $42.50 | $44.28 | $41.22 | $41.35 | $18.50 | 930,800 |
| 2017-05-02 | $44.19 | $46.04 | $44.05 | $45.85 | $20.51 | 265,517 |
| 2017-05-01 | $44.79 | $44.79 | $43.88 | $44.48 | $19.90 | 58,389 |
| 2017-04-28 | $46.08 | $46.08 | $43.00 | $44.34 | $19.84 | 284,912 |
| 2017-04-27 | $45.37 | $45.80 | $45.15 | $45.64 | $20.42 | 88,319 |
| 2017-04-26 | $46.35 | $46.46 | $45.12 | $45.12 | $20.19 | 230,544 |
| 2017-04-25 | $44.86 | $46.54 | $44.86 | $46.23 | $20.68 | 53,738 |
| 2017-04-24 | $46.43 | $46.43 | $44.72 | $45.20 | $20.22 | 19,465 |
| 2017-04-21 | $45.39 | $46.38 | $44.86 | $45.93 | $20.55 | 36,049 |
| 2017-04-20 | $44.66 | $46.00 | $44.65 | $45.64 | $20.42 | 123,239 |
| 2017-04-19 | $45.65 | $46.54 | $44.07 | $44.56 | $19.94 | 44,677 |
| 2017-04-18 | $46.25 | $46.40 | $45.45 | $45.74 | $20.46 | 32,113 |
| 2017-04-17 | $45.70 | $46.70 | $45.70 | $46.50 | $20.80 | 16,075 |
| 2017-04-13 | $47.79 | $48.06 | $45.69 | $45.98 | $20.57 | 68,139 |
| 2017-04-12 | $47.50 | $48.39 | $47.21 | $47.55 | $21.27 | 72,307 |
| 2017-04-11 | $48.50 | $48.61 | $47.50 | $47.50 | $21.25 | 114,697 |
| 2017-04-10 | $48.13 | $48.73 | $48.13 | $48.57 | $21.73 | 41,069 |
| 2017-04-07 | $48.39 | $48.88 | $47.59 | $47.67 | $21.33 | 137,191 |
| 2017-04-06 | $49.02 | $49.19 | $48.25 | $48.65 | $21.76 | 26,801 |
| 2017-04-05 | $49.50 | $50.01 | $48.50 | $48.56 | $21.72 | 152,884 |
| 2017-04-04 | $47.77 | $49.20 | $47.55 | $49.00 | $21.92 | 39,731 |
| 2017-04-03 | $49.30 | $49.55 | $47.36 | $47.70 | $21.34 | 83,089 |
| 2017-03-31 | $50.21 | $50.21 | $49.00 | $49.26 | $22.04 | 119,272 |
| 2017-03-30 | $47.15 | $50.31 | $47.15 | $49.35 | $22.08 | 705,832 |
| 2017-03-29 | $45.84 | $47.39 | $45.04 | $47.27 | $21.15 | 899,860 |
| 2017-03-28 | $46.84 | $46.84 | $45.36 | $45.81 | $20.49 | 831,138 |
| 2017-03-27 | $47.00 | $47.31 | $45.93 | $46.44 | $20.78 | 117,219 |
| 2017-03-24 | $43.84 | $47.47 | $43.84 | $47.23 | $21.13 | 209,084 |
| 2017-03-23 | $47.14 | $47.14 | $44.51 | $44.72 | $20.01 | 124,423 |
| 2017-03-22 | $49.00 | $49.00 | $44.33 | $47.21 | $21.12 | 776,048 |
| 2017-03-21 | $53.22 | $53.22 | $51.50 | $51.58 | $23.08 | 168,708 |
| 2017-03-20 | $53.29 | $54.40 | $52.25 | $53.48 | $23.93 | 72,043 |
| 2017-03-17 | $55.00 | $55.22 | $53.58 | $53.58 | $23.97 | 51,736 |
| 2017-03-16 | $51.76 | $55.04 | $51.76 | $54.75 | $24.49 | 201,358 |
| 2017-03-15 | $52.00 | $52.30 | $50.16 | $51.51 | $23.04 | 241,594 |
| 2017-03-14 | $54.40 | $54.41 | $51.92 | $52.30 | $23.40 | 245,902 |
| 2017-03-13 | $56.36 | $56.36 | $53.00 | $54.59 | $24.42 | 130,244 |
| 2017-03-10 | $57.05 | $58.44 | $57.05 | $57.77 | $24.59 | 254,583 |
| 2017-03-09 | $54.51 | $56.72 | $54.51 | $56.28 | $23.96 | 172,652 |
| 2017-03-08 | $56.57 | $56.95 | $54.14 | $54.65 | $23.26 | 50,836 |
| 2017-03-07 | $58.70 | $58.70 | $56.00 | $56.15 | $23.90 | 429,104 |
| 2017-03-06 | $61.00 | $61.48 | $58.50 | $58.70 | $24.99 | 103,824 |
| 2017-03-03 | $60.40 | $61.95 | $60.36 | $61.63 | $26.24 | 315,376 |
| 2017-03-02 | $62.82 | $63.05 | $60.75 | $61.04 | $25.98 | 159,138 |
| 2017-03-01 | $64.00 | $64.00 | $63.00 | $63.15 | $26.88 | 98,655 |
| 2017-02-28 | $67.90 | $67.90 | $62.51 | $63.35 | $26.97 | 338,111 |
| 2017-02-27 | $71.90 | $71.90 | $69.94 | $69.94 | $29.77 | 84,361 |
| 2017-02-24 | $71.66 | $72.01 | $71.16 | $71.16 | $30.29 | 31,606 |
| 2017-02-23 | $70.60 | $71.70 | $70.60 | $71.45 | $30.42 | 29,294 |
| 2017-02-22 | $70.09 | $71.44 | $70.09 | $70.51 | $30.02 | 16,122 |
| 2017-02-21 | $69.94 | $70.45 | $68.83 | $70.40 | $29.97 | 340,291 |
| 2017-02-17 | $69.81 | $70.02 | $68.78 | $69.69 | $29.67 | 414,265 |
| 2017-02-16 | $70.47 | $71.65 | $69.85 | $69.97 | $29.79 | 87,998 |
| 2017-02-15 | $71.08 | $71.38 | $70.20 | $70.72 | $30.10 | 170,240 |
