iStar Inc. 7.875 Series E Cumulative Redeemable (STAR-P-E) Exchange: NYSE
Data as of Oct. 8, 2025
$25.35 ($0.11) 0.44%
iStar Inc. 7.875 Series E Cumulative Redeemable - Daily Information
Click for more stock information on iStar Inc. 7.875 Series E Cumulative Redeemable.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.35 |
| Previous Close | $25.35 |
| High | $25.35 |
| Low | $25.35 |
| Adjusted Open | $25.35 |
| Previous Adjusted Close | $25.35 |
| Adjusted High | $25.35 |
| Adjusted Low | $25.35 |
Invest in iStar Inc. 7.875 Series E Cumulative Redeemable (STAR-P-E)
Historical Stock Data for iStar Inc. 7.875 Series E Cumulative Redeemable (STAR-P-E)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-23 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1,542 |
| 2017-10-20 | $25.24 | $25.24 | $24.50 | $25.24 | $25.24 | 1,120 |
| 2017-10-19 | $25.23 | $25.24 | $25.23 | $25.24 | $25.24 | 320 |
| 2017-10-18 | $25.18 | $25.27 | $25.18 | $25.19 | $25.19 | 7,572 |
| 2017-10-17 | $25.19 | $25.21 | $25.18 | $25.18 | $25.18 | 7,505 |
| 2017-10-16 | $25.19 | $25.24 | $25.18 | $25.20 | $25.20 | 5,131 |
| 2017-10-13 | $25.18 | $25.19 | $25.18 | $25.18 | $25.18 | 8,870 |
| 2017-10-12 | $25.17 | $25.19 | $25.17 | $25.18 | $25.18 | 4,750 |
| 2017-10-11 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2017-10-10 | $25.16 | $25.19 | $25.16 | $25.16 | $25.16 | 6,816 |
| 2017-10-09 | $25.19 | $25.19 | $25.16 | $25.16 | $25.16 | 6,002 |
| 2017-10-06 | $25.16 | $25.18 | $25.16 | $25.18 | $25.18 | 9,326 |
| 2017-10-05 | $25.18 | $25.18 | $25.16 | $25.16 | $25.16 | 2,536 |
| 2017-10-04 | $25.16 | $25.17 | $25.15 | $25.16 | $25.16 | 7,509 |
| 2017-10-03 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 1,444 |
| 2017-10-02 | $25.18 | $25.18 | $25.15 | $25.16 | $25.16 | 13,132 |
| 2017-09-29 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 720 |
| 2017-09-28 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 3,065 |
| 2017-09-27 | $25.15 | $25.17 | $25.15 | $25.15 | $25.15 | 4,335 |
| 2017-09-26 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 134,014 |
| 2017-09-25 | $25.15 | $25.18 | $25.14 | $25.16 | $25.16 | 26,383 |
| 2017-09-22 | $25.11 | $25.15 | $25.11 | $25.12 | $25.12 | 27,182 |
| 2017-09-21 | $25.15 | $25.17 | $25.12 | $25.12 | $25.12 | 5,278 |
| 2017-09-20 | $25.14 | $25.35 | $25.10 | $25.25 | $25.25 | 8,781 |
| 2017-09-19 | $25.11 | $25.15 | $25.10 | $25.13 | $25.13 | 3,522 |
| 2017-09-18 | $25.25 | $25.25 | $25.03 | $25.12 | $25.12 | 17,681 |
| 2017-09-15 | $25.07 | $25.22 | $25.00 | $25.15 | $25.15 | 9,033 |
| 2017-09-14 | $25.07 | $25.15 | $25.05 | $25.05 | $25.05 | 10,336 |
| 2017-09-13 | $25.00 | $25.15 | $24.97 | $25.13 | $25.13 | 9,696 |
| 2017-09-12 | $25.14 | $25.14 | $24.98 | $25.00 | $25.00 | 5,669 |
| 2017-09-11 | $25.01 | $25.02 | $25.00 | $25.00 | $25.00 | 1,750 |
| 2017-09-08 | $24.98 | $25.01 | $24.90 | $25.00 | $25.00 | 3,381 |
| 2017-09-07 | $25.14 | $25.14 | $24.98 | $24.98 | $24.98 | 3,360 |
| 2017-09-06 | $24.95 | $24.98 | $24.87 | $24.98 | $24.98 | 7,601 |
| 2017-09-05 | $25.27 | $25.27 | $24.95 | $24.95 | $24.95 | 7,970 |
| 2017-09-01 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 205 |
| 2017-08-31 | $25.03 | $25.19 | $25.00 | $25.00 | $25.00 | 4,912 |
| 2017-08-30 | $25.27 | $25.27 | $25.11 | $25.12 | $25.12 | 5,480 |
| 2017-08-29 | $25.37 | $25.48 | $25.37 | $25.48 | $24.99 | 2,031 |
| 2017-08-28 | $25.48 | $25.60 | $25.44 | $25.44 | $24.95 | 4,800 |
| 2017-08-25 | $25.39 | $25.39 | $25.39 | $25.39 | $24.90 | 105 |
| 2017-08-24 | $25.39 | $25.41 | $25.39 | $25.41 | $24.92 | 4,955 |
| 2017-08-23 | $25.37 | $25.50 | $25.37 | $25.39 | $24.90 | 10,771 |
| 2017-08-22 | $25.33 | $25.38 | $25.33 | $25.35 | $24.86 | 1,330 |
| 2017-08-21 | $25.34 | $25.36 | $25.33 | $25.33 | $24.84 | 900 |
| 2017-08-18 | $25.35 | $25.35 | $25.31 | $25.35 | $24.86 | 2,907 |
| 2017-08-17 | $25.36 | $25.38 | $25.36 | $25.37 | $24.88 | 460 |
| 2017-08-16 | $25.35 | $25.35 | $25.35 | $25.35 | $24.86 | 1,300 |
| 2017-08-15 | $25.32 | $25.32 | $25.32 | $25.32 | $24.83 | 350 |
| 2017-08-14 | $25.35 | $25.35 | $25.32 | $25.32 | $24.83 | 2,865 |
| 2017-08-11 | $25.38 | $25.38 | $25.38 | $25.38 | $24.89 | 280 |
| 2017-08-10 | $25.34 | $25.36 | $25.31 | $25.36 | $24.87 | 1,570 |
| 2017-08-09 | $25.37 | $25.43 | $25.37 | $25.43 | $24.94 | 500 |
| 2017-08-08 | $25.32 | $25.32 | $25.25 | $25.30 | $24.81 | 4,544 |
| 2017-08-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.76 | 2 |
| 2017-08-04 | $25.27 | $25.30 | $25.25 | $25.25 | $24.76 | 2,785 |
| 2017-08-03 | $25.27 | $25.32 | $25.25 | $25.26 | $24.77 | 1,993 |
| 2017-08-02 | $25.32 | $25.34 | $25.30 | $25.30 | $24.81 | 1,752 |
| 2017-08-01 | $25.34 | $25.34 | $25.34 | $25.34 | $24.85 | 1,463 |
| 2017-07-31 | $25.37 | $25.39 | $25.35 | $25.39 | $24.90 | 6,380 |
| 2017-07-28 | $25.37 | $25.37 | $25.37 | $25.37 | $24.88 | 580 |
| 2017-07-27 | $25.37 | $25.39 | $25.33 | $25.33 | $24.84 | 1,518 |
