Valeant Pharmaceuticals Intl Inc (VRX) Exchange: NYSE
Data as of May 28, 2025
$23.40 ($-0.83) -3.43%
Valeant Pharmaceuticals Intl Inc - Daily Information
Click for more stock information on Valeant Pharmaceuticals Intl Inc.| Daily Information | Data |
|---|---|
| Date | May 28, 2025 |
| Open | $24.15 |
| Previous Close | $23.40 |
| High | $24.43 |
| Low | $23.36 |
| Adjusted Open | $24.15 |
| Previous Adjusted Close | $23.40 |
| Adjusted High | $24.43 |
| Adjusted Low | $23.36 |
Invest in Valeant Pharmaceuticals Intl Inc (VRX)
Historical Stock Data for Valeant Pharmaceuticals Intl Inc (VRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-13 | $24.15 | $24.43 | $23.36 | $23.40 | $23.40 | 6,571,593 |
| 2018-07-12 | $23.83 | $24.39 | $23.69 | $24.23 | $24.23 | 5,562,987 |
| 2018-07-11 | $23.50 | $23.95 | $23.10 | $23.76 | $23.76 | 6,140,549 |
| 2018-07-10 | $23.65 | $23.89 | $23.49 | $23.80 | $23.80 | 3,912,302 |
| 2018-07-09 | $23.05 | $24.00 | $23.02 | $23.55 | $23.55 | 6,931,107 |
| 2018-07-06 | $22.94 | $23.06 | $22.76 | $22.96 | $22.96 | 4,637,283 |
| 2018-07-05 | $23.34 | $23.36 | $22.79 | $22.93 | $22.93 | 3,935,766 |
| 2018-07-03 | $23.12 | $23.41 | $22.95 | $23.00 | $23.00 | 2,242,233 |
| 2018-07-02 | $22.90 | $23.23 | $22.82 | $22.93 | $22.93 | 4,061,726 |
| 2018-06-29 | $23.71 | $24.06 | $23.08 | $23.24 | $23.24 | 5,921,194 |
| 2018-06-28 | $22.74 | $23.65 | $22.56 | $23.37 | $23.37 | 5,004,949 |
| 2018-06-27 | $23.40 | $23.69 | $22.69 | $22.81 | $22.81 | 6,505,368 |
| 2018-06-26 | $23.21 | $23.52 | $22.57 | $23.31 | $23.31 | 6,142,830 |
| 2018-06-25 | $24.08 | $24.22 | $23.01 | $23.06 | $23.06 | 6,897,371 |
| 2018-06-22 | $24.29 | $24.47 | $23.82 | $24.27 | $24.27 | 6,174,842 |
| 2018-06-21 | $24.66 | $24.97 | $24.31 | $24.72 | $24.72 | 5,390,121 |
| 2018-06-20 | $24.49 | $24.80 | $24.17 | $24.64 | $24.64 | 6,792,812 |
| 2018-06-19 | $23.08 | $24.59 | $23.03 | $24.24 | $24.24 | 10,253,826 |
| 2018-06-18 | $25.16 | $25.50 | $23.46 | $23.56 | $23.56 | 24,556,884 |
| 2018-06-15 | $26.76 | $27.11 | $26.63 | $26.86 | $26.86 | 6,070,686 |
| 2018-06-14 | $27.13 | $27.25 | $26.31 | $26.80 | $26.80 | 6,969,183 |
| 2018-06-13 | $26.85 | $27.79 | $26.51 | $26.86 | $26.86 | 10,925,862 |
| 2018-06-12 | $26.69 | $27.01 | $26.02 | $26.60 | $26.60 | 9,160,353 |
| 2018-06-11 | $25.81 | $26.87 | $25.72 | $26.46 | $26.46 | 9,461,566 |
| 2018-06-08 | $25.00 | $26.09 | $24.94 | $25.79 | $25.79 | 10,602,499 |
| 2018-06-07 | $25.04 | $25.52 | $24.66 | $24.95 | $24.95 | 10,730,532 |
| 2018-06-06 | $24.03 | $25.43 | $23.86 | $25.41 | $25.41 | 20,968,866 |
| 2018-06-05 | $22.05 | $23.64 | $22.05 | $23.59 | $23.59 | 13,037,210 |
| 2018-06-04 | $22.17 | $22.23 | $21.73 | $22.00 | $22.00 | 4,783,840 |
| 2018-06-01 | $22.13 | $22.24 | $22.05 | $22.08 | $22.08 | 3,990,433 |
| 2018-05-31 | $22.12 | $22.29 | $21.91 | $22.00 | $22.00 | 3,678,377 |
| 2018-05-30 | $21.91 | $22.27 | $21.75 | $22.18 | $22.18 | 5,338,423 |
| 2018-05-29 | $21.90 | $22.07 | $21.38 | $21.75 | $21.75 | 8,664,356 |
| 2018-05-25 | $22.16 | $22.32 | $22.09 | $22.24 | $22.24 | 3,470,573 |
| 2018-05-24 | $22.05 | $22.31 | $21.90 | $22.22 | $22.22 | 4,636,585 |
| 2018-05-23 | $21.81 | $22.21 | $21.65 | $22.20 | $22.20 | 5,988,637 |
| 2018-05-22 | $22.18 | $22.35 | $21.98 | $22.03 | $22.03 | 4,496,246 |
| 2018-05-21 | $22.43 | $22.59 | $21.94 | $22.07 | $22.07 | 4,726,397 |
| 2018-05-18 | $22.06 | $22.24 | $21.97 | $22.14 | $22.14 | 5,488,345 |
| 2018-05-17 | $22.08 | $22.31 | $21.81 | $22.03 | $22.03 | 7,761,541 |
| 2018-05-16 | $21.74 | $22.26 | $21.69 | $22.08 | $22.08 | 9,462,608 |
| 2018-05-15 | $21.25 | $22.08 | $21.24 | $21.56 | $21.56 | 16,189,374 |
| 2018-05-14 | $20.85 | $21.44 | $20.66 | $20.81 | $20.81 | 11,348,911 |
| 2018-05-11 | $20.07 | $20.93 | $19.82 | $20.85 | $20.85 | 10,885,417 |
| 2018-05-10 | $20.22 | $20.60 | $19.95 | $20.01 | $20.01 | 12,022,649 |
| 2018-05-09 | $19.85 | $20.32 | $19.15 | $20.25 | $20.25 | 17,024,802 |
| 2018-05-08 | $20.10 | $21.28 | $19.42 | $19.77 | $19.77 | 55,117,113 |
| 2018-05-07 | $18.15 | $18.71 | $18.15 | $18.16 | $18.16 | 8,132,224 |
| 2018-05-04 | $17.62 | $18.05 | $17.44 | $18.02 | $18.02 | 5,478,651 |
| 2018-05-03 | $18.04 | $18.24 | $17.38 | $17.76 | $17.76 | 6,538,247 |
| 2018-05-02 | $18.29 | $18.44 | $17.95 | $18.01 | $18.01 | 5,720,262 |
