Validus Holdings Ltd. Depositary Shares Series A (VR-P-A) Exchange: NYSE
Data as of Oct. 8, 2025
$26.01 ($0.00) 0.00%
Validus Holdings Ltd. Depositary Shares Series A - Daily Information
Click for more stock information on Validus Holdings Ltd. Depositary Shares Series A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $26.01 |
| Previous Close | $26.01 |
| High | $26.01 |
| Low | $26.01 |
| Adjusted Open | $26.01 |
| Previous Adjusted Close | $26.01 |
| Adjusted High | $26.01 |
| Adjusted Low | $26.01 |
Invest in Validus Holdings Ltd. Depositary Shares Series A (VR-P-A)
Historical Stock Data for Validus Holdings Ltd. Depositary Shares Series A (VR-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-14 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-12-13 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-12-12 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-12-11 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-12-10 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-12-07 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-12-04 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-12-03 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-30 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-29 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-28 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-27 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-26 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-21 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-20 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-19 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-16 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-15 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-14 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-13 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-12 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-09 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-08 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-07 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-06 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-05 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-02 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-11-01 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-10-31 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-10-30 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-10-29 | $26.00 | $26.01 | $25.99 | $26.01 | $26.01 | 11,900 |
| 2018-10-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 29,100 |
| 2018-10-25 | $26.02 | $26.02 | $25.98 | $26.01 | $26.01 | 21,000 |
| 2018-10-24 | $26.05 | $26.05 | $26.00 | $26.01 | $26.01 | 209,800 |
| 2018-10-23 | $26.06 | $26.06 | $26.05 | $26.05 | $26.05 | 275,900 |
| 2018-10-22 | $26.05 | $26.08 | $26.05 | $26.06 | $26.06 | 3,500 |
| 2018-10-19 | $26.07 | $26.08 | $26.03 | $26.07 | $26.07 | 8,400 |
| 2018-10-18 | $26.10 | $26.10 | $26.00 | $26.07 | $26.07 | 429,400 |
| 2018-10-17 | $26.10 | $26.11 | $26.10 | $26.11 | $26.11 | 30,900 |
| 2018-10-16 | $26.09 | $26.11 | $26.09 | $26.11 | $26.11 | 12,900 |
| 2018-10-15 | $26.09 | $26.11 | $26.09 | $26.09 | $26.09 | 13,500 |
| 2018-10-12 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 143,000 |
| 2018-10-11 | $26.09 | $26.11 | $26.09 | $26.10 | $26.10 | 189,000 |
| 2018-10-10 | $26.10 | $26.10 | $26.09 | $26.09 | $26.09 | 37,800 |
| 2018-10-09 | $26.09 | $26.10 | $26.09 | $26.10 | $26.10 | 125,200 |
| 2018-10-08 | $26.09 | $26.12 | $26.09 | $26.12 | $26.12 | 5,600 |
| 2018-10-05 | $26.10 | $26.13 | $26.09 | $26.13 | $26.13 | 163,000 |
| 2018-10-04 | $26.10 | $26.20 | $26.09 | $26.18 | $26.18 | 43,300 |
| 2018-10-03 | $26.09 | $26.11 | $26.09 | $26.11 | $26.11 | 27,700 |
| 2018-10-02 | $26.10 | $26.12 | $26.09 | $26.10 | $26.10 | 31,100 |
| 2018-10-01 | $26.10 | $26.12 | $26.09 | $26.10 | $26.10 | 51,700 |
| 2018-09-28 | $26.09 | $26.38 | $26.09 | $26.10 | $26.10 | 186,300 |
| 2018-09-27 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2018-09-26 | $25.21 | $25.28 | $25.18 | $25.18 | $25.18 | 5,385 |
| 2018-09-25 | $25.28 | $25.31 | $25.18 | $25.24 | $25.24 | 7,463 |
| 2018-09-24 | $25.23 | $25.33 | $25.20 | $25.33 | $25.33 | 3,811 |
| 2018-09-21 | $25.25 | $25.30 | $25.22 | $25.23 | $25.23 | 2,612 |
| 2018-09-20 | $25.23 | $25.39 | $25.19 | $25.35 | $25.35 | 15,427 |
| 2018-09-19 | $25.36 | $25.41 | $25.21 | $25.41 | $25.41 | 12,715 |
| 2018-09-18 | $25.32 | $25.41 | $25.32 | $25.39 | $25.39 | 8,969 |
| 2018-09-17 | $25.28 | $25.51 | $25.28 | $25.51 | $25.51 | 46,207 |
| 2018-09-14 | $25.24 | $25.28 | $25.20 | $25.28 | $25.28 | 5,330 |
| 2018-09-13 | $25.20 | $25.24 | $25.18 | $25.24 | $25.24 | 6,576 |
| 2018-09-12 | $25.17 | $25.29 | $25.16 | $25.29 | $25.29 | 10,803 |
| 2018-09-11 | $25.26 | $25.26 | $25.15 | $25.16 | $25.16 | 3,164 |
| 2018-09-10 | $25.15 | $25.28 | $25.15 | $25.26 | $25.26 | 7,164 |
| 2018-09-07 | $25.19 | $25.23 | $25.12 | $25.12 | $25.12 | 7,710 |
| 2018-09-06 | $25.22 | $25.34 | $25.19 | $25.19 | $25.19 | 10,088 |
| 2018-09-05 | $25.32 | $25.43 | $25.16 | $25.20 | $25.20 | 17,703 |
| 2018-09-04 | $25.30 | $25.42 | $25.30 | $25.30 | $25.30 | 15,444 |
| 2018-08-31 | $25.39 | $25.44 | $25.26 | $25.26 | $25.26 | 13,200 |
| 2018-08-30 | $25.65 | $25.76 | $25.63 | $25.71 | $25.34 | 9,420 |
| 2018-08-29 | $25.60 | $25.70 | $25.58 | $25.64 | $25.27 | 9,913 |
| 2018-08-28 | $25.73 | $25.73 | $25.57 | $25.67 | $25.30 | 9,646 |
