Public Storage Depositary Shares Series U (PSA-P-U) Exchange: NYSE
Data as of Aug. 22, 2025
$25.05 ($0.01) 0.04%
Public Storage Depositary Shares Series U - Daily Information
Click for more stock information on Public Storage Depositary Shares Series U.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.04 |
| Previous Close | $25.05 |
| High | $25.05 |
| Low | $25.04 |
| Adjusted Open | $25.04 |
| Previous Adjusted Close | $25.05 |
| Adjusted High | $25.05 |
| Adjusted Low | $25.04 |
About Public Storage Depositary Shares Series U (PSA-P-U)
Public Storage Depositary Shares Series U
Invest in Public Storage Depositary Shares Series U (PSA-P-U)
Historical Stock Data for Public Storage Depositary Shares Series U (PSA-P-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-11 | $25.04 | $25.05 | $25.04 | $25.05 | $25.05 | 4,500 |
| 2019-10-10 | $25.04 | $25.06 | $25.04 | $25.04 | $25.04 | 15,200 |
| 2019-10-09 | $25.04 | $25.06 | $25.04 | $25.06 | $25.06 | 9,300 |
| 2019-10-08 | $25.04 | $25.05 | $25.04 | $25.05 | $25.05 | 3,000 |
| 2019-10-07 | $25.03 | $25.05 | $25.03 | $25.04 | $25.04 | 9,400 |
| 2019-10-04 | $25.04 | $25.05 | $25.03 | $25.05 | $25.05 | 5,400 |
| 2019-10-03 | $25.03 | $25.05 | $25.03 | $25.04 | $25.04 | 5,600 |
| 2019-10-02 | $25.04 | $25.06 | $25.03 | $25.03 | $25.03 | 10,300 |
| 2019-10-01 | $25.03 | $25.05 | $25.02 | $25.03 | $25.03 | 7,200 |
| 2019-09-30 | $25.02 | $25.09 | $25.02 | $25.02 | $25.02 | 84,500 |
| 2019-09-27 | $25.28 | $25.28 | $25.03 | $25.04 | $25.04 | 8,500 |
| 2019-09-26 | $25.02 | $25.04 | $25.02 | $25.03 | $25.03 | 9,300 |
| 2019-09-25 | $25.29 | $25.29 | $25.01 | $25.04 | $25.04 | 7,700 |
| 2019-09-24 | $25.02 | $25.04 | $25.01 | $25.01 | $25.01 | 11,300 |
| 2019-09-23 | $25.02 | $25.05 | $25.01 | $25.03 | $25.03 | 5,700 |
| 2019-09-20 | $25.02 | $25.03 | $25.01 | $25.02 | $25.02 | 15,400 |
| 2019-09-19 | $25.00 | $25.03 | $25.00 | $25.01 | $25.01 | 14,100 |
| 2019-09-18 | $25.01 | $25.02 | $25.01 | $25.02 | $25.02 | 5,000 |
| 2019-09-17 | $25.02 | $25.02 | $25.00 | $25.00 | $25.00 | 14,400 |
| 2019-09-16 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 4,200 |
| 2019-09-13 | $25.00 | $25.04 | $25.00 | $25.00 | $25.00 | 8,300 |
| 2019-09-12 | $25.07 | $25.07 | $25.00 | $25.05 | $25.05 | 197,700 |
| 2019-09-11 | $25.20 | $25.33 | $25.15 | $25.33 | $25.33 | 58,769 |
| 2019-09-10 | $25.50 | $25.55 | $25.45 | $25.55 | $25.20 | 23,476 |
| 2019-09-09 | $25.47 | $25.52 | $25.41 | $25.49 | $25.14 | 14,349 |
| 2019-09-06 | $25.45 | $25.48 | $25.41 | $25.47 | $25.12 | 34,454 |
| 2019-09-05 | $25.45 | $25.49 | $25.40 | $25.48 | $25.13 | 70,759 |
| 2019-09-04 | $25.51 | $25.60 | $25.51 | $25.55 | $25.20 | 16,767 |
| 2019-09-03 | $25.50 | $25.53 | $25.48 | $25.49 | $25.14 | 33,111 |
| 2019-08-30 | $25.49 | $25.50 | $25.40 | $25.43 | $25.08 | 69,492 |
| 2019-08-29 | $25.47 | $25.53 | $25.45 | $25.49 | $25.14 | 33,138 |
| 2019-08-28 | $25.40 | $25.48 | $25.38 | $25.42 | $25.07 | 20,672 |
| 2019-08-27 | $25.50 | $25.50 | $25.38 | $25.40 | $25.05 | 24,038 |
| 2019-08-26 | $25.50 | $25.52 | $25.39 | $25.41 | $25.06 | 69,585 |
| 2019-08-23 | $25.48 | $25.54 | $25.44 | $25.47 | $25.12 | 20,580 |
| 2019-08-22 | $25.50 | $25.55 | $25.48 | $25.48 | $25.13 | 13,756 |
| 2019-08-21 | $25.53 | $25.57 | $25.51 | $25.51 | $25.16 | 12,339 |
| 2019-08-20 | $25.57 | $25.58 | $25.53 | $25.53 | $25.18 | 17,000 |
| 2019-08-19 | $25.52 | $25.60 | $25.52 | $25.57 | $25.22 | 11,794 |
| 2019-08-16 | $25.65 | $25.65 | $25.50 | $25.51 | $25.16 | 26,452 |
| 2019-08-15 | $25.88 | $25.88 | $25.58 | $25.67 | $25.32 | 27,647 |
| 2019-08-14 | $25.73 | $25.80 | $25.60 | $25.80 | $25.45 | 16,736 |
| 2019-08-13 | $25.65 | $25.79 | $25.63 | $25.75 | $25.40 | 11,515 |
| 2019-08-12 | $25.67 | $25.68 | $25.61 | $25.61 | $25.26 | 3,184 |
| 2019-08-09 | $25.64 | $25.66 | $25.57 | $25.61 | $25.26 | 5,183 |
| 2019-08-08 | $25.46 | $25.63 | $25.46 | $25.59 | $25.24 | 4,313 |
| 2019-08-07 | $25.57 | $25.57 | $25.42 | $25.46 | $25.11 | 4,341 |
| 2019-08-06 | $25.47 | $25.65 | $25.47 | $25.58 | $25.23 | 8,864 |
| 2019-08-05 | $25.55 | $25.71 | $25.45 | $25.60 | $25.25 | 5,967 |
| 2019-08-02 | $25.57 | $25.74 | $25.57 | $25.74 | $25.39 | 8,830 |
| 2019-08-01 | $25.50 | $25.71 | $25.50 | $25.65 | $25.30 | 11,249 |
| 2019-07-31 | $25.55 | $25.60 | $25.39 | $25.52 | $25.17 | 77,521 |
| 2019-07-30 | $25.71 | $25.74 | $25.54 | $25.54 | $25.19 | 17,652 |
| 2019-07-29 | $25.60 | $25.76 | $25.57 | $25.64 | $25.29 | 13,705 |
| 2019-07-26 | $25.56 | $25.65 | $25.52 | $25.60 | $25.25 | 4,809 |
| 2019-07-25 | $25.65 | $25.65 | $25.58 | $25.60 | $25.25 | 6,786 |
| 2019-07-24 | $25.65 | $25.69 | $25.65 | $25.65 | $25.30 | 8,838 |
| 2019-07-23 | $25.76 | $25.76 | $25.59 | $25.61 | $25.26 | 72,852 |
| 2019-07-22 | $25.74 | $25.74 | $25.64 | $25.71 | $25.36 | 15,188 |
| 2019-07-19 | $25.64 | $25.71 | $25.62 | $25.71 | $25.36 | 49,577 |
| 2019-07-18 | $25.60 | $25.72 | $25.60 | $25.67 | $25.32 | 14,302 |
| 2019-07-17 | $25.60 | $25.66 | $25.60 | $25.60 | $25.25 | 20,888 |
| 2019-07-16 | $25.69 | $25.69 | $25.50 | $25.60 | $25.25 | 22,874 |
| 2019-07-15 | $25.60 | $25.71 | $25.58 | $25.58 | $25.23 | 2,310 |
| 2019-07-12 | $25.58 | $25.68 | $25.58 | $25.64 | $25.29 | 22,442 |
| 2019-07-11 | $25.60 | $25.65 | $25.51 | $25.60 | $25.25 | 10,365 |
| 2019-07-10 | $25.50 | $25.60 | $25.50 | $25.60 | $25.25 | 16,914 |
| 2019-07-09 | $25.52 | $25.52 | $25.46 | $25.49 | $25.14 | 10,456 |
| 2019-07-08 | $25.56 | $25.56 | $25.43 | $25.45 | $25.10 | 7,006 |
| 2019-07-05 | $25.43 | $25.56 | $25.40 | $25.52 | $25.17 | 32,483 |
| 2019-07-03 | $25.48 | $25.57 | $25.45 | $25.55 | $25.20 | 4,430 |
| 2019-07-02 | $25.30 | $25.58 | $25.30 | $25.56 | $25.21 | 14,639 |
| 2019-07-01 | $25.40 | $25.43 | $25.30 | $25.43 | $25.08 | 31,558 |
| 2019-06-28 | $25.51 | $25.53 | $25.23 | $25.23 | $24.88 | 75,211 |
| 2019-06-27 | $25.62 | $25.62 | $25.41 | $25.46 | $25.11 | 16,492 |
| 2019-06-26 | $25.57 | $25.57 | $25.52 | $25.57 | $25.22 | 4,383 |
| 2019-06-25 | $25.67 | $25.67 | $25.51 | $25.56 | $25.21 | 12,327 |
| 2019-06-24 | $25.56 | $25.68 | $25.53 | $25.56 | $25.21 | 4,685 |
| 2019-06-21 | $25.60 | $25.69 | $25.56 | $25.69 | $25.34 | 12,601 |
| 2019-06-20 | $25.61 | $25.62 | $25.48 | $25.62 | $25.27 | 5,250 |
| 2019-06-19 | $25.56 | $25.59 | $25.49 | $25.53 | $25.18 | 12,704 |
| 2019-06-18 | $25.47 | $25.57 | $25.47 | $25.57 | $25.22 | 9,270 |
| 2019-06-17 | $25.46 | $25.56 | $25.44 | $25.52 | $25.17 | 11,555 |
| 2019-06-14 | $25.42 | $25.51 | $25.42 | $25.50 | $25.15 | 38,910 |
| 2019-06-13 | $25.37 | $25.40 | $25.37 | $25.38 | $25.03 | 13,175 |
| 2019-06-12 | $25.26 | $25.34 | $25.26 | $25.34 | $24.99 | 3,252 |
| 2019-06-11 | $25.36 | $25.38 | $25.23 | $25.30 | $24.95 | 26,400 |
| 2019-06-10 | $25.65 | $25.72 | $25.62 | $25.62 | $24.92 | 11,644 |
| 2019-06-07 | $25.58 | $25.67 | $25.58 | $25.66 | $24.96 | 9,597 |
| 2019-06-06 | $25.58 | $25.62 | $25.56 | $25.61 | $24.91 | 18,580 |
| 2019-06-05 | $25.63 | $25.63 | $25.55 | $25.55 | $24.85 | 11,177 |
| 2019-06-04 | $25.60 | $25.63 | $25.50 | $25.59 | $24.89 | 11,046 |
| 2019-06-03 | $25.50 | $25.59 | $25.50 | $25.57 | $24.87 | 15,783 |
| 2019-05-31 | $25.58 | $25.58 | $25.50 | $25.50 | $24.81 | 42,953 |
| 2019-05-30 | $25.53 | $25.58 | $25.45 | $25.56 | $24.86 | 6,806 |
| 2019-05-29 | $25.48 | $25.54 | $25.43 | $25.53 | $24.84 | 12,259 |
| 2019-05-28 | $25.40 | $25.49 | $25.34 | $25.40 | $24.71 | 11,990 |
| 2019-05-24 | $25.35 | $25.37 | $25.31 | $25.35 | $24.66 | 10,703 |
| 2019-05-23 | $25.40 | $25.42 | $25.36 | $25.36 | $24.67 | 7,477 |
| 2019-05-22 | $25.36 | $25.40 | $25.35 | $25.40 | $24.71 | 11,877 |
| 2019-05-21 | $25.32 | $25.43 | $25.30 | $25.40 | $24.71 | 13,743 |
| 2019-05-20 | $25.40 | $25.43 | $25.35 | $25.35 | $24.66 | 5,942 |
| 2019-05-17 | $25.37 | $25.47 | $25.35 | $25.39 | $24.70 | 12,143 |
| 2019-05-16 | $25.38 | $25.53 | $25.32 | $25.41 | $24.72 | 11,348 |
| 2019-05-15 | $25.36 | $25.38 | $25.32 | $25.35 | $24.66 | 6,808 |
| 2019-05-14 | $25.35 | $25.35 | $25.30 | $25.32 | $24.63 | 8,315 |
| 2019-05-13 | $25.27 | $25.37 | $25.27 | $25.37 | $24.68 | 12,308 |
| 2019-05-10 | $25.34 | $25.34 | $25.27 | $25.31 | $24.62 | 3,260 |
| 2019-05-09 | $25.34 | $25.36 | $25.27 | $25.32 | $24.63 | 13,314 |
| 2019-05-08 | $25.27 | $25.34 | $25.27 | $25.34 | $24.65 | 7,730 |
| 2019-05-07 | $25.32 | $25.35 | $25.25 | $25.29 | $24.60 | 8,728 |
| 2019-05-06 | $25.17 | $25.30 | $25.17 | $25.27 | $24.58 | 18,759 |
| 2019-05-03 | $25.28 | $25.31 | $25.20 | $25.22 | $24.53 | 27,703 |
| 2019-05-02 | $25.25 | $25.28 | $25.23 | $25.27 | $24.58 | 87,942 |
| 2019-05-01 | $25.28 | $25.29 | $25.21 | $25.25 | $24.56 | 17,660 |
| 2019-04-30 | $25.42 | $25.44 | $25.16 | $25.16 | $24.48 | 110,838 |
| 2019-04-29 | $25.39 | $25.44 | $25.34 | $25.39 | $24.69 | 14,117 |
| 2019-04-26 | $25.35 | $25.36 | $25.30 | $25.36 | $24.67 | 13,502 |
| 2019-04-25 | $25.35 | $25.39 | $25.27 | $25.30 | $24.61 | 14,863 |
| 2019-04-24 | $25.32 | $25.39 | $25.29 | $25.30 | $24.61 | 50,763 |
