Validus Holdings Ltd. Depositary Shares Series B (VR-P-B-CL) Exchange: NYSE
Data as of Oct. 8, 2025
$26.01 ($0.01) 0.04%
Validus Holdings Ltd. Depositary Shares Series B - Daily Information
Click for more stock information on Validus Holdings Ltd. Depositary Shares Series B.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $26.00 |
| Previous Close | $26.01 |
| High | $26.01 |
| Low | $25.99 |
| Adjusted Open | $26.00 |
| Previous Adjusted Close | $26.01 |
| Adjusted High | $26.01 |
| Adjusted Low | $25.99 |
Invest in Validus Holdings Ltd. Depositary Shares Series B (VR-P-B-CL)
Historical Stock Data for Validus Holdings Ltd. Depositary Shares Series B (VR-P-B-CL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-10-29 | $26.00 | $26.01 | $25.99 | $26.01 | $26.01 | 14,502 |
| 2018-10-26 | $26.00 | $26.02 | $26.00 | $26.00 | $26.00 | 87,068 |
| 2018-10-25 | $26.00 | $26.01 | $26.00 | $26.00 | $26.00 | 61,556 |
| 2018-10-24 | $26.04 | $26.05 | $25.99 | $26.00 | $26.00 | 404,642 |
| 2018-10-23 | $26.05 | $26.06 | $26.03 | $26.05 | $26.05 | 33,375 |
| 2018-10-22 | $26.06 | $26.08 | $26.04 | $26.06 | $26.06 | 988,833 |
| 2018-10-19 | $26.07 | $26.08 | $26.00 | $26.07 | $26.07 | 309,916 |
| 2018-10-18 | $26.11 | $26.12 | $25.19 | $26.08 | $26.08 | 497,862 |
| 2018-10-17 | $26.10 | $26.14 | $26.10 | $26.13 | $26.13 | 226,147 |
| 2018-10-16 | $26.10 | $26.12 | $26.10 | $26.12 | $26.12 | 13,076 |
| 2018-10-15 | $26.09 | $26.11 | $26.09 | $26.10 | $26.10 | 263,390 |
| 2018-10-12 | $26.09 | $26.11 | $26.09 | $26.11 | $26.11 | 251,925 |
| 2018-10-11 | $26.09 | $26.11 | $26.09 | $26.11 | $26.11 | 165,997 |
| 2018-10-10 | $26.10 | $26.10 | $26.09 | $26.09 | $26.09 | 75,639 |
| 2018-10-09 | $26.09 | $26.10 | $26.09 | $26.09 | $26.09 | 234,856 |
| 2018-10-08 | $26.09 | $26.11 | $26.09 | $26.11 | $26.11 | 34,615 |
| 2018-10-05 | $26.10 | $26.12 | $26.09 | $26.12 | $26.12 | 281,749 |
| 2018-10-04 | $26.10 | $26.21 | $26.09 | $26.14 | $26.14 | 79,425 |
| 2018-10-03 | $26.09 | $26.10 | $26.09 | $26.10 | $26.10 | 118,215 |
| 2018-10-02 | $26.10 | $26.11 | $26.09 | $26.10 | $26.10 | 1,516,645 |
| 2018-10-01 | $26.10 | $26.15 | $26.09 | $26.10 | $26.10 | 275,343 |
| 2018-09-28 | $26.09 | $26.19 | $26.09 | $26.10 | $26.10 | 1,031,900 |
| 2018-09-27 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2018-09-26 | $25.03 | $25.08 | $24.98 | $24.98 | $24.98 | 6,539 |
| 2018-09-25 | $25.10 | $25.12 | $24.92 | $24.95 | $24.95 | 21,075 |
| 2018-09-24 | $25.12 | $25.12 | $25.00 | $25.10 | $25.10 | 7,727 |
| 2018-09-21 | $25.08 | $25.08 | $24.91 | $25.05 | $25.05 | 17,287 |
| 2018-09-20 | $25.16 | $25.16 | $24.86 | $24.93 | $24.93 | 18,417 |
| 2018-09-19 | $25.22 | $25.22 | $24.94 | $25.06 | $25.06 | 13,380 |
| 2018-09-18 | $25.13 | $25.21 | $25.12 | $25.15 | $25.15 | 48,151 |
| 2018-09-17 | $25.21 | $25.21 | $25.09 | $25.09 | $25.09 | 21,607 |
| 2018-09-14 | $25.25 | $25.25 | $25.12 | $25.21 | $25.21 | 8,764 |
| 2018-09-13 | $25.20 | $25.22 | $25.10 | $25.15 | $25.15 | 12,158 |
| 2018-09-12 | $25.33 | $25.33 | $25.09 | $25.10 | $25.10 | 12,845 |