| 2018-08-27 | $25.61 | $25.73 | $25.61 | $25.67 | $25.30 | 16,321 |
| 2018-08-24 | $25.65 | $25.65 | $25.57 | $25.60 | $25.23 | 12,957 |
| 2018-08-23 | $25.62 | $25.67 | $25.62 | $25.65 | $25.28 | 6,611 |
| 2018-08-22 | $25.57 | $25.69 | $25.56 | $25.62 | $25.25 | 13,195 |
| 2018-08-21 | $25.57 | $25.64 | $25.57 | $25.62 | $25.25 | 5,897 |
| 2018-08-20 | $25.50 | $25.67 | $25.50 | $25.64 | $25.27 | 5,574 |
| 2018-08-17 | $25.49 | $25.62 | $25.49 | $25.62 | $25.25 | 4,124 |
| 2018-08-16 | $25.53 | $25.57 | $25.48 | $25.48 | $25.11 | 1,500 |
| 2018-08-15 | $25.45 | $25.53 | $25.45 | $25.48 | $25.11 | 10,613 |
| 2018-08-14 | $25.45 | $25.51 | $25.45 | $25.50 | $25.13 | 4,711 |
| 2018-08-13 | $25.35 | $25.45 | $25.35 | $25.44 | $25.08 | 4,246 |
| 2018-08-10 | $25.36 | $25.43 | $25.31 | $25.35 | $24.99 | 9,810 |
| 2018-08-09 | $25.35 | $25.40 | $25.35 | $25.38 | $25.02 | 6,369 |
| 2018-08-08 | $25.53 | $25.59 | $25.33 | $25.39 | $25.03 | 14,533 |
| 2018-08-07 | $25.49 | $25.58 | $25.41 | $25.41 | $25.05 | 10,218 |
| 2018-08-06 | $25.49 | $25.62 | $25.48 | $25.54 | $25.18 | 10,196 |
| 2018-08-03 | $25.47 | $25.61 | $25.47 | $25.49 | $25.12 | 6,706 |
| 2018-08-02 | $25.77 | $25.77 | $25.33 | $25.43 | $25.07 | 39,340 |
| 2018-08-01 | $25.87 | $25.95 | $25.82 | $25.85 | $25.48 | 10,037 |
| 2018-07-31 | $25.95 | $26.01 | $25.91 | $25.91 | $25.54 | 8,075 |
| 2018-07-30 | $25.88 | $26.06 | $25.88 | $26.00 | $25.63 | 12,585 |
| 2018-07-27 | $25.84 | $26.01 | $25.84 | $25.88 | $25.51 | 6,131 |
| 2018-07-26 | $25.86 | $26.02 | $25.82 | $25.84 | $25.47 | 8,979 |
| 2018-07-25 | $25.86 | $25.97 | $25.82 | $25.94 | $25.57 | 6,785 |
| 2018-07-24 | $26.12 | $26.12 | $25.82 | $25.86 | $25.49 | 7,632 |
| 2018-07-23 | $26.01 | $26.09 | $25.85 | $26.04 | $25.67 | 26,751 |
| 2018-07-20 | $25.88 | $26.18 | $25.88 | $26.18 | $25.80 | 16,578 |
| 2018-07-19 | $25.80 | $26.01 | $25.80 | $26.00 | $25.63 | 5,840 |
| 2018-07-18 | $26.02 | $26.05 | $25.90 | $26.01 | $25.64 | 11,983 |
| 2018-07-17 | $26.01 | $26.14 | $26.01 | $26.10 | $25.73 | 31,046 |
| 2018-07-16 | $26.05 | $26.15 | $25.99 | $26.12 | $25.75 | 8,944 |
| 2018-07-13 | $26.09 | $26.19 | $25.96 | $26.19 | $25.81 | 33,676 |
| 2018-07-12 | $26.11 | $26.20 | $26.06 | $26.20 | $25.82 | 30,530 |
| 2018-07-11 | $26.06 | $26.25 | $26.05 | $26.11 | $25.74 | 76,111 |
| 2018-07-10 | $25.86 | $26.32 | $25.86 | $26.26 | $25.88 | 102,576 |
| 2018-07-09 | $25.75 | $26.00 | $25.75 | $26.00 | $25.63 | 9,385 |
| 2018-07-06 | $25.78 | $25.94 | $25.78 | $25.90 | $25.53 | 18,045 |
| 2018-07-05 | $25.70 | $25.91 | $25.70 | $25.89 | $25.52 | 9,644 |
| 2018-07-03 | $25.65 | $25.74 | $25.61 | $25.74 | $25.37 | 5,432 |
| 2018-07-02 | $25.57 | $25.75 | $25.57 | $25.75 | $25.38 | 8,168 |
| 2018-06-29 | $25.69 | $25.73 | $25.69 | $25.70 | $25.33 | 5,619 |
| 2018-06-28 | $25.73 | $25.73 | $25.63 | $25.69 | $25.32 | 6,303 |
| 2018-06-27 | $25.60 | $25.75 | $25.60 | $25.73 | $25.36 | 8,715 |
| 2018-06-26 | $25.65 | $25.68 | $25.54 | $25.68 | $25.31 | 3,632 |
| 2018-06-25 | $25.58 | $25.74 | $25.58 | $25.70 | $25.33 | 11,744 |
| 2018-06-22 | $25.63 | $25.70 | $25.63 | $25.70 | $25.33 | 6,207 |
| 2018-06-21 | $25.57 | $25.71 | $25.55 | $25.68 | $25.31 | 4,377 |
| 2018-06-20 | $25.55 | $25.77 | $25.55 | $25.76 | $25.39 | 5,227 |
| 2018-06-19 | $25.60 | $25.69 | $25.53 | $25.59 | $25.22 | 11,141 |
| 2018-06-18 | $25.63 | $25.80 | $25.63 | $25.68 | $25.31 | 9,414 |
| 2018-06-15 | $25.60 | $25.69 | $25.60 | $25.66 | $25.30 | 2,285 |
| 2018-06-14 | $25.58 | $25.66 | $25.58 | $25.66 | $25.29 | 3,669 |
| 2018-06-13 | $25.64 | $25.71 | $25.58 | $25.66 | $25.29 | 15,987 |
| 2018-06-12 | $25.61 | $25.70 | $25.61 | $25.69 | $25.32 | 4,191 |
| 2018-06-11 | $25.54 | $25.80 | $25.54 | $25.79 | $25.42 | 13,535 |
| 2018-06-08 | $25.50 | $25.69 | $25.50 | $25.61 | $25.24 | 19,122 |
| 2018-06-07 | $25.45 | $25.57 | $25.45 | $25.56 | $25.19 | 6,539 |
| 2018-06-06 | $25.42 | $25.58 | $25.42 | $25.58 | $25.21 | 3,818 |
| 2018-06-05 | $25.45 | $25.60 | $25.40 | $25.59 | $25.22 | 7,819 |
| 2018-06-04 | $25.34 | $25.49 | $25.34 | $25.49 | $25.12 | 4,566 |
| 2018-06-01 | $25.28 | $25.47 | $25.28 | $25.43 | $25.07 | 4,003 |
| 2018-05-31 | $25.16 | $25.42 | $25.13 | $25.40 | $25.04 | 25,152 |
| 2018-05-30 | $25.55 | $25.55 | $25.46 | $25.51 | $24.79 | 8,468 |
| 2018-05-29 | $25.53 | $25.60 | $25.52 | $25.55 | $24.83 | 4,854 |
| 2018-05-25 | $25.47 | $25.58 | $25.47 | $25.58 | $24.85 | 4,419 |
| 2018-05-24 | $25.54 | $25.58 | $25.44 | $25.58 | $24.85 | 7,443 |
| 2018-05-23 | $25.38 | $25.46 | $25.38 | $25.44 | $24.72 | 7,767 |
| 2018-05-22 | $25.40 | $25.47 | $25.38 | $25.44 | $24.72 | 4,213 |
| 2018-05-21 | $25.43 | $25.46 | $25.42 | $25.43 | $24.71 | 5,081 |
| 2018-05-18 | $25.37 | $25.45 | $25.37 | $25.42 | $24.70 | 17,207 |
| 2018-05-17 | $25.34 | $25.50 | $25.34 | $25.49 | $24.76 | 6,876 |
| 2018-05-16 | $25.35 | $25.50 | $25.35 | $25.45 | $24.73 | 3,946 |
| 2018-05-15 | $25.38 | $25.55 | $25.38 | $25.53 | $24.81 | 13,900 |
| 2018-05-14 | $25.48 | $25.57 | $25.48 | $25.57 | $24.84 | 3,183 |
| 2018-05-11 | $25.44 | $25.57 | $25.44 | $25.57 | $24.84 | 9,310 |
| 2018-05-10 | $25.56 | $25.58 | $25.43 | $25.44 | $24.72 | 16,159 |
| 2018-05-09 | $25.19 | $25.58 | $25.19 | $25.57 | $24.84 | 39,484 |
| 2018-05-08 | $25.10 | $25.25 | $25.10 | $25.25 | $24.53 | 7,074 |
| 2018-05-07 | $25.20 | $25.30 | $25.12 | $25.26 | $24.54 | 22,828 |
| 2018-05-04 | $25.25 | $25.32 | $25.25 | $25.28 | $24.56 | 8,620 |
| 2018-05-03 | $25.09 | $25.20 | $25.09 | $25.20 | $24.48 | 5,482 |
