Hospitality Properties Trust Hospitality Properties Trust Preferred Stock (HPTRP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.10 ($0.00) 0.00%
Hospitality Properties Trust Hospitality Properties Trust Preferred Stock - Daily Information
Click for more stock information on Hospitality Properties Trust Hospitality Properties Trust Preferred Stock.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.10 |
| Previous Close | $25.10 |
| High | $25.10 |
| Low | $25.10 |
| Adjusted Open | $25.10 |
| Previous Adjusted Close | $25.10 |
| Adjusted High | $25.10 |
| Adjusted Low | $25.10 |
Invest in Hospitality Properties Trust Hospitality Properties Trust Preferred Stock (HPTRP)
Historical Stock Data for Hospitality Properties Trust Hospitality Properties Trust Preferred Stock (HPTRP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-02-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-02-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-02-15 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-02-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-02-13 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-02-10 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2017-02-09 | $25.10 | $25.12 | $25.09 | $25.10 | $25.10 | 22,336 |
| 2017-02-08 | $25.10 | $25.12 | $25.10 | $25.10 | $25.10 | 21,013 |
| 2017-02-07 | $25.11 | $25.13 | $25.10 | $25.11 | $25.11 | 31,653 |
| 2017-02-06 | $25.10 | $25.12 | $25.10 | $25.11 | $25.11 | 5,848 |
| 2017-02-03 | $25.13 | $25.13 | $25.09 | $25.12 | $25.12 | 31,179 |
| 2017-02-02 | $25.10 | $25.12 | $25.09 | $25.10 | $25.10 | 23,321 |
| 2017-02-01 | $25.10 | $25.13 | $25.09 | $25.09 | $25.09 | 15,509 |
| 2017-01-31 | $25.10 | $25.12 | $25.09 | $25.09 | $25.09 | 17,009 |
| 2017-01-30 | $25.14 | $25.14 | $25.09 | $25.10 | $25.10 | 82,956 |
| 2017-01-27 | $25.09 | $25.12 | $25.09 | $25.09 | $25.09 | 38,576 |
| 2017-01-26 | $25.09 | $25.13 | $25.09 | $25.13 | $25.13 | 30,229 |
| 2017-01-25 | $25.09 | $25.13 | $25.09 | $25.13 | $25.13 | 728,795 |
| 2017-01-24 | $25.08 | $25.13 | $25.08 | $25.09 | $25.09 | 27,403 |
| 2017-01-23 | $25.09 | $25.14 | $25.09 | $25.13 | $25.13 | 32,749 |
| 2017-01-20 | $25.24 | $25.24 | $25.09 | $25.09 | $25.09 | 106,712 |
| 2017-01-19 | $25.12 | $25.39 | $25.09 | $25.39 | $25.39 | 69,184 |
| 2017-01-18 | $25.09 | $25.13 | $25.09 | $25.11 | $25.11 | 33,011 |
| 2017-01-17 | $25.09 | $25.11 | $25.09 | $25.09 | $25.09 | 59,220 |
| 2017-01-13 | $25.12 | $25.13 | $25.09 | $25.10 | $25.10 | 23,609 |
| 2017-01-12 | $25.07 | $25.15 | $25.07 | $25.10 | $25.10 | 368,577 |