| 2018-05-01 | $18.10 | $18.45 | $18.06 | $18.31 | $18.31 | 4,046,223 |
| 2018-04-30 | $18.21 | $18.52 | $18.00 | $18.07 | $18.07 | 6,301,775 |
| 2018-04-27 | $17.85 | $18.25 | $17.82 | $18.07 | $18.07 | 5,664,572 |
| 2018-04-26 | $17.65 | $17.88 | $17.34 | $17.76 | $17.76 | 5,269,627 |
| 2018-04-25 | $17.33 | $17.69 | $16.98 | $17.54 | $17.54 | 4,864,329 |
| 2018-04-24 | $17.55 | $17.93 | $17.22 | $17.47 | $17.47 | 6,478,384 |
| 2018-04-23 | $17.20 | $17.80 | $17.14 | $17.54 | $17.54 | 6,386,411 |
| 2018-04-20 | $17.24 | $17.39 | $16.98 | $17.18 | $17.18 | 4,933,810 |
| 2018-04-19 | $17.49 | $17.64 | $16.91 | $17.33 | $17.33 | 7,464,890 |
| 2018-04-18 | $17.23 | $17.72 | $17.23 | $17.40 | $17.40 | 6,898,508 |
| 2018-04-17 | $17.30 | $17.45 | $17.06 | $17.23 | $17.23 | 6,963,193 |
| 2018-04-16 | $17.29 | $17.30 | $16.76 | $17.23 | $17.23 | 6,274,280 |
| 2018-04-13 | $16.73 | $17.40 | $16.71 | $17.15 | $17.15 | 10,802,535 |
| 2018-04-12 | $16.25 | $16.63 | $16.19 | $16.63 | $16.63 | 5,028,485 |
| 2018-04-11 | $15.94 | $16.56 | $15.85 | $16.23 | $16.23 | 6,240,527 |
| 2018-04-10 | $16.02 | $16.19 | $15.76 | $15.94 | $15.94 | 4,182,287 |
| 2018-04-09 | $15.58 | $15.98 | $15.46 | $15.77 | $15.77 | 4,672,215 |
| 2018-04-06 | $15.89 | $16.08 | $15.28 | $15.44 | $15.44 | 5,982,608 |
| 2018-04-05 | $15.84 | $15.94 | $15.56 | $15.79 | $15.79 | 4,121,689 |
| 2018-04-04 | $15.36 | $15.83 | $15.26 | $15.79 | $15.79 | 4,410,823 |
| 2018-04-03 | $15.16 | $15.69 | $15.12 | $15.67 | $15.67 | 6,339,967 |
| 2018-04-02 | $15.78 | $15.89 | $14.96 | $15.07 | $15.07 | 7,804,619 |
| 2018-03-29 | $15.57 | $16.00 | $15.36 | $15.92 | $15.92 | 6,485,798 |
| 2018-03-28 | $15.36 | $16.03 | $15.36 | $15.47 | $15.47 | 6,287,396 |
| 2018-03-27 | $15.80 | $15.95 | $15.29 | $15.35 | $15.35 | 4,228,296 |
| 2018-03-26 | $15.58 | $15.76 | $15.34 | $15.74 | $15.74 | 5,587,739 |
| 2018-03-23 | $16.02 | $16.04 | $15.36 | $15.37 | $15.37 | 7,076,640 |
| 2018-03-22 | $16.16 | $16.30 | $15.81 | $15.96 | $15.96 | 8,556,408 |
| 2018-03-21 | $15.99 | $16.45 | $15.98 | $16.42 | $16.42 | 5,266,169 |
| 2018-03-20 | $16.23 | $16.32 | $15.87 | $15.98 | $15.98 | 7,453,646 |
| 2018-03-19 | $16.61 | $16.79 | $15.98 | $16.19 | $16.19 | 9,308,283 |
| 2018-03-16 | $16.76 | $16.95 | $16.70 | $16.73 | $16.73 | 6,942,763 |
| 2018-03-15 | $16.95 | $17.13 | $16.62 | $16.78 | $16.78 | 9,409,626 |
| 2018-03-14 | $16.35 | $17.24 | $16.13 | $16.95 | $16.95 | 18,676,632 |
| 2018-03-13 | $15.93 | $16.16 | $15.87 | $16.08 | $16.08 | 8,408,560 |
| 2018-03-12 | $15.40 | $15.91 | $15.40 | $15.79 | $15.79 | 8,358,985 |
| 2018-03-09 | $15.41 | $15.63 | $15.28 | $15.38 | $15.38 | 9,297,726 |
| 2018-03-08 | $15.32 | $15.48 | $15.22 | $15.27 | $15.27 | 6,257,489 |
| 2018-03-07 | $15.11 | $15.39 | $15.07 | $15.31 | $15.31 | 11,763,641 |
| 2018-03-06 | $15.54 | $15.65 | $15.01 | $15.32 | $15.32 | 15,992,615 |
| 2018-03-05 | $15.40 | $15.81 | $15.27 | $15.40 | $15.40 | 23,097,600 |
| 2018-03-02 | $14.81 | $15.08 | $14.44 | $14.88 | $14.88 | 21,276,035 |
| 2018-03-01 | $16.14 | $16.36 | $15.00 | $15.26 | $15.26 | 29,902,975 |
| 2018-02-28 | $17.54 | $17.76 | $16.20 | $16.39 | $16.39 | 39,358,032 |
| 2018-02-27 | $18.94 | $19.24 | $18.50 | $18.50 | $18.50 | 12,993,887 |
| 2018-02-26 | $18.85 | $19.09 | $18.43 | $18.87 | $18.87 | 7,955,018 |
| 2018-02-23 | $18.39 | $18.84 | $18.21 | $18.68 | $18.68 | 7,534,870 |
| 2018-02-22 | $18.61 | $18.91 | $18.18 | $18.27 | $18.27 | 7,822,289 |
| 2018-02-21 | $18.75 | $19.01 | $18.59 | $18.61 | $18.61 | 5,630,140 |
| 2018-02-20 | $18.75 | $19.12 | $18.50 | $18.58 | $18.58 | 8,642,297 |
| 2018-02-16 | $18.67 | $19.09 | $18.60 | $18.88 | $18.88 | 10,155,715 |
| 2018-02-15 | $18.66 | $19.04 | $18.45 | $18.67 | $18.67 | 8,352,107 |
| 2018-02-14 | $17.86 | $18.49 | $17.78 | $18.37 | $18.37 | 6,688,179 |
| 2018-02-13 | $18.02 | $18.36 | $17.89 | $17.95 | $17.95 | 6,623,233 |
| 2018-02-12 | $17.97 | $18.24 | $17.64 | $18.03 | $18.03 | 8,013,579 |
| 2018-02-09 | $17.56 | $17.98 | $17.02 | $17.79 | $17.79 | 12,665,886 |
| 2018-02-08 | $17.76 | $18.29 | $17.32 | $17.47 | $17.47 | 12,381,087 |
| 2018-02-07 | $18.24 | $18.43 | $17.71 | $17.77 | $17.77 | 13,636,903 |
| 2018-02-06 | $16.86 | $18.40 | $16.70 | $18.26 | $18.26 | 16,669,069 |