| 2018-05-02 | $25.09 | $25.17 | $25.09 | $25.17 | $24.46 | 3,552 |
| 2018-05-01 | $25.00 | $25.16 | $25.00 | $25.16 | $24.45 | 14,107 |
| 2018-04-30 | $25.09 | $25.09 | $25.00 | $25.00 | $24.29 | 2,944 |
| 2018-04-27 | $24.96 | $25.18 | $24.93 | $24.95 | $24.24 | 8,328 |
| 2018-04-26 | $25.01 | $25.09 | $24.92 | $25.09 | $24.38 | 13,189 |
| 2018-04-25 | $25.00 | $25.20 | $24.93 | $25.01 | $24.30 | 10,830 |
| 2018-04-24 | $25.30 | $25.30 | $25.13 | $25.13 | $24.42 | 6,011 |
| 2018-04-23 | $25.20 | $25.23 | $25.17 | $25.23 | $24.51 | 6,499 |
| 2018-04-20 | $25.08 | $25.38 | $25.08 | $25.38 | $24.66 | 12,143 |
| 2018-04-19 | $25.10 | $25.23 | $25.09 | $25.23 | $24.52 | 4,089 |
| 2018-04-18 | $25.26 | $25.26 | $25.10 | $25.26 | $24.54 | 7,589 |
| 2018-04-17 | $25.19 | $25.34 | $25.19 | $25.34 | $24.62 | 9,256 |
| 2018-04-16 | $25.22 | $25.24 | $25.19 | $25.19 | $24.48 | 5,645 |
| 2018-04-13 | $25.22 | $25.26 | $25.20 | $25.26 | $24.54 | 6,573 |
| 2018-04-12 | $25.22 | $25.26 | $25.21 | $25.26 | $24.54 | 3,909 |
| 2018-04-11 | $25.25 | $25.26 | $25.18 | $25.18 | $24.47 | 10,676 |
| 2018-04-10 | $25.24 | $25.30 | $25.21 | $25.22 | $24.50 | 4,193 |
| 2018-04-09 | $25.22 | $25.32 | $25.22 | $25.24 | $24.52 | 7,185 |
| 2018-04-06 | $25.17 | $25.33 | $25.17 | $25.33 | $24.61 | 3,242 |
| 2018-04-05 | $25.27 | $25.33 | $25.18 | $25.32 | $24.60 | 10,122 |
| 2018-04-04 | $25.25 | $25.35 | $25.25 | $25.35 | $24.63 | 4,886 |
| 2018-04-03 | $25.25 | $25.28 | $25.19 | $25.25 | $24.53 | 9,125 |
| 2018-04-02 | $25.60 | $25.63 | $25.25 | $25.27 | $24.55 | 33,267 |
| 2018-03-29 | $25.60 | $25.68 | $25.59 | $25.60 | $24.87 | 3,417 |
| 2018-03-28 | $25.57 | $25.64 | $25.55 | $25.60 | $24.87 | 4,011 |
| 2018-03-27 | $25.51 | $25.68 | $25.51 | $25.68 | $24.95 | 1,765 |
| 2018-03-26 | $25.63 | $25.65 | $25.59 | $25.62 | $24.90 | 4,039 |
| 2018-03-23 | $25.75 | $25.79 | $25.61 | $25.62 | $24.89 | 12,041 |
| 2018-03-22 | $25.71 | $25.75 | $25.66 | $25.73 | $25.00 | 8,556 |
| 2018-03-21 | $25.57 | $25.90 | $25.57 | $25.73 | $25.00 | 13,886 |
| 2018-03-20 | $25.65 | $25.73 | $25.65 | $25.69 | $24.96 | 3,717 |
| 2018-03-19 | $25.67 | $25.74 | $25.58 | $25.74 | $25.01 | 5,845 |
| 2018-03-16 | $25.56 | $25.69 | $25.56 | $25.69 | $24.96 | 4,552 |
| 2018-03-15 | $25.56 | $25.70 | $25.56 | $25.70 | $24.97 | 3,997 |
| 2018-03-14 | $25.50 | $25.70 | $25.50 | $25.69 | $24.96 | 9,627 |
| 2018-03-13 | $25.55 | $25.68 | $25.52 | $25.62 | $24.89 | 10,765 |
| 2018-03-12 | $25.65 | $25.72 | $25.60 | $25.60 | $24.87 | 9,149 |
| 2018-03-09 | $25.92 | $25.92 | $25.66 | $25.78 | $25.05 | 10,034 |
| 2018-03-08 | $25.82 | $25.96 | $25.71 | $25.92 | $25.18 | 66,857 |
| 2018-03-07 | $25.50 | $25.83 | $25.50 | $25.82 | $25.09 | 80,975 |
| 2018-03-06 | $25.43 | $25.55 | $25.40 | $25.50 | $24.78 | 7,912 |
| 2018-03-05 | $25.20 | $25.74 | $25.20 | $25.61 | $24.88 | 59,237 |
| 2018-03-02 | $25.35 | $25.39 | $25.19 | $25.39 | $24.67 | 3,904 |
| 2018-03-01 | $25.33 | $25.35 | $25.31 | $25.35 | $24.63 | 8,373 |
| 2018-02-28 | $25.48 | $25.48 | $25.26 | $25.39 | $24.67 | 22,914 |
| 2018-02-27 | $25.70 | $25.85 | $25.70 | $25.75 | $24.66 | 28,654 |
| 2018-02-26 | $25.45 | $25.89 | $25.45 | $25.85 | $24.76 | 13,849 |
| 2018-02-23 | $25.25 | $25.66 | $25.25 | $25.66 | $24.58 | 3,947 |
| 2018-02-22 | $25.25 | $25.59 | $25.25 | $25.41 | $24.34 | 3,701 |
| 2018-02-21 | $25.30 | $25.48 | $25.30 | $25.44 | $24.37 | 5,800 |
| 2018-02-20 | $25.20 | $25.31 | $25.20 | $25.30 | $24.23 | 7,341 |
| 2018-02-16 | $25.04 | $25.35 | $25.04 | $25.35 | $24.28 | 8,039 |
| 2018-02-15 | $25.18 | $25.23 | $25.04 | $25.04 | $23.98 | 8,694 |
| 2018-02-14 | $25.08 | $25.28 | $25.08 | $25.17 | $24.11 | 13,668 |
| 2018-02-13 | $25.25 | $25.38 | $25.21 | $25.21 | $24.15 | 4,538 |
| 2018-02-12 | $25.21 | $25.37 | $25.21 | $25.26 | $24.19 | 14,773 |
| 2018-02-09 | $25.21 | $25.37 | $25.05 | $25.37 | $24.30 | 16,589 |
| 2018-02-08 | $25.20 | $25.35 | $25.20 | $25.25 | $24.18 | 15,342 |
| 2018-02-07 | $25.10 | $25.44 | $25.10 | $25.35 | $24.28 | 20,142 |
| 2018-02-06 | $24.82 | $25.25 | $24.82 | $25.25 | $24.18 | 17,568 |
| 2018-02-05 | $24.81 | $25.25 | $24.81 | $25.15 | $24.09 | 36,781 |
| 2018-02-02 | $24.90 | $24.96 | $24.81 | $24.92 | $23.87 | 21,331 |
| 2018-02-01 | $25.15 | $25.38 | $25.11 | $25.11 | $24.05 | 30,125 |
| 2018-01-31 | $24.79 | $25.38 | $24.79 | $25.37 | $24.30 | 52,081 |
| 2018-01-30 | $24.85 | $25.04 | $24.65 | $24.65 | $23.61 | 41,597 |
| 2018-01-29 | $25.20 | $25.22 | $24.65 | $24.85 | $23.80 | 63,075 |
| 2018-01-26 | $25.40 | $25.50 | $25.27 | $25.30 | $24.23 | 20,281 |
| 2018-01-25 | $25.57 | $25.61 | $25.57 | $25.59 | $24.50 | 5,747 |
| 2018-01-24 | $25.55 | $25.65 | $25.33 | $25.65 | $24.57 | 85,697 |
| 2018-01-23 | $25.60 | $25.64 | $25.55 | $25.64 | $24.56 | 26,898 |
| 2018-01-22 | $25.55 | $25.70 | $25.55 | $25.68 | $24.60 | 98,717 |
| 2018-01-19 | $25.20 | $25.39 | $25.20 | $25.23 | $24.16 | 14,598 |
| 2018-01-18 | $25.33 | $25.40 | $25.20 | $25.24 | $24.17 | 48,414 |
| 2018-01-17 | $25.38 | $25.49 | $25.29 | $25.32 | $24.25 | 25,834 |
| 2018-01-16 | $25.54 | $25.55 | $25.36 | $25.45 | $24.38 | 41,369 |
| 2018-01-12 | $25.49 | $25.51 | $25.43 | $25.45 | $24.38 | 17,486 |
| 2018-01-11 | $25.50 | $25.64 | $25.46 | $25.50 | $24.42 | 43,322 |
| 2018-01-10 | $25.51 | $25.73 | $25.46 | $25.50 | $24.42 | 70,510 |
| 2018-01-09 | $25.70 | $25.77 | $25.56 | $25.65 | $24.57 | 14,607 |
| 2018-01-08 | $25.74 | $25.74 | $25.65 | $25.70 | $24.61 | 16,570 |