| 2019-04-23 | $25.20 | $25.26 | $25.20 | $25.22 | $24.53 | 7,143 |
| 2019-04-22 | $25.26 | $25.26 | $25.21 | $25.21 | $24.52 | 9,429 |
| 2019-04-18 | $25.22 | $25.30 | $25.21 | $25.25 | $24.56 | 5,194 |
| 2019-04-17 | $25.20 | $25.25 | $25.20 | $25.25 | $24.56 | 10,500 |
| 2019-04-16 | $25.20 | $25.27 | $25.20 | $25.23 | $24.54 | 14,398 |
| 2019-04-15 | $25.21 | $25.23 | $25.20 | $25.23 | $24.54 | 5,092 |
| 2019-04-12 | $25.18 | $25.23 | $25.18 | $25.20 | $24.51 | 6,763 |
| 2019-04-11 | $25.20 | $25.20 | $25.14 | $25.19 | $24.50 | 9,811 |
| 2019-04-10 | $25.12 | $25.19 | $25.11 | $25.18 | $24.49 | 12,502 |
| 2019-04-09 | $25.23 | $25.23 | $25.08 | $25.10 | $24.42 | 109,661 |
| 2019-04-08 | $25.48 | $25.52 | $25.22 | $25.25 | $24.56 | 64,077 |
| 2019-04-05 | $25.50 | $25.50 | $25.36 | $25.38 | $24.69 | 10,910 |
| 2019-04-04 | $25.44 | $25.47 | $25.34 | $25.45 | $24.76 | 13,511 |
| 2019-04-03 | $25.40 | $25.45 | $25.38 | $25.45 | $24.76 | 12,307 |
| 2019-04-02 | $25.34 | $25.35 | $25.27 | $25.31 | $24.62 | 48,765 |
| 2019-04-01 | $25.36 | $25.47 | $25.34 | $25.38 | $24.69 | 17,104 |
| 2019-03-29 | $25.33 | $25.39 | $25.25 | $25.39 | $24.70 | 52,583 |
| 2019-03-28 | $25.29 | $25.30 | $25.26 | $25.26 | $24.57 | 14,259 |
| 2019-03-27 | $25.21 | $25.29 | $25.18 | $25.29 | $24.60 | 11,925 |
| 2019-03-26 | $25.15 | $25.20 | $25.14 | $25.17 | $24.49 | 9,704 |
| 2019-03-25 | $25.20 | $25.20 | $25.13 | $25.17 | $24.49 | 5,992 |
| 2019-03-22 | $25.25 | $25.25 | $25.11 | $25.21 | $24.52 | 7,581 |
| 2019-03-21 | $25.28 | $25.32 | $25.13 | $25.18 | $24.49 | 6,185 |
| 2019-03-20 | $25.06 | $25.22 | $25.03 | $25.11 | $24.43 | 17,742 |
| 2019-03-19 | $25.16 | $25.16 | $25.08 | $25.13 | $24.45 | 9,375 |
| 2019-03-18 | $25.22 | $25.27 | $25.11 | $25.11 | $24.43 | 13,472 |
| 2019-03-15 | $25.20 | $25.28 | $25.17 | $25.17 | $24.49 | 13,720 |
| 2019-03-14 | $25.25 | $25.25 | $25.14 | $25.14 | $24.46 | 22,232 |
| 2019-03-13 | $25.12 | $25.29 | $25.12 | $25.25 | $24.56 | 4,149 |
| 2019-03-12 | $25.13 | $25.20 | $25.07 | $25.12 | $24.44 | 12,217 |
| 2019-03-11 | $25.30 | $25.47 | $25.30 | $25.37 | $24.34 | 11,648 |
| 2019-03-08 | $25.36 | $25.36 | $25.30 | $25.30 | $24.27 | 6,280 |
| 2019-03-07 | $25.38 | $25.50 | $25.37 | $25.39 | $24.36 | 12,426 |
| 2019-03-06 | $25.58 | $25.58 | $25.37 | $25.45 | $24.42 | 7,404 |
| 2019-03-05 | $25.53 | $25.57 | $25.30 | $25.57 | $24.53 | 20,738 |
| 2019-03-04 | $25.36 | $25.59 | $25.35 | $25.36 | $24.33 | 37,446 |
| 2019-03-01 | $25.53 | $25.53 | $25.29 | $25.40 | $24.37 | 30,231 |
| 2019-02-28 | $25.60 | $25.60 | $25.32 | $25.38 | $24.35 | 144,598 |
| 2019-02-27 | $25.55 | $25.67 | $25.46 | $25.53 | $24.49 | 36,919 |
| 2019-02-26 | $25.47 | $25.59 | $25.40 | $25.58 | $24.54 | 27,342 |
| 2019-02-25 | $25.26 | $25.47 | $25.14 | $25.44 | $24.41 | 32,277 |
| 2019-02-22 | $25.16 | $25.22 | $25.16 | $25.20 | $24.18 | 7,328 |
| 2019-02-21 | $25.20 | $25.21 | $25.15 | $25.21 | $24.18 | 5,964 |
| 2019-02-20 | $25.28 | $25.28 | $25.16 | $25.22 | $24.19 | 5,144 |
| 2019-02-19 | $25.11 | $25.21 | $25.11 | $25.21 | $24.19 | 5,857 |
| 2019-02-15 | $25.19 | $25.19 | $25.02 | $25.16 | $24.14 | 18,406 |
| 2019-02-14 | $25.22 | $25.22 | $25.02 | $25.09 | $24.07 | 8,501 |
| 2019-02-13 | $25.17 | $25.21 | $25.16 | $25.18 | $24.16 | 5,967 |
| 2019-02-12 | $25.12 | $25.16 | $25.08 | $25.13 | $24.11 | 4,158 |
| 2019-02-11 | $25.10 | $25.10 | $24.99 | $25.06 | $24.04 | 7,474 |
| 2019-02-08 | $24.95 | $25.10 | $24.86 | $24.93 | $23.92 | 26,839 |
| 2019-02-07 | $25.01 | $25.01 | $24.92 | $24.98 | $23.96 | 26,490 |
| 2019-02-06 | $25.07 | $25.07 | $25.01 | $25.01 | $23.99 | 6,499 |
| 2019-02-05 | $25.10 | $25.19 | $25.07 | $25.11 | $24.09 | 6,914 |
| 2019-02-04 | $25.05 | $25.17 | $25.05 | $25.10 | $24.08 | 13,099 |
| 2019-02-01 | $25.01 | $25.20 | $24.94 | $25.05 | $24.03 | 31,188 |
| 2019-01-31 | $25.05 | $25.20 | $24.98 | $25.15 | $24.13 | 113,988 |
| 2019-01-30 | $24.85 | $25.03 | $24.77 | $25.00 | $23.98 | 57,788 |
| 2019-01-29 | $24.97 | $24.98 | $24.65 | $24.82 | $23.81 | 13,673 |
| 2019-01-28 | $24.84 | $24.99 | $24.81 | $24.97 | $23.96 | 15,903 |
| 2019-01-25 | $24.85 | $24.96 | $24.80 | $24.81 | $23.80 | 15,147 |
| 2019-01-24 | $24.58 | $24.85 | $24.51 | $24.79 | $23.78 | 18,340 |
| 2019-01-23 | $24.59 | $24.60 | $24.50 | $24.57 | $23.57 | 21,933 |
| 2019-01-22 | $24.61 | $24.64 | $24.36 | $24.59 | $23.59 | 21,660 |
| 2019-01-18 | $24.21 | $24.68 | $24.21 | $24.68 | $23.68 | 63,888 |
| 2019-01-17 | $24.51 | $24.51 | $24.07 | $24.30 | $23.31 | 51,695 |
| 2019-01-16 | $24.50 | $24.72 | $24.16 | $24.30 | $23.31 | 77,544 |
| 2019-01-15 | $24.47 | $24.55 | $24.24 | $24.55 | $23.55 | 62,523 |
| 2019-01-14 | $24.65 | $24.89 | $24.46 | $24.46 | $23.47 | 15,198 |
| 2019-01-11 | $24.65 | $24.65 | $24.54 | $24.62 | $23.62 | 11,732 |
| 2019-01-10 | $24.53 | $24.60 | $24.35 | $24.60 | $23.60 | 10,888 |
| 2019-01-09 | $24.65 | $24.65 | $24.52 | $24.53 | $23.53 | 13,829 |
| 2019-01-08 | $24.66 | $24.69 | $24.56 | $24.60 | $23.60 | 8,872 |
| 2019-01-07 | $24.67 | $24.83 | $24.53 | $24.61 | $23.61 | 18,684 |
| 2019-01-04 | $24.45 | $24.68 | $24.45 | $24.58 | $23.58 | 34,604 |
| 2019-01-03 | $24.34 | $24.40 | $24.10 | $24.40 | $23.41 | 28,424 |
| 2019-01-02 | $24.39 | $24.50 | $24.22 | $24.34 | $23.35 | 23,636 |
| 2018-12-31 | $24.09 | $24.49 | $24.00 | $24.49 | $23.49 | 19,505 |
| 2018-12-28 | $23.66 | $24.04 | $23.62 | $24.04 | $23.06 | 22,991 |
| 2018-12-27 | $23.53 | $23.62 | $23.32 | $23.54 | $22.58 | 20,234 |
| 2018-12-26 | $23.30 | $23.71 | $23.30 | $23.53 | $22.57 | 9,904 |
| 2018-12-24 | $23.85 | $23.85 | $23.07 | $23.30 | $22.35 | 6,230 |
| 2018-12-21 | $23.47 | $23.80 | $23.42 | $23.80 | $22.83 | 22,535 |
| 2018-12-20 | $23.58 | $23.70 | $23.45 | $23.70 | $22.74 | 27,617 |
| 2018-12-19 | $23.32 | $23.69 | $23.32 | $23.69 | $22.73 | 23,225 |
| 2018-12-18 | $23.61 | $23.69 | $23.21 | $23.34 | $22.39 | 33,913 |
| 2018-12-17 | $23.74 | $23.81 | $23.48 | $23.51 | $22.56 | 32,136 |
| 2018-12-14 | $23.76 | $23.93 | $23.65 | $23.65 | $22.69 | 28,133 |
| 2018-12-13 | $24.00 | $24.10 | $23.77 | $23.79 | $22.82 | 25,954 |
| 2018-12-12 | $23.90 | $24.10 | $23.90 | $24.00 | $23.02 | 19,535 |
| 2018-12-11 | $23.85 | $23.96 | $23.69 | $23.90 | $22.93 | 19,579 |
| 2018-12-10 | $23.92 | $24.23 | $23.91 | $23.97 | $22.66 | 36,816 |
| 2018-12-07 | $23.67 | $23.93 | $23.58 | $23.93 | $22.62 | 11,365 |
| 2018-12-06 | $23.41 | $23.69 | $23.18 | $23.65 | $22.36 | 36,384 |
| 2018-12-04 | $23.81 | $23.81 | $23.50 | $23.52 | $22.24 | 28,586 |
| 2018-12-03 | $23.75 | $23.79 | $23.70 | $23.72 | $22.43 | 8,583 |
| 2018-11-30 | $23.85 | $23.85 | $23.69 | $23.69 | $22.40 | 11,354 |
| 2018-11-29 | $23.94 | $23.95 | $23.85 | $23.89 | $22.58 | 6,525 |
| 2018-11-28 | $23.83 | $23.95 | $23.83 | $23.86 | $22.56 | 8,860 |
| 2018-11-27 | $23.81 | $23.87 | $23.77 | $23.82 | $22.52 | 24,411 |
| 2018-11-26 | $23.86 | $24.00 | $23.70 | $23.76 | $22.46 | 28,288 |
| 2018-11-23 | $23.84 | $23.84 | $23.79 | $23.82 | $22.52 | 7,292 |
| 2018-11-21 | $23.89 | $23.91 | $23.75 | $23.85 | $22.55 | 13,485 |
| 2018-11-20 | $24.08 | $24.08 | $23.72 | $23.82 | $22.52 | 24,427 |
| 2018-11-19 | $24.28 | $24.28 | $24.11 | $24.16 | $22.84 | 4,651 |
| 2018-11-16 | $24.22 | $24.31 | $24.07 | $24.26 | $22.93 | 31,544 |
| 2018-11-15 | $24.58 | $24.58 | $24.36 | $24.43 | $23.10 | 7,084 |
| 2018-11-14 | $24.60 | $24.71 | $24.60 | $24.60 | $23.26 | 9,854 |
| 2018-11-13 | $24.60 | $24.72 | $24.53 | $24.53 | $23.19 | 7,993 |
| 2018-11-12 | $24.72 | $24.72 | $24.61 | $24.65 | $23.30 | 3,310 |
| 2018-11-09 | $24.72 | $24.72 | $24.60 | $24.64 | $23.30 | 3,515 |
| 2018-11-08 | $24.65 | $24.77 | $24.65 | $24.75 | $23.40 | 4,652 |
| 2018-11-07 | $24.61 | $24.69 | $24.61 | $24.65 | $23.31 | 26,197 |
| 2018-11-06 | $24.53 | $24.61 | $24.51 | $24.51 | $23.17 | 7,434 |
| 2018-11-05 | $24.44 | $24.58 | $24.33 | $24.56 | $23.22 | 16,880 |
| 2018-11-02 | $24.71 | $24.71 | $24.38 | $24.45 | $23.12 | 13,873 |
| 2018-11-01 | $24.54 | $24.71 | $24.48 | $24.71 | $23.36 | 11,377 |
| 2018-10-31 | $24.54 | $24.57 | $24.49 | $24.57 | $23.23 | 4,598 |
| 2018-10-30 | $24.55 | $24.57 | $24.45 | $24.57 | $23.23 | 13,825 |
| 2018-10-29 | $24.43 | $24.60 | $24.43 | $24.43 | $23.10 | 10,538 |
| 2018-10-26 | $24.30 | $24.56 | $24.30 | $24.37 | $23.04 | 9,268 |
| 2018-10-25 | $24.32 | $24.39 | $24.23 | $24.38 | $23.05 | 12,892 |
| 2018-10-24 | $24.34 | $24.38 | $24.29 | $24.32 | $22.99 | 9,266 |
| 2018-10-23 | $24.04 | $24.31 | $24.04 | $24.31 | $22.98 | 5,404 |
| 2018-10-22 | $24.13 | $24.53 | $24.10 | $24.36 | $23.03 | 4,473 |
| 2018-10-19 | $23.86 | $24.10 | $23.86 | $24.10 | $22.79 | 24,179 |
| 2018-10-18 | $23.85 | $23.93 | $23.78 | $23.83 | $22.53 | 12,757 |
| 2018-10-17 | $23.91 | $23.96 | $23.80 | $23.96 | $22.65 | 9,688 |
| 2018-10-16 | $23.90 | $24.06 | $23.90 | $23.93 | $22.63 | 14,942 |
| 2018-10-15 | $24.04 | $24.04 | $23.74 | $23.88 | $22.58 | 17,146 |
| 2018-10-12 | $23.96 | $24.08 | $23.71 | $23.85 | $22.55 | 20,471 |