| 2018-02-05 | $17.94 | $18.45 | $17.24 | $17.28 | $17.28 | 14,518,266 |
| 2018-02-02 | $18.35 | $18.78 | $18.00 | $18.00 | $18.00 | 9,140,354 |
| 2018-02-01 | $18.50 | $18.84 | $18.30 | $18.58 | $18.58 | 7,982,794 |
| 2018-01-31 | $18.78 | $19.19 | $18.25 | $18.51 | $18.51 | 11,432,810 |
| 2018-01-30 | $18.70 | $18.81 | $18.30 | $18.65 | $18.65 | 12,879,788 |
| 2018-01-29 | $19.16 | $19.70 | $19.11 | $19.39 | $19.39 | 9,667,024 |
| 2018-01-26 | $19.66 | $20.19 | $19.23 | $19.32 | $19.32 | 14,518,444 |
| 2018-01-25 | $20.00 | $20.01 | $18.87 | $19.71 | $19.71 | 23,879,599 |
| 2018-01-24 | $21.48 | $21.56 | $19.73 | $19.88 | $19.88 | 33,040,993 |
| 2018-01-23 | $22.18 | $22.86 | $22.18 | $22.30 | $22.30 | 8,510,118 |
| 2018-01-22 | $21.35 | $22.08 | $21.32 | $22.03 | $22.03 | 9,418,687 |
| 2018-01-19 | $21.94 | $21.98 | $21.07 | $21.52 | $21.52 | 15,298,534 |
| 2018-01-18 | $22.56 | $22.63 | $21.54 | $22.10 | $22.10 | 12,913,349 |
| 2018-01-17 | $23.01 | $23.10 | $22.32 | $22.70 | $22.70 | 11,382,773 |
| 2018-01-16 | $24.26 | $24.37 | $22.88 | $22.98 | $22.98 | 14,635,817 |
| 2018-01-12 | $24.19 | $24.41 | $23.70 | $23.84 | $23.84 | 10,187,178 |
| 2018-01-11 | $23.50 | $24.25 | $23.46 | $23.81 | $23.81 | 11,449,913 |
| 2018-01-10 | $23.69 | $23.77 | $23.21 | $23.43 | $23.43 | 11,500,059 |
| 2018-01-09 | $23.38 | $23.94 | $23.25 | $23.87 | $23.87 | 11,349,760 |
| 2018-01-08 | $23.95 | $24.09 | $22.67 | $23.11 | $23.11 | 16,142,471 |
| 2018-01-05 | $23.51 | $24.43 | $23.22 | $23.85 | $23.85 | 22,316,334 |
| 2018-01-04 | $23.09 | $23.39 | $22.57 | $23.05 | $23.05 | 15,041,050 |
| 2018-01-03 | $22.40 | $23.47 | $22.06 | $23.01 | $23.01 | 22,113,032 |
| 2018-01-02 | $20.95 | $21.85 | $20.88 | $21.79 | $21.79 | 12,606,811 |
| 2017-12-29 | $21.15 | $21.27 | $20.78 | $20.78 | $20.78 | 10,305,703 |
| 2017-12-28 | $21.50 | $21.72 | $20.71 | $21.16 | $21.16 | 14,557,572 |
| 2017-12-27 | $21.79 | $21.94 | $21.22 | $21.55 | $21.55 | 11,089,454 |
| 2017-12-26 | $21.45 | $22.28 | $21.38 | $21.65 | $21.65 | 10,697,894 |
| 2017-12-22 | $21.60 | $21.80 | $21.08 | $21.55 | $21.55 | 13,436,668 |
| 2017-12-21 | $20.86 | $21.83 | $20.86 | $21.67 | $21.67 | 16,478,863 |
| 2017-12-20 | $21.01 | $21.60 | $20.76 | $20.89 | $20.89 | 21,744,169 |
| 2017-12-19 | $21.28 | $21.40 | $20.65 | $20.86 | $20.86 | 13,535,543 |
| 2017-12-18 | $20.00 | $21.65 | $19.95 | $21.20 | $21.20 | 26,335,734 |
| 2017-12-15 | $19.70 | $20.39 | $19.20 | $19.71 | $19.71 | 23,751,547 |
| 2017-12-14 | $21.05 | $21.70 | $19.01 | $19.68 | $19.68 | 53,264,864 |
| 2017-12-13 | $22.00 | $22.81 | $20.86 | $22.05 | $22.05 | 48,323,699 |
| 2017-12-12 | $20.50 | $22.15 | $20.41 | $21.87 | $21.87 | 41,164,906 |
| 2017-12-11 | $19.80 | $20.73 | $19.21 | $20.55 | $20.55 | 33,694,190 |
| 2017-12-08 | $17.80 | $19.77 | $17.78 | $19.70 | $19.70 | 44,726,896 |
| 2017-12-07 | $16.78 | $17.77 | $16.75 | $17.63 | $17.63 | 13,369,962 |
| 2017-12-06 | $17.78 | $17.95 | $16.35 | $16.85 | $16.85 | 21,561,310 |
| 2017-12-05 | $17.44 | $18.00 | $17.40 | $17.75 | $17.75 | 13,415,317 |
| 2017-12-04 | $17.62 | $17.95 | $17.25 | $17.49 | $17.49 | 12,953,698 |
| 2017-12-01 | $16.89 | $17.62 | $16.87 | $17.25 | $17.25 | 17,372,380 |
| 2017-11-30 | $16.95 | $17.14 | $16.52 | $16.75 | $16.75 | 16,174,384 |
| 2017-11-29 | $16.38 | $16.77 | $15.96 | $16.45 | $16.45 | 16,904,189 |
| 2017-11-28 | $16.53 | $16.73 | $16.21 | $16.40 | $16.40 | 10,762,339 |
| 2017-11-27 | $16.55 | $16.80 | $16.22 | $16.48 | $16.48 | 9,699,136 |
| 2017-11-24 | $16.59 | $16.77 | $16.44 | $16.57 | $16.57 | 6,892,304 |
| 2017-11-22 | $16.08 | $16.88 | $16.00 | $16.54 | $16.54 | 21,431,320 |
| 2017-11-21 | $15.57 | $16.06 | $15.32 | $15.99 | $15.99 | 20,365,689 |
| 2017-11-20 | $14.70 | $15.68 | $14.67 | $15.57 | $15.57 | 20,989,998 |
| 2017-11-17 | $14.30 | $14.78 | $14.28 | $14.69 | $14.69 | 10,887,398 |
| 2017-11-16 | $14.26 | $14.55 | $14.22 | $14.34 | $14.34 | 8,317,383 |
| 2017-11-15 | $14.15 | $14.51 | $13.86 | $14.45 | $14.45 | 10,532,974 |
| 2017-11-14 | $14.58 | $14.88 | $14.07 | $14.28 | $14.28 | 16,251,568 |
| 2017-11-13 | $15.15 | $15.25 | $14.55 | $14.60 | $14.60 | 19,765,275 |
| 2017-11-10 | $15.26 | $15.74 | $14.91 | $15.38 | $15.38 | 19,949,313 |
| 2017-11-09 | $14.81 | $15.55 | $14.54 | $15.35 | $15.35 | 28,088,016 |