| 2017-01-11 | $25.20 | $25.28 | $25.07 | $25.09 | $25.09 | 25,501 |
| 2017-01-10 | $25.07 | $25.23 | $25.07 | $25.14 | $25.14 | 9,187 |
| 2017-01-09 | $25.38 | $25.38 | $25.13 | $25.13 | $25.13 | 11,989 |
| 2017-01-06 | $25.17 | $25.27 | $25.08 | $25.15 | $25.15 | 12,045 |
| 2017-01-05 | $24.99 | $25.11 | $24.99 | $25.11 | $25.11 | 20,385 |
| 2017-01-04 | $25.03 | $25.08 | $24.91 | $24.98 | $24.98 | 149,140 |
| 2017-01-03 | $25.25 | $25.25 | $25.06 | $25.07 | $25.07 | 20,878 |
| 2016-12-30 | $25.30 | $25.43 | $25.15 | $25.22 | $25.22 | 8,329 |
| 2016-12-29 | $25.65 | $25.65 | $25.20 | $25.43 | $25.43 | 16,726 |
| 2016-12-28 | $25.45 | $25.71 | $25.18 | $25.71 | $25.71 | 90,070 |
| 2016-12-27 | $25.35 | $25.64 | $25.35 | $25.64 | $25.20 | 17,292 |
| 2016-12-23 | $25.35 | $25.48 | $25.35 | $25.36 | $24.93 | 5,967 |
| 2016-12-22 | $25.37 | $25.47 | $25.34 | $25.34 | $24.91 | 16,049 |
| 2016-12-21 | $25.35 | $25.38 | $25.33 | $25.33 | $24.90 | 8,798 |
| 2016-12-20 | $25.33 | $25.38 | $25.32 | $25.34 | $24.91 | 9,994 |
| 2016-12-19 | $25.38 | $25.38 | $25.25 | $25.32 | $24.89 | 15,893 |
| 2016-12-16 | $25.24 | $25.38 | $25.24 | $25.25 | $24.82 | 8,184 |
| 2016-12-15 | $25.19 | $25.42 | $25.10 | $25.15 | $24.72 | 21,144 |
| 2016-12-14 | $25.26 | $25.31 | $25.15 | $25.27 | $24.84 | 46,150 |
| 2016-12-13 | $25.24 | $25.52 | $25.22 | $25.28 | $24.85 | 13,772 |
| 2016-12-12 | $25.33 | $25.34 | $25.15 | $25.32 | $24.89 | 29,018 |
| 2016-12-09 | $25.20 | $25.47 | $25.11 | $25.32 | $24.89 | 23,330 |
| 2016-12-08 | $25.36 | $25.42 | $25.13 | $25.20 | $24.77 | 11,645 |
| 2016-12-07 | $25.24 | $25.37 | $25.18 | $25.36 | $24.93 | 10,080 |
| 2016-12-06 | $25.41 | $25.44 | $25.11 | $25.17 | $24.74 | 34,295 |
| 2016-12-05 | $25.42 | $25.48 | $25.30 | $25.48 | $25.05 | 12,258 |
| 2016-12-02 | $25.15 | $25.43 | $25.11 | $25.43 | $25.00 | 93,746 |
| 2016-12-01 | $25.18 | $25.20 | $25.11 | $25.11 | $24.68 | 17,112 |
| 2016-11-30 | $25.17 | $25.24 | $25.15 | $25.19 | $24.76 | 8,427 |
| 2016-11-29 | $25.20 | $25.27 | $25.11 | $25.15 | $24.72 | 86,154 |
| 2016-11-28 | $25.24 | $25.30 | $25.13 | $25.13 | $24.70 | 10,472 |
| 2016-11-25 | $25.24 | $25.30 | $25.13 | $25.13 | $24.70 | 10,472 |
| 2016-11-23 | $25.25 | $25.28 | $25.12 | $25.18 | $24.75 | 11,513 |
| 2016-11-22 | $25.50 | $25.54 | $25.14 | $25.25 | $24.82 | 113,020 |
| 2016-11-21 | $25.27 | $25.49 | $25.23 | $25.36 | $24.93 | 15,860 |
| 2016-11-18 | $25.22 | $25.40 | $25.07 | $25.20 | $24.77 | 21,706 |
| 2016-11-17 | $25.39 | $25.43 | $25.18 | $25.34 | $24.91 | 14,120 |