| 2018-09-11 | $25.25 | $25.25 | $25.14 | $25.22 | $25.22 | 4,422 |
| 2018-09-10 | $25.12 | $25.30 | $25.08 | $25.30 | $25.30 | 6,405 |
| 2018-09-07 | $25.10 | $25.19 | $25.02 | $25.10 | $25.10 | 19,138 |
| 2018-09-06 | $25.23 | $25.24 | $25.08 | $25.08 | $25.08 | 9,249 |
| 2018-09-05 | $25.30 | $25.30 | $25.08 | $25.20 | $25.20 | 22,190 |
| 2018-09-04 | $25.30 | $25.35 | $25.18 | $25.31 | $25.31 | 39,531 |
| 2018-08-31 | $25.29 | $25.30 | $25.25 | $25.26 | $25.26 | 9,002 |
| 2018-08-30 | $25.67 | $25.67 | $25.63 | $25.63 | $25.26 | 2,571 |
| 2018-08-29 | $25.54 | $25.66 | $25.50 | $25.66 | $25.30 | 11,663 |
| 2018-08-28 | $25.57 | $25.59 | $25.47 | $25.58 | $25.22 | 14,321 |
| 2018-08-27 | $25.50 | $25.57 | $25.48 | $25.57 | $25.21 | 12,317 |
| 2018-08-24 | $25.54 | $25.54 | $25.46 | $25.50 | $25.14 | 4,555 |
| 2018-08-23 | $25.55 | $25.55 | $25.46 | $25.50 | $25.14 | 1,528 |
| 2018-08-22 | $25.54 | $25.54 | $25.48 | $25.54 | $25.18 | 7,724 |
| 2018-08-21 | $25.48 | $25.49 | $25.44 | $25.49 | $25.13 | 8,815 |
| 2018-08-20 | $25.43 | $25.47 | $25.43 | $25.46 | $25.10 | 6,187 |
| 2018-08-17 | $25.38 | $25.43 | $25.35 | $25.43 | $25.07 | 19,973 |
| 2018-08-16 | $25.34 | $25.38 | $25.30 | $25.38 | $25.02 | 21,811 |
| 2018-08-15 | $25.32 | $25.32 | $25.25 | $25.29 | $24.93 | 14,575 |
| 2018-08-14 | $25.26 | $25.32 | $25.24 | $25.24 | $24.88 | 8,935 |
| 2018-08-13 | $25.24 | $25.26 | $25.20 | $25.20 | $24.84 | 10,888 |
| 2018-08-10 | $25.30 | $25.30 | $25.18 | $25.22 | $24.86 | 6,188 |
| 2018-08-09 | $25.25 | $25.28 | $25.20 | $25.20 | $24.84 | 12,590 |
| 2018-08-08 | $25.25 | $25.31 | $25.18 | $25.18 | $24.82 | 9,572 |
| 2018-08-07 | $25.21 | $25.33 | $25.16 | $25.17 | $24.81 | 12,459 |
| 2018-08-06 | $25.28 | $25.30 | $25.22 | $25.22 | $24.86 | 12,125 |
| 2018-08-03 | $25.27 | $25.33 | $25.20 | $25.22 | $24.86 | 10,608 |
| 2018-08-02 | $25.36 | $25.36 | $24.85 | $25.20 | $24.84 | 61,649 |
| 2018-08-01 | $25.45 | $25.46 | $25.33 | $25.33 | $24.97 | 22,219 |
| 2018-07-31 | $25.46 | $25.53 | $25.42 | $25.42 | $25.06 | 11,455 |
| 2018-07-30 | $25.50 | $25.50 | $25.41 | $25.43 | $25.07 | 6,834 |
| 2018-07-27 | $25.52 | $25.55 | $25.43 | $25.45 | $25.09 | 9,460 |
| 2018-07-26 | $25.40 | $25.54 | $25.40 | $25.40 | $25.04 | 9,107 |
| 2018-07-25 | $25.49 | $25.50 | $25.40 | $25.48 | $25.12 | 9,094 |
| 2018-07-24 | $25.44 | $25.49 | $25.42 | $25.43 | $25.07 | 9,585 |
| 2018-07-23 | $25.55 | $25.57 | $25.47 | $25.51 | $25.15 | 15,043 |
| 2018-07-20 | $25.53 | $25.60 | $25.50 | $25.55 | $25.19 | 24,469 |
| 2018-07-19 | $25.53 | $25.55 | $25.50 | $25.53 | $25.17 | 6,298 |
| 2018-07-18 | $25.58 | $25.58 | $25.47 | $25.50 | $25.14 | 5,298 |
| 2018-07-17 | $25.49 | $25.58 | $25.45 | $25.57 | $25.21 | 15,270 |
| 2018-07-16 | $25.68 | $25.68 | $25.49 | $25.50 | $25.14 | 15,250 |
| 2018-07-13 | $25.62 | $25.69 | $25.60 | $25.69 | $25.33 | 70,038 |
| 2018-07-12 | $25.77 | $25.77 | $25.65 | $25.70 | $25.34 | 38,287 |
| 2018-07-11 | $25.68 | $25.80 | $25.68 | $25.77 | $25.41 | 18,572 |
| 2018-07-10 | $25.71 | $25.81 | $25.69 | $25.80 | $25.43 | 11,669 |
| 2018-07-09 | $25.79 | $25.81 | $25.64 | $25.73 | $25.37 | 11,965 |