| 2017-11-08 | $14.08 | $15.26 | $14.01 | $14.88 | $14.88 | 43,376,592 |
| 2017-11-07 | $13.87 | $14.32 | $13.62 | $14.10 | $14.10 | 68,831,534 |
| 2017-11-06 | $11.80 | $12.18 | $11.72 | $12.04 | $12.04 | 20,166,868 |
| 2017-11-03 | $11.52 | $11.67 | $11.10 | $11.49 | $11.49 | 16,166,812 |
| 2017-11-02 | $11.79 | $11.79 | $10.94 | $11.06 | $11.06 | 18,918,727 |
| 2017-11-01 | $11.68 | $12.02 | $11.54 | $11.93 | $11.93 | 9,036,906 |
| 2017-10-31 | $11.72 | $12.04 | $11.40 | $11.69 | $11.69 | 14,182,278 |
| 2017-10-30 | $11.55 | $11.71 | $11.31 | $11.41 | $11.41 | 8,654,092 |
| 2017-10-27 | $11.65 | $11.82 | $11.34 | $11.41 | $11.41 | 9,634,717 |
| 2017-10-26 | $11.90 | $12.08 | $11.63 | $11.65 | $11.65 | 11,408,155 |
| 2017-10-25 | $12.07 | $12.10 | $11.77 | $12.06 | $12.06 | 8,797,626 |
| 2017-10-24 | $12.17 | $12.30 | $11.98 | $12.12 | $12.12 | 7,954,467 |
| 2017-10-23 | $12.12 | $12.22 | $11.97 | $12.05 | $12.05 | 7,822,852 |
| 2017-10-20 | $12.40 | $12.46 | $12.09 | $12.13 | $12.13 | 9,158,476 |
| 2017-10-19 | $12.14 | $12.59 | $11.89 | $12.48 | $12.48 | 19,604,136 |
| 2017-10-18 | $12.82 | $12.82 | $12.36 | $12.39 | $12.39 | 15,434,150 |
| 2017-10-17 | $13.00 | $13.11 | $12.62 | $12.81 | $12.81 | 10,707,878 |
| 2017-10-16 | $13.41 | $13.45 | $12.89 | $12.92 | $12.92 | 14,104,700 |
| 2017-10-13 | $13.77 | $13.77 | $13.12 | $13.39 | $13.39 | 15,948,383 |
| 2017-10-12 | $14.31 | $14.31 | $13.81 | $13.83 | $13.83 | 8,484,602 |
| 2017-10-11 | $14.44 | $14.50 | $14.08 | $14.29 | $14.29 | 6,261,250 |
| 2017-10-10 | $14.55 | $14.74 | $14.39 | $14.46 | $14.46 | 5,478,055 |
| 2017-10-09 | $14.43 | $14.55 | $14.31 | $14.42 | $14.42 | 3,984,582 |
| 2017-10-06 | $14.51 | $14.62 | $14.38 | $14.46 | $14.46 | 4,169,286 |
| 2017-10-05 | $14.38 | $14.69 | $14.32 | $14.57 | $14.57 | 8,281,576 |
| 2017-10-04 | $14.35 | $14.65 | $14.29 | $14.38 | $14.38 | 6,562,379 |
| 2017-10-03 | $14.65 | $14.78 | $14.16 | $14.36 | $14.36 | 10,816,094 |
| 2017-10-02 | $14.35 | $14.70 | $14.03 | $14.62 | $14.62 | 10,989,079 |
| 2017-09-29 | $14.01 | $14.54 | $13.89 | $14.33 | $14.33 | 14,257,625 |
| 2017-09-28 | $14.29 | $14.32 | $13.43 | $13.76 | $13.76 | 20,540,304 |
| 2017-09-27 | $14.10 | $14.44 | $14.03 | $14.39 | $14.39 | 6,175,513 |
| 2017-09-26 | $14.06 | $14.30 | $13.98 | $14.10 | $14.10 | 5,009,978 |
| 2017-09-25 | $13.95 | $14.16 | $13.93 | $14.09 | $14.09 | 6,080,208 |
| 2017-09-22 | $14.30 | $14.30 | $13.90 | $14.01 | $14.01 | 4,756,705 |
| 2017-09-21 | $14.07 | $14.41 | $13.86 | $14.23 | $14.23 | 6,200,854 |
| 2017-09-20 | $13.76 | $14.18 | $13.70 | $14.07 | $14.07 | 5,900,813 |
| 2017-09-19 | $13.86 | $13.95 | $13.63 | $13.77 | $13.77 | 5,069,190 |
| 2017-09-18 | $13.95 | $14.03 | $13.63 | $13.79 | $13.79 | 9,337,101 |
| 2017-09-15 | $14.03 | $14.16 | $13.88 | $13.92 | $13.92 | 6,838,423 |
| 2017-09-14 | $14.06 | $14.13 | $13.85 | $13.99 | $13.99 | 5,296,418 |
| 2017-09-13 | $14.35 | $14.38 | $14.03 | $14.11 | $14.11 | 7,960,992 |
| 2017-09-12 | $14.40 | $14.60 | $14.23 | $14.43 | $14.43 | 9,158,819 |
| 2017-09-11 | $13.83 | $14.44 | $13.81 | $14.19 | $14.19 | 12,714,136 |
| 2017-09-08 | $13.36 | $13.63 | $13.33 | $13.61 | $13.61 | 6,902,456 |
| 2017-09-07 | $13.15 | $13.50 | $13.13 | $13.38 | $13.38 | 7,205,304 |
| 2017-09-06 | $13.07 | $13.20 | $12.90 | $13.16 | $13.16 | 9,637,334 |
| 2017-09-05 | $13.32 | $13.52 | $12.97 | $13.10 | $13.10 | 11,537,788 |
| 2017-09-01 | $13.49 | $13.49 | $13.01 | $13.33 | $13.33 | 8,646,323 |
| 2017-08-31 | $13.16 | $13.57 | $13.16 | $13.42 | $13.42 | 10,255,104 |
| 2017-08-30 | $13.22 | $13.32 | $12.96 | $13.19 | $13.19 | 14,530,618 |
| 2017-08-29 | $14.02 | $14.04 | $12.89 | $13.24 | $13.24 | 28,875,528 |
| 2017-08-28 | $14.04 | $14.27 | $13.83 | $14.23 | $14.23 | 8,065,414 |
| 2017-08-25 | $14.60 | $14.77 | $13.98 | $14.14 | $14.14 | 13,774,436 |
| 2017-08-24 | $14.45 | $15.08 | $14.41 | $14.75 | $14.75 | 10,875,202 |
| 2017-08-23 | $14.36 | $14.49 | $14.28 | $14.42 | $14.42 | 7,520,950 |
| 2017-08-22 | $14.14 | $14.57 | $14.12 | $14.35 | $14.35 | 7,087,806 |
| 2017-08-21 | $14.39 | $14.48 | $14.05 | $14.14 | $14.14 | 6,681,305 |
| 2017-08-18 | $14.36 | $14.54 | $14.17 | $14.39 | $14.39 | 10,332,114 |
| 2017-08-17 | $14.30 | $14.89 | $14.22 | $14.34 | $14.34 | 21,771,907 |