| 2017-02-14 | $69.93 | $71.52 | $69.93 | $71.25 | $30.33 | 184,857 |
| 2017-02-13 | $70.26 | $70.98 | $69.88 | $69.90 | $29.76 | 167,715 |
| 2017-02-10 | $70.98 | $70.98 | $69.88 | $70.73 | $30.11 | 168,229 |
| 2017-02-09 | $69.96 | $70.98 | $69.75 | $69.85 | $29.73 | 171,687 |
| 2017-02-08 | $69.68 | $70.30 | $69.50 | $70.30 | $29.93 | 54,067 |
| 2017-02-07 | $70.38 | $70.95 | $69.67 | $69.88 | $29.75 | 287,933 |
| 2017-02-06 | $71.81 | $72.46 | $70.07 | $70.37 | $29.96 | 37,020 |
| 2017-02-03 | $71.17 | $72.00 | $71.17 | $71.81 | $30.57 | 17,833 |
| 2017-02-02 | $71.25 | $71.50 | $70.57 | $71.23 | $30.32 | 46,437 |
| 2017-02-01 | $72.92 | $73.10 | $71.00 | $71.25 | $30.33 | 153,785 |
| 2017-01-31 | $72.48 | $73.24 | $72.00 | $73.11 | $31.12 | 33,155 |
| 2017-01-30 | $73.96 | $73.96 | $72.12 | $72.39 | $30.82 | 199,092 |
| 2017-01-27 | $72.81 | $73.94 | $72.81 | $73.85 | $31.44 | 41,417 |
| 2017-01-26 | $72.50 | $73.19 | $72.10 | $73.15 | $31.14 | 12,207 |
| 2017-01-25 | $73.05 | $73.05 | $71.50 | $72.40 | $30.82 | 20,900 |
| 2017-01-24 | $73.98 | $74.00 | $72.28 | $72.28 | $30.77 | 11,731 |
| 2017-01-23 | $72.65 | $73.50 | $72.42 | $73.40 | $31.25 | 8,517 |
| 2017-01-20 | $72.15 | $73.30 | $72.00 | $73.10 | $31.12 | 25,386 |
| 2017-01-19 | $73.04 | $73.32 | $71.21 | $72.36 | $30.80 | 30,869 |
| 2017-01-18 | $73.61 | $73.95 | $73.35 | $73.41 | $31.25 | 8,552 |
| 2017-01-17 | $74.31 | $74.32 | $73.31 | $73.68 | $31.36 | 14,712 |
| 2017-01-13 | $73.50 | $74.15 | $73.45 | $74.15 | $31.56 | 35,395 |
| 2017-01-12 | $74.75 | $74.75 | $73.34 | $73.34 | $31.22 | 114,408 |
| 2017-01-11 | $75.32 | $75.81 | $74.17 | $74.61 | $31.76 | 50,978 |
| 2017-01-10 | $75.60 | $76.54 | $75.15 | $75.53 | $32.15 | 122,258 |
| 2017-01-09 | $76.65 | $77.63 | $75.29 | $75.46 | $32.12 | 145,271 |
| 2017-01-06 | $76.99 | $77.95 | $75.66 | $76.90 | $32.74 | 23,399 |
| 2017-01-05 | $76.00 | $77.15 | $75.71 | $76.63 | $32.62 | 43,543 |
| 2017-01-04 | $74.64 | $75.83 | $74.64 | $75.19 | $32.01 | 178,258 |
| 2017-01-03 | $71.59 | $74.49 | $71.59 | $74.13 | $31.56 | 74,405 |
| 2016-12-30 | $71.50 | $71.92 | $70.90 | $71.08 | $30.26 | 68,363 |
| 2016-12-29 | $70.17 | $71.41 | $70.17 | $70.79 | $30.13 | 48,725 |
| 2016-12-28 | $71.50 | $72.31 | $70.01 | $70.36 | $29.95 | 69,629 |
| 2016-12-27 | $71.50 | $72.39 | $71.26 | $71.66 | $30.50 | 20,909 |
| 2016-12-23 | $70.44 | $72.02 | $70.44 | $71.58 | $30.47 | 43,913 |
| 2016-12-22 | $70.00 | $71.36 | $69.85 | $70.50 | $30.01 | 13,590 |
| 2016-12-21 | $72.37 | $72.37 | $69.00 | $69.51 | $29.59 | 87,143 |
| 2016-12-20 | $72.52 | $74.00 | $71.65 | $72.27 | $30.76 | 30,475 |
| 2016-12-19 | $73.13 | $74.44 | $73.13 | $74.09 | $31.54 | 27,229 |
| 2016-12-16 | $73.95 | $74.84 | $71.65 | $73.66 | $31.36 | 206,430 |
| 2016-12-15 | $71.33 | $73.58 | $70.69 | $73.30 | $31.20 | 53,174 |
| 2016-12-14 | $72.45 | $73.36 | $70.65 | $71.96 | $30.63 | 49,665 |
| 2016-12-13 | $73.10 | $73.50 | $71.21 | $72.27 | $30.76 | 102,848 |
| 2016-12-12 | $77.96 | $77.96 | $73.68 | $73.91 | $30.30 | 51,063 |
| 2016-12-09 | $78.74 | $78.74 | $76.77 | $77.44 | $31.74 | 134,325 |
| 2016-12-08 | $77.57 | $78.71 | $76.75 | $78.23 | $32.07 | 114,339 |
| 2016-12-07 | $75.94 | $77.83 | $75.08 | $77.08 | $31.60 | 130,592 |
| 2016-12-06 | $72.99 | $75.39 | $72.99 | $75.10 | $30.78 | 95,171 |
| 2016-12-05 | $74.38 | $75.61 | $72.38 | $73.24 | $30.02 | 55,580 |
| 2016-12-02 | $73.76 | $74.77 | $73.28 | $74.08 | $30.37 | 17,492 |
| 2016-12-01 | $76.71 | $76.71 | $72.62 | $73.90 | $30.29 | 54,896 |
| 2016-11-30 | $77.09 | $77.92 | $76.34 | $76.82 | $31.49 | 114,498 |
| 2016-11-29 | $78.71 | $78.71 | $77.02 | $77.07 | $31.59 | 16,537 |
| 2016-11-28 | $77.02 | $78.65 | $77.02 | $78.59 | $32.22 | 29,331 |
| 2016-11-25 | $76.01 | $77.55 | $76.01 | $77.54 | $31.78 | 7,983 |