| 2018-07-06 | $25.58 | $25.79 | $25.57 | $25.71 | $25.35 | 14,049 |
| 2018-07-05 | $25.54 | $25.58 | $25.45 | $25.58 | $25.22 | 32,772 |
| 2018-07-03 | $25.48 | $25.55 | $25.47 | $25.55 | $25.19 | 15,040 |
| 2018-07-02 | $25.50 | $25.57 | $25.42 | $25.49 | $25.13 | 38,444 |
| 2018-06-29 | $25.50 | $25.55 | $25.42 | $25.42 | $25.06 | 12,125 |
| 2018-06-28 | $25.58 | $25.58 | $25.41 | $25.50 | $25.14 | 27,310 |
| 2018-06-27 | $25.52 | $25.58 | $25.51 | $25.58 | $25.22 | 53,962 |
| 2018-06-26 | $25.47 | $25.54 | $25.46 | $25.53 | $25.17 | 55,167 |
| 2018-06-25 | $25.50 | $25.54 | $25.49 | $25.50 | $25.14 | 24,730 |
| 2018-06-22 | $25.53 | $25.53 | $25.35 | $25.51 | $25.15 | 9,080 |
| 2018-06-21 | $25.44 | $25.51 | $25.42 | $25.46 | $25.10 | 32,628 |
| 2018-06-20 | $25.40 | $25.46 | $25.34 | $25.43 | $25.07 | 18,518 |
| 2018-06-19 | $25.44 | $25.44 | $25.29 | $25.43 | $25.07 | 11,119 |
| 2018-06-18 | $25.40 | $25.44 | $25.33 | $25.41 | $25.05 | 9,754 |
| 2018-06-15 | $25.39 | $25.43 | $25.38 | $25.40 | $25.04 | 5,166 |
| 2018-06-14 | $25.36 | $25.36 | $25.31 | $25.33 | $24.97 | 7,106 |
| 2018-06-13 | $25.36 | $25.36 | $25.30 | $25.35 | $24.99 | 9,097 |
| 2018-06-12 | $25.44 | $25.44 | $25.24 | $25.36 | $25.00 | 35,446 |
| 2018-06-11 | $25.42 | $25.45 | $25.21 | $25.45 | $25.09 | 10,360 |
| 2018-06-08 | $25.29 | $25.45 | $25.29 | $25.42 | $25.06 | 19,077 |
| 2018-06-07 | $25.27 | $25.29 | $25.16 | $25.29 | $24.93 | 52,477 |
| 2018-06-06 | $25.27 | $25.28 | $25.20 | $25.28 | $24.92 | 25,277 |
| 2018-06-05 | $25.19 | $25.27 | $25.14 | $25.27 | $24.91 | 28,259 |
| 2018-06-04 | $25.14 | $25.14 | $25.09 | $25.14 | $24.78 | 8,612 |
| 2018-06-01 | $25.01 | $25.11 | $25.01 | $25.11 | $24.75 | 20,372 |
| 2018-05-31 | $24.90 | $25.02 | $24.80 | $25.02 | $24.67 | 20,189 |
| 2018-05-30 | $25.25 | $25.26 | $25.15 | $25.23 | $24.52 | 390,486 |
| 2018-05-29 | $25.29 | $25.36 | $25.17 | $25.17 | $24.46 | 58,774 |
| 2018-05-25 | $25.27 | $25.29 | $25.21 | $25.21 | $24.50 | 2,135 |
| 2018-05-24 | $25.25 | $25.26 | $25.18 | $25.26 | $24.55 | 36,656 |
| 2018-05-23 | $25.15 | $25.22 | $25.15 | $25.18 | $24.47 | 6,579 |
| 2018-05-22 | $25.13 | $25.25 | $25.12 | $25.13 | $24.42 | 16,732 |
| 2018-05-21 | $25.15 | $25.21 | $25.07 | $25.10 | $24.39 | 46,922 |
| 2018-05-18 | $25.05 | $25.20 | $25.05 | $25.15 | $24.44 | 11,269 |
| 2018-05-17 | $25.28 | $25.28 | $25.09 | $25.14 | $24.43 | 34,963 |
| 2018-05-16 | $25.19 | $25.19 | $25.12 | $25.16 | $24.45 | 17,133 |
| 2018-05-15 | $25.16 | $25.19 | $25.06 | $25.14 | $24.43 | 21,084 |
| 2018-05-14 | $25.21 | $25.25 | $25.21 | $25.23 | $24.51 | 6,441 |
| 2018-05-11 | $25.16 | $25.20 | $25.13 | $25.20 | $24.49 | 25,246 |
| 2018-05-10 | $25.09 | $25.21 | $25.09 | $25.13 | $24.42 | 22,903 |
| 2018-05-09 | $25.05 | $25.17 | $24.95 | $25.08 | $24.37 | 119,976 |
| 2018-05-08 | $25.05 | $25.08 | $24.97 | $24.98 | $24.27 | 62,014 |
| 2018-05-07 | $25.11 | $25.12 | $25.00 | $25.05 | $24.34 | 42,625 |
| 2018-05-04 | $24.99 | $25.18 | $24.99 | $25.12 | $24.41 | 13,097 |
| 2018-05-03 | $24.97 | $25.05 | $24.95 | $24.95 | $24.25 | 20,837 |