| 2017-08-16 | $14.06 | $14.54 | $13.97 | $14.15 | $14.15 | 13,145,860 |
| 2017-08-15 | $13.80 | $14.09 | $13.66 | $13.90 | $13.90 | 8,994,802 |
| 2017-08-14 | $14.02 | $14.14 | $13.67 | $13.77 | $13.77 | 10,031,995 |
| 2017-08-11 | $13.72 | $14.06 | $13.68 | $13.89 | $13.89 | 12,626,423 |
| 2017-08-10 | $14.03 | $14.42 | $13.66 | $13.81 | $13.81 | 21,205,118 |
| 2017-08-09 | $15.13 | $15.23 | $13.97 | $14.07 | $14.07 | 38,931,730 |
| 2017-08-08 | $16.93 | $16.97 | $15.15 | $15.64 | $15.64 | 48,374,328 |
| 2017-08-07 | $15.13 | $15.52 | $14.95 | $15.37 | $15.37 | 16,157,566 |
| 2017-08-04 | $15.53 | $15.57 | $14.93 | $15.13 | $15.13 | 18,691,990 |
| 2017-08-03 | $15.98 | $16.25 | $15.41 | $15.45 | $15.45 | 21,197,887 |
| 2017-08-02 | $16.83 | $16.85 | $16.37 | $16.42 | $16.42 | 9,267,533 |
| 2017-08-01 | $16.66 | $16.82 | $16.45 | $16.75 | $16.75 | 9,507,385 |
| 2017-07-31 | $16.83 | $16.94 | $16.04 | $16.46 | $16.46 | 15,884,278 |
| 2017-07-28 | $16.80 | $17.16 | $16.65 | $16.84 | $16.84 | 12,219,746 |
| 2017-07-27 | $17.90 | $18.01 | $16.95 | $17.13 | $17.13 | 15,325,583 |
| 2017-07-26 | $17.94 | $18.11 | $17.72 | $17.77 | $17.77 | 9,261,159 |
| 2017-07-25 | $17.70 | $18.17 | $17.69 | $17.71 | $17.71 | 13,398,827 |
| 2017-07-24 | $17.53 | $17.59 | $17.22 | $17.54 | $17.54 | 8,590,108 |
| 2017-07-21 | $17.63 | $17.71 | $17.31 | $17.50 | $17.50 | 10,071,211 |
| 2017-07-20 | $17.18 | $17.74 | $17.18 | $17.60 | $17.60 | 10,811,438 |
| 2017-07-19 | $17.32 | $17.35 | $16.98 | $17.25 | $17.25 | 8,676,300 |
| 2017-07-18 | $17.25 | $17.37 | $16.89 | $17.16 | $17.16 | 13,099,275 |
| 2017-07-17 | $17.31 | $17.77 | $17.10 | $17.37 | $17.37 | 14,892,992 |
| 2017-07-14 | $17.35 | $17.69 | $17.22 | $17.24 | $17.24 | 12,415,329 |
| 2017-07-13 | $17.32 | $17.64 | $17.10 | $17.29 | $17.29 | 15,618,935 |
| 2017-07-12 | $16.70 | $17.13 | $16.61 | $16.99 | $16.99 | 11,454,451 |
| 2017-07-11 | $16.64 | $16.86 | $16.52 | $16.57 | $16.57 | 10,166,512 |
| 2017-07-10 | $16.41 | $16.98 | $16.35 | $16.66 | $16.66 | 14,465,800 |
| 2017-07-07 | $16.67 | $16.76 | $15.95 | $16.23 | $16.23 | 19,268,508 |
| 2017-07-06 | $16.86 | $17.31 | $16.57 | $16.60 | $16.60 | 18,675,932 |
| 2017-07-05 | $16.98 | $17.33 | $16.51 | $17.14 | $17.14 | 16,259,545 |
| 2017-07-03 | $17.31 | $17.42 | $16.84 | $16.97 | $16.97 | 9,891,522 |
| 2017-06-30 | $17.35 | $17.52 | $16.84 | $17.30 | $17.30 | 21,208,942 |
| 2017-06-29 | $17.93 | $18.25 | $16.68 | $17.31 | $17.31 | 48,882,884 |
| 2017-06-28 | $17.00 | $17.23 | $16.75 | $17.15 | $17.15 | 21,621,477 |
| 2017-06-27 | $17.19 | $17.44 | $16.59 | $16.65 | $16.65 | 38,351,292 |
| 2017-06-26 | $16.15 | $17.44 | $16.05 | $17.08 | $17.08 | 56,622,297 |
| 2017-06-23 | $15.35 | $15.85 | $14.89 | $15.80 | $15.80 | 37,718,822 |
| 2017-06-22 | $13.75 | $15.73 | $13.64 | $15.50 | $15.50 | 68,832,328 |
| 2017-06-21 | $13.23 | $13.94 | $13.21 | $13.68 | $13.68 | 19,685,273 |
| 2017-06-20 | $13.40 | $13.43 | $13.13 | $13.15 | $13.15 | 15,618,100 |
| 2017-06-19 | $13.02 | $13.63 | $12.99 | $13.47 | $13.47 | 24,656,200 |
| 2017-06-16 | $12.53 | $12.79 | $12.46 | $12.66 | $12.66 | 14,561,423 |
| 2017-06-15 | $12.31 | $12.49 | $12.02 | $12.12 | $12.12 | 10,524,966 |
| 2017-06-14 | $12.50 | $12.59 | $12.28 | $12.46 | $12.46 | 8,316,029 |
| 2017-06-13 | $12.72 | $12.85 | $12.36 | $12.46 | $12.46 | 10,667,092 |
| 2017-06-12 | $12.54 | $13.02 | $12.51 | $12.65 | $12.65 | 12,345,149 |
| 2017-06-09 | $13.21 | $13.37 | $12.38 | $12.52 | $12.52 | 22,182,399 |
| 2017-06-08 | $12.52 | $13.46 | $12.45 | $13.26 | $13.26 | 31,609,402 |
| 2017-06-07 | $12.53 | $12.65 | $12.10 | $12.17 | $12.17 | 11,863,612 |
| 2017-06-06 | $12.43 | $12.85 | $12.27 | $12.56 | $12.56 | 12,492,304 |
| 2017-06-05 | $12.41 | $12.41 | $11.95 | $12.34 | $12.34 | 13,598,026 |
| 2017-06-02 | $12.66 | $12.69 | $12.37 | $12.51 | $12.51 | 12,547,427 |
| 2017-06-01 | $12.05 | $12.71 | $11.97 | $12.58 | $12.58 | 18,221,712 |
| 2017-05-31 | $12.17 | $12.50 | $11.80 | $12.05 | $12.05 | 18,858,705 |
| 2017-05-30 | $12.69 | $12.87 | $12.14 | $12.24 | $12.24 | 17,563,894 |
| 2017-05-26 | $12.77 | $13.02 | $12.62 | $12.83 | $12.83 | 8,840,052 |
| 2017-05-25 | $12.93 | $13.20 | $12.75 | $12.79 | $12.79 | 11,058,688 |
| 2017-05-24 | $13.26 | $13.34 | $12.74 | $12.93 | $12.93 | 19,719,765 |