| 2016-11-23 | $75.20 | $76.10 | $75.20 | $76.01 | $31.16 | 21,104 |
| 2016-11-22 | $74.68 | $76.00 | $74.55 | $75.81 | $31.08 | 131,436 |
| 2016-11-21 | $72.52 | $74.35 | $72.52 | $74.22 | $30.42 | 153,433 |
| 2016-11-18 | $72.12 | $72.88 | $71.63 | $72.42 | $29.69 | 21,120 |
| 2016-11-17 | $72.87 | $74.00 | $71.99 | $72.42 | $29.69 | 42,957 |
| 2016-11-16 | $72.19 | $73.23 | $70.61 | $72.67 | $29.79 | 69,627 |
| 2016-11-15 | $70.41 | $72.49 | $70.09 | $72.49 | $29.71 | 32,254 |
| 2016-11-14 | $68.76 | $70.10 | $68.20 | $69.45 | $28.47 | 51,268 |
| 2016-11-11 | $68.57 | $69.63 | $67.87 | $69.63 | $28.54 | 317,553 |
| 2016-11-10 | $69.50 | $70.05 | $68.51 | $68.52 | $28.09 | 609,153 |
| 2016-11-09 | $68.29 | $69.95 | $68.29 | $69.50 | $28.49 | 215,326 |
| 2016-11-08 | $70.00 | $71.00 | $69.63 | $70.13 | $28.75 | 592,688 |
| 2016-11-07 | $68.69 | $71.17 | $68.69 | $69.75 | $28.59 | 275,242 |
| 2016-11-04 | $69.09 | $70.03 | $67.78 | $67.91 | $27.84 | 862,129 |
| 2016-11-03 | $74.66 | $74.66 | $67.54 | $67.90 | $27.83 | 233,371 |
| 2016-11-02 | $80.60 | $80.60 | $73.34 | $73.34 | $30.06 | 413,069 |
| 2016-11-01 | $83.29 | $84.07 | $81.78 | $82.09 | $33.65 | 10,842 |
| 2016-10-31 | $84.29 | $84.48 | $82.50 | $83.51 | $34.23 | 35,556 |
| 2016-10-28 | $86.51 | $86.70 | $83.92 | $83.93 | $34.40 | 399,909 |
| 2016-10-27 | $84.68 | $87.39 | $83.70 | $86.40 | $35.42 | 120,057 |
| 2016-10-26 | $84.95 | $85.42 | $84.28 | $84.76 | $34.74 | 45,429 |
| 2016-10-25 | $84.09 | $85.25 | $84.09 | $84.94 | $34.82 | 44,579 |
| 2016-10-24 | $84.71 | $84.79 | $83.98 | $84.75 | $34.74 | 29,160 |
| 2016-10-21 | $84.37 | $84.91 | $83.81 | $84.33 | $34.57 | 131,849 |
| 2016-10-20 | $84.21 | $84.96 | $83.26 | $84.48 | $34.63 | 78,956 |
| 2016-10-19 | $83.46 | $84.53 | $83.13 | $83.97 | $34.42 | 41,318 |
| 2016-10-18 | $80.87 | $84.00 | $80.87 | $83.95 | $34.41 | 150,585 |
| 2016-10-17 | $80.32 | $81.43 | $80.32 | $80.40 | $32.96 | 24,596 |
| 2016-10-14 | $82.18 | $82.98 | $81.01 | $81.07 | $33.23 | 25,734 |
| 2016-10-13 | $81.86 | $82.62 | $81.27 | $81.98 | $33.60 | 56,000 |
| 2016-10-12 | $84.75 | $84.75 | $82.04 | $82.04 | $33.63 | 19,135 |
| 2016-10-11 | $84.50 | $85.13 | $84.06 | $84.15 | $34.49 | 50,602 |
| 2016-10-10 | $86.32 | $86.97 | $84.27 | $84.51 | $34.64 | 37,842 |
| 2016-10-07 | $81.32 | $87.89 | $81.32 | $86.13 | $35.31 | 479,871 |
| 2016-10-06 | $82.60 | $82.60 | $80.24 | $81.55 | $33.43 | 358,767 |
| 2016-10-05 | $82.97 | $83.84 | $81.88 | $81.97 | $33.60 | 124,308 |
| 2016-10-04 | $84.50 | $84.50 | $82.05 | $82.69 | $33.90 | 63,693 |
| 2016-10-03 | $83.81 | $85.10 | $83.74 | $83.92 | $34.40 | 168,602 |
| 2016-09-30 | $85.12 | $86.33 | $83.71 | $83.91 | $34.40 | 67,069 |
| 2016-09-29 | $86.83 | $87.32 | $85.01 | $85.05 | $34.86 | 19,895 |
| 2016-09-28 | $87.18 | $87.18 | $85.37 | $86.92 | $35.63 | 35,928 |
| 2016-09-27 | $87.50 | $87.70 | $86.51 | $86.76 | $35.56 | 686,064 |
| 2016-09-26 | $86.52 | $87.35 | $85.96 | $87.12 | $35.71 | 39,745 |
| 2016-09-23 | $86.38 | $87.00 | $85.88 | $86.88 | $35.61 | 116,263 |
| 2016-09-22 | $82.03 | $86.67 | $82.03 | $86.37 | $35.40 | 287,902 |
| 2016-09-21 | $84.41 | $85.27 | $82.20 | $82.54 | $33.83 | 309,087 |
| 2016-09-20 | $85.32 | $85.56 | $83.80 | $83.80 | $34.35 | 55,932 |
| 2016-09-19 | $84.50 | $85.24 | $83.97 | $85.22 | $34.93 | 216,588 |
| 2016-09-16 | $85.33 | $85.33 | $82.24 | $84.59 | $34.67 | 345,812 |
| 2016-09-15 | $86.88 | $86.88 | $85.63 | $85.63 | $35.10 | 96,708 |
| 2016-09-14 | $89.15 | $89.15 | $86.11 | $86.59 | $35.49 | 124,565 |
| 2016-09-13 | $89.37 | $89.37 | $85.53 | $87.90 | $36.03 | 283,649 |
| 2016-09-12 | $89.97 | $91.14 | $89.05 | $90.96 | $36.14 | 96,210 |
| 2016-09-09 | $93.60 | $93.60 | $89.53 | $89.84 | $35.70 | 90,878 |