| 2018-05-02 | $25.07 | $25.07 | $24.92 | $24.92 | $24.22 | 7,066 |
| 2018-05-01 | $24.94 | $25.08 | $24.93 | $25.02 | $24.31 | 17,468 |
| 2018-04-30 | $24.99 | $25.03 | $24.87 | $24.87 | $24.17 | 6,275 |
| 2018-04-27 | $25.03 | $25.03 | $24.93 | $25.01 | $24.30 | 9,686 |
| 2018-04-26 | $25.05 | $25.05 | $24.84 | $25.00 | $24.29 | 16,523 |
| 2018-04-25 | $25.04 | $25.04 | $24.83 | $25.00 | $24.29 | 29,756 |
| 2018-04-24 | $25.04 | $25.11 | $24.94 | $25.00 | $24.29 | 21,965 |
| 2018-04-23 | $25.18 | $25.18 | $25.01 | $25.03 | $24.32 | 9,667 |
| 2018-04-20 | $25.11 | $25.18 | $25.05 | $25.18 | $24.47 | 11,744 |
| 2018-04-19 | $25.15 | $25.15 | $24.99 | $25.06 | $24.35 | 12,439 |
| 2018-04-18 | $25.13 | $25.17 | $24.99 | $25.15 | $24.44 | 14,748 |
| 2018-04-17 | $25.14 | $25.14 | $25.06 | $25.14 | $24.43 | 26,594 |
| 2018-04-16 | $25.14 | $25.14 | $25.06 | $25.14 | $24.43 | 7,065 |
| 2018-04-13 | $25.22 | $25.22 | $25.07 | $25.12 | $24.41 | 23,252 |
| 2018-04-12 | $25.09 | $25.10 | $25.05 | $25.08 | $24.37 | 8,386 |
| 2018-04-11 | $25.19 | $25.20 | $25.02 | $25.03 | $24.32 | 33,748 |
| 2018-04-10 | $25.11 | $25.17 | $25.03 | $25.07 | $24.36 | 44,867 |
| 2018-04-09 | $25.12 | $25.22 | $25.10 | $25.15 | $24.44 | 29,359 |
| 2018-04-06 | $25.18 | $25.23 | $24.96 | $25.10 | $24.39 | 14,125 |
| 2018-04-05 | $25.18 | $25.20 | $24.82 | $25.18 | $24.47 | 46,278 |
| 2018-04-04 | $25.02 | $25.24 | $24.93 | $25.18 | $24.47 | 20,845 |
| 2018-04-03 | $25.24 | $25.24 | $25.05 | $25.14 | $24.43 | 16,132 |
| 2018-04-02 | $25.33 | $25.33 | $25.13 | $25.16 | $24.45 | 21,573 |
| 2018-03-29 | $25.27 | $25.32 | $25.20 | $25.31 | $24.60 | 39,978 |
| 2018-03-28 | $25.20 | $25.27 | $25.13 | $25.24 | $24.53 | 12,272 |
| 2018-03-27 | $25.23 | $25.27 | $25.12 | $25.20 | $24.49 | 30,085 |
| 2018-03-26 | $25.28 | $25.32 | $25.12 | $25.12 | $24.41 | 36,291 |
| 2018-03-23 | $25.41 | $25.41 | $25.19 | $25.25 | $24.54 | 124,285 |
| 2018-03-22 | $25.45 | $25.45 | $25.30 | $25.31 | $24.60 | 14,089 |
| 2018-03-21 | $25.51 | $25.51 | $25.26 | $25.37 | $24.65 | 43,528 |
| 2018-03-20 | $25.59 | $25.60 | $25.45 | $25.47 | $24.75 | 21,084 |
| 2018-03-19 | $25.42 | $25.60 | $25.41 | $25.59 | $24.87 | 31,919 |
| 2018-03-16 | $25.43 | $25.47 | $25.30 | $25.36 | $24.64 | 30,984 |
| 2018-03-15 | $25.42 | $25.42 | $25.33 | $25.38 | $24.66 | 20,991 |
| 2018-03-14 | $25.42 | $25.42 | $25.29 | $25.37 | $24.65 | 12,063 |
| 2018-03-13 | $25.40 | $25.40 | $25.28 | $25.28 | $24.57 | 26,043 |
| 2018-03-12 | $25.49 | $25.57 | $25.35 | $25.35 | $24.63 | 28,601 |
| 2018-03-09 | $25.74 | $25.77 | $25.40 | $25.42 | $24.70 | 63,987 |
| 2018-03-08 | $25.60 | $25.74 | $25.50 | $25.74 | $25.01 | 18,926 |
| 2018-03-07 | $25.40 | $25.55 | $25.35 | $25.50 | $24.78 | 21,333 |
| 2018-03-06 | $25.44 | $25.50 | $25.37 | $25.45 | $24.73 | 11,329 |
| 2018-03-05 | $25.38 | $25.43 | $25.25 | $25.43 | $24.71 | 34,487 |
| 2018-03-02 | $25.33 | $25.40 | $25.05 | $25.40 | $24.68 | 67,155 |
| 2018-03-01 | $25.39 | $25.39 | $25.21 | $25.33 | $24.62 | 231,143 |
| 2018-02-28 | $25.36 | $25.49 | $25.16 | $25.35 | $24.63 | 470,842 |