| 2017-07-26 | $25.40 | $25.40 | $25.35 | $25.37 | $24.88 | 3,853 |
| 2017-07-25 | $25.44 | $25.44 | $25.35 | $25.38 | $24.89 | 3,090 |
| 2017-07-24 | $25.43 | $25.43 | $25.31 | $25.39 | $24.90 | 3,385 |
| 2017-07-21 | $25.37 | $25.37 | $25.27 | $25.30 | $24.81 | 1,678 |
| 2017-07-20 | $25.29 | $25.40 | $25.29 | $25.40 | $24.91 | 1,594 |
| 2017-07-19 | $25.26 | $25.30 | $25.26 | $25.26 | $24.77 | 1,988 |
| 2017-07-18 | $25.29 | $25.29 | $25.15 | $25.25 | $24.76 | 253,485 |
| 2017-07-17 | $25.27 | $25.40 | $25.25 | $25.30 | $24.81 | 5,185 |
| 2017-07-14 | $25.44 | $25.44 | $25.27 | $25.29 | $24.80 | 3,185 |
| 2017-07-13 | $25.25 | $25.40 | $25.20 | $25.31 | $24.82 | 12,007 |
| 2017-07-12 | $25.20 | $25.36 | $25.20 | $25.30 | $24.81 | 896 |
| 2017-07-11 | $25.32 | $25.40 | $25.23 | $25.23 | $24.75 | 4,934 |
| 2017-07-10 | $25.46 | $25.46 | $25.36 | $25.40 | $24.91 | 2,242 |
| 2017-07-07 | $25.37 | $25.37 | $25.34 | $25.34 | $24.85 | 815 |
| 2017-07-06 | $25.38 | $25.38 | $25.33 | $25.34 | $24.85 | 956 |
| 2017-07-05 | $25.59 | $25.59 | $25.32 | $25.33 | $24.84 | 8,885 |
| 2017-07-03 | $25.32 | $25.33 | $25.32 | $25.32 | $24.83 | 2,672 |
| 2017-06-30 | $25.35 | $25.38 | $25.30 | $25.34 | $24.85 | 6,240 |
| 2017-06-29 | $25.35 | $25.35 | $25.25 | $25.32 | $24.83 | 1,735 |
| 2017-06-28 | $25.22 | $25.34 | $25.15 | $25.34 | $24.85 | 4,927 |
| 2017-06-27 | $25.22 | $25.22 | $25.17 | $25.18 | $24.70 | 2,254 |
| 2017-06-26 | $25.15 | $25.26 | $25.15 | $25.24 | $24.75 | 3,378 |
| 2017-06-23 | $25.25 | $25.25 | $25.13 | $25.20 | $24.72 | 980 |
| 2017-06-22 | $25.20 | $25.25 | $25.19 | $25.24 | $24.75 | 1,972 |
| 2017-06-21 | $25.18 | $25.24 | $25.11 | $25.11 | $24.63 | 6,778 |
| 2017-06-20 | $25.19 | $25.20 | $25.16 | $25.16 | $24.68 | 1,900 |
| 2017-06-19 | $25.10 | $25.20 | $25.10 | $25.20 | $24.72 | 4,301 |
| 2017-06-16 | $25.16 | $25.20 | $25.10 | $25.13 | $24.65 | 7,507 |
| 2017-06-15 | $25.19 | $25.19 | $25.03 | $25.14 | $24.66 | 5,023 |
| 2017-06-14 | $25.13 | $25.13 | $25.11 | $25.12 | $24.64 | 1,975 |
| 2017-06-13 | $25.09 | $25.09 | $25.09 | $25.09 | $24.61 | 1,050 |
| 2017-06-12 | $25.05 | $25.05 | $25.02 | $25.02 | $24.54 | 1,508 |
| 2017-06-09 | $25.06 | $25.15 | $25.06 | $25.08 | $24.59 | 3,000 |
| 2017-06-08 | $25.01 | $25.06 | $25.00 | $25.00 | $24.52 | 1,820 |
| 2017-06-07 | $25.00 | $25.10 | $25.00 | $25.10 | $24.62 | 3,165 |
| 2017-06-06 | $25.02 | $25.02 | $25.00 | $25.01 | $24.53 | 1,178 |
| 2017-06-05 | $25.00 | $25.03 | $25.00 | $25.00 | $24.52 | 2,825 |
| 2017-06-02 | $25.00 | $25.03 | $25.00 | $25.00 | $24.52 | 3,560 |
| 2017-06-01 | $24.85 | $25.07 | $24.85 | $25.07 | $24.59 | 4,099 |
| 2017-05-31 | $24.90 | $24.96 | $24.90 | $24.91 | $24.43 | 4,241 |
| 2017-05-30 | $24.81 | $24.89 | $24.81 | $24.88 | $24.40 | 5,256 |
| 2017-05-26 | $25.10 | $25.20 | $25.10 | $25.20 | $24.24 | 3,320 |
| 2017-05-25 | $25.14 | $25.18 | $25.01 | $25.18 | $24.22 | 4,007 |
| 2017-05-24 | $25.21 | $25.21 | $25.21 | $25.21 | $24.24 | 0 |
| 2017-05-23 | $25.10 | $25.21 | $25.10 | $25.21 | $24.24 | 1,248 |
| 2017-05-22 | $25.17 | $25.24 | $25.03 | $25.24 | $24.27 | 3,877 |
| 2017-05-19 | $25.10 | $25.20 | $25.00 | $25.15 | $24.19 | 17,643 |
| 2017-05-18 | $25.05 | $25.05 | $24.93 | $25.03 | $24.07 | 11,218 |
| 2017-05-17 | $24.94 | $25.02 | $24.94 | $25.02 | $24.06 | 7,424 |
| 2017-05-16 | $24.95 | $25.05 | $24.95 | $25.05 | $24.09 | 3,200 |
| 2017-05-15 | $24.85 | $24.95 | $24.85 | $24.95 | $24.00 | 7,693 |
| 2017-05-12 | $24.92 | $24.92 | $24.91 | $24.92 | $23.97 | 323,700 |
| 2017-05-11 | $24.87 | $24.92 | $24.86 | $24.92 | $23.97 | 398,400 |
| 2017-05-10 | $24.86 | $24.86 | $24.80 | $24.82 | $23.87 | 453,600 |
| 2017-05-09 | $24.90 | $24.90 | $24.90 | $24.90 | $23.95 | 565,200 |
| 2017-05-08 | $24.83 | $24.83 | $24.80 | $24.83 | $23.88 | 412,300 |
| 2017-05-05 | $24.74 | $24.88 | $24.56 | $24.78 | $23.83 | 570,000 |
| 2017-05-04 | $24.81 | $24.86 | $24.73 | $24.73 | $23.78 | 686,400 |
| 2017-05-03 | $24.74 | $24.80 | $24.74 | $24.80 | $23.85 | 662,300 |
| 2017-05-02 | $24.68 | $24.75 | $24.68 | $24.73 | $23.78 | 350,500 |
| 2017-05-01 | $24.70 | $24.71 | $24.65 | $24.70 | $23.76 | 305,100 |
| 2017-04-28 | $24.75 | $24.85 | $24.65 | $24.65 | $23.71 | 284,900 |
| 2017-04-27 | $24.65 | $24.71 | $24.63 | $24.65 | $23.71 | 317,600 |
| 2017-04-26 | $24.75 | $24.75 | $24.65 | $24.65 | $23.71 | 411,500 |
| 2017-04-25 | $24.84 | $24.84 | $24.65 | $24.65 | $23.71 | 238,400 |
| 2017-04-24 | $24.90 | $24.90 | $24.53 | $24.70 | $23.76 | 279,600 |
| 2017-04-21 | $24.85 | $24.85 | $24.80 | $24.80 | $23.85 | 250,700 |
| 2017-04-20 | $24.70 | $24.70 | $24.34 | $24.66 | $23.72 | 349,200 |
| 2017-04-19 | $24.78 | $24.83 | $24.78 | $24.78 | $23.83 | 383,800 |
| 2017-04-18 | $24.80 | $24.80 | $24.70 | $24.80 | $23.85 | 462,800 |
| 2017-04-17 | $24.73 | $24.76 | $24.73 | $24.76 | $23.81 | 243,100 |
| 2017-04-13 | $24.73 | $24.73 | $24.73 | $24.73 | $23.78 | 887,900 |