| 2017-05-23 | $13.46 | $13.72 | $13.20 | $13.31 | $13.31 | 12,653,036 |
| 2017-05-22 | $13.56 | $13.83 | $13.44 | $13.45 | $13.45 | 11,321,231 |
| 2017-05-19 | $13.62 | $13.78 | $13.19 | $13.52 | $13.52 | 24,250,144 |
| 2017-05-18 | $13.23 | $13.74 | $13.14 | $13.47 | $13.47 | 22,657,544 |
| 2017-05-17 | $13.79 | $14.14 | $13.14 | $13.25 | $13.25 | 29,154,483 |
| 2017-05-16 | $14.32 | $14.55 | $13.96 | $14.08 | $14.08 | 34,156,488 |
| 2017-05-15 | $13.74 | $14.44 | $13.70 | $14.17 | $14.17 | 40,026,137 |
| 2017-05-12 | $13.68 | $14.10 | $13.41 | $13.59 | $13.59 | 38,665,357 |
| 2017-05-11 | $12.79 | $14.55 | $12.35 | $13.80 | $13.80 | 106,844,627 |
| 2017-05-10 | $12.03 | $12.93 | $11.78 | $12.68 | $12.68 | 64,223,628 |
| 2017-05-09 | $9.71 | $12.43 | $9.71 | $12.05 | $12.05 | 1,252,740 |
| 2017-05-08 | $10.05 | $10.05 | $9.70 | $9.71 | $9.71 | 12,437,987 |
| 2017-05-05 | $9.75 | $10.09 | $9.71 | $10.07 | $10.07 | 8,760,989 |
| 2017-05-04 | $9.78 | $10.18 | $9.56 | $9.84 | $9.84 | 14,070,021 |
| 2017-05-03 | $10.50 | $10.58 | $9.79 | $9.80 | $9.80 | 20,035,448 |
| 2017-05-02 | $9.96 | $10.49 | $9.92 | $10.31 | $10.31 | 26,437,089 |
| 2017-05-01 | $9.41 | $9.75 | $9.36 | $9.66 | $9.66 | 16,341,410 |
| 2017-04-28 | $9.39 | $9.49 | $9.20 | $9.25 | $9.25 | 9,045,477 |
| 2017-04-27 | $9.29 | $9.44 | $9.13 | $9.38 | $9.38 | 11,443,640 |
| 2017-04-26 | $9.12 | $9.56 | $9.01 | $9.29 | $9.29 | 16,575,879 |
| 2017-04-25 | $8.56 | $9.06 | $8.50 | $9.02 | $9.02 | 12,547,594 |
| 2017-04-24 | $8.56 | $8.78 | $8.31 | $8.60 | $8.60 | 15,671,069 |
| 2017-04-21 | $8.93 | $8.99 | $8.36 | $8.51 | $8.51 | 28,061,921 |
| 2017-04-20 | $9.02 | $9.10 | $8.86 | $8.88 | $8.88 | 12,312,126 |
| 2017-04-19 | $8.96 | $9.22 | $8.92 | $9.02 | $9.02 | 9,822,200 |
| 2017-04-18 | $9.42 | $9.42 | $8.92 | $8.95 | $8.95 | 21,649,030 |
| 2017-04-17 | $9.50 | $9.57 | $9.43 | $9.48 | $9.48 | 5,062,792 |
| 2017-04-13 | $9.61 | $9.62 | $9.43 | $9.48 | $9.48 | 9,025,189 |
| 2017-04-12 | $9.62 | $9.74 | $9.53 | $9.60 | $9.60 | 6,645,990 |
| 2017-04-11 | $9.85 | $9.85 | $9.52 | $9.55 | $9.55 | 8,937,777 |
| 2017-04-10 | $9.64 | $9.88 | $9.62 | $9.85 | $9.85 | 9,917,874 |
| 2017-04-07 | $9.56 | $9.80 | $9.44 | $9.59 | $9.59 | 16,231,092 |
| 2017-04-06 | $9.52 | $9.89 | $9.47 | $9.63 | $9.63 | 16,749,456 |
| 2017-04-05 | $10.12 | $10.16 | $9.49 | $9.50 | $9.50 | 41,897,554 |
| 2017-04-04 | $10.42 | $10.49 | $10.08 | $10.17 | $10.17 | 18,757,125 |
| 2017-04-03 | $11.02 | $11.07 | $10.40 | $10.47 | $10.47 | 19,731,908 |
| 2017-03-31 | $11.07 | $11.14 | $10.97 | $11.03 | $11.03 | 8,956,136 |
| 2017-03-30 | $11.20 | $11.32 | $10.92 | $11.08 | $11.08 | 21,361,825 |
| 2017-03-29 | $10.68 | $11.43 | $10.67 | $11.18 | $11.18 | 26,944,434 |
| 2017-03-28 | $10.79 | $10.83 | $10.66 | $10.68 | $10.68 | 8,420,066 |
| 2017-03-27 | $10.69 | $10.94 | $10.66 | $10.81 | $10.81 | 8,982,106 |
| 2017-03-24 | $10.83 | $10.95 | $10.70 | $10.75 | $10.75 | 8,927,115 |
| 2017-03-23 | $10.68 | $11.10 | $10.68 | $10.86 | $10.86 | 15,675,249 |
| 2017-03-22 | $10.80 | $10.87 | $10.48 | $10.71 | $10.71 | 14,081,903 |
| 2017-03-21 | $10.62 | $10.90 | $10.35 | $10.72 | $10.72 | 20,446,317 |
| 2017-03-20 | $11.12 | $11.14 | $10.62 | $10.64 | $10.64 | 17,890,713 |
| 2017-03-17 | $11.47 | $11.60 | $10.95 | $11.03 | $11.03 | 34,529,134 |
| 2017-03-16 | $11.08 | $11.33 | $10.90 | $11.20 | $11.20 | 19,762,965 |
| 2017-03-15 | $10.89 | $11.19 | $10.67 | $11.01 | $11.01 | 33,025,863 |
| 2017-03-14 | $10.77 | $11.04 | $10.50 | $10.89 | $10.89 | 77,795,085 |
| 2017-03-13 | $12.41 | $12.55 | $11.87 | $12.11 | $12.11 | 24,670,411 |
| 2017-03-10 | $11.70 | $12.39 | $11.54 | $12.24 | $12.24 | 20,850,374 |
| 2017-03-09 | $11.96 | $12.05 | $11.50 | $11.57 | $11.57 | 16,392,761 |
| 2017-03-08 | $11.62 | $12.12 | $11.54 | $11.88 | $11.88 | 26,568,236 |
| 2017-03-07 | $12.21 | $12.28 | $11.36 | $11.71 | $11.71 | 37,117,233 |
| 2017-03-06 | $13.16 | $13.28 | $12.30 | $12.41 | $12.41 | 30,879,177 |
| 2017-03-03 | $13.73 | $13.88 | $12.90 | $13.06 | $13.06 | 33,593,527 |
| 2017-03-02 | $13.90 | $14.25 | $13.68 | $13.75 | $13.75 | 18,458,645 |
| 2017-03-01 | $14.55 | $14.58 | $13.46 | $13.59 | $13.59 | 41,398,611 |
| 2017-02-28 | $16.17 | $16.48 | $14.16 | $14.38 | $14.38 | 56,062,032 |
| 2017-02-27 | $16.06 | $16.95 | $15.99 | $16.71 | $16.71 | 16,906,862 |