| 2018-02-27 | $25.60 | $25.85 | $25.60 | $25.78 | $24.70 | 45,660 |
| 2018-02-26 | $25.55 | $25.76 | $25.55 | $25.75 | $24.67 | 39,997 |
| 2018-02-23 | $25.30 | $25.66 | $25.28 | $25.66 | $24.58 | 26,188 |
| 2018-02-22 | $25.30 | $25.30 | $25.13 | $25.24 | $24.18 | 20,446 |
| 2018-02-21 | $25.18 | $25.29 | $25.18 | $25.22 | $24.16 | 19,975 |
| 2018-02-20 | $25.05 | $25.08 | $24.98 | $25.08 | $24.03 | 62,288 |
| 2018-02-16 | $24.98 | $25.10 | $24.82 | $25.10 | $24.05 | 16,594 |
| 2018-02-15 | $24.95 | $25.07 | $24.72 | $24.94 | $23.89 | 34,731 |
| 2018-02-14 | $24.91 | $25.06 | $24.90 | $24.92 | $23.88 | 26,815 |
| 2018-02-13 | $25.26 | $25.26 | $25.11 | $25.11 | $24.06 | 13,377 |
| 2018-02-12 | $25.25 | $25.26 | $25.05 | $25.22 | $24.16 | 21,555 |
| 2018-02-09 | $25.03 | $25.25 | $24.98 | $25.25 | $24.19 | 28,923 |
| 2018-02-08 | $25.20 | $25.31 | $25.08 | $25.09 | $24.04 | 31,539 |
| 2018-02-07 | $25.20 | $25.34 | $25.10 | $25.20 | $24.14 | 17,192 |
| 2018-02-06 | $24.94 | $25.20 | $24.94 | $25.20 | $24.14 | 28,024 |
| 2018-02-05 | $25.25 | $25.25 | $24.80 | $25.02 | $23.97 | 29,215 |
| 2018-02-02 | $25.00 | $25.00 | $24.62 | $24.76 | $23.72 | 36,914 |
| 2018-02-01 | $25.31 | $25.41 | $25.07 | $25.10 | $24.05 | 25,802 |
| 2018-01-31 | $24.88 | $25.20 | $24.75 | $25.20 | $24.14 | 54,988 |
| 2018-01-30 | $24.99 | $25.00 | $24.64 | $24.66 | $23.63 | 38,504 |
| 2018-01-29 | $25.40 | $25.40 | $24.65 | $25.02 | $23.97 | 40,847 |
| 2018-01-26 | $25.42 | $25.56 | $25.19 | $25.30 | $24.24 | 65,872 |
| 2018-01-25 | $25.58 | $25.58 | $25.45 | $25.45 | $24.38 | 30,470 |
| 2018-01-24 | $25.59 | $25.59 | $25.40 | $25.55 | $24.48 | 66,148 |
| 2018-01-23 | $25.50 | $25.60 | $25.45 | $25.60 | $24.53 | 57,669 |
| 2018-01-22 | $25.50 | $25.76 | $25.49 | $25.50 | $24.43 | 155,457 |
| 2018-01-19 | $25.31 | $25.35 | $25.10 | $25.10 | $24.05 | 34,872 |
| 2018-01-18 | $25.49 | $25.49 | $25.23 | $25.23 | $24.17 | 35,908 |
| 2018-01-17 | $25.50 | $25.50 | $25.35 | $25.40 | $24.34 | 16,837 |
| 2018-01-16 | $25.50 | $25.50 | $25.36 | $25.41 | $24.34 | 20,207 |
| 2018-01-12 | $25.50 | $25.50 | $25.38 | $25.50 | $24.43 | 20,202 |
| 2018-01-11 | $25.52 | $25.57 | $25.37 | $25.50 | $24.43 | 23,454 |
| 2018-01-10 | $25.58 | $25.58 | $25.26 | $25.47 | $24.40 | 82,343 |
| 2018-01-09 | $25.72 | $25.72 | $25.31 | $25.58 | $24.51 | 82,169 |
| 2018-01-08 | $25.70 | $25.82 | $25.62 | $25.68 | $24.60 | 20,008 |
| 2018-01-05 | $25.71 | $25.80 | $25.63 | $25.70 | $24.62 | 48,871 |
| 2018-01-04 | $25.51 | $25.75 | $25.45 | $25.72 | $24.64 | 33,322 |
| 2018-01-03 | $25.32 | $25.45 | $25.06 | $25.45 | $24.38 | 126,286 |
| 2018-01-02 | $25.90 | $25.90 | $25.30 | $25.32 | $24.26 | 80,749 |
| 2017-12-29 | $25.90 | $25.90 | $25.62 | $25.62 | $24.55 | 26,343 |
| 2017-12-28 | $25.98 | $25.98 | $25.81 | $25.90 | $24.81 | 59,037 |
| 2017-12-27 | $25.75 | $26.23 | $25.74 | $26.14 | $25.04 | 32,114 |
| 2017-12-26 | $25.77 | $25.80 | $25.61 | $25.80 | $24.72 | 24,238 |
| 2017-12-22 | $25.74 | $25.78 | $25.49 | $25.77 | $24.69 | 18,512 |
| 2017-12-21 | $25.50 | $25.62 | $25.49 | $25.56 | $24.49 | 20,153 |