| 2018-01-05 | $25.71 | $25.84 | $25.71 | $25.84 | $24.75 | 11,947 |
| 2018-01-04 | $25.77 | $25.89 | $25.75 | $25.89 | $24.80 | 6,513 |
| 2018-01-03 | $25.61 | $25.93 | $25.50 | $25.85 | $24.76 | 21,462 |
| 2018-01-02 | $25.76 | $25.84 | $25.65 | $25.75 | $24.66 | 25,455 |
| 2017-12-29 | $25.84 | $25.95 | $25.82 | $25.92 | $24.83 | 11,573 |
| 2017-12-28 | $26.00 | $26.09 | $25.96 | $25.96 | $24.86 | 13,583 |
| 2017-12-27 | $25.61 | $26.12 | $25.61 | $26.05 | $24.95 | 12,032 |
| 2017-12-26 | $25.80 | $25.81 | $25.65 | $25.79 | $24.70 | 9,032 |
| 2017-12-22 | $25.86 | $25.88 | $25.74 | $25.88 | $24.79 | 6,985 |
| 2017-12-21 | $25.74 | $25.89 | $25.55 | $25.88 | $24.79 | 18,391 |
| 2017-12-20 | $25.73 | $25.87 | $25.72 | $25.74 | $24.65 | 27,441 |
| 2017-12-19 | $25.52 | $25.72 | $25.51 | $25.72 | $24.63 | 3,514 |
| 2017-12-18 | $25.67 | $25.73 | $25.47 | $25.72 | $24.63 | 11,980 |
| 2017-12-15 | $25.43 | $25.67 | $25.43 | $25.64 | $24.56 | 9,876 |
| 2017-12-14 | $25.38 | $25.55 | $25.38 | $25.55 | $24.47 | 5,261 |
| 2017-12-13 | $25.38 | $25.44 | $25.38 | $25.44 | $24.37 | 13,312 |
| 2017-12-12 | $25.42 | $25.43 | $25.38 | $25.43 | $24.36 | 14,259 |
| 2017-12-11 | $25.40 | $25.44 | $25.40 | $25.42 | $24.35 | 9,800 |
| 2017-12-08 | $25.37 | $25.43 | $25.37 | $25.38 | $24.31 | 13,317 |
| 2017-12-07 | $25.44 | $25.57 | $25.28 | $25.30 | $24.23 | 37,717 |
| 2017-12-06 | $25.53 | $25.53 | $25.42 | $25.45 | $24.38 | 11,630 |
| 2017-12-05 | $25.44 | $25.54 | $25.43 | $25.53 | $24.45 | 15,689 |
| 2017-12-04 | $25.47 | $25.50 | $25.41 | $25.42 | $24.35 | 14,862 |
| 2017-12-01 | $25.45 | $25.57 | $25.45 | $25.48 | $24.40 | 5,421 |
| 2017-11-30 | $25.41 | $25.71 | $25.41 | $25.60 | $24.52 | 12,072 |
| 2017-11-29 | $25.86 | $25.91 | $25.86 | $25.88 | $24.44 | 4,678 |
| 2017-11-28 | $25.84 | $25.91 | $25.80 | $25.85 | $24.41 | 4,716 |
| 2017-11-27 | $25.82 | $26.00 | $25.82 | $26.00 | $24.55 | 8,197 |
| 2017-11-24 | $25.90 | $25.94 | $25.87 | $25.87 | $24.43 | 2,255 |
| 2017-11-22 | $25.92 | $25.92 | $25.82 | $25.90 | $24.46 | 6,340 |
| 2017-11-21 | $25.59 | $25.98 | $25.59 | $25.98 | $24.53 | 10,516 |
| 2017-11-20 | $25.63 | $25.72 | $25.63 | $25.68 | $24.24 | 7,129 |
| 2017-11-17 | $25.57 | $25.74 | $25.57 | $25.61 | $24.18 | 12,488 |
| 2017-11-16 | $25.42 | $25.60 | $25.42 | $25.60 | $24.17 | 10,753 |
| 2017-11-15 | $25.50 | $25.54 | $25.45 | $25.54 | $24.12 | 11,939 |
| 2017-11-14 | $25.45 | $25.50 | $25.43 | $25.48 | $24.06 | 16,730 |
| 2017-11-13 | $25.39 | $25.46 | $25.39 | $25.42 | $24.00 | 4,366 |
| 2017-11-10 | $25.31 | $25.53 | $25.31 | $25.40 | $23.98 | 6,174 |
| 2017-11-09 | $25.44 | $25.97 | $25.29 | $25.37 | $23.96 | 59,933 |
| 2017-11-08 | $25.52 | $25.70 | $25.52 | $25.70 | $24.26 | 19,567 |
| 2017-11-07 | $25.60 | $25.84 | $25.51 | $25.71 | $24.28 | 12,541 |
| 2017-11-06 | $25.60 | $25.63 | $25.60 | $25.62 | $24.19 | 8,831 |
| 2017-11-03 | $25.68 | $25.68 | $25.62 | $25.66 | $24.23 | 1,844 |
| 2017-11-02 | $25.68 | $25.68 | $25.60 | $25.61 | $24.18 | 8,535 |
| 2017-11-01 | $25.58 | $25.64 | $25.58 | $25.64 | $24.21 | 7,625 |
| 2017-10-31 | $25.70 | $25.70 | $25.61 | $25.68 | $24.25 | 8,519 |
| 2017-10-30 | $25.69 | $25.69 | $25.63 | $25.65 | $24.22 | 6,078 |
| 2017-10-27 | $25.59 | $25.60 | $25.54 | $25.60 | $24.17 | 2,658 |
| 2017-10-26 | $25.66 | $25.70 | $25.51 | $25.59 | $24.16 | 11,164 |
| 2017-10-25 | $25.64 | $25.68 | $25.59 | $25.67 | $24.23 | 8,543 |
| 2017-10-24 | $25.67 | $25.67 | $25.58 | $25.67 | $24.24 | 11,977 |
| 2017-10-23 | $25.45 | $25.68 | $25.45 | $25.67 | $24.24 | 8,090 |
| 2017-10-20 | $25.39 | $25.59 | $25.39 | $25.59 | $24.16 | 14,026 |
| 2017-10-19 | $25.50 | $25.50 | $25.40 | $25.45 | $24.03 | 8,930 |
| 2017-10-18 | $25.47 | $25.47 | $25.36 | $25.42 | $24.00 | 4,022 |
| 2017-10-17 | $25.49 | $25.61 | $25.44 | $25.48 | $24.06 | 12,828 |
| 2017-10-16 | $25.50 | $25.56 | $25.47 | $25.52 | $24.10 | 6,302 |
| 2017-10-13 | $25.54 | $25.54 | $25.31 | $25.35 | $23.94 | 11,741 |
| 2017-10-12 | $25.52 | $25.52 | $25.40 | $25.45 | $24.03 | 7,456 |
| 2017-10-11 | $25.34 | $25.52 | $25.34 | $25.52 | $24.10 | 10,833 |
| 2017-10-10 | $25.39 | $25.39 | $25.13 | $25.34 | $23.93 | 17,804 |
| 2017-10-09 | $25.21 | $25.39 | $25.18 | $25.18 | $23.78 | 7,192 |
| 2017-10-06 | $25.40 | $25.40 | $25.10 | $25.18 | $23.78 | 7,523 |
| 2017-10-05 | $25.47 | $25.50 | $25.38 | $25.40 | $23.98 | 8,717 |
| 2017-10-04 | $25.59 | $25.59 | $25.38 | $25.43 | $24.01 | 17,326 |
| 2017-10-03 | $25.51 | $25.59 | $25.48 | $25.58 | $24.15 | 10,143 |
| 2017-10-02 | $25.65 | $25.65 | $25.51 | $25.51 | $24.09 | 8,719 |
| 2017-09-29 | $25.35 | $25.49 | $25.35 | $25.49 | $24.07 | 9,196 |
| 2017-09-28 | $25.54 | $25.54 | $25.26 | $25.32 | $23.91 | 16,051 |
| 2017-09-27 | $25.40 | $25.47 | $25.38 | $25.38 | $23.96 | 13,142 |
| 2017-09-26 | $25.49 | $25.53 | $25.43 | $25.50 | $24.08 | 5,126 |
| 2017-09-25 | $25.43 | $25.57 | $25.43 | $25.43 | $24.01 | 9,867 |
| 2017-09-22 | $25.60 | $25.67 | $25.39 | $25.41 | $23.99 | 15,597 |
| 2017-09-21 | $25.61 | $25.63 | $25.50 | $25.50 | $24.08 | 24,287 |
| 2017-09-20 | $25.37 | $25.60 | $25.35 | $25.59 | $24.16 | 18,581 |
| 2017-09-19 | $25.35 | $25.37 | $25.25 | $25.36 | $23.95 | 18,207 |
| 2017-09-18 | $25.49 | $25.49 | $25.26 | $25.35 | $23.94 | 15,051 |
| 2017-09-15 | $25.42 | $25.44 | $25.23 | $25.44 | $24.02 | 22,361 |
| 2017-09-14 | $25.47 | $25.47 | $25.26 | $25.26 | $23.85 | 22,504 |
| 2017-09-13 | $25.31 | $25.36 | $25.20 | $25.30 | $23.89 | 21,532 |
| 2017-09-12 | $25.26 | $25.33 | $25.25 | $25.28 | $23.87 | 30,581 |