| 2018-10-11 | $24.02 | $24.10 | $23.79 | $23.95 | $22.64 | 20,955 |
| 2018-10-10 | $24.07 | $24.07 | $23.58 | $23.77 | $22.47 | 18,113 |
| 2018-10-09 | $24.03 | $24.21 | $24.00 | $24.08 | $22.77 | 22,367 |
| 2018-10-08 | $24.00 | $24.07 | $23.93 | $24.00 | $22.69 | 24,224 |
| 2018-10-05 | $23.99 | $24.15 | $23.83 | $23.95 | $22.64 | 29,029 |
| 2018-10-04 | $24.20 | $24.33 | $23.76 | $24.12 | $22.80 | 45,210 |
| 2018-10-03 | $24.52 | $24.69 | $24.25 | $24.25 | $22.93 | 37,380 |
| 2018-10-02 | $24.72 | $24.86 | $24.66 | $24.66 | $23.32 | 21,681 |
| 2018-10-01 | $24.79 | $24.88 | $24.64 | $24.87 | $23.51 | 48,695 |
| 2018-09-28 | $24.98 | $25.05 | $24.74 | $24.74 | $23.39 | 42,262 |
| 2018-09-27 | $24.92 | $25.00 | $24.90 | $24.90 | $23.54 | 17,945 |
| 2018-09-26 | $24.85 | $24.92 | $24.83 | $24.91 | $23.55 | 4,106 |
| 2018-09-25 | $24.98 | $24.98 | $24.77 | $24.91 | $23.55 | 15,739 |
| 2018-09-24 | $24.95 | $25.01 | $24.90 | $24.90 | $23.54 | 10,248 |
| 2018-09-21 | $24.84 | $24.97 | $24.81 | $24.93 | $23.57 | 6,470 |
| 2018-09-20 | $24.84 | $24.92 | $24.74 | $24.90 | $23.54 | 9,846 |
| 2018-09-19 | $25.04 | $25.05 | $24.84 | $24.84 | $23.49 | 22,980 |
| 2018-09-18 | $25.01 | $25.05 | $25.01 | $25.05 | $23.68 | 9,535 |
| 2018-09-17 | $25.05 | $25.13 | $25.00 | $25.03 | $23.66 | 11,716 |
| 2018-09-14 | $25.07 | $25.10 | $24.94 | $25.09 | $23.73 | 15,190 |
| 2018-09-13 | $25.09 | $25.10 | $25.07 | $25.07 | $23.70 | 5,247 |
| 2018-09-12 | $25.02 | $25.10 | $25.01 | $25.09 | $23.72 | 21,416 |
| 2018-09-11 | $25.01 | $25.03 | $24.99 | $25.03 | $23.66 | 15,949 |
| 2018-09-10 | $25.17 | $25.35 | $25.17 | $25.32 | $23.61 | 13,145 |
| 2018-09-07 | $25.29 | $25.29 | $25.10 | $25.12 | $23.42 | 24,459 |
| 2018-09-06 | $25.32 | $25.34 | $25.21 | $25.29 | $23.58 | 18,157 |
| 2018-09-05 | $25.32 | $25.43 | $25.22 | $25.32 | $23.61 | 27,391 |
| 2018-09-04 | $25.40 | $25.50 | $25.32 | $25.36 | $23.64 | 13,786 |
| 2018-08-31 | $25.40 | $25.41 | $25.40 | $25.41 | $23.69 | 1,463 |
| 2018-08-30 | $25.40 | $25.41 | $25.39 | $25.41 | $23.69 | 1,727 |
| 2018-08-29 | $25.49 | $25.50 | $25.34 | $25.36 | $23.64 | 33,376 |
| 2018-08-28 | $25.40 | $25.55 | $25.38 | $25.54 | $23.81 | 18,788 |
| 2018-08-27 | $25.38 | $25.43 | $25.36 | $25.36 | $23.64 | 4,393 |
| 2018-08-24 | $25.34 | $25.40 | $25.34 | $25.40 | $23.68 | 3,683 |
| 2018-08-23 | $25.36 | $25.38 | $25.28 | $25.38 | $23.66 | 13,845 |
| 2018-08-22 | $25.30 | $25.36 | $25.26 | $25.32 | $23.61 | 7,494 |
| 2018-08-21 | $25.33 | $25.37 | $25.31 | $25.37 | $23.65 | 7,524 |
| 2018-08-20 | $25.25 | $25.38 | $25.24 | $25.24 | $23.53 | 21,102 |
| 2018-08-17 | $25.21 | $25.25 | $25.21 | $25.25 | $23.54 | 4,619 |
| 2018-08-16 | $25.18 | $25.25 | $25.18 | $25.25 | $23.54 | 4,975 |
| 2018-08-15 | $25.16 | $25.22 | $25.16 | $25.22 | $23.51 | 3,925 |
| 2018-08-14 | $25.15 | $25.18 | $25.15 | $25.17 | $23.46 | 9,793 |
| 2018-08-13 | $25.09 | $25.10 | $25.06 | $25.10 | $23.40 | 10,938 |
| 2018-08-10 | $25.12 | $25.14 | $25.10 | $25.10 | $23.40 | 11,303 |
| 2018-08-09 | $25.18 | $25.18 | $25.12 | $25.15 | $23.45 | 3,930 |
| 2018-08-08 | $25.18 | $25.18 | $25.13 | $25.17 | $23.47 | 3,473 |
| 2018-08-07 | $25.12 | $25.16 | $25.11 | $25.14 | $23.44 | 9,236 |
| 2018-08-06 | $25.13 | $25.17 | $25.13 | $25.14 | $23.44 | 13,563 |
| 2018-08-03 | $25.12 | $25.17 | $25.10 | $25.17 | $23.47 | 5,512 |
| 2018-08-02 | $25.10 | $25.13 | $25.06 | $25.11 | $23.41 | 15,460 |
| 2018-08-01 | $25.20 | $25.20 | $25.10 | $25.10 | $23.40 | 14,522 |
| 2018-07-31 | $25.17 | $25.28 | $25.17 | $25.24 | $23.53 | 5,903 |
| 2018-07-30 | $25.17 | $25.22 | $25.17 | $25.20 | $23.50 | 16,575 |
| 2018-07-27 | $25.20 | $25.20 | $25.17 | $25.19 | $23.49 | 6,238 |
| 2018-07-26 | $25.21 | $25.27 | $25.12 | $25.24 | $23.53 | 36,669 |
| 2018-07-25 | $24.19 | $25.27 | $24.19 | $25.27 | $23.56 | 7,020 |
| 2018-07-24 | $25.33 | $25.40 | $25.19 | $25.19 | $23.49 | 8,684 |
| 2018-07-23 | $25.39 | $25.40 | $25.31 | $25.40 | $23.68 | 1,927 |
| 2018-07-20 | $25.30 | $25.41 | $25.26 | $25.39 | $23.67 | 26,802 |
| 2018-07-19 | $25.18 | $25.28 | $25.18 | $25.28 | $23.57 | 8,294 |
| 2018-07-18 | $25.20 | $25.26 | $25.16 | $25.25 | $23.54 | 19,272 |
| 2018-07-17 | $25.21 | $25.29 | $25.20 | $25.20 | $23.50 | 5,916 |
| 2018-07-16 | $25.26 | $25.30 | $25.23 | $25.27 | $23.56 | 7,197 |
| 2018-07-13 | $25.34 | $25.34 | $25.21 | $25.32 | $23.61 | 7,745 |
| 2018-07-12 | $25.52 | $25.52 | $25.37 | $25.40 | $23.68 | 10,142 |
| 2018-07-11 | $25.48 | $25.48 | $25.42 | $25.46 | $23.74 | 13,933 |
| 2018-07-10 | $25.53 | $25.53 | $25.42 | $25.46 | $23.74 | 14,240 |
| 2018-07-09 | $25.49 | $25.55 | $25.41 | $25.53 | $23.80 | 16,465 |
| 2018-07-06 | $25.36 | $25.54 | $25.36 | $25.49 | $23.77 | 15,248 |
| 2018-07-05 | $25.35 | $25.43 | $25.35 | $25.42 | $23.70 | 12,611 |
| 2018-07-03 | $25.34 | $25.43 | $25.34 | $25.39 | $23.67 | 20,191 |
| 2018-07-02 | $25.23 | $25.33 | $25.23 | $25.33 | $23.62 | 15,066 |
| 2018-06-29 | $25.26 | $25.31 | $25.22 | $25.29 | $23.58 | 6,123 |
| 2018-06-28 | $25.26 | $25.26 | $25.17 | $25.22 | $23.51 | 40,065 |
| 2018-06-27 | $25.19 | $25.21 | $25.15 | $25.20 | $23.50 | 9,762 |
| 2018-06-26 | $25.25 | $25.25 | $25.19 | $25.19 | $23.49 | 6,766 |
| 2018-06-25 | $25.17 | $25.25 | $25.17 | $25.21 | $23.50 | 4,804 |
| 2018-06-22 | $25.17 | $25.22 | $25.17 | $25.22 | $23.51 | 4,772 |
| 2018-06-21 | $25.19 | $25.23 | $25.19 | $25.20 | $23.50 | 5,636 |
| 2018-06-20 | $25.26 | $25.26 | $25.14 | $25.14 | $23.44 | 5,875 |
| 2018-06-19 | $25.20 | $25.26 | $25.10 | $25.26 | $23.55 | 17,855 |
| 2018-06-18 | $25.10 | $25.19 | $25.10 | $25.15 | $23.45 | 15,171 |
| 2018-06-15 | $25.11 | $25.15 | $25.02 | $25.03 | $23.34 | 15,657 |
| 2018-06-14 | $25.12 | $25.16 | $25.11 | $25.13 | $23.43 | 6,182 |
| 2018-06-13 | $25.13 | $25.13 | $25.02 | $25.09 | $23.39 | 9,493 |
| 2018-06-12 | $25.14 | $25.15 | $25.04 | $25.11 | $23.41 | 22,703 |
| 2018-06-11 | $25.34 | $25.44 | $25.33 | $25.44 | $23.39 | 19,041 |
| 2018-06-08 | $25.30 | $25.37 | $25.30 | $25.35 | $23.31 | 139,707 |
| 2018-06-07 | $25.20 | $25.27 | $25.20 | $25.27 | $23.24 | 373,237 |
| 2018-06-06 | $25.26 | $25.26 | $25.17 | $25.22 | $23.19 | 145,395 |
| 2018-06-05 | $25.19 | $25.35 | $25.19 | $25.30 | $23.26 | 14,292 |
| 2018-06-04 | $25.17 | $25.25 | $25.13 | $25.25 | $23.22 | 29,917 |
| 2018-06-01 | $25.09 | $25.14 | $25.07 | $25.14 | $23.11 | 32,711 |
| 2018-05-31 | $24.90 | $25.09 | $24.90 | $25.09 | $23.07 | 38,640 |
| 2018-05-30 | $24.97 | $24.98 | $24.90 | $24.94 | $22.93 | 19,609 |
| 2018-05-29 | $25.00 | $25.00 | $24.90 | $24.92 | $22.91 | 20,711 |
| 2018-05-25 | $24.92 | $25.04 | $24.92 | $25.00 | $22.99 | 9,871 |
| 2018-05-24 | $24.79 | $24.93 | $24.79 | $24.91 | $22.90 | 13,617 |
| 2018-05-23 | $24.78 | $24.91 | $24.78 | $24.83 | $22.83 | 20,619 |
| 2018-05-22 | $24.87 | $24.87 | $24.76 | $24.82 | $22.82 | 22,055 |
| 2018-05-21 | $24.85 | $24.93 | $24.84 | $24.86 | $22.86 | 6,551 |
| 2018-05-18 | $24.85 | $24.93 | $24.85 | $24.86 | $22.86 | 11,536 |
| 2018-05-17 | $24.90 | $24.92 | $24.80 | $24.84 | $22.84 | 17,361 |
| 2018-05-16 | $24.90 | $24.93 | $24.86 | $24.90 | $22.90 | 19,223 |
| 2018-05-15 | $24.87 | $24.95 | $24.82 | $24.91 | $22.90 | 34,433 |
| 2018-05-14 | $24.85 | $24.90 | $24.85 | $24.88 | $22.87 | 21,405 |
| 2018-05-11 | $24.87 | $24.88 | $24.81 | $24.88 | $22.88 | 26,115 |
| 2018-05-10 | $24.83 | $24.93 | $24.83 | $24.87 | $22.87 | 6,645 |
| 2018-05-09 | $24.86 | $24.94 | $24.83 | $24.90 | $22.90 | 12,296 |
| 2018-05-08 | $24.90 | $24.90 | $24.85 | $24.86 | $22.85 | 14,058 |
| 2018-05-07 | $24.88 | $24.92 | $24.88 | $24.89 | $22.89 | 13,104 |
| 2018-05-04 | $24.90 | $24.94 | $24.86 | $24.92 | $22.91 | 11,252 |
| 2018-05-03 | $24.89 | $24.90 | $24.84 | $24.86 | $22.86 | 9,016 |
| 2018-05-02 | $24.88 | $24.92 | $24.85 | $24.89 | $22.88 | 2,038 |
| 2018-05-01 | $24.90 | $24.93 | $24.80 | $24.90 | $22.90 | 13,405 |
| 2018-04-30 | $24.83 | $24.91 | $24.80 | $24.85 | $22.85 | 8,579 |
| 2018-04-27 | $24.94 | $24.99 | $24.82 | $24.84 | $22.84 | 18,080 |
| 2018-04-26 | $24.85 | $24.99 | $24.80 | $24.95 | $22.94 | 17,446 |
| 2018-04-25 | $24.84 | $24.97 | $24.80 | $24.97 | $22.96 | 15,685 |
| 2018-04-24 | $25.08 | $25.08 | $24.98 | $25.02 | $23.01 | 17,824 |
| 2018-04-23 | $25.11 | $25.11 | $25.00 | $25.08 | $23.06 | 21,015 |
| 2018-04-20 | $25.08 | $25.25 | $25.00 | $25.25 | $23.22 | 25,443 |
| 2018-04-19 | $25.05 | $25.12 | $25.01 | $25.10 | $23.08 | 48,385 |
| 2018-04-18 | $25.09 | $25.12 | $25.03 | $25.12 | $23.10 | 43,195 |
| 2018-04-17 | $25.04 | $25.14 | $25.04 | $25.12 | $23.10 | 22,892 |
| 2018-04-16 | $25.03 | $25.07 | $25.01 | $25.07 | $23.05 | 6,200 |
| 2018-04-13 | $25.12 | $25.12 | $25.00 | $25.10 | $23.08 | 10,598 |
| 2018-04-12 | $25.10 | $25.10 | $24.93 | $25.04 | $23.02 | 6,074 |
| 2018-04-11 | $25.03 | $25.14 | $25.03 | $25.10 | $23.08 | 34,064 |
| 2018-04-10 | $25.04 | $25.08 | $25.03 | $25.03 | $23.01 | 9,313 |
| 2018-04-09 | $25.08 | $25.08 | $25.02 | $25.04 | $23.02 | 11,415 |