| 2017-12-20 | $25.68 | $25.79 | $25.49 | $25.58 | $24.51 | 50,718 |
| 2017-12-19 | $25.47 | $25.58 | $25.38 | $25.58 | $24.51 | 47,809 |
| 2017-12-18 | $25.57 | $25.57 | $25.42 | $25.44 | $24.37 | 25,911 |
| 2017-12-15 | $25.49 | $25.59 | $25.42 | $25.44 | $24.37 | 32,865 |
| 2017-12-14 | $25.47 | $25.60 | $25.31 | $25.60 | $24.53 | 24,003 |
| 2017-12-13 | $25.43 | $25.43 | $25.31 | $25.40 | $24.34 | 11,871 |
| 2017-12-12 | $25.48 | $25.48 | $25.29 | $25.29 | $24.23 | 16,612 |
| 2017-12-11 | $25.47 | $25.47 | $25.36 | $25.45 | $24.38 | 10,931 |
| 2017-12-08 | $25.41 | $25.53 | $25.40 | $25.40 | $24.34 | 30,126 |
| 2017-12-07 | $25.47 | $25.47 | $25.19 | $25.40 | $24.34 | 47,062 |
| 2017-12-06 | $25.42 | $25.42 | $25.36 | $25.40 | $24.34 | 23,050 |
| 2017-12-05 | $25.45 | $25.45 | $25.35 | $25.42 | $24.35 | 27,162 |
| 2017-12-04 | $25.28 | $25.40 | $25.28 | $25.40 | $24.34 | 29,725 |
| 2017-12-01 | $25.25 | $25.40 | $25.25 | $25.28 | $24.22 | 39,570 |
| 2017-11-30 | $25.29 | $25.62 | $25.24 | $25.24 | $24.18 | 33,972 |
| 2017-11-29 | $25.74 | $25.74 | $25.62 | $25.71 | $24.28 | 17,937 |
| 2017-11-28 | $25.93 | $25.93 | $25.63 | $25.70 | $24.27 | 11,274 |
| 2017-11-27 | $25.73 | $25.77 | $25.69 | $25.75 | $24.32 | 17,362 |
| 2017-11-24 | $25.65 | $25.71 | $25.61 | $25.71 | $24.28 | 7,486 |
| 2017-11-22 | $25.60 | $25.69 | $25.59 | $25.69 | $24.26 | 13,641 |
| 2017-11-21 | $25.50 | $25.79 | $25.50 | $25.61 | $24.19 | 206,802 |
| 2017-11-20 | $25.60 | $25.60 | $25.50 | $25.60 | $24.18 | 39,764 |
| 2017-11-17 | $25.50 | $25.65 | $25.40 | $25.62 | $24.20 | 58,176 |
| 2017-11-16 | $25.40 | $25.48 | $25.32 | $25.48 | $24.07 | 239,914 |
| 2017-11-15 | $25.26 | $25.40 | $25.26 | $25.40 | $23.99 | 24,762 |
| 2017-11-14 | $25.34 | $25.43 | $25.33 | $25.37 | $23.96 | 21,569 |
| 2017-11-13 | $25.35 | $25.35 | $25.23 | $25.33 | $23.92 | 18,304 |
| 2017-11-10 | $25.32 | $25.33 | $25.14 | $25.32 | $23.91 | 36,300 |
| 2017-11-09 | $25.32 | $25.35 | $25.21 | $25.29 | $23.89 | 34,340 |
| 2017-11-08 | $25.41 | $25.41 | $25.24 | $25.32 | $23.91 | 284,851 |
| 2017-11-07 | $25.32 | $25.32 | $25.26 | $25.28 | $23.88 | 43,495 |
| 2017-11-06 | $25.35 | $25.35 | $25.25 | $25.29 | $23.89 | 34,766 |
| 2017-11-03 | $25.28 | $25.42 | $25.22 | $25.28 | $23.88 | 391,301 |
| 2017-11-02 | $25.29 | $25.34 | $25.15 | $25.27 | $23.87 | 37,133 |
| 2017-11-01 | $25.34 | $25.38 | $25.24 | $25.26 | $23.86 | 26,333 |
| 2017-10-31 | $25.33 | $25.34 | $25.21 | $25.27 | $23.87 | 91,938 |
| 2017-10-30 | $25.33 | $25.33 | $25.23 | $25.27 | $23.87 | 50,472 |
| 2017-10-27 | $25.20 | $25.24 | $25.19 | $25.23 | $23.83 | 43,924 |
| 2017-10-26 | $25.41 | $25.48 | $25.15 | $25.18 | $23.78 | 38,890 |
| 2017-10-25 | $25.44 | $25.48 | $25.23 | $25.41 | $24.00 | 32,195 |
| 2017-10-24 | $25.46 | $25.66 | $25.20 | $25.48 | $24.07 | 45,003 |
| 2017-10-23 | $25.22 | $25.46 | $25.21 | $25.46 | $24.05 | 36,378 |
| 2017-10-20 | $25.15 | $25.15 | $25.08 | $25.15 | $23.75 | 60,562 |
| 2017-10-19 | $25.13 | $25.15 | $25.11 | $25.15 | $23.75 | 15,796 |
| 2017-10-18 | $25.15 | $25.15 | $25.09 | $25.14 | $23.74 | 59,908 |