| 2017-04-12 | $24.75 | $24.80 | $24.67 | $24.73 | $23.78 | 500,700 |
| 2017-04-11 | $24.65 | $24.79 | $24.65 | $24.70 | $23.76 | 361,400 |
| 2017-04-10 | $24.75 | $24.75 | $24.65 | $24.71 | $23.77 | 617,300 |
| 2017-04-07 | $24.58 | $24.70 | $24.58 | $24.67 | $23.72 | 549,700 |
| 2017-04-06 | $24.58 | $24.60 | $24.50 | $24.60 | $23.66 | 493,700 |
| 2017-04-05 | $24.59 | $24.59 | $24.39 | $24.43 | $23.50 | 494,300 |
| 2017-04-04 | $24.60 | $24.60 | $24.50 | $24.60 | $23.66 | 286,800 |
| 2017-04-03 | $24.57 | $24.60 | $24.51 | $24.59 | $23.65 | 195,000 |
| 2017-03-31 | $24.50 | $24.56 | $24.31 | $24.31 | $23.38 | 289,300 |
| 2017-03-30 | $24.55 | $24.60 | $24.26 | $24.50 | $23.56 | 299,800 |
| 2017-03-29 | $24.49 | $24.60 | $24.49 | $24.54 | $23.60 | 198,400 |
| 2017-03-28 | $24.44 | $24.45 | $24.44 | $24.45 | $23.51 | 376,000 |
| 2017-03-27 | $24.50 | $24.50 | $24.40 | $24.50 | $23.56 | 128,200 |
| 2017-03-24 | $24.41 | $24.41 | $24.41 | $24.41 | $23.48 | 351,500 |
| 2017-03-23 | $24.40 | $24.50 | $24.40 | $24.50 | $23.56 | 518,000 |
| 2017-03-22 | $24.44 | $24.50 | $24.43 | $24.45 | $23.52 | 215,800 |
| 2017-03-21 | $24.50 | $24.50 | $24.30 | $24.50 | $23.56 | 315,200 |
| 2017-03-20 | $24.23 | $24.60 | $24.23 | $24.56 | $23.62 | 156,800 |
| 2017-03-17 | $24.39 | $24.39 | $24.14 | $24.14 | $23.21 | 701,100 |
| 2017-03-16 | $24.34 | $24.38 | $24.29 | $24.30 | $23.37 | 189,400 |
| 2017-03-15 | $24.46 | $24.47 | $24.30 | $24.30 | $23.37 | 206,000 |
| 2017-03-14 | $24.35 | $24.35 | $24.30 | $24.30 | $23.37 | 268,700 |
| 2017-03-13 | $24.30 | $24.41 | $24.28 | $24.41 | $23.48 | 198,600 |
| 2017-03-10 | $23.97 | $24.31 | $23.97 | $24.28 | $23.35 | 309,700 |
| 2017-03-09 | $24.06 | $24.30 | $24.00 | $24.18 | $23.26 | 248,500 |
| 2017-03-08 | $24.09 | $24.28 | $24.09 | $24.28 | $23.35 | 370,800 |
| 2017-03-07 | $24.16 | $24.27 | $24.16 | $24.21 | $23.28 | 223,900 |
| 2017-03-06 | $24.27 | $24.47 | $24.25 | $24.47 | $23.53 | 441,400 |
| 2017-03-03 | $24.25 | $24.29 | $24.23 | $24.27 | $23.34 | 508,500 |
| 2017-03-02 | $24.14 | $24.40 | $24.14 | $24.25 | $23.32 | 258,300 |
| 2017-03-01 | $24.05 | $24.34 | $24.05 | $24.25 | $23.32 | 466,300 |
| 2017-02-28 | $24.32 | $24.36 | $24.30 | $24.33 | $23.40 | 533,000 |
| 2017-02-27 | $24.47 | $24.47 | $24.25 | $24.30 | $23.37 | 377,900 |
| 2017-02-24 | $24.74 | $24.75 | $24.73 | $24.75 | $23.80 | 760,700 |
| 2017-02-23 | $24.70 | $24.70 | $24.70 | $24.70 | $23.76 | 496,900 |
| 2017-02-22 | $24.73 | $24.75 | $24.70 | $24.71 | $23.76 | 370,600 |
| 2017-02-21 | $24.74 | $24.74 | $24.70 | $24.73 | $23.78 | 346,800 |
| 2017-02-17 | $24.55 | $24.70 | $24.49 | $24.70 | $23.76 | 318,500 |
| 2017-02-16 | $24.51 | $24.65 | $24.49 | $24.55 | $23.61 | 239,100 |
| 2017-02-15 | $24.38 | $24.52 | $24.38 | $24.49 | $23.55 | 282,800 |
| 2017-02-14 | $24.35 | $24.47 | $24.33 | $24.47 | $23.54 | 455,100 |
| 2017-02-13 | $24.35 | $24.48 | $24.21 | $24.35 | $23.42 | 141,200 |
| 2017-02-10 | $24.21 | $24.29 | $24.21 | $24.22 | $23.29 | 230,800 |
| 2017-02-09 | $24.17 | $24.24 | $24.17 | $24.21 | $23.28 | 169,200 |
| 2017-02-08 | $24.09 | $24.19 | $24.09 | $24.19 | $23.26 | 241,400 |
| 2017-02-07 | $24.09 | $24.10 | $24.01 | $24.01 | $23.09 | 228,000 |
| 2017-02-06 | $24.10 | $24.10 | $24.05 | $24.08 | $23.16 | 216,700 |
| 2017-02-03 | $24.07 | $24.07 | $23.98 | $24.00 | $23.08 | 377,100 |
| 2017-02-02 | $24.10 | $24.10 | $24.00 | $24.07 | $23.15 | 347,200 |
| 2017-02-01 | $24.06 | $24.18 | $24.06 | $24.08 | $23.16 | 402,100 |
| 2017-01-31 | $24.10 | $24.11 | $23.88 | $24.06 | $23.14 | 765,800 |
| 2017-01-30 | $24.08 | $24.15 | $23.93 | $23.93 | $23.01 | 555,600 |
| 2017-01-27 | $24.10 | $24.10 | $24.00 | $24.09 | $23.17 | 231,200 |
| 2017-01-26 | $24.00 | $24.13 | $23.99 | $24.09 | $23.17 | 193,600 |
| 2017-01-25 | $24.07 | $24.21 | $23.95 | $23.95 | $23.03 | 197,900 |
| 2017-01-24 | $24.34 | $24.34 | $23.94 | $24.17 | $23.24 | 247,500 |
| 2017-01-23 | $23.91 | $24.45 | $23.82 | $24.08 | $23.16 | 330,700 |
| 2017-01-20 | $24.30 | $24.30 | $23.82 | $23.82 | $22.91 | 497,900 |
| 2017-01-19 | $24.35 | $24.35 | $24.20 | $24.24 | $23.31 | 1,210,600 |
| 2017-01-18 | $24.41 | $24.71 | $24.27 | $24.35 | $23.42 | 210,700 |
| 2017-01-17 | $24.40 | $24.48 | $24.40 | $24.42 | $23.49 | 239,500 |
| 2017-01-13 | $24.40 | $24.40 | $24.35 | $24.35 | $23.42 | 139,900 |
| 2017-01-12 | $24.43 | $24.44 | $24.25 | $24.38 | $23.45 | 295,200 |
| 2017-01-11 | $24.44 | $24.45 | $24.25 | $24.25 | $23.32 | 335,400 |
| 2017-01-10 | $24.35 | $24.43 | $24.30 | $24.43 | $23.50 | 651,000 |
| 2017-01-09 | $24.50 | $24.50 | $24.27 | $24.27 | $23.34 | 428,900 |
| 2017-01-06 | $24.28 | $24.51 | $24.28 | $24.51 | $23.57 | 323,600 |
| 2017-01-05 | $24.15 | $24.28 | $24.15 | $24.28 | $23.35 | 418,300 |
| 2017-01-04 | $24.30 | $24.30 | $24.20 | $24.20 | $23.27 | 566,300 |
| 2017-01-03 | $24.25 | $24.30 | $24.25 | $24.26 | $23.33 | 554,200 |
| 2016-12-30 | $24.05 | $24.25 | $24.05 | $24.25 | $23.32 | 411,400 |