| 2017-09-11 | $24.92 | $25.22 | $24.92 | $25.15 | $23.75 | 54,954 |
| 2017-09-08 | $24.41 | $24.70 | $24.12 | $24.40 | $23.04 | 190,909 |
| 2017-09-07 | $25.39 | $25.48 | $24.29 | $24.34 | $22.98 | 120,927 |
| 2017-09-06 | $25.62 | $25.62 | $25.36 | $25.38 | $23.96 | 29,984 |
| 2017-09-05 | $25.82 | $25.82 | $25.59 | $25.60 | $24.17 | 21,068 |
| 2017-09-01 | $25.85 | $25.85 | $25.70 | $25.82 | $24.38 | 4,176 |
| 2017-08-31 | $25.47 | $25.94 | $25.45 | $25.85 | $24.41 | 45,047 |
| 2017-08-30 | $25.42 | $25.49 | $25.38 | $25.49 | $24.07 | 27,755 |
| 2017-08-29 | $25.68 | $25.78 | $25.68 | $25.78 | $24.00 | 15,300 |
| 2017-08-28 | $25.75 | $25.79 | $25.63 | $25.74 | $23.96 | 17,278 |
| 2017-08-25 | $25.76 | $25.76 | $25.68 | $25.76 | $23.98 | 5,147 |
| 2017-08-24 | $25.79 | $25.79 | $25.67 | $25.71 | $23.93 | 3,668 |
| 2017-08-23 | $25.79 | $25.79 | $25.70 | $25.79 | $24.01 | 6,836 |
| 2017-08-22 | $25.80 | $25.80 | $25.65 | $25.79 | $24.00 | 10,281 |
| 2017-08-21 | $25.78 | $25.81 | $25.76 | $25.80 | $24.02 | 10,500 |
| 2017-08-18 | $25.76 | $25.77 | $25.54 | $25.77 | $23.99 | 7,525 |
| 2017-08-17 | $25.72 | $25.77 | $25.61 | $25.73 | $23.95 | 10,156 |
| 2017-08-16 | $25.59 | $25.72 | $25.54 | $25.72 | $23.94 | 46,712 |
| 2017-08-15 | $25.62 | $25.62 | $25.52 | $25.57 | $23.80 | 31,629 |
| 2017-08-14 | $25.54 | $25.64 | $25.50 | $25.54 | $23.77 | 7,652 |
| 2017-08-11 | $25.50 | $25.50 | $25.38 | $25.45 | $23.69 | 21,111 |
| 2017-08-10 | $25.65 | $25.65 | $25.35 | $25.44 | $23.68 | 20,207 |
| 2017-08-09 | $25.70 | $25.71 | $25.64 | $25.65 | $23.88 | 7,240 |
| 2017-08-08 | $25.66 | $25.71 | $25.63 | $25.71 | $23.93 | 21,167 |
| 2017-08-07 | $25.58 | $25.65 | $25.58 | $25.64 | $23.87 | 6,272 |
| 2017-08-04 | $25.57 | $25.64 | $25.57 | $25.58 | $23.81 | 18,630 |
| 2017-08-03 | $25.61 | $25.64 | $25.58 | $25.63 | $23.86 | 10,822 |
| 2017-08-02 | $25.59 | $25.63 | $25.58 | $25.61 | $23.84 | 19,326 |
| 2017-08-01 | $25.74 | $25.74 | $25.49 | $25.57 | $23.80 | 86,196 |
| 2017-07-31 | $25.64 | $25.70 | $25.62 | $25.68 | $23.90 | 7,865 |
| 2017-07-28 | $25.59 | $25.63 | $25.55 | $25.62 | $23.85 | 12,370 |
| 2017-07-27 | $25.60 | $25.65 | $25.55 | $25.63 | $23.86 | 14,658 |
| 2017-07-26 | $25.58 | $25.67 | $25.52 | $25.63 | $23.86 | 23,385 |
| 2017-07-25 | $25.86 | $25.98 | $25.45 | $25.50 | $23.74 | 51,289 |
| 2017-07-24 | $25.82 | $25.99 | $25.81 | $25.99 | $24.19 | 5,270 |
| 2017-07-21 | $25.97 | $25.98 | $25.77 | $25.84 | $24.05 | 35,537 |
| 2017-07-20 | $25.90 | $26.00 | $25.86 | $25.99 | $24.19 | 38,213 |
| 2017-07-19 | $25.65 | $26.10 | $25.65 | $26.04 | $24.24 | 82,071 |
| 2017-07-18 | $25.70 | $25.73 | $25.62 | $25.64 | $23.87 | 7,889 |
| 2017-07-17 | $25.53 | $25.65 | $25.53 | $25.65 | $23.88 | 25,050 |
| 2017-07-14 | $25.59 | $25.66 | $25.48 | $25.53 | $23.76 | 11,678 |
| 2017-07-13 | $25.60 | $25.60 | $25.43 | $25.54 | $23.77 | 7,249 |
| 2017-07-12 | $25.63 | $25.63 | $25.53 | $25.60 | $23.83 | 13,277 |
| 2017-07-11 | $25.60 | $25.64 | $25.54 | $25.64 | $23.87 | 7,716 |
| 2017-07-10 | $25.65 | $25.65 | $25.48 | $25.64 | $23.87 | 12,722 |
| 2017-07-07 | $25.63 | $25.65 | $25.48 | $25.63 | $23.86 | 19,698 |
| 2017-07-06 | $25.65 | $25.65 | $25.57 | $25.60 | $23.83 | 13,195 |
| 2017-07-05 | $25.65 | $25.70 | $25.60 | $25.66 | $23.88 | 10,218 |
| 2017-07-03 | $25.65 | $25.65 | $25.55 | $25.65 | $23.88 | 15,545 |
| 2017-06-30 | $25.66 | $25.66 | $25.54 | $25.57 | $23.80 | 13,586 |
| 2017-06-29 | $25.67 | $25.67 | $25.57 | $25.57 | $23.80 | 10,540 |
| 2017-06-28 | $25.60 | $25.68 | $25.60 | $25.65 | $23.87 | 15,987 |
| 2017-06-27 | $25.59 | $25.64 | $25.59 | $25.63 | $23.86 | 21,238 |
| 2017-06-26 | $25.60 | $25.64 | $25.54 | $25.55 | $23.78 | 20,298 |
| 2017-06-23 | $25.64 | $25.64 | $25.56 | $25.60 | $23.83 | 39,872 |
| 2017-06-22 | $25.53 | $25.74 | $25.36 | $25.56 | $23.79 | 32,194 |
| 2017-06-21 | $25.43 | $25.45 | $25.36 | $25.36 | $23.61 | 57,473 |
| 2017-06-20 | $25.49 | $25.49 | $25.42 | $25.45 | $23.69 | 19,654 |
| 2017-06-19 | $25.47 | $26.00 | $25.40 | $25.46 | $23.70 | 84,076 |
| 2017-06-16 | $25.47 | $25.47 | $25.37 | $25.40 | $23.64 | 13,845 |
| 2017-06-15 | $25.55 | $25.55 | $25.32 | $25.32 | $23.57 | 18,297 |
| 2017-06-14 | $25.50 | $25.58 | $25.47 | $25.50 | $23.74 | 12,530 |
| 2017-06-13 | $25.55 | $25.60 | $25.26 | $25.55 | $23.78 | 32,556 |
| 2017-06-12 | $25.41 | $25.69 | $25.20 | $25.36 | $23.61 | 19,364 |
| 2017-06-09 | $25.37 | $25.49 | $25.30 | $25.45 | $23.69 | 16,937 |
| 2017-06-08 | $25.44 | $25.44 | $25.17 | $25.24 | $23.49 | 68,318 |
| 2017-06-07 | $25.38 | $25.50 | $25.37 | $25.44 | $23.68 | 5,030 |
| 2017-06-06 | $25.34 | $25.66 | $25.24 | $25.38 | $23.62 | 56,484 |
| 2017-06-05 | $25.36 | $25.42 | $25.25 | $25.34 | $23.59 | 20,289 |
| 2017-06-02 | $25.58 | $25.58 | $25.30 | $25.35 | $23.60 | 66,340 |
| 2017-06-01 | $25.68 | $25.68 | $25.39 | $25.47 | $23.71 | 25,314 |
| 2017-05-31 | $25.70 | $25.70 | $25.59 | $25.70 | $23.92 | 20,568 |
| 2017-05-30 | $25.35 | $25.54 | $25.30 | $25.54 | $23.77 | 5,418 |
| 2017-05-26 | $25.56 | $25.70 | $25.55 | $25.68 | $23.56 | 4,612 |
| 2017-05-25 | $25.66 | $25.80 | $25.55 | $25.58 | $23.47 | 7,861 |
| 2017-05-24 | $25.69 | $25.69 | $25.54 | $25.58 | $23.47 | 38,616 |
| 2017-05-23 | $25.69 | $25.70 | $25.58 | $25.69 | $23.57 | 23,096 |
| 2017-05-22 | $25.69 | $25.69 | $25.64 | $25.67 | $23.56 | 11,070 |
| 2017-05-19 | $25.50 | $25.70 | $25.48 | $25.69 | $23.57 | 8,055 |
| 2017-05-18 | $25.43 | $25.50 | $25.40 | $25.50 | $23.40 | 16,228 |