| 2018-04-06 | $25.07 | $25.07 | $25.00 | $25.00 | $22.99 | 7,405 |
| 2018-04-05 | $25.04 | $25.11 | $25.03 | $25.10 | $23.08 | 4,347 |
| 2018-04-04 | $25.14 | $25.14 | $25.03 | $25.10 | $23.08 | 14,190 |
| 2018-04-03 | $25.16 | $25.16 | $25.03 | $25.15 | $23.12 | 16,575 |
| 2018-04-02 | $25.28 | $25.29 | $25.16 | $25.16 | $23.13 | 11,733 |
| 2018-03-29 | $25.39 | $25.39 | $25.16 | $25.16 | $23.13 | 25,674 |
| 2018-03-28 | $25.12 | $25.39 | $25.10 | $25.30 | $23.26 | 6,556 |
| 2018-03-27 | $25.26 | $25.36 | $25.13 | $25.36 | $23.32 | 11,660 |
| 2018-03-26 | $25.26 | $25.26 | $25.10 | $25.26 | $23.23 | 18,182 |
| 2018-03-23 | $25.27 | $25.29 | $25.18 | $25.20 | $23.17 | 8,455 |
| 2018-03-22 | $25.25 | $25.26 | $25.22 | $25.23 | $23.20 | 6,801 |
| 2018-03-21 | $25.11 | $25.22 | $25.08 | $25.21 | $23.18 | 8,711 |
| 2018-03-20 | $25.19 | $25.19 | $25.14 | $25.17 | $23.15 | 5,215 |
| 2018-03-19 | $25.13 | $25.15 | $25.13 | $25.15 | $23.12 | 6,112 |
| 2018-03-16 | $25.14 | $25.20 | $25.12 | $25.20 | $23.17 | 4,033 |
| 2018-03-15 | $25.07 | $25.17 | $25.07 | $25.10 | $23.08 | 16,527 |
| 2018-03-14 | $25.04 | $25.16 | $25.04 | $25.16 | $23.13 | 8,905 |
| 2018-03-13 | $25.28 | $25.28 | $25.09 | $25.09 | $23.07 | 7,183 |
| 2018-03-12 | $25.47 | $25.49 | $25.42 | $25.42 | $23.05 | 2,592 |
| 2018-03-09 | $25.39 | $25.50 | $25.34 | $25.49 | $23.11 | 10,265 |
| 2018-03-08 | $25.43 | $25.47 | $25.39 | $25.47 | $23.09 | 13,383 |
| 2018-03-07 | $25.42 | $25.45 | $25.40 | $25.41 | $23.04 | 7,284 |
| 2018-03-06 | $25.35 | $25.44 | $25.33 | $25.36 | $23.00 | 42,742 |
| 2018-03-05 | $25.24 | $25.39 | $25.24 | $25.39 | $23.02 | 12,381 |
| 2018-03-02 | $25.30 | $25.35 | $25.26 | $25.35 | $22.98 | 17,891 |
| 2018-03-01 | $25.30 | $25.33 | $25.27 | $25.28 | $22.93 | 3,740 |
| 2018-02-28 | $25.21 | $25.30 | $25.21 | $25.30 | $22.94 | 46,247 |
| 2018-02-27 | $25.17 | $25.25 | $25.17 | $25.25 | $22.90 | 42,729 |
| 2018-02-26 | $25.16 | $25.20 | $25.16 | $25.20 | $22.85 | 9,393 |
| 2018-02-23 | $24.99 | $25.20 | $24.99 | $25.20 | $22.85 | 14,452 |
| 2018-02-22 | $24.95 | $24.99 | $24.87 | $24.95 | $22.63 | 11,834 |
| 2018-02-21 | $24.76 | $24.97 | $24.76 | $24.95 | $22.62 | 15,184 |
| 2018-02-20 | $24.73 | $24.77 | $24.71 | $24.77 | $22.46 | 16,190 |
| 2018-02-16 | $24.84 | $24.85 | $24.70 | $24.70 | $22.40 | 16,426 |
| 2018-02-15 | $24.83 | $24.83 | $24.60 | $24.74 | $22.43 | 14,878 |
| 2018-02-14 | $24.78 | $24.80 | $24.64 | $24.70 | $22.40 | 20,404 |
| 2018-02-13 | $24.94 | $24.94 | $24.80 | $24.84 | $22.52 | 12,300 |
| 2018-02-12 | $24.87 | $25.02 | $24.87 | $24.96 | $22.63 | 9,421 |
| 2018-02-09 | $24.96 | $25.06 | $24.83 | $24.88 | $22.56 | 35,301 |
| 2018-02-08 | $25.06 | $25.08 | $24.96 | $24.98 | $22.65 | 9,618 |
| 2018-02-07 | $25.02 | $25.10 | $24.96 | $25.05 | $22.71 | 11,303 |
| 2018-02-06 | $24.65 | $25.09 | $24.65 | $24.99 | $22.66 | 26,901 |
| 2018-02-05 | $24.75 | $24.79 | $24.65 | $24.75 | $22.44 | 21,456 |
| 2018-02-02 | $24.75 | $24.77 | $24.59 | $24.76 | $22.45 | 32,704 |
| 2018-02-01 | $25.00 | $25.00 | $24.89 | $24.90 | $22.58 | 40,337 |
| 2018-01-31 | $24.95 | $25.08 | $24.93 | $25.08 | $22.74 | 17,972 |
| 2018-01-30 | $25.00 | $25.07 | $24.90 | $24.90 | $22.58 | 64,244 |
| 2018-01-29 | $25.05 | $25.13 | $25.03 | $25.05 | $22.71 | 58,112 |
| 2018-01-26 | $25.09 | $25.14 | $25.05 | $25.08 | $22.74 | 30,559 |
| 2018-01-25 | $25.14 | $25.17 | $25.10 | $25.11 | $22.77 | 20,824 |
| 2018-01-24 | $25.15 | $25.17 | $25.13 | $25.14 | $22.80 | 13,439 |
| 2018-01-23 | $25.15 | $25.17 | $25.14 | $25.17 | $22.82 | 10,673 |
| 2018-01-22 | $25.11 | $25.17 | $25.11 | $25.17 | $22.82 | 9,220 |
| 2018-01-19 | $25.12 | $25.14 | $25.11 | $25.11 | $22.77 | 21,358 |
| 2018-01-18 | $25.16 | $25.16 | $25.12 | $25.13 | $22.79 | 4,772 |
| 2018-01-17 | $25.14 | $25.17 | $25.11 | $25.13 | $22.79 | 10,210 |
| 2018-01-16 | $25.15 | $25.16 | $25.11 | $25.12 | $22.78 | 30,513 |
| 2018-01-12 | $25.18 | $25.18 | $25.12 | $25.12 | $22.78 | 31,740 |
| 2018-01-11 | $25.10 | $25.18 | $25.10 | $25.18 | $22.83 | 11,632 |
| 2018-01-10 | $25.05 | $25.10 | $25.05 | $25.08 | $22.74 | 7,997 |
| 2018-01-09 | $25.08 | $25.15 | $25.07 | $25.08 | $22.74 | 9,582 |
| 2018-01-08 | $25.08 | $25.13 | $25.06 | $25.09 | $22.75 | 43,243 |
| 2018-01-05 | $25.15 | $25.16 | $25.08 | $25.09 | $22.75 | 19,220 |
| 2018-01-04 | $25.08 | $25.14 | $25.06 | $25.10 | $22.76 | 21,156 |
| 2018-01-03 | $25.10 | $25.17 | $25.10 | $25.10 | $22.76 | 11,473 |
| 2018-01-02 | $25.14 | $25.18 | $25.05 | $25.07 | $22.73 | 30,399 |
| 2017-12-29 | $25.18 | $25.23 | $25.10 | $25.14 | $22.80 | 25,043 |
| 2017-12-28 | $25.14 | $25.17 | $25.12 | $25.16 | $22.81 | 14,177 |
| 2017-12-27 | $25.11 | $25.14 | $25.10 | $25.10 | $22.76 | 5,717 |
| 2017-12-26 | $25.14 | $25.14 | $25.10 | $25.12 | $22.78 | 7,001 |
| 2017-12-22 | $25.11 | $25.12 | $25.08 | $25.08 | $22.74 | 12,792 |
| 2017-12-21 | $25.10 | $25.16 | $25.09 | $25.09 | $22.75 | 14,178 |
| 2017-12-20 | $25.10 | $25.18 | $25.08 | $25.09 | $22.75 | 21,991 |
| 2017-12-19 | $25.17 | $25.18 | $25.08 | $25.18 | $22.83 | 12,434 |
| 2017-12-18 | $25.12 | $25.16 | $25.07 | $25.16 | $22.81 | 14,595 |
| 2017-12-15 | $25.13 | $25.18 | $24.99 | $25.07 | $22.73 | 97,307 |
| 2017-12-14 | $25.15 | $25.18 | $25.12 | $25.18 | $22.83 | 18,511 |
| 2017-12-13 | $25.18 | $25.18 | $25.12 | $25.17 | $22.82 | 27,268 |
| 2017-12-12 | $25.09 | $25.20 | $25.09 | $25.14 | $22.80 | 47,591 |
| 2017-12-11 | $25.41 | $25.41 | $25.37 | $25.38 | $22.70 | 13,488 |
| 2017-12-08 | $25.43 | $25.43 | $25.37 | $25.42 | $22.73 | 8,129 |
| 2017-12-07 | $25.40 | $25.43 | $25.37 | $25.43 | $22.74 | 21,934 |
| 2017-12-06 | $25.37 | $25.41 | $25.36 | $25.41 | $22.72 | 12,728 |
| 2017-12-05 | $25.39 | $25.40 | $25.36 | $25.39 | $22.71 | 8,228 |
| 2017-12-04 | $25.38 | $25.39 | $25.35 | $25.39 | $22.71 | 19,745 |
| 2017-12-01 | $25.32 | $25.37 | $25.32 | $25.35 | $22.67 | 11,985 |
| 2017-11-30 | $25.38 | $25.38 | $25.31 | $25.31 | $22.63 | 9,876 |
| 2017-11-29 | $25.34 | $25.34 | $25.32 | $25.34 | $22.66 | 2,921 |
| 2017-11-28 | $25.32 | $25.38 | $25.31 | $25.38 | $22.70 | 2,969 |
| 2017-11-27 | $25.30 | $25.35 | $25.30 | $25.35 | $22.67 | 6,398 |
| 2017-11-24 | $25.35 | $25.37 | $25.35 | $25.36 | $22.68 | 4,107 |
| 2017-11-22 | $25.31 | $25.34 | $25.28 | $25.28 | $22.61 | 6,927 |
| 2017-11-21 | $25.30 | $25.35 | $25.30 | $25.33 | $22.65 | 12,132 |
| 2017-11-20 | $25.27 | $25.33 | $25.27 | $25.32 | $22.64 | 8,364 |
| 2017-11-17 | $25.26 | $25.29 | $25.26 | $25.27 | $22.60 | 11,162 |
| 2017-11-16 | $25.26 | $25.27 | $25.26 | $25.27 | $22.59 | 6,813 |
| 2017-11-15 | $25.25 | $25.28 | $25.25 | $25.27 | $22.59 | 4,571 |
| 2017-11-14 | $25.26 | $25.27 | $25.25 | $25.27 | $22.60 | 10,520 |
| 2017-11-13 | $25.25 | $25.26 | $25.25 | $25.25 | $22.58 | 11,403 |
| 2017-11-10 | $25.25 | $25.25 | $25.23 | $25.25 | $22.58 | 12,692 |
| 2017-11-09 | $25.26 | $25.26 | $25.23 | $25.25 | $22.58 | 6,782 |
| 2017-11-08 | $25.22 | $25.26 | $25.22 | $25.24 | $22.57 | 7,622 |
| 2017-11-07 | $25.23 | $25.28 | $25.22 | $25.22 | $22.55 | 50,369 |
| 2017-11-06 | $25.15 | $25.25 | $25.15 | $25.25 | $22.58 | 43,202 |
| 2017-11-03 | $25.29 | $25.30 | $25.23 | $25.30 | $22.62 | 6,231 |
| 2017-11-02 | $25.25 | $25.31 | $25.24 | $25.29 | $22.61 | 4,830 |
| 2017-11-01 | $25.21 | $25.25 | $25.21 | $25.24 | $22.57 | 12,297 |
| 2017-10-31 | $25.29 | $25.29 | $25.20 | $25.20 | $22.54 | 23,504 |
| 2017-10-30 | $25.29 | $25.29 | $25.25 | $25.27 | $22.59 | 8,332 |
| 2017-10-27 | $25.29 | $25.29 | $25.21 | $25.21 | $22.54 | 7,551 |
| 2017-10-26 | $25.24 | $25.27 | $25.19 | $25.25 | $22.58 | 22,090 |
| 2017-10-25 | $25.23 | $25.24 | $25.19 | $25.24 | $22.57 | 22,872 |
| 2017-10-24 | $25.24 | $25.24 | $25.18 | $25.24 | $22.57 | 12,665 |
| 2017-10-23 | $25.25 | $25.27 | $25.22 | $25.24 | $22.57 | 25,462 |
| 2017-10-20 | $25.20 | $25.24 | $25.16 | $25.24 | $22.57 | 16,167 |
| 2017-10-19 | $25.18 | $25.20 | $25.18 | $25.20 | $22.53 | 6,700 |
| 2017-10-18 | $25.19 | $25.19 | $25.16 | $25.19 | $22.53 | 14,394 |
| 2017-10-17 | $25.18 | $25.18 | $25.14 | $25.15 | $22.49 | 5,330 |
| 2017-10-16 | $25.14 | $25.17 | $25.13 | $25.15 | $22.49 | 10,541 |
| 2017-10-13 | $25.20 | $25.20 | $25.13 | $25.15 | $22.49 | 10,753 |
| 2017-10-12 | $25.11 | $25.20 | $25.11 | $25.20 | $22.54 | 16,688 |
| 2017-10-11 | $25.15 | $25.17 | $25.13 | $25.15 | $22.49 | 10,271 |
| 2017-10-10 | $25.11 | $25.14 | $25.11 | $25.12 | $22.46 | 45,088 |
| 2017-10-09 | $25.07 | $25.14 | $25.07 | $25.13 | $22.47 | 10,331 |
| 2017-10-06 | $25.14 | $25.16 | $25.04 | $25.12 | $22.46 | 32,058 |
| 2017-10-05 | $25.20 | $25.23 | $25.14 | $25.14 | $22.48 | 18,483 |
| 2017-10-04 | $25.18 | $25.19 | $25.15 | $25.16 | $22.50 | 12,584 |
| 2017-10-03 | $25.15 | $25.20 | $25.15 | $25.15 | $22.49 | 7,219 |
| 2017-10-02 | $25.20 | $25.22 | $25.15 | $25.15 | $22.49 | 18,712 |
| 2017-09-29 | $25.20 | $25.20 | $25.14 | $25.20 | $22.54 | 28,307 |
| 2017-09-28 | $25.20 | $25.20 | $25.14 | $25.20 | $22.54 | 15,153 |
| 2017-09-27 | $25.20 | $25.20 | $25.18 | $25.20 | $22.54 | 10,461 |