| 2016-12-29 | $24.30 | $24.31 | $24.15 | $24.25 | $23.32 | 377,500 |
| 2016-12-28 | $24.26 | $24.26 | $24.26 | $24.26 | $23.33 | 291,400 |
| 2016-12-27 | $24.30 | $24.37 | $24.26 | $24.26 | $23.33 | 181,400 |
| 2016-12-23 | $24.19 | $24.38 | $24.19 | $24.30 | $23.37 | 412,500 |
| 2016-12-22 | $24.21 | $24.36 | $24.20 | $24.23 | $23.30 | 426,900 |
| 2016-12-21 | $24.30 | $24.36 | $24.16 | $24.20 | $23.27 | 433,900 |
| 2016-12-20 | $24.23 | $24.30 | $24.17 | $24.30 | $23.37 | 784,200 |
| 2016-12-19 | $24.20 | $24.20 | $24.11 | $24.20 | $23.27 | 424,600 |
| 2016-12-16 | $23.85 | $24.20 | $23.85 | $24.13 | $23.21 | 1,077,000 |
| 2016-12-15 | $24.05 | $24.07 | $24.02 | $24.05 | $23.13 | 432,000 |
| 2016-12-14 | $24.06 | $24.07 | $23.78 | $24.03 | $23.11 | 786,100 |
| 2016-12-13 | $23.52 | $24.00 | $23.52 | $24.00 | $23.08 | 350,000 |
| 2016-12-12 | $24.16 | $24.16 | $23.80 | $23.95 | $23.03 | 717,600 |
| 2016-12-09 | $23.96 | $24.20 | $23.96 | $24.11 | $23.19 | 460,700 |
| 2016-12-08 | $24.08 | $24.19 | $23.90 | $24.19 | $23.26 | 773,400 |
| 2016-12-07 | $23.95 | $24.20 | $23.95 | $24.04 | $23.12 | 1,052,400 |
| 2016-12-06 | $24.20 | $24.20 | $24.04 | $24.20 | $23.27 | 1,664,100 |
| 2016-12-05 | $24.10 | $24.24 | $23.92 | $24.23 | $23.30 | 1,531,900 |
| 2016-12-02 | $24.07 | $24.07 | $24.00 | $24.05 | $23.13 | 1,106,100 |
| 2016-12-01 | $24.00 | $24.10 | $24.00 | $24.10 | $23.18 | 959,300 |
| 2016-11-30 | $24.00 | $24.14 | $23.72 | $24.07 | $23.15 | 6,282,400 |
| 2016-11-29 | $24.20 | $24.20 | $24.02 | $24.14 | $23.22 | 588,600 |
| 2016-11-28 | $24.43 | $24.50 | $24.35 | $24.37 | $23.44 | 922,700 |
| 2016-11-25 | $24.68 | $24.68 | $24.15 | $24.15 | $23.23 | 250,900 |
| 2016-11-23 | $24.49 | $24.52 | $24.40 | $24.52 | $23.58 | 576,200 |
| 2016-11-22 | $24.49 | $24.49 | $24.30 | $24.49 | $23.55 | 948,700 |
| 2016-11-21 | $24.08 | $24.49 | $24.08 | $24.49 | $23.55 | 977,500 |
| 2016-11-18 | $23.98 | $24.24 | $23.98 | $24.24 | $23.31 | 708,500 |
| 2016-11-17 | $24.02 | $24.29 | $24.02 | $24.29 | $23.36 | 763,700 |
| 2016-11-16 | $24.03 | $24.18 | $24.03 | $24.18 | $23.26 | 686,200 |
| 2016-11-15 | $24.17 | $24.20 | $23.77 | $24.18 | $23.26 | 1,373,800 |
| 2016-11-14 | $24.10 | $24.20 | $24.10 | $24.20 | $23.27 | 1,267,700 |
| 2016-11-11 | $24.17 | $24.20 | $23.85 | $24.20 | $23.27 | 823,800 |
| 2016-11-10 | $24.23 | $24.25 | $23.50 | $24.00 | $23.08 | 748,200 |
| 2016-11-09 | $24.02 | $24.44 | $24.02 | $24.11 | $23.19 | 579,700 |
| 2016-11-08 | $24.16 | $24.16 | $24.16 | $24.16 | $23.24 | 375,900 |
| 2016-11-07 | $24.13 | $24.17 | $24.13 | $24.16 | $23.24 | 539,200 |
| 2016-11-04 | $24.24 | $24.24 | $24.21 | $24.21 | $23.28 | 535,900 |
| 2016-11-03 | $24.26 | $24.47 | $24.22 | $24.25 | $23.32 | 901,300 |
| 2016-11-02 | $24.50 | $24.50 | $24.20 | $24.22 | $23.29 | 748,000 |
| 2016-11-01 | $24.44 | $24.44 | $24.42 | $24.42 | $23.49 | 995,600 |
| 2016-10-31 | $24.48 | $24.49 | $24.12 | $24.12 | $23.20 | 428,700 |
| 2016-10-28 | $24.25 | $24.49 | $24.25 | $24.49 | $23.55 | 449,500 |
| 2016-10-27 | $24.50 | $24.50 | $24.28 | $24.28 | $23.35 | 437,000 |
| 2016-10-26 | $24.41 | $24.41 | $24.29 | $24.40 | $23.47 | 356,300 |
| 2016-10-25 | $24.30 | $24.33 | $24.12 | $24.12 | $23.20 | 386,000 |
| 2016-10-24 | $24.09 | $24.31 | $24.08 | $24.15 | $23.23 | 678,400 |
| 2016-10-21 | $24.46 | $24.46 | $24.02 | $24.39 | $23.46 | 596,000 |
| 2016-10-20 | $24.24 | $24.49 | $24.05 | $24.49 | $23.55 | 993,700 |
| 2016-10-19 | $24.25 | $24.43 | $24.10 | $24.25 | $23.32 | 691,600 |
| 2016-10-18 | $24.21 | $24.37 | $24.20 | $24.25 | $23.33 | 540,900 |
| 2016-10-17 | $24.31 | $24.41 | $24.20 | $24.40 | $23.47 | 335,300 |
| 2016-10-14 | $24.20 | $24.47 | $24.20 | $24.46 | $23.52 | 334,600 |
| 2016-10-13 | $24.39 | $24.51 | $24.04 | $24.05 | $23.13 | 312,700 |
| 2016-10-12 | $24.25 | $24.59 | $24.25 | $24.46 | $23.52 | 260,000 |
| 2016-10-11 | $24.44 | $24.44 | $24.14 | $24.30 | $23.37 | 182,300 |
| 2016-10-10 | $24.34 | $24.44 | $24.27 | $24.44 | $23.51 | 160,200 |
| 2016-10-07 | $24.30 | $24.40 | $24.30 | $24.38 | $23.45 | 291,300 |
| 2016-10-06 | $24.45 | $24.45 | $24.40 | $24.44 | $23.51 | 252,200 |
| 2016-10-05 | $24.49 | $24.50 | $24.40 | $24.45 | $23.51 | 175,900 |
| 2016-10-04 | $24.53 | $24.53 | $24.02 | $24.38 | $23.45 | 385,800 |
| 2016-10-03 | $24.33 | $24.59 | $24.30 | $24.59 | $23.65 | 278,600 |
| 2016-09-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.56 | 594,400 |
| 2016-09-29 | $24.50 | $24.50 | $24.50 | $24.50 | $23.56 | 166,100 |
| 2016-09-28 | $24.38 | $24.50 | $24.35 | $24.39 | $23.46 | 248,200 |
| 2016-09-27 | $24.43 | $24.47 | $24.41 | $24.46 | $23.53 | 159,600 |
| 2016-09-26 | $24.41 | $24.58 | $24.36 | $24.52 | $23.58 | 231,000 |
| 2016-09-23 | $24.64 | $24.64 | $24.40 | $24.40 | $23.47 | 165,700 |
| 2016-09-22 | $24.48 | $24.74 | $24.35 | $24.45 | $23.51 | 275,300 |
| 2016-09-21 | $24.40 | $24.40 | $24.29 | $24.40 | $23.47 | 385,000 |
| 2016-09-20 | $24.35 | $24.39 | $24.35 | $24.37 | $23.44 | 231,800 |