| 2017-05-17 | $25.42 | $25.50 | $25.04 | $25.50 | $23.40 | 41,576 |
| 2017-05-16 | $25.35 | $25.49 | $25.34 | $25.41 | $23.32 | 22,726 |
| 2017-05-15 | $25.27 | $25.36 | $25.11 | $25.36 | $23.27 | 29,035 |
| 2017-05-12 | $25.25 | $25.29 | $25.15 | $25.16 | $23.09 | 8,185 |
| 2017-05-11 | $25.15 | $25.22 | $25.10 | $25.22 | $23.14 | 16,362 |
| 2017-05-10 | $25.28 | $25.30 | $24.96 | $25.07 | $23.00 | 6,573 |
| 2017-05-09 | $25.26 | $25.26 | $25.12 | $25.20 | $23.12 | 15,574 |
| 2017-05-08 | $25.10 | $25.17 | $25.05 | $25.17 | $23.10 | 16,936 |
| 2017-05-05 | $25.04 | $25.10 | $24.99 | $25.10 | $23.03 | 11,088 |
| 2017-05-04 | $25.12 | $25.12 | $24.96 | $25.04 | $22.97 | 10,828 |
| 2017-05-03 | $25.12 | $25.12 | $25.03 | $25.12 | $23.05 | 7,635 |
| 2017-05-02 | $25.10 | $25.15 | $24.99 | $25.10 | $23.03 | 13,119 |
| 2017-05-01 | $25.04 | $25.17 | $24.98 | $25.10 | $23.03 | 17,486 |
| 2017-04-28 | $25.11 | $25.11 | $24.90 | $24.90 | $22.85 | 13,839 |
| 2017-04-27 | $25.08 | $25.17 | $24.99 | $25.07 | $23.00 | 18,115 |
| 2017-04-26 | $25.00 | $25.24 | $24.96 | $25.05 | $22.99 | 62,959 |
| 2017-04-25 | $25.05 | $25.05 | $24.86 | $25.02 | $22.96 | 41,915 |
| 2017-04-24 | $24.97 | $25.03 | $24.87 | $24.95 | $22.89 | 29,110 |
| 2017-04-21 | $24.87 | $24.98 | $24.84 | $24.85 | $22.80 | 32,245 |
| 2017-04-20 | $24.81 | $24.89 | $24.69 | $24.70 | $22.67 | 32,905 |
| 2017-04-19 | $24.91 | $24.95 | $24.76 | $24.81 | $22.77 | 26,590 |
| 2017-04-18 | $24.81 | $24.82 | $24.76 | $24.80 | $22.76 | 18,187 |
| 2017-04-17 | $24.98 | $24.98 | $24.78 | $24.80 | $22.76 | 33,055 |
| 2017-04-13 | $24.95 | $25.00 | $24.91 | $24.98 | $22.92 | 6,167 |
| 2017-04-12 | $25.05 | $25.05 | $24.89 | $24.89 | $22.84 | 13,708 |
| 2017-04-11 | $25.15 | $25.15 | $25.00 | $25.00 | $22.94 | 13,041 |
| 2017-04-10 | $25.18 | $25.35 | $25.03 | $25.16 | $23.09 | 20,649 |
| 2017-04-07 | $25.15 | $25.19 | $24.79 | $25.13 | $23.06 | 4,639 |
| 2017-04-06 | $25.10 | $25.10 | $24.46 | $25.10 | $23.03 | 19,582 |
| 2017-04-05 | $25.05 | $25.08 | $25.03 | $25.08 | $23.01 | 8,858 |
| 2017-04-04 | $25.20 | $25.20 | $24.82 | $25.05 | $22.99 | 6,979 |
| 2017-04-03 | $25.02 | $25.19 | $24.94 | $25.07 | $23.00 | 12,866 |
| 2017-03-31 | $24.94 | $24.97 | $24.85 | $24.87 | $22.82 | 3,814 |
| 2017-03-30 | $24.76 | $24.85 | $24.67 | $24.85 | $22.80 | 5,115 |
| 2017-03-29 | $24.98 | $24.98 | $24.62 | $24.65 | $22.62 | 23,626 |
| 2017-03-28 | $24.95 | $24.95 | $24.52 | $24.86 | $22.82 | 22,374 |
| 2017-03-27 | $24.75 | $24.85 | $24.51 | $24.85 | $22.80 | 13,069 |
| 2017-03-24 | $24.74 | $24.75 | $24.70 | $24.75 | $22.71 | 15,060 |
| 2017-03-23 | $24.70 | $24.75 | $24.70 | $24.74 | $22.70 | 16,826 |
| 2017-03-22 | $24.70 | $24.74 | $24.65 | $24.66 | $22.63 | 7,707 |
| 2017-03-21 | $24.53 | $24.73 | $24.53 | $24.70 | $22.67 | 31,475 |
| 2017-03-20 | $24.60 | $24.74 | $24.60 | $24.74 | $22.70 | 6,774 |
| 2017-03-17 | $24.55 | $24.60 | $24.20 | $24.56 | $22.54 | 5,368 |
| 2017-03-16 | $24.44 | $24.58 | $24.36 | $24.50 | $22.48 | 6,908 |
| 2017-03-15 | $24.06 | $24.43 | $24.06 | $24.32 | $22.32 | 14,215 |
| 2017-03-14 | $24.18 | $24.18 | $24.05 | $24.05 | $22.07 | 9,477 |
| 2017-03-13 | $24.29 | $24.29 | $24.00 | $24.03 | $22.05 | 6,674 |
| 2017-03-10 | $24.02 | $24.44 | $23.90 | $24.08 | $22.09 | 15,101 |
| 2017-03-09 | $24.16 | $24.16 | $23.78 | $23.88 | $21.91 | 20,362 |
| 2017-03-08 | $24.40 | $24.54 | $23.62 | $24.08 | $22.09 | 40,009 |
| 2017-03-07 | $24.66 | $24.66 | $24.40 | $24.49 | $22.47 | 5,133 |
| 2017-03-06 | $24.67 | $24.84 | $24.20 | $24.50 | $22.48 | 15,614 |
| 2017-03-03 | $24.62 | $24.89 | $24.50 | $24.50 | $22.48 | 15,911 |
| 2017-03-02 | $24.55 | $24.71 | $24.51 | $24.65 | $22.62 | 35,794 |
| 2017-03-01 | $24.60 | $24.73 | $24.50 | $24.65 | $22.62 | 18,788 |
| 2017-02-28 | $24.98 | $24.98 | $24.60 | $24.64 | $22.61 | 61,203 |
| 2017-02-27 | $24.80 | $24.92 | $24.76 | $24.92 | $22.87 | 22,487 |
| 2017-02-24 | $24.87 | $25.10 | $24.87 | $24.97 | $22.58 | 11,900 |
| 2017-02-23 | $24.88 | $25.06 | $24.80 | $24.81 | $22.44 | 24,124 |
| 2017-02-22 | $24.68 | $24.89 | $24.08 | $24.72 | $22.35 | 58,619 |
| 2017-02-21 | $24.70 | $24.85 | $24.50 | $24.67 | $22.31 | 34,669 |
| 2017-02-17 | $24.70 | $24.79 | $24.60 | $24.61 | $22.25 | 15,048 |
| 2017-02-16 | $24.70 | $24.72 | $24.57 | $24.70 | $22.34 | 27,809 |
| 2017-02-15 | $24.63 | $24.68 | $24.59 | $24.68 | $22.32 | 13,735 |
| 2017-02-14 | $24.65 | $24.77 | $24.43 | $24.71 | $22.35 | 32,278 |
| 2017-02-13 | $24.63 | $24.63 | $24.48 | $24.52 | $22.18 | 15,420 |
| 2017-02-10 | $24.60 | $24.63 | $24.46 | $24.46 | $22.12 | 13,160 |
| 2017-02-09 | $24.50 | $24.61 | $24.44 | $24.59 | $22.24 | 20,108 |
| 2017-02-08 | $24.34 | $24.67 | $24.26 | $24.37 | $22.03 | 23,647 |
| 2017-02-07 | $24.35 | $24.39 | $24.26 | $24.35 | $22.02 | 8,438 |
| 2017-02-06 | $24.34 | $24.39 | $23.97 | $24.30 | $21.97 | 22,696 |
| 2017-02-03 | $24.25 | $24.39 | $24.17 | $24.22 | $21.90 | 18,103 |
| 2017-02-02 | $24.24 | $24.38 | $24.15 | $24.25 | $21.93 | 13,074 |
| 2017-02-01 | $24.20 | $24.23 | $24.07 | $24.19 | $21.88 | 13,567 |
| 2017-01-31 | $24.21 | $24.33 | $24.11 | $24.12 | $21.81 | 11,803 |
| 2017-01-30 | $24.13 | $24.20 | $24.04 | $24.12 | $21.81 | 11,274 |
| 2017-01-27 | $24.37 | $24.37 | $24.05 | $24.18 | $21.87 | 17,564 |
| 2017-01-26 | $24.01 | $24.38 | $23.66 | $24.37 | $22.04 | 19,866 |
| 2017-01-25 | $24.20 | $24.26 | $23.95 | $24.06 | $21.76 | 18,161 |
| 2017-01-24 | $24.23 | $24.25 | $24.09 | $24.14 | $21.83 | 21,522 |