| 2016-11-16 | $25.16 | $25.48 | $25.16 | $25.39 | $24.96 | 20,273 |
| 2016-11-15 | $25.00 | $25.25 | $24.86 | $25.05 | $24.62 | 29,778 |
| 2016-11-14 | $25.15 | $25.21 | $24.99 | $24.99 | $24.56 | 38,328 |
| 2016-11-11 | $25.18 | $25.26 | $25.10 | $25.22 | $24.79 | 18,141 |
| 2016-11-10 | $25.20 | $25.37 | $25.06 | $25.20 | $24.77 | 37,281 |
| 2016-11-09 | $25.23 | $25.37 | $25.15 | $25.23 | $24.80 | 9,907 |
| 2016-11-08 | $25.28 | $25.42 | $25.16 | $25.21 | $24.78 | 18,706 |
| 2016-11-07 | $25.31 | $25.42 | $25.25 | $25.25 | $24.82 | 12,390 |
| 2016-11-04 | $25.21 | $25.39 | $25.21 | $25.24 | $24.81 | 6,876 |
| 2016-11-03 | $25.25 | $25.45 | $25.20 | $25.21 | $24.78 | 10,762 |
| 2016-11-02 | $25.37 | $25.42 | $25.22 | $25.22 | $24.79 | 9,021 |
| 2016-11-01 | $25.36 | $25.44 | $25.31 | $25.34 | $24.90 | 12,130 |
| 2016-10-31 | $25.38 | $25.50 | $25.32 | $25.34 | $24.91 | 8,800 |
| 2016-10-28 | $25.45 | $25.47 | $25.32 | $25.33 | $24.90 | 6,546 |
| 2016-10-27 | $25.50 | $25.51 | $25.31 | $25.51 | $25.07 | 5,236 |
| 2016-10-26 | $25.35 | $25.55 | $25.35 | $25.48 | $25.05 | 5,804 |
| 2016-10-25 | $25.57 | $25.59 | $25.47 | $25.50 | $25.07 | 16,261 |
| 2016-10-24 | $25.50 | $25.57 | $25.47 | $25.50 | $25.07 | 5,098 |
| 2016-10-21 | $25.70 | $25.70 | $25.47 | $25.60 | $25.16 | 37,714 |
| 2016-10-20 | $25.64 | $25.64 | $25.40 | $25.59 | $25.15 | 138,482 |
| 2016-10-19 | $25.65 | $25.65 | $25.46 | $25.56 | $25.12 | 13,413 |
| 2016-10-18 | $25.44 | $25.70 | $25.44 | $25.60 | $25.16 | 30,438 |
| 2016-10-17 | $25.35 | $25.54 | $25.35 | $25.53 | $25.10 | 38,727 |
| 2016-10-14 | $25.53 | $25.53 | $25.40 | $25.44 | $25.01 | 9,100 |
| 2016-10-13 | $25.35 | $25.37 | $25.30 | $25.36 | $24.92 | 11,458 |
| 2016-10-12 | $25.50 | $25.56 | $25.34 | $25.34 | $24.91 | 25,021 |
| 2016-10-11 | $25.42 | $25.69 | $25.42 | $25.45 | $25.02 | 8,942 |
| 2016-10-10 | $25.50 | $25.72 | $25.42 | $25.48 | $25.05 | 8,731 |
| 2016-10-07 | $25.70 | $25.70 | $25.50 | $25.50 | $25.07 | 4,680 |
| 2016-10-06 | $25.40 | $25.74 | $25.38 | $25.61 | $25.17 | 4,893 |
| 2016-10-05 | $25.49 | $25.51 | $25.34 | $25.40 | $24.97 | 14,000 |
| 2016-10-04 | $25.48 | $25.71 | $25.40 | $25.40 | $24.97 | 12,824 |
| 2016-10-03 | $25.48 | $25.54 | $25.25 | $25.44 | $25.01 | 14,030 |
| 2016-09-30 | $25.32 | $25.51 | $25.32 | $25.37 | $24.94 | 11,509 |
| 2016-09-29 | $25.49 | $25.79 | $25.37 | $25.39 | $24.96 | 13,496 |
| 2016-09-28 | $25.75 | $25.75 | $25.44 | $25.52 | $25.09 | 12,708 |
| 2016-09-27 | $26.30 | $26.30 | $25.69 | $25.88 | $25.00 | 21,121 |
| 2016-09-26 | $26.05 | $26.22 | $25.98 | $26.21 | $25.32 | 11,034 |