| 2016-09-19 | $24.36 | $24.44 | $24.15 | $24.44 | $23.51 | 445,400 |
| 2016-09-16 | $24.29 | $24.35 | $24.18 | $24.32 | $23.39 | 1,378,200 |
| 2016-09-15 | $24.30 | $24.34 | $24.05 | $24.32 | $23.39 | 296,000 |
| 2016-09-14 | $24.20 | $24.30 | $24.20 | $24.20 | $23.27 | 491,300 |
| 2016-09-13 | $24.11 | $24.22 | $24.00 | $24.20 | $23.27 | 440,400 |
| 2016-09-12 | $24.24 | $24.25 | $23.96 | $24.03 | $23.11 | 318,500 |
| 2016-09-09 | $24.25 | $24.25 | $24.06 | $24.12 | $23.20 | 360,800 |
| 2016-09-08 | $24.22 | $24.35 | $24.22 | $24.29 | $23.36 | 234,200 |
| 2016-09-07 | $24.36 | $24.38 | $24.20 | $24.38 | $23.45 | 308,600 |
| 2016-09-06 | $24.37 | $24.37 | $24.30 | $24.30 | $23.37 | 265,200 |
| 2016-09-02 | $24.36 | $24.37 | $24.24 | $24.29 | $23.36 | 312,400 |
| 2016-09-01 | $24.29 | $24.34 | $24.24 | $24.25 | $23.32 | 500,400 |
| 2016-08-31 | $24.24 | $24.33 | $24.22 | $24.29 | $23.36 | 897,300 |
| 2016-08-30 | $24.20 | $24.32 | $24.13 | $24.32 | $23.39 | 368,300 |
| 2016-08-29 | $24.50 | $24.62 | $24.44 | $24.62 | $23.21 | 407,800 |
| 2016-08-26 | $24.26 | $24.65 | $24.26 | $24.58 | $23.17 | 304,800 |
| 2016-08-25 | $24.25 | $24.35 | $24.20 | $24.35 | $22.95 | 191,100 |
| 2016-08-24 | $24.10 | $24.43 | $24.10 | $24.43 | $23.03 | 275,900 |
| 2016-08-23 | $23.95 | $24.29 | $23.95 | $24.03 | $22.65 | 382,200 |
| 2016-08-22 | $24.30 | $24.30 | $23.77 | $24.28 | $22.89 | 305,900 |
| 2016-08-19 | $24.49 | $24.50 | $24.03 | $24.30 | $22.91 | 262,900 |
| 2016-08-18 | $24.60 | $24.60 | $24.44 | $24.44 | $23.04 | 570,300 |
| 2016-08-17 | $24.81 | $24.81 | $24.55 | $24.56 | $23.15 | 250,000 |
| 2016-08-16 | $24.61 | $24.92 | $24.61 | $24.92 | $23.49 | 351,200 |
| 2016-08-15 | $24.87 | $24.87 | $24.61 | $24.62 | $23.20 | 275,400 |
| 2016-08-12 | $24.73 | $24.82 | $24.68 | $24.68 | $23.26 | 475,400 |
| 2016-08-11 | $24.58 | $24.65 | $24.58 | $24.65 | $23.24 | 412,000 |
| 2016-08-10 | $24.61 | $24.75 | $24.61 | $24.62 | $23.21 | 452,900 |
| 2016-08-09 | $24.65 | $24.75 | $24.62 | $24.67 | $23.26 | 390,000 |
| 2016-08-08 | $24.50 | $24.65 | $24.50 | $24.60 | $23.19 | 614,100 |
| 2016-08-05 | $24.57 | $24.65 | $24.39 | $24.60 | $23.19 | 803,700 |
| 2016-08-04 | $24.45 | $24.63 | $24.34 | $24.60 | $23.19 | 867,000 |
| 2016-08-03 | $24.04 | $24.37 | $24.04 | $24.19 | $22.80 | 425,800 |
| 2016-08-02 | $24.00 | $24.14 | $24.00 | $24.14 | $22.76 | 423,400 |
| 2016-08-01 | $23.89 | $23.95 | $23.77 | $23.86 | $22.49 | 310,300 |
| 2016-07-29 | $23.66 | $23.89 | $23.58 | $23.85 | $22.48 | 278,200 |
| 2016-07-28 | $23.73 | $23.73 | $23.69 | $23.73 | $22.37 | 203,500 |
| 2016-07-27 | $23.58 | $23.75 | $23.53 | $23.75 | $22.39 | 215,300 |
| 2016-07-26 | $23.39 | $23.60 | $23.34 | $23.60 | $22.25 | 304,800 |
| 2016-07-25 | $23.37 | $23.49 | $23.37 | $23.48 | $22.13 | 153,000 |
| 2016-07-22 | $23.47 | $23.47 | $23.23 | $23.47 | $22.12 | 250,100 |
| 2016-07-21 | $23.40 | $23.45 | $23.22 | $23.45 | $22.11 | 698,700 |
| 2016-07-20 | $23.38 | $23.45 | $23.25 | $23.45 | $22.11 | 324,900 |
| 2016-07-19 | $23.43 | $23.45 | $23.29 | $23.45 | $22.11 | 231,800 |
| 2016-07-18 | $23.39 | $23.42 | $23.22 | $23.42 | $22.08 | 827,300 |
| 2016-07-15 | $23.35 | $23.39 | $23.24 | $23.25 | $21.92 | 194,700 |
| 2016-07-14 | $23.18 | $23.35 | $23.08 | $23.32 | $21.98 | 637,700 |
| 2016-07-13 | $23.25 | $23.25 | $22.93 | $23.18 | $21.85 | 272,000 |
| 2016-07-12 | $23.17 | $23.25 | $23.03 | $23.25 | $21.92 | 501,400 |
| 2016-07-11 | $23.05 | $23.20 | $23.01 | $23.17 | $21.84 | 412,900 |
| 2016-07-08 | $23.19 | $23.19 | $23.00 | $23.10 | $21.78 | 646,900 |
| 2016-07-07 | $23.00 | $23.15 | $23.00 | $23.11 | $21.79 | 285,100 |
| 2016-07-06 | $22.92 | $23.03 | $22.92 | $23.00 | $21.68 | 595,400 |
| 2016-07-05 | $23.00 | $23.00 | $22.96 | $23.00 | $21.68 | 1,040,500 |
| 2016-07-01 | $23.00 | $23.00 | $22.89 | $23.00 | $21.68 | 650,400 |
| 2016-06-30 | $22.89 | $22.99 | $22.79 | $22.99 | $21.67 | 739,900 |
| 2016-06-29 | $22.99 | $23.00 | $22.70 | $22.98 | $21.66 | 419,900 |
| 2016-06-28 | $22.87 | $22.87 | $22.87 | $22.87 | $21.56 | 607,400 |
| 2016-06-27 | $22.71 | $22.98 | $22.58 | $22.87 | $21.56 | 1,030,000 |
| 2016-06-24 | $22.80 | $22.84 | $22.75 | $22.75 | $21.45 | 3,339,400 |
| 2016-06-23 | $23.06 | $23.06 | $22.66 | $22.87 | $21.56 | 249,600 |
| 2016-06-22 | $22.93 | $23.16 | $22.93 | $23.01 | $21.69 | 188,900 |
| 2016-06-21 | $22.90 | $23.15 | $22.83 | $23.15 | $21.82 | 847,200 |
| 2016-06-20 | $22.90 | $22.98 | $22.87 | $22.95 | $21.63 | 510,700 |
| 2016-06-17 | $22.86 | $23.14 | $22.81 | $22.90 | $21.59 | 1,285,300 |
| 2016-06-16 | $22.60 | $22.84 | $22.56 | $22.83 | $21.52 | 311,300 |
| 2016-06-15 | $22.59 | $22.59 | $22.41 | $22.59 | $21.30 | 359,900 |
| 2016-06-14 | $22.37 | $22.49 | $22.36 | $22.47 | $21.18 | 550,400 |
| 2016-06-13 | $22.89 | $22.89 | $22.40 | $22.43 | $21.14 | 290,600 |
| 2016-06-10 | $22.54 | $22.63 | $22.50 | $22.50 | $21.21 | 462,900 |