| 2016-09-08 | $92.47 | $93.66 | $92.45 | $93.65 | $37.21 | 65,780 |
| 2016-09-07 | $92.10 | $93.24 | $92.10 | $92.77 | $36.86 | 112,277 |
| 2016-09-06 | $90.35 | $91.97 | $89.90 | $91.91 | $36.52 | 130,894 |
| 2016-09-02 | $89.89 | $90.98 | $89.00 | $89.90 | $35.72 | 22,228 |
| 2016-09-01 | $90.48 | $90.79 | $89.37 | $89.54 | $35.58 | 144,778 |
| 2016-08-31 | $91.09 | $91.35 | $90.29 | $90.29 | $35.88 | 69,436 |
| 2016-08-30 | $91.76 | $91.76 | $90.86 | $91.09 | $36.19 | 65,401 |
| 2016-08-29 | $91.09 | $91.74 | $90.71 | $91.30 | $36.28 | 94,024 |
| 2016-08-26 | $91.02 | $91.20 | $90.27 | $90.76 | $36.06 | 101,038 |
| 2016-08-25 | $91.59 | $91.59 | $90.57 | $90.57 | $35.99 | 69,410 |
| 2016-08-24 | $91.03 | $91.47 | $90.90 | $91.32 | $36.29 | 42,364 |
| 2016-08-23 | $91.73 | $91.73 | $90.50 | $90.99 | $36.15 | 37,618 |
| 2016-08-22 | $91.28 | $91.70 | $90.38 | $91.09 | $36.19 | 66,094 |
| 2016-08-19 | $92.61 | $92.61 | $91.13 | $91.51 | $36.36 | 47,598 |
| 2016-08-18 | $92.20 | $93.24 | $91.90 | $93.24 | $37.05 | 17,095 |
| 2016-08-17 | $94.06 | $94.06 | $91.90 | $92.28 | $36.67 | 61,227 |
| 2016-08-16 | $94.61 | $94.61 | $93.57 | $94.08 | $37.38 | 22,057 |
| 2016-08-15 | $94.10 | $94.79 | $93.79 | $94.79 | $37.66 | 278,335 |
| 2016-08-12 | $94.06 | $94.30 | $93.46 | $94.02 | $37.36 | 90,367 |
| 2016-08-11 | $94.88 | $94.92 | $93.63 | $94.09 | $37.39 | 192,283 |
| 2016-08-10 | $96.19 | $96.19 | $94.32 | $94.56 | $37.57 | 141,220 |
| 2016-08-09 | $95.92 | $96.14 | $94.71 | $95.54 | $37.96 | 207,470 |
| 2016-08-08 | $94.53 | $95.63 | $94.53 | $95.46 | $37.93 | 32,800 |
| 2016-08-05 | $96.63 | $96.63 | $94.14 | $94.31 | $37.47 | 54,096 |
| 2016-08-04 | $93.87 | $97.95 | $92.93 | $96.18 | $38.22 | 234,163 |
| 2016-08-03 | $93.70 | $94.18 | $92.74 | $93.41 | $37.12 | 194,019 |
| 2016-08-02 | $96.68 | $97.00 | $90.87 | $94.12 | $37.40 | 454,241 |
| 2016-08-01 | $99.12 | $99.25 | $96.96 | $97.40 | $38.70 | 51,434 |
| 2016-07-29 | $97.65 | $99.20 | $97.65 | $98.88 | $39.29 | 111,355 |
| 2016-07-28 | $97.71 | $98.14 | $97.40 | $97.65 | $38.80 | 84,677 |
| 2016-07-27 | $97.99 | $98.48 | $97.16 | $97.30 | $38.66 | 185,078 |
| 2016-07-26 | $98.29 | $98.90 | $98.13 | $98.63 | $39.19 | 57,343 |
| 2016-07-25 | $98.81 | $98.85 | $98.15 | $98.15 | $39.00 | 93,147 |
| 2016-07-22 | $98.00 | $98.86 | $97.90 | $98.81 | $39.26 | 55,385 |
| 2016-07-21 | $97.45 | $98.46 | $97.00 | $97.90 | $38.90 | 18,370 |
| 2016-07-20 | $96.70 | $96.99 | $96.12 | $96.70 | $38.42 | 83,873 |
| 2016-07-19 | $98.30 | $98.30 | $96.64 | $96.70 | $38.42 | 173,662 |
| 2016-07-18 | $98.13 | $99.24 | $96.52 | $99.24 | $39.43 | 29,488 |
| 2016-07-15 | $97.84 | $98.92 | $97.84 | $98.35 | $39.08 | 63,322 |
| 2016-07-14 | $97.60 | $98.20 | $96.95 | $97.93 | $38.91 | 18,119 |
| 2016-07-13 | $96.75 | $97.80 | $95.90 | $96.83 | $38.47 | 22,493 |
| 2016-07-12 | $96.14 | $98.00 | $96.01 | $96.57 | $38.37 | 84,306 |
| 2016-07-11 | $95.73 | $95.73 | $94.00 | $94.02 | $37.36 | 218,958 |
| 2016-07-08 | $95.25 | $96.49 | $94.76 | $95.40 | $37.91 | 99,575 |
| 2016-07-07 | $93.73 | $94.87 | $93.73 | $94.87 | $37.70 | 55,030 |
| 2016-07-06 | $94.31 | $94.49 | $92.62 | $93.68 | $37.22 | 65,899 |
| 2016-07-05 | $94.86 | $95.79 | $93.49 | $95.40 | $37.91 | 26,342 |
| 2016-07-01 | $94.62 | $95.28 | $93.84 | $95.28 | $37.86 | 69,494 |
| 2016-06-30 | $93.29 | $94.82 | $92.71 | $94.82 | $37.68 | 113,493 |
| 2016-06-29 | $92.45 | $93.83 | $92.45 | $92.99 | $36.95 | 75,985 |
| 2016-06-28 | $91.30 | $91.90 | $90.68 | $91.08 | $36.19 | 74,403 |
| 2016-06-27 | $93.35 | $94.02 | $89.01 | $89.40 | $35.52 | 44,869 |
| 2016-06-24 | $92.86 | $96.24 | $92.86 | $93.35 | $37.09 | 57,698 |
| 2016-06-23 | $97.98 | $98.05 | $96.07 | $96.64 | $38.40 | 179,237 |