| 2017-02-24 | $16.42 | $16.53 | $16.10 | $16.18 | $16.18 | 10,627,697 |
| 2017-02-23 | $16.41 | $16.80 | $16.15 | $16.58 | $16.58 | 10,961,507 |
| 2017-02-22 | $16.34 | $16.82 | $16.33 | $16.35 | $16.35 | 9,699,738 |
| 2017-02-21 | $16.28 | $16.47 | $16.13 | $16.40 | $16.40 | 9,431,172 |
| 2017-02-17 | $16.07 | $16.18 | $15.82 | $16.04 | $16.04 | 11,629,110 |
| 2017-02-16 | $17.14 | $17.14 | $16.12 | $16.22 | $16.22 | 31,055,829 |
| 2017-02-15 | $16.00 | $16.93 | $15.77 | $16.86 | $16.86 | 27,696,326 |
| 2017-02-14 | $15.03 | $16.00 | $14.96 | $15.98 | $15.98 | 18,773,059 |
| 2017-02-13 | $15.19 | $15.33 | $14.88 | $14.97 | $14.97 | 9,809,368 |
| 2017-02-10 | $14.96 | $15.24 | $14.81 | $15.04 | $15.04 | 8,468,670 |
| 2017-02-09 | $14.81 | $15.08 | $14.66 | $14.92 | $14.92 | 9,888,543 |
| 2017-02-08 | $14.22 | $14.78 | $14.14 | $14.68 | $14.68 | 10,411,176 |
| 2017-02-07 | $14.53 | $14.71 | $14.23 | $14.25 | $14.25 | 9,489,954 |
| 2017-02-06 | $14.25 | $14.69 | $14.12 | $14.59 | $14.59 | 9,198,550 |
| 2017-02-03 | $14.31 | $14.43 | $14.04 | $14.22 | $14.22 | 10,457,481 |
| 2017-02-02 | $13.88 | $14.91 | $13.80 | $14.31 | $14.31 | 23,337,367 |
| 2017-02-01 | $13.75 | $13.88 | $13.55 | $13.73 | $13.73 | 9,035,659 |
| 2017-01-31 | $13.34 | $13.82 | $13.20 | $13.78 | $13.78 | 12,868,331 |
| 2017-01-30 | $13.45 | $13.79 | $13.16 | $13.33 | $13.33 | 12,224,855 |
| 2017-01-27 | $13.60 | $13.75 | $13.42 | $13.47 | $13.47 | 8,537,943 |
| 2017-01-26 | $14.14 | $14.16 | $13.60 | $13.62 | $13.62 | 10,854,399 |
| 2017-01-25 | $13.65 | $14.25 | $13.58 | $13.99 | $13.99 | 15,236,955 |
| 2017-01-24 | $14.06 | $14.08 | $13.51 | $13.58 | $13.58 | 14,203,802 |
| 2017-01-23 | $14.70 | $14.75 | $13.88 | $13.99 | $13.99 | 18,833,529 |
| 2017-01-20 | $14.84 | $15.05 | $14.71 | $14.73 | $14.73 | 9,362,450 |
| 2017-01-19 | $15.09 | $15.34 | $14.85 | $14.90 | $14.90 | 9,508,286 |
| 2017-01-18 | $15.26 | $15.42 | $14.78 | $15.11 | $15.11 | 14,987,916 |
| 2017-01-17 | $15.30 | $15.67 | $15.00 | $15.24 | $15.24 | 10,228,189 |
| 2017-01-13 | $15.70 | $15.79 | $15.28 | $15.33 | $15.33 | 11,109,576 |
| 2017-01-12 | $15.48 | $15.86 | $15.19 | $15.63 | $15.63 | 15,734,614 |
| 2017-01-11 | $16.45 | $16.68 | $15.32 | $15.33 | $15.33 | 28,591,678 |
| 2017-01-10 | $17.32 | $17.55 | $16.10 | $16.40 | $16.40 | 42,444,776 |
| 2017-01-09 | $15.40 | $15.65 | $15.11 | $15.35 | $15.35 | 9,530,597 |
| 2017-01-06 | $15.60 | $15.75 | $15.26 | $15.29 | $15.29 | 10,435,892 |
| 2017-01-05 | $15.76 | $15.91 | $15.37 | $15.71 | $15.71 | 11,046,391 |
| 2017-01-04 | $14.93 | $15.84 | $14.71 | $15.57 | $15.57 | 17,264,838 |
| 2017-01-03 | $14.69 | $15.35 | $14.36 | $15.24 | $15.24 | 14,870,822 |
| 2016-12-30 | $14.11 | $14.67 | $14.09 | $14.52 | $14.52 | 18,495,930 |
| 2016-12-29 | $14.18 | $14.34 | $13.94 | $14.15 | $14.15 | 10,845,002 |
| 2016-12-28 | $14.16 | $14.39 | $13.81 | $14.23 | $14.23 | 11,583,669 |
| 2016-12-27 | $14.17 | $14.44 | $14.08 | $14.09 | $14.09 | 10,458,805 |
| 2016-12-23 | $14.26 | $14.58 | $14.10 | $14.35 | $14.35 | 9,340,839 |
| 2016-12-22 | $14.32 | $14.75 | $14.10 | $14.27 | $14.27 | 11,404,492 |
| 2016-12-21 | $14.70 | $15.07 | $14.15 | $14.20 | $14.20 | 13,298,806 |
| 2016-12-20 | $14.78 | $14.81 | $14.33 | $14.65 | $14.65 | 9,829,264 |
| 2016-12-19 | $14.23 | $15.00 | $14.23 | $14.53 | $14.53 | 16,607,647 |
| 2016-12-16 | $13.65 | $14.23 | $13.63 | $14.10 | $14.10 | 16,168,087 |
| 2016-12-15 | $13.93 | $13.93 | $13.00 | $13.60 | $13.60 | 41,124,094 |
| 2016-12-14 | $14.83 | $14.88 | $13.93 | $14.12 | $14.12 | 25,018,432 |
| 2016-12-13 | $14.82 | $15.00 | $14.65 | $14.78 | $14.78 | 13,313,731 |
| 2016-12-12 | $15.50 | $15.60 | $14.65 | $14.68 | $14.68 | 21,994,227 |
| 2016-12-09 | $15.44 | $15.89 | $15.35 | $15.46 | $15.46 | 9,223,041 |
| 2016-12-08 | $15.13 | $15.57 | $14.95 | $15.44 | $15.44 | 12,858,481 |
| 2016-12-07 | $15.41 | $15.43 | $14.82 | $15.08 | $15.08 | 19,265,847 |
| 2016-12-06 | $15.35 | $15.72 | $14.24 | $15.63 | $15.63 | 9,710,067 |
| 2016-12-05 | $15.51 | $15.61 | $15.01 | $15.34 | $15.34 | 11,792,704 |
| 2016-12-02 | $15.48 | $15.75 | $15.18 | $15.45 | $15.45 | 8,594,748 |
| 2016-12-01 | $15.86 | $16.09 | $15.28 | $15.31 | $15.31 | 10,419,155 |
| 2016-11-30 | $17.02 | $17.08 | $15.25 | $15.79 | $15.79 | 34,789,637 |