| 2016-06-09 | $22.57 | $22.69 | $22.53 | $22.53 | $21.24 | 478,800 |
| 2016-06-08 | $22.50 | $22.68 | $22.50 | $22.68 | $21.38 | 586,900 |
| 2016-06-07 | $22.61 | $22.75 | $22.46 | $22.61 | $21.31 | 723,500 |
| 2016-06-06 | $22.59 | $22.91 | $22.59 | $22.81 | $21.50 | 481,400 |
| 2016-06-03 | $22.41 | $22.85 | $22.41 | $22.80 | $21.49 | 477,900 |
| 2016-06-02 | $23.02 | $23.14 | $22.71 | $22.71 | $21.41 | 197,000 |
| 2016-06-01 | $23.02 | $23.22 | $23.02 | $23.10 | $21.78 | 299,100 |
| 2016-05-31 | $23.18 | $23.23 | $23.06 | $23.10 | $21.78 | 497,100 |
| 2016-05-27 | $23.55 | $23.59 | $23.00 | $23.26 | $21.93 | 354,500 |
| 2016-05-26 | $23.45 | $23.75 | $23.44 | $23.69 | $21.87 | 776,600 |
| 2016-05-25 | $23.25 | $23.50 | $23.25 | $23.36 | $21.56 | 1,832,900 |
| 2016-05-24 | $22.93 | $23.50 | $22.93 | $23.06 | $21.29 | 562,500 |
| 2016-05-23 | $23.14 | $23.25 | $22.94 | $22.94 | $21.18 | 672,200 |
| 2016-05-20 | $22.69 | $23.18 | $22.51 | $23.07 | $21.30 | 335,400 |
| 2016-05-19 | $23.20 | $23.20 | $22.68 | $22.68 | $20.94 | 352,900 |
| 2016-05-18 | $23.25 | $23.41 | $23.15 | $23.33 | $21.54 | 1,268,400 |
| 2016-05-17 | $23.00 | $23.69 | $23.00 | $23.30 | $21.51 | 526,600 |
| 2016-05-16 | $21.99 | $22.73 | $21.99 | $22.72 | $20.97 | 235,700 |
| 2016-05-13 | $21.68 | $21.95 | $21.68 | $21.92 | $20.24 | 244,900 |
| 2016-05-12 | $21.60 | $22.03 | $21.60 | $21.79 | $20.12 | 327,200 |
| 2016-05-11 | $21.50 | $21.84 | $21.50 | $21.84 | $20.16 | 735,600 |
| 2016-05-10 | $21.33 | $21.45 | $21.15 | $21.45 | $19.80 | 645,800 |
| 2016-05-09 | $21.45 | $21.45 | $21.24 | $21.40 | $19.76 | 2,132,900 |
| 2016-05-06 | $21.50 | $21.50 | $21.26 | $21.30 | $19.66 | 491,000 |
| 2016-05-05 | $21.23 | $21.50 | $21.15 | $21.50 | $19.85 | 502,700 |
| 2016-05-04 | $21.08 | $21.21 | $21.04 | $21.14 | $19.52 | 550,900 |
| 2016-05-03 | $21.18 | $21.28 | $21.00 | $21.24 | $19.61 | 1,014,600 |
| 2016-05-02 | $21.01 | $21.40 | $21.01 | $21.24 | $19.61 | 365,400 |
| 2016-04-29 | $21.34 | $21.34 | $21.09 | $21.15 | $19.52 | 295,400 |
| 2016-04-28 | $21.38 | $21.54 | $21.09 | $21.27 | $19.64 | 317,300 |
| 2016-04-27 | $21.45 | $21.57 | $21.35 | $21.39 | $19.75 | 517,900 |
| 2016-04-26 | $21.41 | $21.49 | $21.41 | $21.45 | $19.80 | 338,200 |
| 2016-04-25 | $21.81 | $21.94 | $21.39 | $21.46 | $19.81 | 221,300 |
| 2016-04-22 | $22.05 | $22.05 | $21.69 | $21.78 | $20.11 | 190,400 |
| 2016-04-21 | $21.85 | $22.42 | $21.85 | $21.96 | $20.27 | 188,000 |
| 2016-04-20 | $21.50 | $21.85 | $21.42 | $21.80 | $20.12 | 431,600 |
| 2016-04-19 | $21.50 | $21.88 | $21.41 | $21.54 | $19.88 | 194,500 |
| 2016-04-18 | $21.52 | $21.89 | $21.52 | $21.67 | $20.00 | 268,400 |
| 2016-04-15 | $21.20 | $21.84 | $21.14 | $21.84 | $20.16 | 220,700 |
| 2016-04-14 | $21.29 | $21.40 | $21.25 | $21.40 | $19.76 | 456,400 |
| 2016-04-13 | $21.25 | $21.25 | $21.18 | $21.25 | $19.62 | 439,900 |
| 2016-04-12 | $21.14 | $21.28 | $20.95 | $21.25 | $19.62 | 212,300 |
| 2016-04-11 | $21.36 | $21.41 | $21.20 | $21.20 | $19.57 | 268,500 |
| 2016-04-08 | $21.62 | $21.62 | $21.35 | $21.44 | $19.79 | 334,900 |
| 2016-04-07 | $21.60 | $21.65 | $21.30 | $21.36 | $19.71 | 340,400 |
| 2016-04-06 | $21.20 | $21.74 | $21.20 | $21.48 | $19.83 | 228,400 |
| 2016-04-05 | $21.70 | $21.77 | $21.60 | $21.67 | $20.00 | 322,500 |
| 2016-04-04 | $21.87 | $21.87 | $21.50 | $21.77 | $20.10 | 382,500 |
| 2016-04-01 | $21.75 | $22.06 | $21.75 | $21.98 | $20.29 | 398,100 |
| 2016-03-31 | $21.86 | $22.22 | $21.68 | $22.21 | $20.50 | 2,571,600 |
| 2016-03-30 | $21.32 | $21.90 | $21.32 | $21.85 | $20.17 | 408,700 |
| 2016-03-29 | $21.42 | $21.70 | $21.42 | $21.70 | $20.03 | 682,200 |
| 2016-03-28 | $21.65 | $21.68 | $21.65 | $21.66 | $20.00 | 1,004,700 |
| 2016-03-24 | $21.51 | $21.70 | $21.43 | $21.69 | $20.02 | 874,800 |
| 2016-03-23 | $21.70 | $21.70 | $21.51 | $21.51 | $19.86 | 774,800 |
| 2016-03-22 | $21.07 | $21.55 | $21.07 | $21.51 | $19.86 | 330,800 |
| 2016-03-21 | $21.52 | $21.68 | $21.50 | $21.51 | $19.86 | 417,100 |
| 2016-03-18 | $21.86 | $21.86 | $21.52 | $21.64 | $19.98 | 1,176,000 |
| 2016-03-17 | $21.34 | $21.89 | $21.07 | $21.89 | $20.21 | 557,400 |
| 2016-03-16 | $21.51 | $21.75 | $21.21 | $21.61 | $19.95 | 447,200 |
| 2016-03-15 | $21.68 | $21.81 | $21.12 | $21.14 | $19.52 | 464,100 |
| 2016-03-14 | $21.87 | $21.87 | $21.37 | $21.38 | $19.74 | 364,200 |
| 2016-03-11 | $21.35 | $21.41 | $20.95 | $21.07 | $19.45 | 1,003,100 |
| 2016-03-10 | $21.16 | $21.25 | $20.78 | $21.01 | $19.40 | 1,434,700 |
| 2016-03-09 | $21.24 | $21.24 | $21.24 | $21.24 | $19.61 | 2,068,000 |
| 2016-03-08 | $21.40 | $21.40 | $21.23 | $21.24 | $19.61 | 685,900 |
| 2016-03-07 | $21.24 | $21.71 | $21.21 | $21.55 | $19.89 | 624,500 |
| 2016-03-04 | $21.74 | $21.74 | $21.34 | $21.34 | $19.70 | 1,266,100 |
| 2016-03-03 | $21.24 | $21.30 | $21.24 | $21.30 | $19.66 | 1,849,500 |
| 2016-03-02 | $20.45 | $21.34 | $20.45 | $21.34 | $19.70 | 1,238,200 |
| 2016-03-01 | $20.25 | $20.90 | $20.25 | $20.90 | $19.29 | 1,171,200 |