| 2017-10-17 | $25.10 | $25.15 | $25.08 | $25.14 | $23.74 | 79,956 |
| 2017-10-16 | $25.12 | $25.22 | $25.08 | $25.10 | $23.71 | 66,973 |
| 2017-10-13 | $25.19 | $25.19 | $25.05 | $25.06 | $23.67 | 85,587 |
| 2017-10-12 | $25.21 | $25.21 | $25.09 | $25.15 | $23.75 | 33,150 |
| 2017-10-11 | $25.15 | $25.19 | $25.12 | $25.15 | $23.75 | 32,787 |
| 2017-10-10 | $25.10 | $25.15 | $25.03 | $25.04 | $23.65 | 18,915 |
| 2017-10-09 | $25.04 | $25.21 | $24.88 | $25.08 | $23.69 | 34,975 |
| 2017-10-06 | $25.06 | $25.06 | $24.90 | $25.02 | $23.63 | 94,023 |
| 2017-10-05 | $25.17 | $25.18 | $25.01 | $25.01 | $23.62 | 39,108 |
| 2017-10-04 | $25.06 | $25.16 | $25.06 | $25.11 | $23.72 | 17,861 |
| 2017-10-03 | $25.20 | $25.20 | $25.07 | $25.10 | $23.71 | 26,230 |
| 2017-10-02 | $25.18 | $25.22 | $25.13 | $25.14 | $23.74 | 21,469 |
| 2017-09-29 | $25.04 | $25.17 | $25.04 | $25.15 | $23.75 | 29,931 |
| 2017-09-28 | $25.07 | $25.09 | $24.93 | $25.01 | $23.62 | 65,483 |
| 2017-09-27 | $25.10 | $25.13 | $24.85 | $25.10 | $23.71 | 107,710 |
| 2017-09-26 | $25.25 | $25.26 | $25.05 | $25.17 | $23.77 | 108,503 |
| 2017-09-25 | $25.26 | $25.26 | $25.15 | $25.15 | $23.75 | 22,303 |
| 2017-09-22 | $25.20 | $25.24 | $25.16 | $25.24 | $23.84 | 56,133 |
| 2017-09-21 | $25.27 | $25.28 | $25.11 | $25.16 | $23.76 | 53,244 |
| 2017-09-20 | $25.11 | $25.27 | $25.11 | $25.27 | $23.87 | 44,441 |
| 2017-09-19 | $25.09 | $25.14 | $25.06 | $25.06 | $23.67 | 28,781 |
| 2017-09-18 | $25.26 | $25.27 | $25.03 | $25.04 | $23.65 | 37,889 |
| 2017-09-15 | $25.26 | $25.30 | $25.19 | $25.20 | $23.80 | 21,110 |
| 2017-09-14 | $25.20 | $25.20 | $25.13 | $25.18 | $23.78 | 50,925 |
| 2017-09-13 | $25.16 | $25.20 | $25.01 | $25.16 | $23.76 | 95,777 |
| 2017-09-12 | $25.16 | $25.21 | $25.08 | $25.12 | $23.73 | 113,567 |
| 2017-09-11 | $25.00 | $25.24 | $24.92 | $25.15 | $23.75 | 222,683 |
| 2017-09-08 | $24.42 | $24.49 | $24.15 | $24.36 | $23.01 | 272,026 |
| 2017-09-07 | $25.13 | $25.14 | $24.22 | $24.28 | $22.93 | 301,787 |
| 2017-09-06 | $25.22 | $25.22 | $25.09 | $25.10 | $23.71 | 76,444 |
| 2017-09-05 | $25.33 | $25.35 | $25.14 | $25.19 | $23.79 | 66,230 |
| 2017-09-01 | $25.33 | $25.33 | $25.28 | $25.31 | $23.91 | 14,724 |
| 2017-08-31 | $25.22 | $25.32 | $25.21 | $25.32 | $23.91 | 120,501 |
| 2017-08-30 | $25.20 | $25.22 | $25.17 | $25.22 | $23.82 | 67,112 |
| 2017-08-29 | $25.41 | $25.53 | $25.39 | $25.45 | $23.72 | 45,484 |
| 2017-08-28 | $25.39 | $25.45 | $25.39 | $25.45 | $23.72 | 111,967 |
| 2017-08-25 | $25.40 | $25.43 | $25.38 | $25.40 | $23.67 | 84,646 |
| 2017-08-24 | $25.43 | $25.43 | $25.36 | $25.38 | $23.65 | 109,884 |
| 2017-08-23 | $25.40 | $25.44 | $25.39 | $25.40 | $23.67 | 50,715 |
| 2017-08-22 | $25.46 | $25.48 | $25.40 | $25.40 | $23.67 | 101,880 |
| 2017-08-21 | $25.53 | $25.53 | $25.38 | $25.38 | $23.65 | 50,421 |
| 2017-08-18 | $25.50 | $25.57 | $25.44 | $25.45 | $23.72 | 68,875 |
| 2017-08-17 | $25.57 | $25.57 | $25.47 | $25.48 | $23.74 | 12,076 |
| 2017-08-16 | $25.51 | $25.58 | $25.47 | $25.54 | $23.80 | 34,467 |
| 2017-08-15 | $25.50 | $25.52 | $25.38 | $25.50 | $23.76 | 50,348 |