| 2016-11-29 | $17.32 | $17.59 | $17.02 | $17.16 | $17.16 | 8,090,493 |
| 2016-11-28 | $17.05 | $17.65 | $16.70 | $17.44 | $17.44 | 11,564,208 |
| 2016-11-25 | $17.22 | $17.50 | $16.95 | $17.00 | $17.00 | 8,772,323 |
| 2016-11-23 | $17.24 | $17.48 | $16.76 | $16.94 | $16.94 | 20,965,909 |
| 2016-11-22 | $18.55 | $18.65 | $17.62 | $17.83 | $17.83 | 12,462,319 |
| 2016-11-21 | $18.03 | $18.44 | $17.96 | $18.35 | $18.35 | 13,163,407 |
| 2016-11-18 | $17.85 | $18.65 | $17.67 | $17.95 | $17.95 | 17,564,267 |
| 2016-11-17 | $17.57 | $18.15 | $16.60 | $17.98 | $17.98 | 38,114,689 |
| 2016-11-16 | $18.21 | $18.44 | $17.70 | $17.86 | $17.86 | 13,339,664 |
| 2016-11-15 | $17.47 | $18.57 | $16.72 | $18.22 | $18.22 | 26,873,307 |
| 2016-11-14 | $18.23 | $18.71 | $17.26 | $17.55 | $17.55 | 20,413,927 |
| 2016-11-11 | $16.72 | $18.38 | $16.53 | $18.00 | $18.00 | 22,110,559 |
| 2016-11-10 | $16.36 | $17.00 | $16.04 | $16.82 | $16.82 | 24,413,521 |
| 2016-11-09 | $15.47 | $16.14 | $14.95 | $16.09 | $16.09 | 32,269,602 |
| 2016-11-08 | $13.99 | $15.76 | $13.77 | $14.98 | $14.98 | 96,359,751 |
| 2016-11-07 | $19.63 | $19.63 | $18.75 | $19.13 | $19.13 | 18,799,551 |
| 2016-11-04 | $19.28 | $20.10 | $19.01 | $19.18 | $19.18 | 16,176,707 |
| 2016-11-03 | $21.25 | $21.25 | $19.16 | $19.32 | $19.32 | 21,137,197 |
| 2016-11-02 | $22.60 | $23.32 | $20.78 | $21.12 | $21.12 | 50,258,379 |
| 2016-11-01 | $18.40 | $24.30 | $18.10 | $23.86 | $23.86 | 64,791,355 |
| 2016-10-31 | $20.45 | $20.71 | $17.75 | $17.84 | $17.84 | 35,767,446 |
| 2016-10-28 | $22.15 | $22.15 | $20.15 | $20.35 | $20.35 | 26,360,683 |
| 2016-10-27 | $21.94 | $22.41 | $21.80 | $22.10 | $22.10 | 7,517,440 |
| 2016-10-26 | $21.92 | $22.19 | $21.67 | $21.84 | $21.84 | 6,706,050 |
| 2016-10-25 | $21.75 | $22.65 | $21.58 | $22.05 | $22.05 | 14,519,857 |
| 2016-10-24 | $21.99 | $22.03 | $21.40 | $21.59 | $21.59 | 12,877,291 |
| 2016-10-21 | $22.13 | $22.45 | $21.91 | $21.96 | $21.96 | 7,737,250 |
| 2016-10-20 | $22.00 | $22.45 | $21.90 | $22.06 | $22.06 | 7,938,905 |
| 2016-10-19 | $22.28 | $22.39 | $21.82 | $22.06 | $22.06 | 8,379,431 |
| 2016-10-18 | $21.54 | $22.22 | $21.20 | $22.07 | $22.07 | 17,199,064 |
| 2016-10-17 | $22.05 | $22.30 | $21.32 | $21.40 | $21.40 | 12,690,470 |
| 2016-10-14 | $22.85 | $23.08 | $22.12 | $22.18 | $22.18 | 11,819,607 |
| 2016-10-13 | $22.49 | $22.79 | $21.84 | $22.77 | $22.77 | 14,797,754 |
| 2016-10-12 | $22.85 | $23.36 | $22.55 | $22.69 | $22.69 | 9,864,920 |
| 2016-10-11 | $23.42 | $23.72 | $22.72 | $22.94 | $22.94 | 10,643,938 |
| 2016-10-10 | $23.40 | $24.04 | $23.24 | $23.59 | $23.59 | 11,946,329 |
| 2016-10-07 | $23.77 | $23.84 | $22.90 | $23.16 | $23.16 | 14,083,623 |
| 2016-10-06 | $24.42 | $24.48 | $23.62 | $23.68 | $23.68 | 11,254,403 |
| 2016-10-05 | $23.86 | $24.73 | $23.70 | $24.59 | $24.59 | 13,084,714 |
| 2016-10-04 | $24.48 | $24.89 | $23.65 | $23.74 | $23.74 | 12,471,902 |
| 2016-10-03 | $24.50 | $24.89 | $23.84 | $24.41 | $24.41 | 12,317,713 |
| 2016-09-30 | $25.15 | $25.54 | $24.53 | $24.55 | $24.55 | 14,473,169 |
| 2016-09-29 | $26.44 | $26.45 | $24.96 | $25.05 | $25.05 | 17,056,444 |
| 2016-09-28 | $26.12 | $26.47 | $25.90 | $26.42 | $26.42 | 7,804,490 |
| 2016-09-27 | $25.98 | $26.49 | $25.69 | $26.28 | $26.28 | 11,977,302 |
| 2016-09-26 | $27.45 | $27.58 | $25.80 | $25.89 | $25.89 | 19,631,218 |
| 2016-09-23 | $26.56 | $27.84 | $26.46 | $27.72 | $27.72 | 12,134,321 |
| 2016-09-22 | $27.32 | $27.42 | $26.80 | $26.85 | $26.85 | 8,623,555 |
| 2016-09-21 | $26.31 | $27.07 | $26.15 | $26.97 | $26.97 | 13,216,375 |
| 2016-09-20 | $27.17 | $27.23 | $26.28 | $26.33 | $26.33 | 14,348,826 |
| 2016-09-19 | $27.45 | $27.78 | $27.02 | $27.10 | $27.10 | 12,330,436 |
| 2016-09-16 | $27.24 | $27.45 | $26.77 | $27.28 | $27.28 | 10,468,058 |
| 2016-09-15 | $27.47 | $27.69 | $27.18 | $27.37 | $27.37 | 11,857,176 |
| 2016-09-14 | $27.60 | $28.05 | $27.11 | $27.38 | $27.38 | 19,430,793 |
| 2016-09-13 | $28.34 | $28.59 | $27.35 | $27.53 | $27.53 | 21,595,669 |
| 2016-09-12 | $27.81 | $28.93 | $27.35 | $28.62 | $28.62 | 18,092,149 |
| 2016-09-09 | $29.57 | $29.57 | $28.05 | $28.06 | $28.06 | 19,959,804 |
| 2016-09-08 | $30.24 | $30.58 | $29.72 | $29.96 | $29.96 | 11,589,146 |
| 2016-09-07 | $30.17 | $30.77 | $29.92 | $30.27 | $30.27 | 14,223,406 |