| 2016-02-29 | $20.80 | $20.80 | $20.22 | $20.25 | $18.69 | 1,085,500 |
| 2016-02-26 | $21.00 | $21.00 | $20.32 | $20.81 | $19.21 | 2,207,900 |
| 2016-02-25 | $21.80 | $21.80 | $21.07 | $21.42 | $19.32 | 1,570,500 |
| 2016-02-24 | $21.29 | $21.29 | $20.84 | $20.84 | $18.80 | 998,700 |
| 2016-02-23 | $20.35 | $21.36 | $20.35 | $21.25 | $19.16 | 580,200 |
| 2016-02-22 | $20.60 | $21.46 | $20.52 | $21.00 | $18.94 | 1,052,200 |
| 2016-02-19 | $19.82 | $19.94 | $19.82 | $19.94 | $17.98 | 1,117,200 |
| 2016-02-18 | $19.80 | $19.92 | $19.69 | $19.82 | $17.88 | 960,700 |
| 2016-02-17 | $18.74 | $20.15 | $18.60 | $19.80 | $17.86 | 1,574,800 |
| 2016-02-16 | $18.04 | $18.74 | $18.04 | $18.61 | $16.78 | 1,068,000 |
| 2016-02-12 | $18.00 | $18.00 | $17.80 | $17.83 | $16.08 | 1,200,600 |
| 2016-02-11 | $18.00 | $18.21 | $17.50 | $17.78 | $16.04 | 1,649,400 |
| 2016-02-10 | $19.14 | $20.60 | $18.01 | $18.27 | $16.48 | 843,300 |
| 2016-02-09 | $18.78 | $18.78 | $18.32 | $18.32 | $16.52 | 1,236,800 |
| 2016-02-08 | $19.93 | $19.93 | $19.10 | $19.23 | $17.34 | 1,981,900 |
| 2016-02-05 | $19.90 | $20.05 | $19.90 | $20.05 | $18.08 | 607,400 |
| 2016-02-04 | $20.46 | $20.46 | $19.64 | $20.01 | $18.05 | 459,600 |
| 2016-02-03 | $20.11 | $20.15 | $19.90 | $20.10 | $18.13 | 775,500 |
| 2016-02-02 | $20.30 | $20.31 | $20.10 | $20.14 | $18.16 | 972,900 |
| 2016-02-01 | $20.39 | $20.48 | $20.28 | $20.48 | $18.47 | 843,800 |
| 2016-01-29 | $20.65 | $20.65 | $20.18 | $20.50 | $18.49 | 1,465,600 |
| 2016-01-28 | $20.34 | $20.34 | $20.02 | $20.18 | $18.20 | 1,230,400 |
| 2016-01-27 | $20.39 | $20.42 | $20.35 | $20.35 | $18.35 | 1,270,500 |
| 2016-01-26 | $20.42 | $21.04 | $20.22 | $20.26 | $18.27 | 1,322,400 |
| 2016-01-25 | $20.51 | $20.51 | $20.16 | $20.40 | $18.40 | 1,829,200 |
| 2016-01-22 | $20.38 | $20.79 | $20.10 | $20.79 | $18.75 | 1,132,700 |
| 2016-01-21 | $19.68 | $20.16 | $19.68 | $19.95 | $17.99 | 2,652,200 |
| 2016-01-20 | $20.50 | $20.50 | $18.24 | $19.58 | $17.66 | 5,246,700 |
| 2016-01-19 | $21.23 | $21.23 | $20.75 | $20.75 | $18.71 | 1,770,700 |
| 2016-01-15 | $21.47 | $21.47 | $21.05 | $21.19 | $19.11 | 1,160,700 |
| 2016-01-14 | $21.55 | $21.55 | $20.95 | $21.32 | $19.23 | 1,315,900 |
| 2016-01-13 | $22.53 | $22.53 | $21.60 | $21.79 | $19.65 | 1,108,000 |
| 2016-01-12 | $22.07 | $22.12 | $21.95 | $22.03 | $19.87 | 1,173,900 |
| 2016-01-11 | $22.49 | $22.49 | $22.06 | $22.16 | $19.98 | 1,044,200 |
| 2016-01-08 | $22.26 | $22.60 | $22.25 | $22.35 | $20.16 | 745,600 |
| 2016-01-07 | $22.45 | $22.59 | $22.19 | $22.19 | $20.01 | 1,088,600 |
| 2016-01-06 | $22.46 | $22.69 | $22.46 | $22.60 | $20.38 | 1,158,600 |
| 2016-01-05 | $22.79 | $22.85 | $22.60 | $22.73 | $20.50 | 1,072,000 |
| 2016-01-04 | $22.82 | $22.82 | $22.62 | $22.73 | $20.50 | 1,072,200 |
| 2015-12-31 | $23.09 | $23.09 | $22.90 | $22.96 | $20.71 | 736,200 |
| 2015-12-30 | $23.08 | $23.08 | $22.72 | $22.84 | $20.60 | 845,200 |
| 2015-12-29 | $22.75 | $22.90 | $22.74 | $22.90 | $20.65 | 711,700 |
| 2015-12-28 | $22.90 | $22.90 | $22.46 | $22.65 | $20.43 | 1,023,600 |
| 2015-12-24 | $22.51 | $22.70 | $22.45 | $22.70 | $20.47 | 404,700 |
| 2015-12-23 | $22.25 | $22.70 | $22.25 | $22.50 | $20.29 | 2,082,300 |
| 2015-12-22 | $22.11 | $22.31 | $22.09 | $22.29 | $20.10 | 713,900 |
| 2015-12-21 | $21.85 | $22.12 | $21.84 | $22.12 | $19.95 | 1,692,400 |
| 2015-12-18 | $22.41 | $22.41 | $21.74 | $21.80 | $19.66 | 1,311,400 |
| 2015-12-17 | $22.00 | $22.38 | $21.60 | $22.38 | $20.18 | 540,800 |
| 2015-12-16 | $22.00 | $22.14 | $21.96 | $22.14 | $19.97 | 1,011,200 |
| 2015-12-15 | $21.90 | $22.37 | $21.85 | $21.90 | $19.75 | 823,400 |
| 2015-12-14 | $22.50 | $22.50 | $21.74 | $21.76 | $19.62 | 758,700 |
| 2015-12-11 | $22.85 | $22.85 | $22.00 | $22.00 | $19.84 | 493,700 |
| 2015-12-10 | $23.00 | $23.10 | $22.85 | $22.85 | $20.61 | 428,700 |
| 2015-12-09 | $22.93 | $23.10 | $22.92 | $22.95 | $20.70 | 474,200 |
| 2015-12-08 | $23.37 | $23.42 | $23.11 | $23.11 | $20.84 | 712,100 |
| 2015-12-07 | $23.46 | $23.46 | $23.35 | $23.40 | $21.10 | 481,300 |
| 2015-12-04 | $23.49 | $23.50 | $23.48 | $23.48 | $21.17 | 561,500 |
| 2015-12-03 | $23.50 | $23.50 | $23.46 | $23.50 | $21.19 | 872,100 |
| 2015-12-02 | $23.46 | $23.50 | $23.46 | $23.49 | $21.18 | 483,700 |
| 2015-12-01 | $23.50 | $23.50 | $23.48 | $23.49 | $21.19 | 634,300 |
| 2015-11-30 | $23.71 | $23.71 | $23.46 | $23.50 | $21.19 | 1,229,800 |
| 2015-11-27 | $23.58 | $23.58 | $23.43 | $23.43 | $21.13 | 197,800 |
| 2015-11-25 | $23.78 | $23.85 | $23.75 | $23.75 | $21.42 | 669,200 |
| 2015-11-24 | $23.95 | $23.95 | $23.75 | $23.75 | $21.42 | 439,800 |
| 2015-11-23 | $24.00 | $24.00 | $23.98 | $24.00 | $21.64 | 379,000 |
| 2015-11-20 | $23.75 | $24.00 | $23.75 | $24.00 | $21.64 | 506,900 |
| 2015-11-19 | $23.84 | $23.87 | $23.72 | $23.75 | $21.42 | 339,100 |
| 2015-11-18 | $23.56 | $23.60 | $23.55 | $23.55 | $21.24 | 392,000 |
| 2015-11-17 | $23.67 | $23.70 | $23.56 | $23.56 | $21.25 | 899,700 |