| 2017-08-14 | $25.47 | $25.58 | $25.37 | $25.45 | $23.72 | 84,340 |
| 2017-08-11 | $25.34 | $25.40 | $25.26 | $25.34 | $23.61 | 36,962 |
| 2017-08-10 | $25.55 | $25.56 | $25.22 | $25.25 | $23.53 | 39,147 |
| 2017-08-09 | $25.64 | $25.64 | $25.49 | $25.51 | $23.77 | 59,787 |
| 2017-08-08 | $25.60 | $25.69 | $25.55 | $25.67 | $23.92 | 62,439 |
| 2017-08-07 | $25.43 | $25.60 | $25.43 | $25.55 | $23.81 | 89,622 |
| 2017-08-04 | $25.39 | $25.43 | $25.33 | $25.43 | $23.70 | 65,838 |
| 2017-08-03 | $25.38 | $25.45 | $25.36 | $25.36 | $23.63 | 83,199 |
| 2017-08-02 | $25.35 | $25.41 | $25.33 | $25.33 | $23.60 | 51,439 |
| 2017-08-01 | $25.28 | $25.37 | $25.25 | $25.35 | $23.62 | 517,020 |
| 2017-07-31 | $25.31 | $25.34 | $25.25 | $25.25 | $23.53 | 228,651 |
| 2017-07-28 | $25.26 | $25.32 | $25.26 | $25.31 | $23.59 | 157,763 |
| 2017-07-27 | $25.32 | $25.32 | $25.20 | $25.26 | $23.54 | 203,111 |
| 2017-07-26 | $25.37 | $25.37 | $25.22 | $25.31 | $23.59 | 297,605 |
| 2017-07-25 | $25.45 | $25.45 | $25.24 | $25.24 | $23.52 | 116,170 |
| 2017-07-24 | $25.51 | $25.54 | $25.40 | $25.41 | $23.68 | 106,510 |
| 2017-07-21 | $25.46 | $25.50 | $25.41 | $25.50 | $23.76 | 1,368,277 |
| 2017-07-20 | $25.44 | $25.49 | $25.40 | $25.41 | $23.68 | 164,845 |
| 2017-07-19 | $25.38 | $25.47 | $25.33 | $25.43 | $23.70 | 169,636 |
| 2017-07-18 | $25.36 | $25.38 | $25.32 | $25.33 | $23.60 | 204,466 |
| 2017-07-17 | $25.37 | $25.39 | $25.31 | $25.33 | $23.60 | 275,863 |
| 2017-07-14 | $25.28 | $25.35 | $25.27 | $25.35 | $23.62 | 233,281 |
| 2017-07-13 | $25.40 | $25.40 | $25.20 | $25.26 | $23.54 | 421,525 |
| 2017-07-12 | $25.38 | $25.43 | $25.33 | $25.38 | $23.65 | 141,274 |
| 2017-07-11 | $25.39 | $25.39 | $25.28 | $25.32 | $23.59 | 168,618 |
| 2017-07-10 | $25.38 | $25.44 | $25.34 | $25.39 | $23.66 | 166,399 |
| 2017-07-07 | $25.34 | $25.42 | $25.31 | $25.32 | $23.59 | 128,666 |
| 2017-07-06 | $25.37 | $25.42 | $25.34 | $25.34 | $23.61 | 161,857 |
| 2017-07-05 | $25.38 | $25.48 | $25.32 | $25.48 | $23.74 | 63,814 |
| 2017-07-03 | $25.35 | $25.45 | $25.35 | $25.35 | $23.62 | 37,783 |
| 2017-06-30 | $25.23 | $25.40 | $25.18 | $25.34 | $23.61 | 278,851 |
| 2017-06-29 | $25.36 | $25.37 | $25.12 | $25.21 | $23.49 | 614,495 |
| 2017-06-28 | $25.40 | $25.45 | $25.36 | $25.40 | $23.67 | 204,131 |
| 2017-06-27 | $25.44 | $25.44 | $25.33 | $25.40 | $23.67 | 408,349 |
| 2017-06-26 | $25.40 | $25.47 | $25.35 | $25.47 | $23.73 | 169,000 |
| 2017-06-23 | $25.34 | $25.38 | $25.26 | $25.36 | $23.63 | 310,002 |
| 2017-06-22 | $25.20 | $25.29 | $25.19 | $25.27 | $23.55 | 387,974 |
| 2017-06-21 | $25.16 | $25.27 | $25.16 | $25.21 | $23.49 | 479,565 |
| 2017-06-20 | $25.05 | $25.30 | $24.94 | $25.15 | $23.44 | 403,972 |
| 2017-06-19 | $25.15 | $25.19 | $25.00 | $25.00 | $23.30 | 292,826 |
| 2017-06-16 | $25.00 | $25.20 | $25.00 | $25.00 | $23.30 | 270,778 |
| 2017-06-15 | $25.08 | $25.20 | $25.03 | $25.15 | $23.44 | 532,876 |
| 2017-06-14 | $25.12 | $25.27 | $24.94 | $25.27 | $23.55 | 3,226,544 |
| 2017-06-13 | $25.00 | $25.50 | $24.95 | $25.05 | $23.34 | 5,476,026 |