| 2017-09-26 | $25.19 | $25.20 | $25.17 | $25.20 | $22.54 | 8,999 |
| 2017-09-25 | $25.14 | $25.19 | $25.12 | $25.14 | $22.48 | 9,625 |
| 2017-09-22 | $25.19 | $25.20 | $25.13 | $25.13 | $22.47 | 14,585 |
| 2017-09-21 | $25.20 | $25.20 | $25.14 | $25.20 | $22.53 | 9,830 |
| 2017-09-20 | $25.14 | $25.20 | $25.14 | $25.20 | $22.53 | 6,875 |
| 2017-09-19 | $25.20 | $25.21 | $25.11 | $25.14 | $22.48 | 47,237 |
| 2017-09-18 | $25.21 | $25.21 | $25.15 | $25.20 | $22.54 | 6,599 |
| 2017-09-15 | $25.14 | $25.21 | $25.14 | $25.20 | $22.54 | 4,960 |
| 2017-09-14 | $25.12 | $25.14 | $25.10 | $25.14 | $22.48 | 5,007 |
| 2017-09-13 | $25.15 | $25.19 | $25.07 | $25.14 | $22.48 | 11,196 |
| 2017-09-12 | $25.08 | $25.13 | $25.05 | $25.13 | $22.47 | 9,629 |
| 2017-09-11 | $25.34 | $25.39 | $25.34 | $25.38 | $22.38 | 5,503 |
| 2017-09-08 | $25.34 | $25.36 | $25.34 | $25.34 | $22.35 | 4,285 |
| 2017-09-07 | $25.38 | $25.38 | $25.36 | $25.36 | $22.37 | 4,020 |
| 2017-09-06 | $25.35 | $25.37 | $25.32 | $25.37 | $22.37 | 3,749 |
| 2017-09-05 | $25.30 | $25.36 | $25.30 | $25.35 | $22.36 | 11,821 |
| 2017-09-01 | $25.29 | $25.32 | $25.28 | $25.30 | $22.31 | 10,934 |
| 2017-08-31 | $25.37 | $25.38 | $25.26 | $25.27 | $22.29 | 99,076 |
| 2017-08-30 | $25.30 | $25.36 | $25.29 | $25.36 | $22.37 | 1,492 |
| 2017-08-29 | $25.28 | $25.33 | $25.28 | $25.30 | $22.31 | 17,460 |
| 2017-08-28 | $25.32 | $25.35 | $25.32 | $25.35 | $22.36 | 6,844 |
| 2017-08-25 | $25.29 | $25.32 | $25.29 | $25.30 | $22.31 | 5,782 |
| 2017-08-24 | $25.36 | $25.36 | $25.30 | $25.30 | $22.31 | 4,025 |
| 2017-08-23 | $25.35 | $25.37 | $25.28 | $25.37 | $22.37 | 6,633 |
| 2017-08-22 | $25.38 | $25.38 | $25.28 | $25.28 | $22.29 | 5,559 |
| 2017-08-21 | $25.38 | $25.38 | $25.36 | $25.36 | $22.36 | 4,391 |
| 2017-08-18 | $25.30 | $25.34 | $25.29 | $25.29 | $22.30 | 13,063 |
| 2017-08-17 | $25.30 | $25.32 | $25.30 | $25.30 | $22.32 | 7,653 |
| 2017-08-16 | $25.26 | $25.34 | $25.26 | $25.30 | $22.31 | 14,308 |
| 2017-08-15 | $25.24 | $25.26 | $25.21 | $25.26 | $22.28 | 3,311 |
| 2017-08-14 | $25.22 | $25.26 | $25.19 | $25.25 | $22.27 | 8,362 |
| 2017-08-11 | $25.17 | $25.23 | $25.14 | $25.15 | $22.18 | 11,047 |
| 2017-08-10 | $25.27 | $25.27 | $25.17 | $25.17 | $22.20 | 16,108 |
| 2017-08-09 | $25.30 | $25.31 | $25.27 | $25.31 | $22.32 | 4,283 |
| 2017-08-08 | $25.25 | $25.30 | $25.25 | $25.30 | $22.31 | 13,175 |
| 2017-08-07 | $25.27 | $25.29 | $25.26 | $25.26 | $22.28 | 8,681 |
| 2017-08-04 | $25.30 | $25.30 | $25.26 | $25.28 | $22.29 | 7,800 |
| 2017-08-03 | $25.26 | $25.29 | $25.25 | $25.26 | $22.28 | 8,466 |
| 2017-08-02 | $25.30 | $25.30 | $25.26 | $25.27 | $22.29 | 10,749 |
| 2017-08-01 | $25.27 | $25.30 | $25.25 | $25.30 | $22.31 | 5,033 |
| 2017-07-31 | $25.27 | $25.27 | $25.19 | $25.26 | $22.28 | 31,505 |
| 2017-07-28 | $25.27 | $25.27 | $25.21 | $25.27 | $22.29 | 9,019 |
| 2017-07-27 | $25.24 | $25.27 | $25.19 | $25.27 | $22.29 | 10,528 |
| 2017-07-26 | $25.20 | $25.24 | $25.18 | $25.19 | $22.22 | 12,094 |
| 2017-07-25 | $25.25 | $25.27 | $25.20 | $25.20 | $22.22 | 7,695 |
| 2017-07-24 | $25.27 | $25.27 | $25.18 | $25.24 | $22.26 | 6,740 |
| 2017-07-21 | $25.23 | $25.29 | $25.21 | $25.28 | $22.29 | 21,352 |
| 2017-07-20 | $25.24 | $25.25 | $25.17 | $25.22 | $22.24 | 14,474 |
| 2017-07-19 | $25.22 | $25.25 | $25.22 | $25.24 | $22.26 | 8,552 |
| 2017-07-18 | $25.20 | $25.23 | $25.15 | $25.23 | $22.25 | 17,509 |
| 2017-07-17 | $25.20 | $25.20 | $25.16 | $25.20 | $22.22 | 11,028 |
| 2017-07-14 | $25.16 | $25.20 | $25.16 | $25.19 | $22.22 | 23,199 |
| 2017-07-13 | $25.14 | $25.18 | $25.14 | $25.15 | $22.18 | 6,594 |
| 2017-07-12 | $25.14 | $25.17 | $25.14 | $25.14 | $22.17 | 7,526 |
| 2017-07-11 | $25.14 | $25.15 | $25.13 | $25.13 | $22.16 | 3,085 |
| 2017-07-10 | $25.15 | $25.15 | $25.13 | $25.15 | $22.18 | 9,651 |
| 2017-07-07 | $25.15 | $25.17 | $25.12 | $25.15 | $22.18 | 25,625 |
| 2017-07-06 | $25.14 | $25.18 | $25.13 | $25.15 | $22.18 | 9,743 |
| 2017-07-05 | $25.15 | $25.19 | $25.15 | $25.18 | $22.20 | 6,572 |
| 2017-07-03 | $25.22 | $25.22 | $25.14 | $25.15 | $22.18 | 9,110 |
| 2017-06-30 | $25.12 | $25.22 | $25.12 | $25.22 | $22.24 | 136,416 |
| 2017-06-29 | $25.16 | $25.19 | $25.11 | $25.13 | $22.16 | 11,920 |
| 2017-06-28 | $25.16 | $25.22 | $25.15 | $25.16 | $22.19 | 28,389 |
| 2017-06-27 | $25.24 | $25.24 | $25.15 | $25.16 | $22.19 | 22,720 |
| 2017-06-26 | $25.20 | $25.23 | $25.13 | $25.22 | $22.24 | 10,323 |
| 2017-06-23 | $25.16 | $25.18 | $25.13 | $25.18 | $22.21 | 6,843 |
| 2017-06-22 | $25.18 | $25.20 | $25.15 | $25.18 | $22.21 | 9,131 |
| 2017-06-21 | $25.12 | $25.20 | $25.12 | $25.20 | $22.22 | 2,457 |
| 2017-06-20 | $25.17 | $25.20 | $25.10 | $25.18 | $22.20 | 16,726 |
| 2017-06-19 | $25.15 | $25.20 | $25.14 | $25.18 | $22.20 | 5,036 |
| 2017-06-16 | $25.14 | $25.14 | $25.07 | $25.12 | $22.15 | 8,260 |
| 2017-06-15 | $25.06 | $25.20 | $25.06 | $25.07 | $22.11 | 7,648 |
| 2017-06-14 | $25.15 | $25.21 | $25.06 | $25.06 | $22.10 | 12,283 |
| 2017-06-13 | $25.15 | $25.18 | $25.08 | $25.18 | $22.21 | 7,051 |
| 2017-06-12 | $25.22 | $25.22 | $25.15 | $25.15 | $22.18 | 9,271 |
| 2017-06-09 | $25.43 | $25.50 | $25.37 | $25.50 | $22.18 | 2,056 |
| 2017-06-08 | $25.36 | $25.50 | $25.36 | $25.50 | $22.18 | 4,726 |
| 2017-06-07 | $25.40 | $25.40 | $25.34 | $25.35 | $22.05 | 12,291 |
| 2017-06-06 | $25.54 | $25.54 | $25.41 | $25.50 | $22.18 | 8,599 |
| 2017-06-05 | $25.44 | $25.49 | $25.39 | $25.49 | $22.17 | 11,788 |
| 2017-06-02 | $25.50 | $25.57 | $25.47 | $25.57 | $22.24 | 9,329 |
| 2017-06-01 | $25.42 | $25.45 | $25.39 | $25.45 | $22.14 | 20,285 |
| 2017-05-31 | $25.38 | $25.46 | $25.36 | $25.42 | $22.11 | 9,556 |
| 2017-05-30 | $25.32 | $25.42 | $25.32 | $25.42 | $22.11 | 2,986 |
| 2017-05-26 | $25.38 | $25.38 | $25.28 | $25.34 | $22.04 | 6,147 |
| 2017-05-25 | $25.32 | $25.39 | $25.28 | $25.36 | $22.06 | 12,284 |
| 2017-05-24 | $25.22 | $25.30 | $25.22 | $25.29 | $22.00 | 8,574 |
| 2017-05-23 | $25.32 | $25.32 | $25.23 | $25.32 | $22.02 | 6,958 |
| 2017-05-22 | $25.23 | $25.32 | $25.23 | $25.32 | $22.02 | 5,873 |
| 2017-05-19 | $25.21 | $25.29 | $25.17 | $25.25 | $21.96 | 13,806 |
| 2017-05-18 | $25.16 | $25.23 | $25.16 | $25.21 | $21.93 | 4,734 |
| 2017-05-17 | $25.17 | $25.23 | $25.10 | $25.10 | $21.83 | 10,726 |
| 2017-05-16 | $25.22 | $25.25 | $25.19 | $25.25 | $21.96 | 7,462 |
| 2017-05-15 | $25.24 | $25.25 | $25.18 | $25.21 | $21.93 | 10,500 |
| 2017-05-12 | $25.16 | $25.20 | $25.15 | $25.16 | $21.88 | 2,802 |
| 2017-05-11 | $25.18 | $25.20 | $25.18 | $25.20 | $21.92 | 1,078 |
| 2017-05-10 | $25.22 | $25.22 | $25.17 | $25.20 | $21.92 | 1,514 |
| 2017-05-09 | $25.19 | $25.22 | $25.08 | $25.17 | $21.89 | 7,685 |
| 2017-05-08 | $25.10 | $25.25 | $25.10 | $25.24 | $21.95 | 4,656 |
| 2017-05-05 | $25.07 | $25.27 | $25.03 | $25.25 | $21.96 | 88,386 |
| 2017-05-04 | $25.15 | $25.25 | $25.05 | $25.07 | $21.80 | 11,194 |
| 2017-05-03 | $25.18 | $25.28 | $25.13 | $25.20 | $21.92 | 12,527 |
| 2017-05-02 | $25.18 | $25.21 | $25.16 | $25.17 | $21.89 | 8,707 |
| 2017-05-01 | $25.22 | $25.22 | $25.16 | $25.18 | $21.90 | 14,773 |
| 2017-04-28 | $25.16 | $25.26 | $25.16 | $25.20 | $21.92 | 2,819 |
| 2017-04-27 | $25.16 | $25.23 | $25.16 | $25.16 | $21.88 | 5,191 |
| 2017-04-26 | $25.23 | $25.27 | $25.16 | $25.24 | $21.95 | 15,733 |
| 2017-04-25 | $25.26 | $25.32 | $25.20 | $25.32 | $22.02 | 6,193 |
| 2017-04-24 | $25.32 | $25.33 | $25.24 | $25.26 | $21.97 | 9,074 |
| 2017-04-21 | $25.31 | $25.31 | $25.18 | $25.30 | $22.00 | 10,811 |
| 2017-04-20 | $25.20 | $25.27 | $25.20 | $25.24 | $21.95 | 5,791 |
| 2017-04-19 | $25.17 | $25.19 | $25.14 | $25.19 | $21.91 | 5,580 |
| 2017-04-18 | $25.15 | $25.25 | $25.15 | $25.19 | $21.91 | 10,817 |
| 2017-04-17 | $25.18 | $25.22 | $25.15 | $25.22 | $21.93 | 4,782 |
| 2017-04-13 | $25.14 | $25.19 | $25.14 | $25.17 | $21.89 | 6,659 |
| 2017-04-12 | $25.22 | $25.22 | $25.13 | $25.14 | $21.87 | 10,923 |
| 2017-04-11 | $25.12 | $25.23 | $25.12 | $25.19 | $21.91 | 3,304 |
| 2017-04-10 | $25.15 | $25.20 | $25.15 | $25.18 | $21.90 | 2,712 |
| 2017-04-07 | $25.17 | $25.20 | $25.17 | $25.19 | $21.91 | 1,785 |
| 2017-04-06 | $25.12 | $25.15 | $25.06 | $25.12 | $21.85 | 11,907 |
| 2017-04-05 | $25.13 | $25.19 | $25.07 | $25.19 | $21.91 | 14,966 |
| 2017-04-04 | $25.25 | $25.25 | $25.09 | $25.18 | $21.90 | 6,482 |
| 2017-04-03 | $25.01 | $25.18 | $25.01 | $25.18 | $21.90 | 13,514 |
| 2017-03-31 | $25.09 | $25.12 | $24.99 | $25.10 | $21.83 | 13,405 |
| 2017-03-30 | $25.04 | $25.08 | $25.03 | $25.08 | $21.81 | 9,632 |
| 2017-03-29 | $24.91 | $25.04 | $24.91 | $25.03 | $21.77 | 7,953 |
| 2017-03-28 | $24.89 | $24.98 | $24.89 | $24.96 | $21.71 | 5,369 |
| 2017-03-27 | $24.98 | $24.98 | $24.89 | $24.93 | $21.69 | 9,207 |
| 2017-03-24 | $24.99 | $25.05 | $24.98 | $24.98 | $21.73 | 17,226 |
| 2017-03-23 | $24.89 | $24.99 | $24.84 | $24.99 | $21.74 | 14,258 |
| 2017-03-22 | $24.76 | $24.90 | $24.76 | $24.80 | $21.57 | 10,878 |