| 2017-01-23 | $23.92 | $24.39 | $23.51 | $24.05 | $21.75 | 27,069 |
| 2017-01-20 | $23.51 | $23.77 | $23.36 | $23.77 | $21.50 | 25,770 |
| 2017-01-19 | $23.69 | $23.75 | $23.30 | $23.31 | $21.08 | 22,191 |
| 2017-01-18 | $23.90 | $24.00 | $23.60 | $23.69 | $21.42 | 61,552 |
| 2017-01-17 | $24.20 | $24.20 | $23.81 | $23.83 | $21.55 | 37,537 |
| 2017-01-13 | $23.93 | $24.30 | $23.90 | $24.25 | $21.93 | 35,974 |
| 2017-01-12 | $23.74 | $23.90 | $23.74 | $23.90 | $21.61 | 17,339 |
| 2017-01-11 | $23.70 | $23.89 | $23.62 | $23.79 | $21.51 | 37,613 |
| 2017-01-10 | $23.58 | $23.75 | $23.51 | $23.62 | $21.36 | 34,225 |
| 2017-01-09 | $23.38 | $23.94 | $23.32 | $23.41 | $21.17 | 38,430 |
| 2017-01-06 | $23.28 | $23.37 | $23.06 | $23.30 | $21.07 | 47,829 |
| 2017-01-05 | $23.18 | $23.29 | $22.85 | $23.15 | $20.93 | 25,822 |
| 2017-01-04 | $22.84 | $23.25 | $22.84 | $23.05 | $20.84 | 27,165 |
| 2017-01-03 | $22.62 | $22.77 | $22.49 | $22.77 | $20.59 | 26,590 |
| 2016-12-30 | $22.58 | $22.69 | $22.46 | $22.52 | $20.36 | 73,916 |
| 2016-12-29 | $22.55 | $22.55 | $22.46 | $22.46 | $20.31 | 31,612 |
| 2016-12-28 | $22.53 | $22.56 | $22.43 | $22.51 | $20.36 | 39,565 |
| 2016-12-27 | $22.62 | $22.62 | $22.43 | $22.54 | $20.38 | 45,241 |
| 2016-12-23 | $22.65 | $22.65 | $22.44 | $22.47 | $20.32 | 39,171 |
| 2016-12-22 | $22.35 | $22.53 | $22.35 | $22.47 | $20.32 | 38,842 |
| 2016-12-21 | $22.25 | $22.43 | $22.19 | $22.33 | $20.19 | 45,114 |
| 2016-12-20 | $22.01 | $22.18 | $22.00 | $22.11 | $19.99 | 37,931 |
| 2016-12-19 | $21.99 | $22.10 | $21.86 | $22.00 | $19.89 | 50,475 |
| 2016-12-16 | $21.81 | $22.04 | $21.66 | $21.83 | $19.74 | 42,025 |
| 2016-12-15 | $21.69 | $21.96 | $21.54 | $21.79 | $19.70 | 59,802 |
| 2016-12-14 | $22.04 | $22.12 | $21.50 | $21.78 | $19.70 | 60,963 |
| 2016-12-13 | $22.27 | $22.27 | $22.00 | $22.03 | $19.92 | 49,879 |
| 2016-12-12 | $22.31 | $22.33 | $22.11 | $22.13 | $20.01 | 36,952 |
| 2016-12-09 | $22.40 | $22.50 | $22.10 | $22.26 | $20.13 | 67,090 |
| 2016-12-08 | $22.61 | $22.93 | $22.31 | $22.41 | $20.27 | 47,903 |
| 2016-12-07 | $22.90 | $23.16 | $22.44 | $22.55 | $20.39 | 88,725 |
| 2016-12-06 | $23.20 | $23.20 | $22.54 | $22.90 | $20.71 | 44,574 |
| 2016-12-05 | $22.78 | $23.47 | $22.56 | $22.90 | $20.71 | 16,124 |
| 2016-12-02 | $23.19 | $23.39 | $22.51 | $22.68 | $20.51 | 52,044 |
| 2016-12-01 | $23.61 | $23.61 | $22.39 | $22.94 | $20.74 | 69,381 |
| 2016-11-30 | $23.65 | $23.65 | $23.35 | $23.58 | $21.32 | 23,556 |
| 2016-11-29 | $24.24 | $24.38 | $23.22 | $23.37 | $21.13 | 32,097 |
| 2016-11-28 | $24.69 | $24.69 | $24.24 | $24.24 | $21.58 | 17,889 |
| 2016-11-25 | $24.69 | $24.69 | $24.34 | $24.61 | $21.91 | 3,887 |
| 2016-11-23 | $24.69 | $24.69 | $24.56 | $24.65 | $21.95 | 8,627 |
| 2016-11-22 | $24.44 | $24.70 | $24.31 | $24.70 | $21.99 | 18,883 |
| 2016-11-21 | $24.39 | $24.40 | $24.23 | $24.30 | $21.63 | 19,501 |
| 2016-11-18 | $24.44 | $24.50 | $23.54 | $24.35 | $21.68 | 31,926 |
| 2016-11-17 | $24.35 | $24.45 | $23.82 | $24.16 | $21.51 | 49,217 |
| 2016-11-16 | $24.21 | $24.39 | $24.01 | $24.39 | $21.71 | 36,478 |
| 2016-11-15 | $23.50 | $24.00 | $23.50 | $23.99 | $21.36 | 27,892 |
| 2016-11-14 | $23.38 | $23.64 | $22.90 | $23.26 | $20.71 | 50,552 |
| 2016-11-11 | $23.94 | $23.95 | $23.20 | $23.44 | $20.87 | 56,144 |
| 2016-11-10 | $25.04 | $25.17 | $23.50 | $23.84 | $21.23 | 142,794 |
| 2016-11-09 | $25.50 | $25.50 | $24.89 | $24.89 | $22.16 | 63,113 |
| 2016-11-08 | $25.50 | $25.50 | $25.35 | $25.43 | $22.64 | 16,026 |
| 2016-11-07 | $25.48 | $25.50 | $25.37 | $25.50 | $22.70 | 9,237 |
| 2016-11-04 | $25.29 | $25.30 | $25.15 | $25.26 | $22.48 | 21,862 |
| 2016-11-03 | $25.29 | $25.29 | $25.10 | $25.11 | $22.36 | 10,035 |
| 2016-11-02 | $25.19 | $25.31 | $25.10 | $25.19 | $22.43 | 17,904 |
| 2016-11-01 | $25.42 | $25.42 | $25.07 | $25.14 | $22.38 | 25,483 |
| 2016-10-31 | $25.42 | $25.42 | $25.26 | $25.35 | $22.57 | 25,801 |
| 2016-10-28 | $25.36 | $25.44 | $25.25 | $25.25 | $22.48 | 20,587 |
| 2016-10-27 | $25.72 | $25.74 | $25.27 | $25.30 | $22.53 | 54,536 |
| 2016-10-26 | $25.72 | $25.72 | $25.65 | $25.70 | $22.88 | 13,622 |
| 2016-10-25 | $25.65 | $25.70 | $25.43 | $25.64 | $22.83 | 40,917 |
| 2016-10-24 | $25.61 | $25.66 | $25.50 | $25.62 | $22.81 | 16,639 |
| 2016-10-21 | $25.40 | $25.61 | $25.40 | $25.61 | $22.80 | 41,410 |
| 2016-10-20 | $25.54 | $25.58 | $25.36 | $25.40 | $22.61 | 8,868 |
| 2016-10-19 | $25.50 | $25.58 | $25.43 | $25.48 | $22.69 | 12,416 |
| 2016-10-18 | $25.53 | $25.58 | $25.42 | $25.50 | $22.70 | 35,702 |
| 2016-10-17 | $25.51 | $25.58 | $25.46 | $25.50 | $22.70 | 38,999 |
| 2016-10-14 | $25.50 | $25.57 | $25.36 | $25.48 | $22.69 | 19,481 |
| 2016-10-13 | $25.43 | $25.50 | $25.23 | $25.50 | $22.70 | 45,139 |
| 2016-10-12 | $25.42 | $25.60 | $25.35 | $25.38 | $22.60 | 16,012 |
| 2016-10-11 | $25.35 | $25.41 | $25.30 | $25.33 | $22.55 | 31,610 |
| 2016-10-10 | $25.31 | $25.45 | $25.24 | $25.27 | $22.50 | 19,683 |
| 2016-10-07 | $25.46 | $25.46 | $25.30 | $25.30 | $22.53 | 19,289 |
| 2016-10-06 | $25.59 | $25.59 | $25.30 | $25.35 | $22.57 | 36,951 |
| 2016-10-05 | $25.66 | $25.68 | $25.51 | $25.52 | $22.72 | 12,773 |
| 2016-10-04 | $25.69 | $25.75 | $25.50 | $25.58 | $22.77 | 27,709 |
| 2016-10-03 | $25.52 | $25.68 | $25.52 | $25.68 | $22.86 | 23,461 |
| 2016-09-30 | $25.57 | $25.68 | $25.50 | $25.65 | $22.84 | 19,640 |
| 2016-09-29 | $25.53 | $25.56 | $25.47 | $25.47 | $22.68 | 20,482 |
| 2016-09-28 | $25.58 | $25.60 | $25.39 | $25.45 | $22.66 | 45,986 |