| 2015-11-16 | $23.70 | $23.70 | $23.70 | $23.70 | $21.37 | 1,577,800 |
| 2015-11-13 | $23.64 | $23.72 | $23.64 | $23.70 | $21.37 | 883,800 |
| 2015-11-12 | $23.51 | $23.51 | $23.50 | $23.50 | $21.19 | 972,700 |
| 2015-11-11 | $23.65 | $23.65 | $23.65 | $23.65 | $21.33 | 1,995,400 |
| 2015-11-10 | $23.65 | $23.65 | $23.65 | $23.65 | $21.33 | 3,346,400 |
| 2015-11-09 | $23.61 | $23.65 | $23.60 | $23.65 | $21.33 | 645,700 |
| 2015-11-06 | $23.50 | $23.80 | $23.42 | $23.65 | $21.33 | 774,800 |
| 2015-11-05 | $23.53 | $23.71 | $23.50 | $23.71 | $21.38 | 521,200 |
| 2015-11-04 | $23.75 | $23.75 | $23.75 | $23.75 | $21.42 | 709,900 |
| 2015-11-03 | $23.65 | $23.75 | $23.64 | $23.75 | $21.42 | 1,808,900 |
| 2015-11-02 | $23.62 | $23.63 | $23.50 | $23.60 | $21.28 | 994,400 |
| 2015-10-30 | $23.22 | $23.40 | $23.22 | $23.40 | $21.10 | 1,076,000 |
| 2015-10-29 | $23.25 | $23.25 | $23.25 | $23.25 | $20.97 | 1,289,600 |
| 2015-10-28 | $23.51 | $23.67 | $23.51 | $23.53 | $21.22 | 550,100 |
| 2015-10-27 | $23.69 | $23.69 | $23.69 | $23.69 | $21.36 | 615,000 |
| 2015-10-26 | $23.69 | $23.69 | $23.69 | $23.69 | $21.36 | 391,200 |
| 2015-10-23 | $23.59 | $23.69 | $23.55 | $23.69 | $21.36 | 274,100 |
| 2015-10-22 | $23.69 | $23.74 | $23.54 | $23.54 | $21.23 | 300,000 |
| 2015-10-21 | $23.43 | $23.63 | $23.43 | $23.61 | $21.29 | 428,400 |
| 2015-10-20 | $23.45 | $23.50 | $23.40 | $23.50 | $21.19 | 269,600 |
| 2015-10-19 | $23.47 | $23.54 | $23.33 | $23.54 | $21.23 | 736,300 |
| 2015-10-16 | $23.08 | $23.66 | $23.08 | $23.49 | $21.18 | 989,600 |
| 2015-10-15 | $23.40 | $23.40 | $23.20 | $23.37 | $21.08 | 2,280,000 |
| 2015-10-14 | $23.41 | $23.41 | $23.39 | $23.40 | $21.10 | 1,306,500 |
| 2015-10-13 | $23.63 | $23.63 | $23.55 | $23.55 | $21.24 | 546,100 |
| 2015-10-12 | $23.72 | $23.72 | $23.54 | $23.54 | $21.23 | 240,300 |
| 2015-10-09 | $23.39 | $23.50 | $23.38 | $23.50 | $21.19 | 565,900 |
| 2015-10-08 | $23.70 | $23.70 | $23.46 | $23.46 | $21.16 | 550,700 |
| 2015-10-07 | $23.75 | $23.75 | $23.67 | $23.75 | $21.42 | 749,000 |
| 2015-10-06 | $23.75 | $23.75 | $23.75 | $23.75 | $21.42 | 838,800 |
| 2015-10-05 | $23.73 | $23.75 | $23.72 | $23.75 | $21.42 | 884,300 |
| 2015-10-02 | $23.50 | $23.59 | $23.00 | $23.59 | $21.27 | 718,700 |
| 2015-10-01 | $23.72 | $23.73 | $23.50 | $23.55 | $21.24 | 754,100 |
| 2015-09-30 | $23.70 | $23.75 | $23.50 | $23.65 | $21.33 | 2,358,400 |
| 2015-09-29 | $24.00 | $24.00 | $23.70 | $23.70 | $21.38 | 856,700 |
| 2015-09-28 | $24.00 | $24.02 | $23.90 | $23.99 | $21.63 | 645,700 |
| 2015-09-25 | $24.00 | $24.06 | $24.00 | $24.05 | $21.69 | 752,900 |
| 2015-09-24 | $24.00 | $24.02 | $24.00 | $24.02 | $21.66 | 841,100 |
| 2015-09-23 | $23.95 | $24.06 | $23.90 | $24.04 | $21.68 | 571,300 |
| 2015-09-22 | $24.00 | $24.11 | $24.00 | $24.00 | $21.64 | 792,300 |
| 2015-09-21 | $24.00 | $24.01 | $24.00 | $24.00 | $21.64 | 694,300 |
| 2015-09-18 | $23.90 | $23.98 | $23.90 | $23.97 | $21.62 | 2,171,400 |
| 2015-09-17 | $24.03 | $24.03 | $23.95 | $23.95 | $21.60 | 1,086,100 |
| 2015-09-16 | $23.72 | $24.16 | $23.72 | $23.98 | $21.63 | 1,068,600 |
| 2015-09-15 | $23.76 | $23.83 | $23.62 | $23.77 | $21.44 | 630,000 |
| 2015-09-14 | $23.60 | $23.64 | $23.55 | $23.56 | $21.25 | 865,700 |
| 2015-09-11 | $23.47 | $23.60 | $23.40 | $23.50 | $21.19 | 4,532,500 |
| 2015-09-10 | $23.17 | $23.26 | $22.90 | $23.26 | $20.98 | 3,758,100 |
| 2015-09-09 | $23.50 | $23.83 | $23.41 | $23.50 | $21.19 | 470,000 |
| 2015-09-08 | $23.31 | $23.65 | $23.27 | $23.51 | $21.20 | 793,200 |
| 2015-09-04 | $23.65 | $23.65 | $23.56 | $23.56 | $21.25 | 365,500 |
| 2015-09-03 | $23.71 | $23.75 | $23.43 | $23.75 | $21.42 | 855,500 |
| 2015-09-02 | $23.90 | $23.90 | $23.82 | $23.83 | $21.49 | 620,100 |
| 2015-09-01 | $24.00 | $24.00 | $23.75 | $23.75 | $21.42 | 1,696,800 |
| 2015-08-31 | $23.70 | $23.97 | $23.41 | $23.97 | $21.62 | 1,136,300 |
| 2015-08-28 | $24.13 | $24.15 | $24.01 | $24.15 | $21.78 | 401,600 |
| 2015-08-27 | $24.40 | $24.44 | $23.76 | $24.44 | $22.04 | 680,900 |
| 2015-08-26 | $24.41 | $24.46 | $24.20 | $24.27 | $21.89 | 850,900 |
| 2015-08-25 | $24.35 | $24.51 | $24.35 | $24.46 | $22.05 | 1,642,400 |
| 2015-08-24 | $24.41 | $24.44 | $24.37 | $24.37 | $21.98 | 1,018,900 |
| 2015-08-21 | $24.42 | $24.55 | $24.29 | $24.55 | $22.14 | 895,900 |
| 2015-08-20 | $24.45 | $24.50 | $24.41 | $24.41 | $22.01 | 542,100 |
| 2015-08-19 | $24.49 | $24.55 | $24.48 | $24.48 | $22.08 | 415,600 |
| 2015-08-18 | $24.55 | $24.55 | $24.37 | $24.44 | $22.04 | 508,200 |
| 2015-08-17 | $24.42 | $24.55 | $24.42 | $24.42 | $22.02 | 519,200 |
| 2015-08-14 | $24.63 | $24.63 | $24.63 | $24.63 | $22.21 | 921,800 |
| 2015-08-13 | $24.37 | $24.50 | $24.37 | $24.42 | $22.02 | 549,300 |
| 2015-08-12 | $24.64 | $24.64 | $24.42 | $24.45 | $22.05 | 257,200 |
| 2015-08-11 | $24.60 | $24.70 | $24.54 | $24.54 | $22.13 | 413,100 |
| 2015-08-10 | $24.64 | $24.64 | $24.59 | $24.60 | $22.18 | 383,300 |