| 2016-06-22 | $99.00 | $99.00 | $96.87 | $97.21 | $38.63 | 342,252 |
| 2016-06-21 | $98.99 | $98.99 | $96.83 | $98.79 | $39.25 | 47,532 |
| 2016-06-20 | $97.80 | $98.24 | $97.73 | $98.18 | $39.01 | 168,258 |
| 2016-06-17 | $95.71 | $97.27 | $95.71 | $96.90 | $38.50 | 55,380 |
| 2016-06-16 | $93.00 | $96.00 | $92.75 | $95.39 | $37.90 | 161,167 |
| 2016-06-15 | $93.36 | $94.48 | $92.33 | $92.87 | $36.90 | 234,729 |
| 2016-06-14 | $93.11 | $93.11 | $91.15 | $92.54 | $36.77 | 116,212 |
| 2016-06-13 | $96.55 | $96.55 | $93.00 | $93.13 | $37.00 | 155,155 |
| 2016-06-10 | $97.76 | $97.97 | $96.72 | $97.97 | $37.80 | 124,189 |
| 2016-06-09 | $99.22 | $99.22 | $97.70 | $98.03 | $37.82 | 125,564 |
| 2016-06-08 | $99.25 | $99.71 | $98.58 | $98.70 | $38.08 | 86,008 |
| 2016-06-07 | $99.25 | $99.44 | $98.20 | $98.96 | $38.18 | 460,069 |
| 2016-06-06 | $99.23 | $100.06 | $98.22 | $98.22 | $37.90 | 326,633 |
| 2016-06-03 | $99.00 | $99.44 | $98.26 | $99.23 | $38.28 | 90,118 |
| 2016-06-02 | $97.15 | $98.26 | $96.34 | $98.26 | $37.91 | 52,903 |
| 2016-06-01 | $98.01 | $98.25 | $96.66 | $96.66 | $37.29 | 145,943 |
| 2016-05-31 | $97.68 | $98.57 | $97.68 | $98.42 | $37.97 | 236,666 |
| 2016-05-27 | $99.17 | $99.17 | $97.67 | $97.68 | $37.69 | 29,197 |
| 2016-05-26 | $99.26 | $100.41 | $98.22 | $98.22 | $37.89 | 40,049 |
| 2016-05-25 | $98.04 | $99.58 | $98.00 | $99.58 | $38.42 | 62,098 |
| 2016-05-24 | $95.19 | $97.56 | $94.72 | $97.50 | $37.62 | 93,553 |
| 2016-05-23 | $95.84 | $95.84 | $93.67 | $94.40 | $36.42 | 117,402 |
| 2016-05-20 | $95.40 | $95.99 | $95.10 | $95.51 | $36.85 | 91,454 |
| 2016-05-19 | $96.00 | $96.00 | $94.38 | $95.05 | $36.67 | 53,425 |
| 2016-05-18 | $98.06 | $98.44 | $95.40 | $96.01 | $37.04 | 141,796 |
| 2016-05-17 | $100.23 | $100.23 | $97.84 | $98.06 | $37.83 | 137,525 |
| 2016-05-16 | $100.51 | $100.51 | $99.25 | $99.70 | $38.47 | 33,338 |
| 2016-05-13 | $100.65 | $101.09 | $99.60 | $100.08 | $38.61 | 9,514 |
| 2016-05-12 | $101.14 | $101.63 | $100.32 | $100.32 | $38.71 | 34,474 |
| 2016-05-11 | $102.50 | $102.74 | $101.45 | $101.45 | $39.14 | 49,802 |
| 2016-05-10 | $99.93 | $102.50 | $99.84 | $101.92 | $39.32 | 48,806 |
| 2016-05-09 | $100.04 | $100.49 | $98.60 | $99.40 | $38.35 | 20,583 |
| 2016-05-06 | $98.55 | $100.18 | $97.50 | $100.12 | $38.63 | 64,223 |
| 2016-05-05 | $100.98 | $100.98 | $98.20 | $98.40 | $37.96 | 111,544 |
| 2016-05-04 | $98.60 | $101.98 | $97.87 | $101.98 | $39.35 | 440,438 |
| 2016-05-03 | $101.72 | $102.46 | $97.00 | $99.08 | $38.23 | 204,232 |
| 2016-05-02 | $104.23 | $104.27 | $101.95 | $102.72 | $39.63 | 137,117 |
| 2016-04-29 | $104.00 | $104.00 | $101.75 | $103.91 | $40.09 | 106,519 |
| 2016-04-28 | $105.30 | $105.46 | $103.86 | $104.20 | $40.20 | 71,957 |
| 2016-04-27 | $105.65 | $106.07 | $104.12 | $105.48 | $40.70 | 18,242 |
| 2016-04-26 | $104.37 | $105.13 | $104.00 | $105.09 | $40.55 | 82,916 |
| 2016-04-25 | $104.35 | $104.66 | $103.72 | $103.80 | $40.05 | 3,287 |
| 2016-04-22 | $104.12 | $105.48 | $103.10 | $105.48 | $40.70 | 152,640 |
| 2016-04-21 | $105.56 | $106.27 | $103.51 | $103.80 | $40.05 | 232,634 |
| 2016-04-20 | $105.56 | $107.00 | $105.08 | $105.08 | $40.54 | 908,785 |
| 2016-04-19 | $102.62 | $106.00 | $102.62 | $105.91 | $40.86 | 130,044 |
| 2016-04-18 | $100.27 | $102.92 | $100.27 | $102.71 | $39.63 | 156,517 |
| 2016-04-15 | $101.46 | $101.89 | $100.85 | $100.85 | $38.91 | 198,003 |
| 2016-04-14 | $100.66 | $101.70 | $100.47 | $101.38 | $39.11 | 18,946 |
| 2016-04-13 | $100.33 | $101.22 | $99.32 | $100.46 | $38.76 | 72,955 |
| 2016-04-12 | $98.96 | $100.94 | $98.49 | $100.58 | $38.81 | 26,676 |
| 2016-04-11 | $99.16 | $99.61 | $98.00 | $98.62 | $38.05 | 232,335 |
| 2016-04-08 | $100.74 | $101.24 | $98.44 | $98.61 | $38.05 | 104,559 |