| 2017-03-21 | $24.84 | $24.90 | $24.73 | $24.79 | $21.56 | 11,616 |
| 2017-03-20 | $24.77 | $24.94 | $24.77 | $24.93 | $21.68 | 4,698 |
| 2017-03-17 | $24.74 | $24.93 | $24.74 | $24.92 | $21.67 | 8,569 |
| 2017-03-16 | $24.79 | $24.93 | $24.69 | $24.84 | $21.60 | 14,285 |
| 2017-03-15 | $24.46 | $24.78 | $24.46 | $24.78 | $21.55 | 10,851 |
| 2017-03-14 | $24.32 | $24.46 | $24.31 | $24.46 | $21.27 | 10,264 |
| 2017-03-13 | $24.46 | $24.46 | $24.33 | $24.40 | $21.22 | 14,734 |
| 2017-03-10 | $24.61 | $24.82 | $24.60 | $24.82 | $21.28 | 9,462 |
| 2017-03-09 | $24.71 | $24.71 | $24.56 | $24.60 | $21.09 | 6,253 |
| 2017-03-08 | $24.94 | $24.94 | $24.65 | $24.75 | $21.22 | 8,354 |
| 2017-03-07 | $24.98 | $24.98 | $24.90 | $24.95 | $21.39 | 9,528 |
| 2017-03-06 | $24.95 | $24.97 | $24.85 | $24.90 | $21.35 | 12,950 |
| 2017-03-03 | $24.97 | $25.00 | $24.91 | $24.95 | $21.39 | 4,138 |
| 2017-03-02 | $24.98 | $25.05 | $24.98 | $25.02 | $21.45 | 5,862 |
| 2017-03-01 | $25.13 | $25.13 | $24.91 | $25.04 | $21.47 | 8,780 |
| 2017-02-28 | $25.07 | $25.17 | $25.07 | $25.17 | $21.58 | 2,119 |
| 2017-02-27 | $25.20 | $25.20 | $25.10 | $25.11 | $21.53 | 6,481 |
| 2017-02-24 | $25.01 | $25.12 | $25.00 | $25.02 | $21.45 | 15,179 |
| 2017-02-23 | $25.09 | $25.11 | $25.04 | $25.04 | $21.47 | 18,245 |
| 2017-02-22 | $25.03 | $25.08 | $25.00 | $25.08 | $21.50 | 7,639 |
| 2017-02-21 | $24.96 | $25.05 | $24.91 | $25.00 | $21.44 | 10,341 |
| 2017-02-17 | $25.01 | $25.03 | $25.01 | $25.01 | $21.44 | 5,911 |
| 2017-02-16 | $25.00 | $25.08 | $24.96 | $25.00 | $21.44 | 9,229 |
| 2017-02-15 | $24.93 | $25.08 | $24.93 | $24.96 | $21.40 | 13,016 |
| 2017-02-14 | $25.12 | $25.12 | $24.91 | $24.93 | $21.38 | 13,577 |
| 2017-02-13 | $24.97 | $25.19 | $24.95 | $25.05 | $21.48 | 8,201 |
| 2017-02-10 | $24.95 | $24.97 | $24.91 | $24.93 | $21.37 | 6,866 |
| 2017-02-09 | $25.00 | $25.00 | $24.85 | $24.85 | $21.31 | 15,566 |
| 2017-02-08 | $24.81 | $24.99 | $24.78 | $24.98 | $21.42 | 13,620 |
| 2017-02-07 | $24.73 | $24.81 | $24.69 | $24.76 | $21.23 | 14,390 |
| 2017-02-06 | $24.56 | $24.73 | $24.56 | $24.73 | $21.20 | 33,665 |
| 2017-02-03 | $24.51 | $24.70 | $24.51 | $24.57 | $21.07 | 13,970 |
| 2017-02-02 | $24.29 | $24.50 | $24.28 | $24.49 | $21.00 | 40,283 |
| 2017-02-01 | $24.24 | $24.30 | $24.11 | $24.29 | $20.83 | 43,742 |
| 2017-01-31 | $24.22 | $24.23 | $24.18 | $24.23 | $20.77 | 15,999 |
| 2017-01-30 | $24.23 | $24.23 | $24.11 | $24.15 | $20.71 | 13,707 |
| 2017-01-27 | $24.22 | $24.22 | $24.14 | $24.19 | $20.74 | 9,044 |
| 2017-01-26 | $23.96 | $24.25 | $23.92 | $24.21 | $20.76 | 25,003 |
| 2017-01-25 | $24.16 | $24.18 | $23.86 | $24.04 | $20.61 | 16,118 |
| 2017-01-24 | $24.27 | $24.37 | $24.16 | $24.20 | $20.75 | 23,428 |
| 2017-01-23 | $24.04 | $24.28 | $24.02 | $24.21 | $20.76 | 34,312 |
| 2017-01-20 | $24.41 | $24.60 | $23.83 | $23.83 | $20.43 | 88,727 |
| 2017-01-19 | $24.67 | $24.85 | $24.40 | $24.48 | $20.99 | 27,858 |
| 2017-01-18 | $24.80 | $24.84 | $24.72 | $24.83 | $21.29 | 7,811 |
| 2017-01-17 | $24.76 | $24.98 | $24.65 | $24.65 | $21.13 | 15,066 |
| 2017-01-13 | $24.70 | $24.70 | $24.50 | $24.60 | $21.09 | 7,364 |
| 2017-01-12 | $24.96 | $24.98 | $24.57 | $24.72 | $21.20 | 14,787 |
| 2017-01-11 | $24.37 | $25.22 | $24.37 | $24.89 | $21.34 | 23,912 |
| 2017-01-10 | $24.40 | $24.60 | $24.36 | $24.56 | $21.06 | 22,501 |
| 2017-01-09 | $24.46 | $24.46 | $24.23 | $24.38 | $20.90 | 18,716 |
| 2017-01-06 | $24.21 | $24.40 | $24.13 | $24.40 | $20.92 | 23,116 |
| 2017-01-05 | $24.11 | $24.46 | $24.00 | $24.23 | $20.77 | 33,030 |
| 2017-01-04 | $23.89 | $24.14 | $23.89 | $24.09 | $20.65 | 35,806 |
| 2017-01-03 | $23.65 | $23.89 | $23.61 | $23.84 | $20.44 | 15,088 |
| 2016-12-30 | $23.68 | $23.68 | $23.53 | $23.53 | $20.17 | 15,443 |
| 2016-12-29 | $23.70 | $23.70 | $23.54 | $23.60 | $20.23 | 32,482 |
| 2016-12-28 | $23.72 | $23.75 | $23.58 | $23.60 | $20.23 | 15,147 |
| 2016-12-27 | $23.77 | $23.90 | $23.66 | $23.86 | $20.46 | 29,605 |
| 2016-12-23 | $23.90 | $23.97 | $23.80 | $23.83 | $20.43 | 11,786 |
| 2016-12-22 | $23.78 | $23.89 | $23.62 | $23.87 | $20.47 | 17,350 |
| 2016-12-21 | $23.59 | $23.74 | $23.50 | $23.73 | $20.35 | 21,800 |
| 2016-12-20 | $23.47 | $23.65 | $23.46 | $23.59 | $20.23 | 37,510 |
| 2016-12-19 | $23.34 | $23.47 | $23.34 | $23.46 | $20.11 | 16,734 |
| 2016-12-16 | $23.35 | $23.42 | $23.32 | $23.34 | $20.01 | 25,843 |
| 2016-12-15 | $23.22 | $23.48 | $22.99 | $23.33 | $20.00 | 37,404 |
| 2016-12-14 | $23.25 | $23.44 | $23.21 | $23.39 | $20.05 | 46,940 |
| 2016-12-13 | $23.23 | $23.40 | $23.22 | $23.37 | $20.04 | 40,166 |
| 2016-12-12 | $23.51 | $23.65 | $23.22 | $23.32 | $19.99 | 21,023 |
| 2016-12-09 | $24.07 | $24.07 | $23.90 | $23.93 | $20.21 | 10,010 |
| 2016-12-08 | $23.98 | $24.09 | $23.83 | $24.06 | $20.32 | 26,846 |
| 2016-12-07 | $23.98 | $24.11 | $23.91 | $23.91 | $20.20 | 38,684 |
| 2016-12-06 | $23.90 | $24.01 | $23.90 | $24.01 | $20.28 | 18,095 |
| 2016-12-05 | $23.90 | $23.99 | $23.90 | $23.99 | $20.26 | 9,130 |
| 2016-12-02 | $23.96 | $24.00 | $23.85 | $23.95 | $20.23 | 19,291 |
| 2016-12-01 | $24.02 | $24.09 | $23.85 | $23.90 | $20.19 | 51,078 |
| 2016-11-30 | $24.39 | $24.39 | $24.12 | $24.19 | $20.43 | 53,755 |
| 2016-11-29 | $24.37 | $24.48 | $24.37 | $24.48 | $20.68 | 16,607 |
| 2016-11-28 | $24.43 | $24.49 | $24.42 | $24.44 | $20.64 | 17,896 |
| 2016-11-25 | $24.42 | $24.47 | $24.32 | $24.47 | $20.67 | 3,486 |
| 2016-11-23 | $24.44 | $24.46 | $24.35 | $24.46 | $20.66 | 14,707 |
| 2016-11-22 | $24.39 | $24.46 | $24.38 | $24.45 | $20.65 | 22,265 |
| 2016-11-21 | $24.35 | $24.45 | $24.35 | $24.42 | $20.63 | 12,696 |
| 2016-11-18 | $24.50 | $24.50 | $24.31 | $24.40 | $20.61 | 22,855 |
| 2016-11-17 | $24.54 | $24.54 | $24.30 | $24.51 | $20.70 | 24,371 |
| 2016-11-16 | $24.35 | $24.65 | $24.34 | $24.51 | $20.70 | 32,032 |
| 2016-11-15 | $24.13 | $24.35 | $24.09 | $24.34 | $20.56 | 24,485 |
| 2016-11-14 | $24.43 | $24.43 | $23.70 | $24.07 | $20.33 | 34,970 |
| 2016-11-11 | $24.53 | $24.60 | $24.26 | $24.58 | $20.76 | 22,568 |
| 2016-11-10 | $24.59 | $25.07 | $24.42 | $24.55 | $20.74 | 20,774 |
| 2016-11-09 | $25.12 | $25.21 | $24.92 | $25.13 | $21.23 | 21,223 |
| 2016-11-08 | $25.35 | $25.40 | $25.25 | $25.39 | $21.45 | 7,389 |
| 2016-11-07 | $25.35 | $25.45 | $25.35 | $25.39 | $21.45 | 7,963 |
| 2016-11-04 | $25.44 | $25.44 | $25.28 | $25.34 | $21.40 | 9,482 |
| 2016-11-03 | $25.46 | $25.54 | $25.35 | $25.41 | $21.46 | 10,866 |
| 2016-11-02 | $25.50 | $25.50 | $25.45 | $25.49 | $21.53 | 5,607 |
| 2016-11-01 | $25.55 | $25.55 | $25.39 | $25.49 | $21.53 | 47,371 |
| 2016-10-31 | $25.58 | $25.61 | $25.53 | $25.55 | $21.58 | 7,947 |
| 2016-10-28 | $25.61 | $25.63 | $25.56 | $25.60 | $21.62 | 2,475 |
| 2016-10-27 | $25.67 | $25.67 | $25.57 | $25.63 | $21.65 | 3,778 |
| 2016-10-26 | $25.64 | $25.65 | $25.61 | $25.64 | $21.66 | 11,821 |
| 2016-10-25 | $25.66 | $25.70 | $25.65 | $25.66 | $21.67 | 14,818 |
| 2016-10-24 | $25.65 | $25.70 | $25.65 | $25.67 | $21.68 | 5,413 |
| 2016-10-21 | $25.65 | $25.70 | $25.64 | $25.70 | $21.71 | 16,989 |
| 2016-10-20 | $25.67 | $25.67 | $25.64 | $25.67 | $21.68 | 6,230 |
| 2016-10-19 | $25.62 | $25.67 | $25.62 | $25.66 | $21.67 | 10,266 |
| 2016-10-18 | $25.56 | $25.67 | $25.56 | $25.64 | $21.66 | 25,797 |
| 2016-10-17 | $25.60 | $25.64 | $25.59 | $25.63 | $21.65 | 4,923 |
| 2016-10-14 | $25.55 | $25.62 | $25.55 | $25.61 | $21.63 | 5,359 |
| 2016-10-13 | $25.59 | $25.60 | $25.51 | $25.55 | $21.58 | 16,555 |
| 2016-10-12 | $25.60 | $25.62 | $25.51 | $25.56 | $21.59 | 9,701 |
| 2016-10-11 | $25.64 | $25.64 | $25.56 | $25.61 | $21.63 | 9,201 |
| 2016-10-10 | $25.62 | $25.65 | $25.61 | $25.64 | $21.66 | 8,346 |
| 2016-10-07 | $25.61 | $25.66 | $25.60 | $25.66 | $21.67 | 3,187 |
| 2016-10-06 | $25.60 | $25.64 | $25.57 | $25.64 | $21.66 | 7,788 |
| 2016-10-05 | $25.66 | $25.68 | $25.50 | $25.64 | $21.66 | 16,187 |
| 2016-10-04 | $25.67 | $25.70 | $25.63 | $25.65 | $21.67 | 5,041 |
| 2016-10-03 | $25.61 | $25.67 | $25.60 | $25.66 | $21.67 | 6,693 |
| 2016-09-30 | $25.69 | $25.69 | $25.55 | $25.60 | $21.62 | 11,789 |
| 2016-09-29 | $25.73 | $25.73 | $25.60 | $25.60 | $21.62 | 10,717 |
| 2016-09-28 | $25.66 | $25.72 | $25.66 | $25.71 | $21.72 | 3,554 |
| 2016-09-27 | $25.70 | $25.72 | $25.62 | $25.70 | $21.71 | 12,732 |
| 2016-09-26 | $25.66 | $25.70 | $25.64 | $25.68 | $21.69 | 5,214 |
| 2016-09-23 | $25.73 | $25.73 | $25.60 | $25.69 | $21.70 | 21,505 |
| 2016-09-22 | $25.67 | $25.73 | $25.65 | $25.73 | $21.73 | 10,727 |
| 2016-09-21 | $25.57 | $25.67 | $25.56 | $25.66 | $21.67 | 8,352 |
| 2016-09-20 | $25.53 | $25.60 | $25.53 | $25.60 | $21.62 | 5,163 |
| 2016-09-19 | $25.55 | $25.56 | $25.53 | $25.55 | $21.58 | 7,650 |
| 2016-09-16 | $25.55 | $25.58 | $25.54 | $25.54 | $21.57 | 9,287 |
| 2016-09-15 | $25.62 | $25.62 | $25.53 | $25.58 | $21.61 | 6,726 |
| 2016-09-14 | $25.49 | $25.60 | $25.49 | $25.59 | $21.62 | 8,050 |
| 2016-09-13 | $25.62 | $25.65 | $25.50 | $25.53 | $21.56 | 9,356 |
| 2016-09-12 | $25.70 | $25.70 | $25.60 | $25.66 | $21.67 | 5,712 |