| 2016-09-27 | $25.53 | $25.59 | $25.35 | $25.45 | $22.66 | 45,683 |
| 2016-09-26 | $25.55 | $25.59 | $25.45 | $25.46 | $22.67 | 35,514 |
| 2016-09-23 | $25.57 | $25.60 | $25.49 | $25.60 | $22.79 | 32,274 |
| 2016-09-22 | $25.50 | $25.59 | $25.45 | $25.47 | $22.68 | 69,405 |
| 2016-09-21 | $25.25 | $25.48 | $25.25 | $25.43 | $22.64 | 57,018 |
| 2016-09-20 | $25.33 | $25.33 | $25.20 | $25.20 | $22.44 | 45,894 |
| 2016-09-19 | $25.20 | $25.30 | $25.12 | $25.19 | $22.43 | 28,292 |
| 2016-09-16 | $25.18 | $25.19 | $25.02 | $25.07 | $22.32 | 30,768 |
| 2016-09-15 | $25.19 | $25.19 | $25.05 | $25.07 | $22.32 | 36,133 |
| 2016-09-14 | $25.23 | $25.23 | $25.02 | $25.07 | $22.32 | 38,348 |
| 2016-09-13 | $25.35 | $25.35 | $25.00 | $25.00 | $22.26 | 47,230 |
| 2016-09-12 | $25.50 | $25.50 | $25.20 | $25.31 | $22.53 | 72,966 |
| 2016-09-09 | $25.98 | $25.98 | $25.37 | $25.37 | $22.59 | 61,323 |
| 2016-09-08 | $25.81 | $25.98 | $25.81 | $25.84 | $23.01 | 34,903 |
| 2016-09-07 | $25.79 | $25.89 | $25.71 | $25.76 | $22.93 | 41,769 |
| 2016-09-06 | $25.79 | $25.79 | $25.62 | $25.75 | $22.92 | 52,400 |
| 2016-09-02 | $25.70 | $25.75 | $25.62 | $25.74 | $22.92 | 21,166 |
| 2016-09-01 | $25.75 | $25.79 | $25.67 | $25.68 | $22.86 | 25,915 |
| 2016-08-31 | $25.73 | $25.75 | $25.73 | $25.75 | $22.93 | 74,080 |
| 2016-08-30 | $25.70 | $25.88 | $25.59 | $25.73 | $22.91 | 104,298 |
| 2016-08-29 | $25.91 | $25.99 | $25.90 | $25.96 | $22.78 | 53,319 |
| 2016-08-26 | $25.86 | $25.92 | $25.85 | $25.87 | $22.70 | 45,016 |
| 2016-08-25 | $25.77 | $25.86 | $25.77 | $25.86 | $22.69 | 55,036 |
| 2016-08-24 | $25.75 | $25.82 | $25.75 | $25.77 | $22.61 | 52,607 |
| 2016-08-23 | $25.65 | $25.75 | $25.65 | $25.74 | $22.59 | 77,257 |
| 2016-08-22 | $25.62 | $25.65 | $25.59 | $25.62 | $22.48 | 62,170 |
| 2016-08-19 | $25.65 | $25.66 | $25.57 | $25.59 | $22.46 | 39,493 |
| 2016-08-18 | $25.65 | $25.70 | $25.61 | $25.64 | $22.50 | 49,129 |
| 2016-08-17 | $25.61 | $25.62 | $25.57 | $25.62 | $22.48 | 56,057 |
| 2016-08-16 | $25.72 | $25.72 | $25.55 | $25.59 | $22.46 | 104,455 |
| 2016-08-15 | $25.69 | $25.72 | $25.68 | $25.70 | $22.55 | 44,854 |
| 2016-08-12 | $25.68 | $25.68 | $25.60 | $25.67 | $22.53 | 26,976 |
| 2016-08-11 | $25.71 | $25.76 | $25.57 | $25.61 | $22.47 | 68,477 |
| 2016-08-10 | $25.76 | $25.79 | $25.65 | $25.70 | $22.55 | 55,743 |
| 2016-08-09 | $25.66 | $25.83 | $25.66 | $25.72 | $22.57 | 109,993 |
| 2016-08-08 | $25.60 | $25.64 | $25.57 | $25.64 | $22.50 | 69,887 |
| 2016-08-05 | $25.53 | $25.58 | $25.52 | $25.58 | $22.45 | 66,812 |
| 2016-08-04 | $25.50 | $25.58 | $25.48 | $25.51 | $22.39 | 142,417 |
| 2016-08-03 | $25.45 | $25.50 | $25.43 | $25.48 | $22.36 | 67,764 |
| 2016-08-02 | $25.54 | $25.55 | $25.43 | $25.49 | $22.37 | 69,479 |
| 2016-08-01 | $25.50 | $25.65 | $25.46 | $25.54 | $22.41 | 106,676 |
| 2016-07-29 | $25.40 | $25.48 | $25.40 | $25.48 | $22.36 | 74,953 |
| 2016-07-28 | $25.36 | $25.39 | $25.35 | $25.35 | $22.25 | 48,647 |
| 2016-07-27 | $25.33 | $25.35 | $25.28 | $25.33 | $22.23 | 76,382 |
| 2016-07-26 | $25.33 | $25.35 | $25.28 | $25.31 | $22.21 | 67,237 |
| 2016-07-25 | $25.30 | $25.35 | $25.28 | $25.30 | $22.20 | 57,212 |
| 2016-07-22 | $25.27 | $25.32 | $25.25 | $25.28 | $22.18 | 40,226 |
| 2016-07-21 | $25.30 | $25.33 | $25.24 | $25.25 | $22.16 | 93,352 |
| 2016-07-20 | $25.25 | $25.29 | $25.25 | $25.28 | $22.18 | 61,657 |
| 2016-07-19 | $25.20 | $25.23 | $25.18 | $25.21 | $22.12 | 75,014 |
| 2016-07-18 | $25.30 | $25.33 | $25.15 | $25.15 | $22.07 | 89,255 |
| 2016-07-15 | $25.22 | $25.30 | $25.13 | $25.30 | $22.20 | 598,218 |
| 2016-07-14 | $25.21 | $25.23 | $25.15 | $25.18 | $22.10 | 91,978 |
| 2016-07-13 | $25.33 | $25.33 | $25.15 | $25.18 | $22.10 | 141,929 |
| 2016-07-12 | $25.40 | $25.41 | $25.22 | $25.29 | $22.19 | 196,258 |
| 2016-07-11 | $25.49 | $25.58 | $25.34 | $25.35 | $22.25 | 156,903 |
| 2016-07-08 | $25.28 | $25.44 | $25.25 | $25.42 | $22.31 | 156,683 |
| 2016-07-07 | $25.34 | $25.36 | $25.24 | $25.24 | $22.15 | 86,262 |
| 2016-07-06 | $25.23 | $25.34 | $25.18 | $25.33 | $22.23 | 166,439 |
| 2016-07-05 | $25.27 | $25.32 | $25.17 | $25.21 | $22.12 | 115,945 |
| 2016-07-01 | $25.23 | $25.35 | $25.16 | $25.22 | $22.13 | 186,154 |
| 2016-06-30 | $25.13 | $25.16 | $25.05 | $25.11 | $22.03 | 126,445 |
| 2016-06-29 | $25.04 | $25.12 | $25.03 | $25.10 | $22.03 | 338,192 |
| 2016-06-28 | $24.88 | $25.00 | $24.88 | $25.00 | $21.94 | 141,575 |
| 2016-06-27 | $24.84 | $24.85 | $24.73 | $24.85 | $21.81 | 78,826 |
| 2016-06-24 | $24.66 | $24.88 | $24.66 | $24.84 | $21.80 | 119,749 |
| 2016-06-23 | $24.99 | $25.00 | $24.91 | $24.95 | $21.89 | 190,410 |
| 2016-06-22 | $24.84 | $24.98 | $24.82 | $24.98 | $21.92 | 287,795 |
| 2016-06-21 | $24.82 | $24.87 | $24.80 | $24.83 | $21.79 | 128,651 |
| 2016-06-20 | $24.85 | $24.87 | $24.78 | $24.81 | $21.77 | 161,020 |
| 2016-06-17 | $24.79 | $24.83 | $24.76 | $24.80 | $21.76 | 120,818 |
| 2016-06-16 | $24.88 | $24.88 | $24.70 | $24.77 | $21.74 | 294,854 |
| 2016-06-15 | $24.85 | $24.90 | $24.70 | $24.80 | $21.76 | 205,186 |
| 2016-06-14 | $24.89 | $25.85 | $24.50 | $24.85 | $21.81 | 58,452 |
| 2016-06-13 | $24.78 | $24.95 | $24.70 | $24.80 | $21.76 | 88,305 |
| 2016-06-10 | $24.85 | $25.00 | $24.60 | $25.00 | $21.94 | 228,265 |
| 2016-06-09 | $24.80 | $24.95 | $24.75 | $24.85 | $21.81 | 256,763 |
| 2016-06-08 | $25.00 | $25.00 | $24.76 | $24.89 | $21.84 | 460,562 |
| 2016-06-07 | $24.90 | $25.05 | $24.50 | $24.85 | $21.81 | 582,550 |