| 2016-04-07 | $99.57 | $101.75 | $99.47 | $100.34 | $38.71 | 76,149 |
| 2016-04-06 | $98.48 | $100.82 | $98.48 | $100.82 | $38.90 | 140,226 |
| 2016-04-05 | $99.75 | $100.48 | $98.25 | $98.25 | $37.90 | 60,688 |
| 2016-04-04 | $102.64 | $102.64 | $100.74 | $101.35 | $39.10 | 13,057 |
| 2016-04-01 | $102.96 | $103.60 | $101.77 | $102.26 | $39.45 | 7,515 |
| 2016-03-31 | $105.60 | $105.86 | $103.93 | $104.40 | $40.28 | 151,113 |
| 2016-03-30 | $102.97 | $105.66 | $102.81 | $104.12 | $40.17 | 46,804 |
| 2016-03-29 | $99.41 | $102.18 | $99.22 | $102.18 | $39.42 | 43,705 |
| 2016-03-28 | $99.00 | $100.13 | $98.25 | $99.76 | $38.49 | 12,325 |
| 2016-03-24 | $96.99 | $98.95 | $96.10 | $98.95 | $38.18 | 12,810 |
| 2016-03-23 | $98.15 | $99.29 | $97.80 | $97.80 | $37.73 | 7,282 |
| 2016-03-22 | $98.75 | $100.10 | $98.46 | $99.73 | $38.48 | 68,972 |
| 2016-03-21 | $99.76 | $100.61 | $98.76 | $98.90 | $38.16 | 4,421 |
| 2016-03-18 | $99.50 | $100.06 | $98.86 | $99.18 | $38.27 | 15,254 |
| 2016-03-17 | $101.48 | $101.48 | $99.14 | $99.41 | $38.35 | 37,994 |
| 2016-03-16 | $95.57 | $100.49 | $95.40 | $100.49 | $38.77 | 49,348 |
| 2016-03-15 | $98.06 | $98.06 | $95.00 | $97.35 | $37.56 | 117,689 |
| 2016-03-14 | $98.90 | $100.41 | $98.32 | $100.27 | $38.69 | 11,458 |
| 2016-03-11 | $100.25 | $101.05 | $99.56 | $99.75 | $38.49 | 19,527 |
| 2016-03-10 | $96.25 | $100.19 | $94.27 | $99.88 | $38.54 | 71,557 |
| 2016-03-09 | $101.53 | $101.53 | $96.08 | $96.76 | $37.33 | 174,586 |
| 2016-03-08 | $106.71 | $106.71 | $103.32 | $105.26 | $39.48 | 42,260 |
| 2016-03-07 | $103.16 | $108.15 | $103.08 | $107.40 | $40.28 | 1,904,804 |
| 2016-03-04 | $106.34 | $108.58 | $104.06 | $104.06 | $39.03 | 278,868 |
| 2016-03-03 | $105.59 | $108.50 | $104.93 | $106.01 | $39.76 | 161,013 |
| 2016-03-02 | $102.00 | $105.40 | $102.00 | $105.40 | $39.53 | 83,735 |
| 2016-03-01 | $102.86 | $103.50 | $101.65 | $102.37 | $38.39 | 88,939 |
| 2016-02-29 | $102.00 | $104.50 | $101.20 | $101.40 | $38.03 | 2,119,739 |
| 2016-02-26 | $101.24 | $102.97 | $99.00 | $102.34 | $38.38 | 271,098 |
| 2016-02-25 | $100.75 | $101.75 | $98.21 | $100.24 | $37.59 | 114,469 |
| 2016-02-24 | $95.60 | $101.44 | $95.57 | $100.53 | $37.70 | 212,681 |
| 2016-02-23 | $90.20 | $97.00 | $90.20 | $96.75 | $36.29 | 163,005 |
| 2016-02-22 | $88.02 | $90.08 | $88.01 | $88.01 | $33.01 | 213,560 |
| 2016-02-19 | $88.25 | $88.56 | $86.88 | $87.29 | $32.74 | 12,317 |
| 2016-02-18 | $86.72 | $90.67 | $86.50 | $89.08 | $33.41 | 88,737 |
| 2016-02-17 | $84.54 | $87.63 | $84.54 | $87.28 | $32.73 | 13,840 |
| 2016-02-16 | $86.32 | $86.32 | $83.10 | $84.60 | $31.73 | 13,320 |
| 2016-02-12 | $82.04 | $84.76 | $81.75 | $84.41 | $31.66 | 34,559 |
| 2016-02-11 | $82.37 | $84.85 | $81.54 | $82.72 | $31.02 | 32,647 |
| 2016-02-10 | $86.49 | $86.49 | $82.76 | $82.85 | $31.07 | 94,923 |
| 2016-02-09 | $84.71 | $85.78 | $82.24 | $85.78 | $32.17 | 80,775 |
| 2016-02-08 | $90.73 | $90.76 | $84.17 | $85.92 | $32.22 | 43,662 |
| 2016-02-05 | $91.10 | $94.30 | $89.11 | $91.64 | $34.37 | 9,323 |
| 2016-02-04 | $89.34 | $94.75 | $89.34 | $92.10 | $34.54 | 28,655 |
| 2016-02-03 | $88.20 | $90.93 | $86.59 | $90.27 | $33.85 | 18,250 |
| 2016-02-02 | $89.00 | $90.00 | $86.17 | $86.95 | $32.61 | 102,826 |
| 2016-02-01 | $90.30 | $90.30 | $88.22 | $90.08 | $33.78 | 65,121 |
| 2016-01-29 | $90.16 | $90.16 | $89.02 | $89.38 | $33.52 | 34,666 |
| 2016-01-28 | $88.85 | $89.57 | $87.79 | $89.36 | $33.51 | 46,755 |
| 2016-01-27 | $87.30 | $89.19 | $87.30 | $88.40 | $33.15 | 70,116 |
| 2016-01-26 | $84.28 | $88.29 | $84.03 | $88.06 | $33.03 | 14,783 |
| 2016-01-25 | $85.34 | $86.46 | $83.71 | $83.74 | $31.41 | 60,156 |
| 2016-01-22 | $83.04 | $86.75 | $83.04 | $86.63 | $32.49 | 69,756 |