| 2016-09-09 | $26.11 | $26.12 | $25.97 | $26.01 | $21.67 | 11,208 |
| 2016-09-08 | $26.11 | $26.15 | $26.11 | $26.14 | $21.78 | 11,430 |
| 2016-09-07 | $26.11 | $26.14 | $26.07 | $26.11 | $21.76 | 6,299 |
| 2016-09-06 | $26.12 | $26.13 | $26.02 | $26.10 | $21.75 | 9,885 |
| 2016-09-02 | $26.11 | $26.13 | $26.10 | $26.11 | $21.76 | 8,064 |
| 2016-09-01 | $26.05 | $26.09 | $26.05 | $26.09 | $21.74 | 5,579 |
| 2016-08-31 | $26.08 | $26.11 | $26.04 | $26.04 | $21.70 | 13,698 |
| 2016-08-30 | $26.14 | $26.16 | $26.02 | $26.09 | $21.74 | 17,793 |
| 2016-08-29 | $26.12 | $26.17 | $26.10 | $26.14 | $21.78 | 12,003 |
| 2016-08-26 | $26.11 | $26.12 | $26.08 | $26.11 | $21.76 | 8,047 |
| 2016-08-25 | $26.14 | $26.14 | $26.05 | $26.10 | $21.75 | 7,246 |
| 2016-08-24 | $26.12 | $26.12 | $26.10 | $26.11 | $21.76 | 5,156 |
| 2016-08-23 | $26.12 | $26.13 | $26.06 | $26.12 | $21.76 | 8,116 |
| 2016-08-22 | $26.07 | $26.12 | $26.02 | $26.10 | $21.75 | 10,717 |
| 2016-08-19 | $26.19 | $26.19 | $26.05 | $26.10 | $21.75 | 13,524 |
| 2016-08-18 | $26.17 | $26.18 | $26.14 | $26.18 | $21.81 | 4,588 |
| 2016-08-17 | $26.10 | $26.21 | $26.06 | $26.21 | $21.84 | 17,862 |
| 2016-08-16 | $26.16 | $26.17 | $26.14 | $26.14 | $21.78 | 2,733 |
| 2016-08-15 | $26.29 | $26.30 | $26.08 | $26.20 | $21.83 | 37,074 |
| 2016-08-12 | $26.27 | $26.39 | $26.16 | $26.39 | $21.99 | 6,953 |
| 2016-08-11 | $26.45 | $26.45 | $26.24 | $26.30 | $21.91 | 18,480 |
| 2016-08-10 | $26.77 | $26.77 | $26.40 | $26.40 | $22.00 | 18,333 |
| 2016-08-09 | $26.69 | $26.95 | $26.69 | $26.76 | $22.30 | 12,007 |
| 2016-08-08 | $26.53 | $26.94 | $26.53 | $26.72 | $22.26 | 24,804 |
| 2016-08-05 | $26.47 | $26.55 | $26.43 | $26.53 | $22.11 | 7,281 |
| 2016-08-04 | $26.29 | $26.48 | $26.29 | $26.47 | $22.06 | 6,428 |
| 2016-08-03 | $26.37 | $26.43 | $26.36 | $26.43 | $22.02 | 8,090 |
| 2016-08-02 | $26.29 | $26.36 | $26.29 | $26.34 | $21.95 | 5,837 |
| 2016-08-01 | $26.28 | $26.37 | $26.28 | $26.33 | $21.94 | 10,057 |
| 2016-07-29 | $26.27 | $26.44 | $26.27 | $26.28 | $21.90 | 16,560 |
| 2016-07-28 | $26.25 | $26.34 | $26.25 | $26.34 | $21.95 | 5,994 |
| 2016-07-27 | $26.17 | $26.30 | $26.14 | $26.30 | $21.91 | 14,027 |
| 2016-07-26 | $26.09 | $26.23 | $26.09 | $26.22 | $21.85 | 47,573 |
| 2016-07-25 | $26.12 | $26.20 | $26.10 | $26.19 | $21.82 | 13,880 |
| 2016-07-22 | $26.15 | $26.23 | $26.13 | $26.22 | $21.85 | 7,511 |
| 2016-07-21 | $26.11 | $26.19 | $26.08 | $26.19 | $21.82 | 7,867 |
| 2016-07-20 | $26.15 | $26.18 | $26.09 | $26.17 | $21.81 | 7,791 |
| 2016-07-19 | $25.99 | $26.15 | $25.99 | $26.12 | $21.77 | 11,814 |
| 2016-07-18 | $26.01 | $26.07 | $25.96 | $26.05 | $21.71 | 27,768 |
| 2016-07-15 | $26.01 | $26.12 | $25.96 | $25.96 | $21.63 | 47,260 |
| 2016-07-14 | $25.92 | $26.02 | $25.92 | $26.01 | $21.67 | 7,870 |
| 2016-07-13 | $26.01 | $26.03 | $25.88 | $25.98 | $21.65 | 21,496 |
| 2016-07-12 | $26.11 | $26.11 | $25.98 | $26.01 | $21.67 | 21,942 |
| 2016-07-11 | $26.30 | $26.30 | $26.04 | $26.08 | $21.73 | 32,446 |
| 2016-07-08 | $26.37 | $26.37 | $26.18 | $26.18 | $21.81 | 5,055 |
| 2016-07-07 | $26.16 | $26.34 | $26.16 | $26.28 | $21.90 | 14,269 |
| 2016-07-06 | $26.33 | $26.33 | $26.19 | $26.22 | $21.85 | 15,779 |
| 2016-07-05 | $26.32 | $26.49 | $26.30 | $26.38 | $21.98 | 5,588 |
| 2016-07-01 | $26.50 | $26.57 | $26.38 | $26.38 | $21.98 | 11,109 |
| 2016-06-30 | $26.47 | $26.64 | $26.43 | $26.51 | $22.09 | 16,523 |
| 2016-06-29 | $26.36 | $26.43 | $26.35 | $26.38 | $21.98 | 9,563 |
| 2016-06-28 | $26.21 | $26.48 | $26.12 | $26.43 | $22.02 | 14,294 |
| 2016-06-27 | $26.38 | $26.38 | $26.12 | $26.28 | $21.90 | 4,897 |
| 2016-06-24 | $25.75 | $26.48 | $25.75 | $26.38 | $21.98 | 6,335 |
| 2016-06-23 | $26.33 | $26.38 | $26.28 | $26.30 | $21.92 | 8,653 |
| 2016-06-22 | $26.37 | $26.38 | $26.32 | $26.32 | $21.93 | 8,239 |
| 2016-06-21 | $26.37 | $26.37 | $26.25 | $26.32 | $21.93 | 6,267 |
| 2016-06-20 | $26.29 | $26.37 | $26.25 | $26.37 | $21.97 | 10,197 |
| 2016-06-17 | $25.99 | $26.16 | $25.99 | $26.15 | $21.79 | 3,365 |
| 2016-06-16 | $26.03 | $26.08 | $25.99 | $26.06 | $21.72 | 5,649 |
| 2016-06-15 | $25.98 | $26.08 | $25.95 | $26.02 | $21.68 | 6,103 |
| 2016-06-14 | $26.23 | $26.23 | $25.96 | $25.96 | $21.63 | 15,348 |
| 2016-06-13 | $26.37 | $26.37 | $26.20 | $26.30 | $21.91 | 9,284 |
| 2016-06-10 | $26.52 | $26.69 | $26.52 | $26.55 | $21.83 | 13,035 |
| 2016-06-09 | $26.59 | $26.69 | $26.48 | $26.68 | $21.94 | 14,161 |
| 2016-06-08 | $26.65 | $26.76 | $26.47 | $26.55 | $21.83 | 8,951 |
| 2016-06-07 | $26.58 | $26.80 | $26.58 | $26.62 | $21.89 | 8,974 |
| 2016-06-06 | $26.50 | $26.85 | $26.42 | $26.72 | $21.97 | 12,214 |
| 2016-06-03 | $26.25 | $26.63 | $26.24 | $26.57 | $21.85 | 7,795 |
| 2016-06-02 | $26.32 | $26.34 | $26.17 | $26.30 | $21.63 | 6,960 |
| 2016-06-01 | $26.26 | $26.34 | $26.21 | $26.31 | $21.63 | 10,678 |
| 2016-05-31 | $26.14 | $26.32 | $26.14 | $26.26 | $21.59 | 8,379 |
| 2016-05-27 | $26.14 | $26.24 | $26.14 | $26.16 | $21.51 | 11,050 |
| 2016-05-26 | $26.11 | $26.24 | $26.10 | $26.20 | $21.54 | 4,549 |
| 2016-05-25 | $26.15 | $26.20 | $26.13 | $26.13 | $21.49 | 19,811 |
| 2016-05-24 | $26.21 | $26.27 | $26.16 | $26.20 | $21.54 | 9,097 |
| 2016-05-23 | $26.25 | $26.25 | $26.10 | $26.17 | $21.52 | 27,458 |
| 2016-05-20 | $26.25 | $26.25 | $26.10 | $26.17 | $21.52 | 12,441 |
| 2016-05-19 | $26.24 | $26.28 | $26.10 | $26.19 | $21.54 | 8,364 |
| 2016-05-18 | $26.34 | $26.40 | $24.75 | $26.33 | $21.65 | 9,737 |
| 2016-05-17 | $26.36 | $26.40 | $26.34 | $26.34 | $21.66 | 2,653 |
| 2016-05-16 | $26.42 | $26.42 | $26.33 | $26.37 | $21.68 | 6,100 |
| 2016-05-13 | $26.29 | $26.44 | $26.24 | $26.24 | $21.58 | 24,314 |
| 2016-05-12 | $26.38 | $26.46 | $26.38 | $26.39 | $21.70 | 6,747 |
| 2016-05-11 | $26.26 | $26.37 | $26.25 | $26.33 | $21.65 | 7,485 |
| 2016-05-10 | $26.31 | $26.31 | $26.19 | $26.27 | $21.60 | 10,505 |
| 2016-05-09 | $26.35 | $26.39 | $26.35 | $26.35 | $21.67 | 7,653 |
| 2016-05-06 | $26.37 | $26.37 | $26.29 | $26.35 | $21.67 | 7,797 |
| 2016-05-05 | $26.32 | $26.36 | $26.25 | $26.32 | $21.64 | 11,517 |
| 2016-05-04 | $26.38 | $26.39 | $26.33 | $26.35 | $21.67 | 5,929 |
| 2016-05-03 | $26.40 | $26.40 | $26.30 | $26.34 | $21.66 | 3,925 |
| 2016-05-02 | $26.42 | $26.50 | $26.36 | $26.40 | $21.71 | 8,252 |
| 2016-04-29 | $26.14 | $26.42 | $26.14 | $26.42 | $21.72 | 10,255 |
| 2016-04-28 | $26.31 | $26.31 | $26.13 | $26.22 | $21.56 | 8,011 |
| 2016-04-27 | $26.15 | $26.31 | $26.15 | $26.31 | $21.63 | 5,953 |
| 2016-04-26 | $26.01 | $26.16 | $26.01 | $26.16 | $21.51 | 5,502 |
| 2016-04-25 | $26.08 | $26.10 | $26.01 | $26.01 | $21.39 | 15,723 |
| 2016-04-22 | $26.10 | $26.15 | $26.09 | $26.10 | $21.46 | 8,080 |
| 2016-04-21 | $26.10 | $26.10 | $26.00 | $26.02 | $21.40 | 3,856 |
| 2016-04-20 | $26.03 | $26.10 | $26.02 | $26.02 | $21.40 | 7,070 |
| 2016-04-19 | $25.98 | $26.11 | $25.98 | $26.02 | $21.40 | 6,462 |
| 2016-04-18 | $25.99 | $26.14 | $25.90 | $25.98 | $21.36 | 13,976 |
| 2016-04-15 | $26.06 | $26.19 | $25.91 | $25.91 | $21.30 | 60,975 |
| 2016-04-14 | $26.14 | $26.14 | $26.07 | $26.13 | $21.49 | 9,353 |
| 2016-04-13 | $26.06 | $26.17 | $26.06 | $26.08 | $21.44 | 8,870 |
| 2016-04-12 | $26.09 | $26.09 | $25.99 | $26.06 | $21.43 | 16,057 |
| 2016-04-11 | $26.06 | $26.11 | $26.00 | $26.05 | $21.42 | 6,443 |
| 2016-04-08 | $25.90 | $25.93 | $25.89 | $25.93 | $21.32 | 8,780 |
| 2016-04-07 | $25.90 | $26.04 | $25.85 | $25.89 | $21.29 | 9,845 |
| 2016-04-06 | $25.95 | $26.04 | $25.91 | $26.02 | $21.40 | 6,166 |
| 2016-04-05 | $25.85 | $25.98 | $25.85 | $25.88 | $21.28 | 4,734 |
| 2016-04-04 | $26.04 | $26.08 | $25.85 | $25.88 | $21.28 | 7,572 |
| 2016-04-01 | $26.30 | $26.30 | $26.04 | $26.04 | $21.41 | 9,235 |
| 2016-03-31 | $26.32 | $26.32 | $26.16 | $26.25 | $21.58 | 13,657 |
| 2016-03-30 | $26.30 | $26.34 | $26.13 | $26.14 | $21.49 | 12,950 |
| 2016-03-29 | $26.37 | $26.37 | $26.20 | $26.27 | $21.60 | 12,868 |
| 2016-03-28 | $26.21 | $26.24 | $26.14 | $26.15 | $21.50 | 17,993 |
| 2016-03-24 | $26.24 | $26.29 | $26.10 | $26.13 | $21.49 | 30,382 |
| 2016-03-23 | $26.27 | $26.34 | $26.23 | $26.23 | $21.57 | 5,037 |
| 2016-03-22 | $26.26 | $26.35 | $26.25 | $26.35 | $21.67 | 3,845 |
| 2016-03-21 | $26.25 | $26.35 | $26.21 | $26.35 | $21.67 | 3,628 |
| 2016-03-18 | $26.32 | $26.39 | $26.10 | $26.38 | $21.69 | 26,412 |
| 2016-03-17 | $25.85 | $26.49 | $25.85 | $26.39 | $21.70 | 43,676 |
| 2016-03-16 | $25.81 | $25.91 | $25.76 | $25.89 | $21.29 | 5,681 |
| 2016-03-15 | $25.70 | $25.91 | $25.70 | $25.81 | $21.22 | 19,833 |
| 2016-03-14 | $25.72 | $25.78 | $25.72 | $25.78 | $21.20 | 4,482 |
| 2016-03-11 | $25.62 | $25.84 | $25.62 | $25.68 | $20.83 | 8,753 |
| 2016-03-10 | $25.99 | $26.02 | $25.99 | $26.02 | $21.11 | 13,866 |
| 2016-03-09 | $25.89 | $25.99 | $25.87 | $25.99 | $21.08 | 4,029 |
| 2016-03-08 | $25.84 | $25.92 | $25.84 | $25.92 | $21.03 | 5,182 |
| 2016-03-07 | $25.90 | $25.91 | $25.82 | $25.82 | $20.95 | 43,621 |