| 2016-01-21 | $80.75 | $82.22 | $79.81 | $81.14 | $30.43 | 44,415 |
| 2016-01-20 | $82.12 | $82.18 | $77.93 | $79.81 | $29.93 | 41,444 |
| 2016-01-19 | $86.04 | $86.21 | $83.79 | $83.95 | $31.48 | 67,221 |
| 2016-01-15 | $84.49 | $87.37 | $82.76 | $85.63 | $32.11 | 237,307 |
| 2016-01-14 | $85.22 | $87.05 | $80.40 | $86.50 | $32.44 | 58,763 |
| 2016-01-13 | $87.55 | $87.55 | $83.09 | $83.63 | $31.36 | 481,967 |
| 2016-01-12 | $89.52 | $89.52 | $87.00 | $87.16 | $32.69 | 15,551 |
| 2016-01-11 | $91.64 | $91.79 | $88.49 | $89.00 | $33.38 | 11,360 |
| 2016-01-08 | $92.50 | $92.95 | $91.00 | $91.50 | $34.32 | 14,267 |
| 2016-01-07 | $92.30 | $92.98 | $91.52 | $91.60 | $34.35 | 77,588 |
| 2016-01-06 | $91.80 | $93.46 | $91.57 | $92.97 | $34.87 | 36,425 |
| 2016-01-05 | $90.93 | $92.73 | $90.78 | $92.06 | $34.53 | 9,448 |
| 2016-01-04 | $91.10 | $91.66 | $89.50 | $91.14 | $34.18 | 15,112 |
| 2015-12-31 | $92.20 | $92.20 | $91.10 | $91.58 | $34.35 | 2,695 |
| 2015-12-30 | $92.95 | $92.95 | $91.46 | $91.52 | $34.32 | 36,360 |
| 2015-12-29 | $94.50 | $94.53 | $92.98 | $93.10 | $34.92 | 3,746 |
| 2015-12-28 | $94.55 | $94.55 | $92.69 | $94.17 | $35.32 | 2,938 |
| 2015-12-24 | $94.28 | $94.69 | $93.89 | $94.63 | $35.49 | 3,469 |
| 2015-12-23 | $91.55 | $93.76 | $91.51 | $93.62 | $35.11 | 8,710 |
| 2015-12-22 | $89.85 | $91.40 | $89.08 | $90.93 | $34.10 | 29,700 |
| 2015-12-21 | $91.02 | $91.81 | $90.06 | $90.50 | $33.94 | 56,855 |
| 2015-12-18 | $92.74 | $93.05 | $89.44 | $90.51 | $33.94 | 35,021 |
| 2015-12-17 | $93.60 | $94.12 | $92.71 | $93.11 | $34.92 | 23,440 |
| 2015-12-16 | $89.15 | $92.28 | $89.13 | $92.23 | $34.59 | 19,318 |
| 2015-12-15 | $89.52 | $89.64 | $87.68 | $88.69 | $33.26 | 359,249 |
| 2015-12-14 | $89.59 | $90.20 | $87.95 | $87.95 | $32.98 | 37,644 |
| 2015-12-11 | $92.20 | $92.45 | $89.40 | $89.40 | $33.53 | 27,836 |
| 2015-12-10 | $95.72 | $96.57 | $94.85 | $94.88 | $34.51 | 70,950 |
| 2015-12-09 | $96.25 | $97.10 | $95.41 | $95.56 | $34.76 | 103,715 |
| 2015-12-08 | $96.91 | $97.93 | $95.67 | $95.83 | $34.86 | 19,480 |
| 2015-12-07 | $98.65 | $98.65 | $97.00 | $97.87 | $35.60 | 25,384 |
| 2015-12-04 | $97.54 | $98.65 | $97.22 | $98.65 | $35.88 | 16,175 |
| 2015-12-03 | $97.75 | $97.89 | $96.00 | $97.23 | $35.36 | 20,423 |
| 2015-12-02 | $98.82 | $99.27 | $96.92 | $97.25 | $35.37 | 132,577 |
| 2015-12-01 | $97.17 | $98.49 | $97.17 | $98.26 | $35.74 | 43,091 |
| 2015-11-30 | $97.30 | $97.46 | $96.35 | $96.64 | $35.15 | 67,632 |
| 2015-11-27 | $95.75 | $98.26 | $95.75 | $97.17 | $35.34 | 7,742 |
| 2015-11-25 | $95.34 | $95.89 | $95.19 | $95.65 | $34.79 | 10,236 |
| 2015-11-24 | $96.43 | $96.85 | $95.43 | $95.81 | $34.85 | 14,127 |
| 2015-11-23 | $96.14 | $97.98 | $95.81 | $96.74 | $35.19 | 22,337 |
| 2015-11-20 | $96.58 | $96.74 | $95.52 | $95.89 | $34.88 | 13,444 |
| 2015-11-19 | $95.49 | $96.58 | $95.12 | $96.21 | $34.99 | 38,040 |
| 2015-11-18 | $94.30 | $95.36 | $94.30 | $95.36 | $34.68 | 11,110 |
| 2015-11-17 | $93.24 | $94.79 | $92.61 | $93.67 | $34.07 | 101,855 |
| 2015-11-16 | $92.25 | $93.44 | $91.45 | $93.17 | $33.89 | 28,473 |
| 2015-11-13 | $92.89 | $92.89 | $91.68 | $91.70 | $33.35 | 14,967 |
| 2015-11-12 | $92.24 | $93.55 | $92.24 | $92.89 | $33.79 | 84,627 |
| 2015-11-11 | $94.15 | $94.35 | $92.30 | $92.31 | $33.58 | 12,602 |
| 2015-11-10 | $100.00 | $100.00 | $93.00 | $93.00 | $33.83 | 49,326 |
| 2015-11-09 | $92.03 | $95.15 | $91.77 | $94.90 | $34.52 | 38,335 |
| 2015-11-06 | $93.10 | $93.10 | $91.30 | $92.03 | $33.47 | 20,845 |
| 2015-11-05 | $94.00 | $94.01 | $91.59 | $92.75 | $33.74 | 88,592 |
| 2015-11-04 | $95.34 | $95.60 | $93.52 | $93.56 | $34.03 | 53,285 |
| 2015-11-03 | $98.80 | $98.80 | $94.19 | $94.19 | $34.26 | 282,867 |
| 2015-11-02 | $99.17 | $100.29 | $97.67 | $99.55 | $36.21 | 49,502 |
| 2015-10-30 | $99.75 | $99.88 | $98.50 | $99.13 | $36.06 | 41,628 |
| 2015-10-29 | $101.12 | $101.19 | $99.46 | $99.46 | $36.18 | 514,749 |
| 2015-10-28 | $101.48 | $102.53 | $100.74 | $101.56 | $36.94 | 59,681 |
| 2015-10-27 | $103.10 | $103.62 | $100.53 | $101.17 | $36.80 | 34,680 |
| 2015-10-26 | $103.85 | $104.52 | $102.89 | $103.52 | $37.65 | 239,650 |
| 2015-10-23 | $104.57 | $104.70 | $103.35 | $103.35 | $37.59 | 60,780 |
| 2015-10-22 | $102.55 | $104.16 | $102.55 | $103.90 | $37.79 | 22,939 |
| 2015-10-21 | $102.82 | $103.07 | $101.90 | $101.90 | $37.06 | 207,674 |
| 2015-10-20 | $101.29 | $103.08 | $101.27 | $102.57 | $37.31 | 116,221 |
| 2015-10-19 | $101.25 | $101.77 | $101.03 | $101.03 | $36.75 | 69,787 |
| 2015-10-16 | $102.59 | $102.92 | $99.14 | $101.15 | $36.79 | 126,345 |
| 2015-10-15 | $99.46 | $102.32 | $98.95 | $102.11 | $37.14 | 22,462 |
| 2015-10-14 | $99.73 | $100.72 | $98.46 | $98.46 | $35.81 | 44,097 |
| 2015-10-13 | $99.11 | $101.03 | $98.78 | $98.78 | $35.93 | 36,382 |
| 2015-10-12 | $99.97 | $99.97 | $98.60 | $98.95 | $35.99 | 28,089 |
| 2015-10-09 | $103.91 | $104.22 | $99.88 | $99.97 | $36.36 | 19,837 |
| 2015-10-08 | $102.00 | $103.91 | $101.83 | $103.91 | $37.79 | 17,159 |
| 2015-10-07 | $100.63 | $103.00 | $99.90 | $102.87 | $37.42 | 24,697 |
| 2015-10-06 | $100.00 | $100.45 | $99.40 | $99.91 | $36.34 | 71,540 |
| 2015-10-05 | $96.00 | $99.55 | $96.00 | $99.55 | $36.21 | 17,078 |
| 2015-10-02 | $92.19 | $95.72 | $92.00 | $95.45 | $34.72 | 31,090 |
| 2015-10-01 | $93.70 | $94.30 | $92.58 | $92.85 | $33.77 | 232,756 |
| 2015-09-30 | $93.41 | $94.54 | $93.06 | $93.15 | $33.88 | 39,513 |
| 2015-09-29 | $93.10 | $94.55 | $92.25 | $92.25 | $33.55 | 169,197 |
| 2015-09-28 | $96.00 | $96.05 | $93.27 | $93.40 | $33.97 | 122,700 |
| 2015-09-25 | $95.50 | $99.00 | $95.50 | $97.17 | $35.34 | 317,250 |
| 2015-09-24 | $95.00 | $95.68 | $94.20 | $95.02 | $34.56 | 51,145 |
| 2015-09-23 | $95.30 | $96.39 | $95.30 | $95.55 | $34.75 | 121,486 |
| 2015-09-22 | $95.84 | $96.30 | $94.50 | $94.56 | $34.40 | 268,813 |
| 2015-09-21 | $99.09 | $99.09 | $96.28 | $96.75 | $35.19 | 65,855 |
| 2015-09-18 | $99.69 | $100.51 | $97.50 | $97.80 | $35.57 | 22,437 |
| 2015-09-17 | $100.05 | $101.28 | $98.00 | $100.96 | $36.72 | 32,670 |
| 2015-09-16 | $103.02 | $103.02 | $99.75 | $100.04 | $36.39 | 289,735 |
| 2015-09-15 | $101.58 | $102.89 | $101.58 | $102.48 | $37.27 | 86,986 |
| 2015-09-14 | $101.60 | $101.60 | $99.24 | $100.85 | $36.68 | 175,716 |
| 2015-09-11 | $104.58 | $104.58 | $100.00 | $102.66 | $37.34 | 370,438 |
| 2015-09-10 | $106.46 | $107.88 | $105.22 | $107.06 | $37.67 | 176,303 |
| 2015-09-09 | $107.03 | $108.13 | $106.28 | $106.28 | $37.40 | 296,784 |
| 2015-09-08 | $106.63 | $106.69 | $104.70 | $106.06 | $37.32 | 213,859 |
| 2015-09-04 | $106.28 | $106.42 | $104.99 | $105.25 | $37.03 | 3,044 |
Frontier Communications Corp (FTRPR) News Headlines
.jpg)
FAA investigating after Frontier Airlines hard landing in Puerto Rico
The Federal Aviation Administration is investigating after a Frontier Airlines flight made a “hard landing” at Luis Marin International Airport in Sa…
cnn.com April 17, 2025.jpg)
Fashion Is the Next Frontier for Clean Tech as Textile Waste Mounts
None
bloomberg.com April 23, 2025.jpg)
Southwest Airlines drops forecast as US trade war shakes industry
"Macroeconomic uncertainty" led Southwest Airlines to pull its guidance and cut capacity for the second half of the year, the carrier said on Wednesd…
foxbusiness.com April 24, 2025Recent Frontier Communications Corp (FTRPR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Frontier Communications Corp (FTRPR) 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 | -- | -- | -- |