| 2016-03-04 | $25.80 | $25.91 | $25.79 | $25.90 | $21.01 | 26,267 |
| 2016-03-03 | $25.83 | $25.83 | $25.75 | $25.78 | $20.91 | 6,219 |
| 2016-03-02 | $25.83 | $25.86 | $25.79 | $25.85 | $20.97 | 6,189 |
| 2016-03-01 | $25.82 | $26.01 | $25.82 | $25.88 | $20.99 | 61,279 |
| 2016-02-29 | $25.80 | $25.95 | $25.80 | $25.94 | $21.04 | 37,661 |
| 2016-02-26 | $25.69 | $25.81 | $25.69 | $25.75 | $20.89 | 6,360 |
| 2016-02-25 | $25.60 | $25.72 | $25.60 | $25.72 | $20.86 | 7,756 |
| 2016-02-24 | $25.50 | $25.66 | $25.49 | $25.66 | $20.82 | 12,451 |
| 2016-02-23 | $25.55 | $25.56 | $25.45 | $25.55 | $20.73 | 12,158 |
| 2016-02-22 | $25.63 | $25.72 | $25.57 | $25.58 | $20.75 | 8,805 |
| 2016-02-19 | $25.64 | $25.65 | $25.62 | $25.65 | $20.81 | 7,240 |
| 2016-02-18 | $25.62 | $25.65 | $25.55 | $25.59 | $20.76 | 11,172 |
| 2016-02-17 | $25.45 | $25.75 | $25.42 | $25.49 | $20.68 | 14,096 |
| 2016-02-16 | $25.43 | $25.53 | $25.35 | $25.48 | $20.67 | 31,429 |
| 2016-02-12 | $24.98 | $25.89 | $24.96 | $25.41 | $20.61 | 52,363 |
| 2016-02-11 | $25.00 | $25.10 | $24.62 | $24.94 | $20.23 | 60,621 |
| 2016-02-10 | $25.52 | $25.52 | $25.03 | $25.06 | $20.33 | 13,361 |
| 2016-02-09 | $25.17 | $25.17 | $25.00 | $25.09 | $20.35 | 12,103 |
| 2016-02-08 | $25.36 | $25.36 | $25.04 | $25.23 | $20.47 | 10,340 |
| 2016-02-05 | $25.46 | $25.50 | $25.35 | $25.36 | $20.57 | 7,702 |
| 2016-02-04 | $25.45 | $25.60 | $25.44 | $25.46 | $20.65 | 10,601 |
| 2016-02-03 | $25.48 | $25.53 | $25.44 | $25.49 | $20.68 | 3,111 |
| 2016-02-02 | $25.46 | $25.48 | $25.38 | $25.44 | $20.64 | 12,066 |
| 2016-02-01 | $25.46 | $25.54 | $25.46 | $25.46 | $20.65 | 6,060 |
| 2016-01-29 | $25.58 | $25.63 | $25.39 | $25.43 | $20.63 | 28,733 |
| 2016-01-28 | $25.50 | $25.54 | $25.35 | $25.54 | $20.72 | 26,063 |
| 2016-01-27 | $25.35 | $25.42 | $25.35 | $25.35 | $20.56 | 3,390 |
| 2016-01-26 | $25.33 | $25.40 | $25.33 | $25.36 | $20.57 | 9,314 |
| 2016-01-25 | $25.46 | $25.46 | $25.34 | $25.34 | $20.56 | 6,404 |
| 2016-01-22 | $25.44 | $25.55 | $25.38 | $25.55 | $20.73 | 9,775 |
| 2016-01-21 | $25.42 | $25.47 | $25.27 | $25.40 | $20.60 | 15,605 |
| 2016-01-20 | $25.15 | $25.24 | $25.06 | $25.24 | $20.47 | 17,371 |
| 2016-01-19 | $25.25 | $25.39 | $25.24 | $25.37 | $20.58 | 32,148 |
| 2016-01-15 | $25.18 | $25.26 | $25.16 | $25.26 | $20.49 | 13,425 |
| 2016-01-14 | $25.34 | $25.44 | $25.25 | $25.44 | $20.64 | 12,314 |
| 2016-01-13 | $25.36 | $25.43 | $25.36 | $25.38 | $20.59 | 5,077 |
| 2016-01-12 | $25.49 | $25.49 | $25.33 | $25.39 | $20.60 | 13,663 |
| 2016-01-11 | $25.54 | $25.58 | $25.50 | $25.50 | $20.69 | 2,471 |
| 2016-01-08 | $25.53 | $25.60 | $25.52 | $25.60 | $20.77 | 4,025 |
| 2016-01-07 | $25.50 | $25.57 | $25.46 | $25.50 | $20.69 | 6,980 |
| 2016-01-06 | $25.54 | $25.61 | $25.50 | $25.57 | $20.74 | 20,764 |
| 2016-01-05 | $25.59 | $25.66 | $25.55 | $25.64 | $20.80 | 19,995 |
| 2016-01-04 | $25.29 | $25.60 | $25.29 | $25.56 | $20.73 | 6,475 |
| 2015-12-31 | $25.58 | $25.63 | $25.57 | $25.57 | $20.74 | 3,176 |
| 2015-12-30 | $25.84 | $25.84 | $25.50 | $25.64 | $20.80 | 52,284 |
| 2015-12-29 | $25.48 | $25.65 | $25.48 | $25.65 | $20.81 | 37,493 |
| 2015-12-28 | $25.36 | $25.56 | $25.36 | $25.56 | $20.73 | 19,162 |
| 2015-12-24 | $25.36 | $25.48 | $25.36 | $25.48 | $20.67 | 3,234 |
| 2015-12-23 | $25.35 | $25.40 | $25.27 | $25.33 | $20.55 | 11,176 |
| 2015-12-22 | $25.35 | $25.56 | $25.35 | $25.35 | $20.56 | 6,036 |
| 2015-12-21 | $25.27 | $25.34 | $25.27 | $25.33 | $20.55 | 8,736 |
| 2015-12-18 | $25.16 | $25.32 | $25.16 | $25.27 | $20.50 | 9,311 |
| 2015-12-17 | $25.17 | $25.34 | $25.17 | $25.27 | $20.50 | 11,606 |
| 2015-12-16 | $25.04 | $25.28 | $25.04 | $25.26 | $20.49 | 13,428 |
| 2015-12-15 | $24.99 | $25.20 | $24.91 | $25.13 | $20.39 | 71,509 |
| 2015-12-14 | $25.37 | $25.37 | $24.67 | $24.67 | $20.01 | 20,863 |
| 2015-12-11 | $25.36 | $25.37 | $25.34 | $25.34 | $20.56 | 4,049 |
| 2015-12-10 | $25.71 | $25.72 | $25.68 | $25.72 | $20.58 | 5,084 |
| 2015-12-09 | $25.70 | $25.78 | $25.70 | $25.71 | $20.57 | 5,765 |
| 2015-12-08 | $25.76 | $25.76 | $25.71 | $25.71 | $20.57 | 6,216 |
| 2015-12-07 | $25.75 | $25.76 | $25.71 | $25.75 | $20.60 | 4,330 |
| 2015-12-04 | $25.77 | $25.82 | $25.75 | $25.75 | $20.60 | 27,374 |
| 2015-12-03 | $25.85 | $25.90 | $25.79 | $25.79 | $20.63 | 10,818 |
| 2015-12-02 | $25.94 | $25.98 | $25.88 | $25.88 | $20.71 | 5,997 |
| 2015-12-01 | $25.90 | $26.04 | $25.90 | $26.02 | $20.82 | 6,484 |
| 2015-11-30 | $26.00 | $26.02 | $25.91 | $25.91 | $20.73 | 8,925 |
| 2015-11-27 | $25.93 | $25.99 | $25.93 | $25.99 | $20.79 | 3,106 |
| 2015-11-25 | $25.87 | $25.97 | $25.87 | $25.97 | $20.78 | 4,765 |
| 2015-11-24 | $25.88 | $25.93 | $25.88 | $25.92 | $20.74 | 11,680 |
| 2015-11-23 | $25.88 | $25.94 | $25.88 | $25.91 | $20.73 | 7,208 |
| 2015-11-20 | $25.84 | $25.92 | $25.83 | $25.88 | $20.71 | 11,509 |
| 2015-11-19 | $25.85 | $25.89 | $25.81 | $25.88 | $20.71 | 5,150 |
| 2015-11-18 | $25.88 | $25.92 | $25.85 | $25.88 | $20.71 | 13,764 |
| 2015-11-17 | $25.93 | $25.96 | $25.88 | $25.92 | $20.74 | 27,856 |
| 2015-11-16 | $26.03 | $26.03 | $25.93 | $25.96 | $20.77 | 22,031 |
| 2015-11-13 | $26.05 | $26.05 | $25.92 | $26.01 | $20.81 | 16,185 |
| 2015-11-12 | $25.88 | $26.05 | $25.88 | $26.05 | $20.84 | 10,816 |
| 2015-11-11 | $25.81 | $26.06 | $25.81 | $26.06 | $20.85 | 11,253 |
| 2015-11-10 | $25.79 | $25.85 | $25.78 | $25.81 | $20.65 | 18,332 |
| 2015-11-09 | $25.75 | $25.77 | $25.65 | $25.77 | $20.62 | 11,081 |
| 2015-11-06 | $25.80 | $25.86 | $25.60 | $25.82 | $20.66 | 9,955 |
| 2015-11-05 | $25.90 | $25.99 | $25.88 | $25.96 | $20.77 | 12,169 |
| 2015-11-04 | $25.88 | $25.99 | $25.87 | $25.88 | $20.71 | 13,463 |
| 2015-11-03 | $25.79 | $25.95 | $25.79 | $25.90 | $20.72 | 12,172 |
| 2015-11-02 | $25.78 | $25.84 | $25.75 | $25.81 | $20.65 | 11,131 |
| 2015-10-30 | $25.77 | $25.79 | $25.76 | $25.76 | $20.61 | 8,356 |
| 2015-10-29 | $25.72 | $25.79 | $25.69 | $25.79 | $20.63 | 8,678 |
| 2015-10-28 | $25.71 | $25.77 | $25.67 | $25.72 | $20.58 | 9,468 |
| 2015-10-27 | $25.66 | $25.73 | $25.66 | $25.71 | $20.57 | 2,524 |
| 2015-10-26 | $25.72 | $25.75 | $25.69 | $25.73 | $20.59 | 8,927 |
| 2015-10-23 | $25.75 | $25.88 | $25.73 | $25.83 | $20.67 | 6,279 |
| 2015-10-22 | $25.53 | $25.81 | $25.53 | $25.79 | $20.63 | 6,154 |
| 2015-10-21 | $25.64 | $25.72 | $25.64 | $25.65 | $20.52 | 9,159 |
| 2015-10-20 | $25.54 | $25.64 | $25.54 | $25.64 | $20.51 | 7,498 |
| 2015-10-19 | $25.48 | $25.56 | $25.43 | $25.52 | $20.42 | 9,815 |
| 2015-10-16 | $25.43 | $25.49 | $25.32 | $25.47 | $20.38 | 16,803 |
| 2015-10-15 | $25.44 | $25.50 | $25.43 | $25.43 | $20.35 | 9,074 |
| 2015-10-14 | $25.43 | $25.48 | $25.43 | $25.43 | $20.35 | 17,977 |
| 2015-10-13 | $25.45 | $25.48 | $25.40 | $25.45 | $20.36 | 3,392 |
| 2015-10-12 | $25.30 | $25.40 | $25.30 | $25.39 | $20.31 | 6,519 |
| 2015-10-09 | $25.28 | $25.41 | $25.19 | $25.40 | $20.32 | 11,051 |
| 2015-10-08 | $25.11 | $25.37 | $25.11 | $25.19 | $20.15 | 2,897 |
| 2015-10-07 | $25.33 | $25.35 | $25.15 | $25.20 | $20.16 | 7,181 |
| 2015-10-06 | $25.04 | $25.42 | $25.04 | $25.25 | $20.20 | 15,346 |
| 2015-10-05 | $25.09 | $25.14 | $25.05 | $25.11 | $20.09 | 7,745 |
| 2015-10-02 | $25.02 | $25.15 | $25.00 | $25.05 | $20.04 | 17,236 |
| 2015-10-01 | $25.15 | $25.15 | $25.05 | $25.09 | $20.08 | 7,870 |
| 2015-09-30 | $25.19 | $25.19 | $25.04 | $25.05 | $20.04 | 28,636 |
| 2015-09-29 | $25.28 | $25.28 | $25.02 | $25.09 | $20.07 | 1,961 |
| 2015-09-28 | $25.16 | $25.28 | $25.06 | $25.10 | $20.08 | 3,247 |
| 2015-09-25 | $25.19 | $25.29 | $25.06 | $25.28 | $20.23 | 4,578 |
| 2015-09-24 | $25.19 | $25.22 | $25.11 | $25.15 | $20.12 | 6,207 |
| 2015-09-23 | $25.16 | $25.16 | $25.03 | $25.16 | $20.13 | 8,957 |
| 2015-09-22 | $25.08 | $25.19 | $25.06 | $25.16 | $20.13 | 11,713 |
| 2015-09-21 | $25.09 | $25.09 | $24.98 | $25.08 | $20.07 | 14,188 |
| 2015-09-18 | $25.17 | $25.17 | $25.04 | $25.09 | $20.07 | 6,753 |
| 2015-09-17 | $24.97 | $25.07 | $24.91 | $25.01 | $20.01 | 7,213 |
| 2015-09-16 | $25.02 | $25.17 | $24.94 | $24.95 | $19.96 | 15,409 |
| 2015-09-15 | $25.08 | $25.17 | $25.06 | $25.15 | $20.12 | 4,723 |
| 2015-09-14 | $24.96 | $25.40 | $24.96 | $25.15 | $20.12 | 6,633 |
| 2015-09-11 | $25.02 | $25.18 | $25.01 | $25.11 | $20.09 | 31,347 |
| 2015-09-10 | $25.30 | $25.45 | $25.30 | $25.43 | $20.07 | 7,480 |
| 2015-09-09 | $25.42 | $25.50 | $25.40 | $25.50 | $20.12 | 20,156 |
| 2015-09-08 | $25.43 | $25.43 | $25.35 | $25.43 | $20.07 | 14,780 |
| 2015-09-04 | $25.25 | $25.38 | $25.24 | $25.36 | $20.01 | 9,051 |
| 2015-09-03 | $25.30 | $25.37 | $25.25 | $25.36 | $20.01 | 8,732 |
| 2015-09-02 | $25.30 | $25.33 | $25.15 | $25.30 | $19.96 | 7,510 |
| 2015-09-01 | $25.11 | $25.22 | $25.11 | $25.22 | $19.90 | 7,513 |
Public Storage Depositary Shares Series U (PSA-P-U) News Headlines
Recent Public Storage Depositary Shares Series U (PSA-P-U) News
Similar Companies to Public Storage Depositary Shares Series U (PSA-P-U) 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 | -- | -- | -- |