| 2016-09-23 | $25.91 | $26.18 | $25.88 | $25.97 | $25.09 | 4,514 |
| 2016-09-22 | $26.35 | $26.61 | $25.97 | $26.16 | $25.27 | 13,950 |
| 2016-09-21 | $25.89 | $26.28 | $25.89 | $26.28 | $25.39 | 13,827 |
| 2016-09-20 | $25.91 | $26.00 | $25.76 | $26.00 | $25.12 | 21,798 |
| 2016-09-19 | $25.83 | $25.94 | $25.72 | $25.86 | $24.98 | 17,757 |
| 2016-09-16 | $25.88 | $25.94 | $25.72 | $25.77 | $24.90 | 9,651 |
| 2016-09-15 | $25.72 | $25.95 | $25.72 | $25.94 | $25.06 | 14,272 |
| 2016-09-14 | $25.70 | $25.89 | $25.70 | $25.89 | $25.01 | 15,113 |
| 2016-09-13 | $25.59 | $25.90 | $25.53 | $25.90 | $25.02 | 19,424 |
| 2016-09-12 | $25.67 | $25.89 | $25.61 | $25.85 | $24.97 | 14,619 |
| 2016-09-09 | $25.76 | $25.86 | $25.74 | $25.75 | $24.88 | 9,384 |
| 2016-09-08 | $25.87 | $25.90 | $25.80 | $25.85 | $24.97 | 9,988 |
| 2016-09-07 | $25.71 | $25.82 | $25.71 | $25.80 | $24.93 | 9,131 |
| 2016-09-06 | $25.88 | $25.88 | $25.75 | $25.80 | $24.93 | 17,371 |
| 2016-09-02 | $25.82 | $25.89 | $25.77 | $25.89 | $25.01 | 13,174 |
| 2016-09-01 | $25.74 | $25.85 | $25.74 | $25.78 | $24.91 | 7,929 |
| 2016-08-31 | $25.77 | $25.88 | $25.77 | $25.80 | $24.93 | 13,257 |
| 2016-08-30 | $25.82 | $25.84 | $25.77 | $25.80 | $24.93 | 19,896 |
| 2016-08-29 | $25.94 | $25.94 | $25.76 | $25.80 | $24.93 | 8,082 |
| 2016-08-26 | $25.76 | $25.88 | $25.76 | $25.79 | $24.92 | 13,656 |
| 2016-08-25 | $25.82 | $25.84 | $25.76 | $25.80 | $24.93 | 10,687 |
| 2016-08-24 | $25.74 | $25.82 | $25.74 | $25.80 | $24.93 | 13,018 |
| 2016-08-23 | $25.76 | $25.80 | $25.76 | $25.79 | $24.92 | 13,111 |
| 2016-08-22 | $25.86 | $25.93 | $25.76 | $25.84 | $24.96 | 9,209 |
| 2016-08-19 | $25.88 | $25.97 | $25.72 | $25.73 | $24.86 | 9,492 |
| 2016-08-18 | $25.82 | $25.88 | $25.82 | $25.85 | $24.97 | 13,071 |
| 2016-08-17 | $25.80 | $25.94 | $25.80 | $25.89 | $25.01 | 15,396 |
| 2016-08-16 | $25.83 | $25.97 | $25.80 | $25.88 | $25.00 | 21,184 |
| 2016-08-15 | $25.89 | $26.09 | $25.89 | $25.99 | $25.10 | 10,506 |
| 2016-08-12 | $25.94 | $26.14 | $25.94 | $25.96 | $25.08 | 19,499 |
| 2016-08-11 | $25.90 | $26.02 | $25.83 | $26.02 | $25.14 | 18,680 |
| 2016-08-10 | $26.09 | $26.24 | $25.90 | $25.95 | $25.07 | 21,939 |
| 2016-08-09 | $26.15 | $26.15 | $25.82 | $26.08 | $25.20 | 12,823 |
| 2016-08-08 | $25.96 | $26.50 | $25.91 | $25.93 | $25.05 | 61,286 |
| 2016-08-05 | $26.02 | $26.19 | $26.02 | $26.11 | $25.23 | 23,154 |
| 2016-08-04 | $26.22 | $26.22 | $25.89 | $25.90 | $25.02 | 17,021 |
| 2016-08-03 | $26.06 | $26.22 | $26.06 | $26.22 | $25.33 | 11,944 |
| 2016-08-02 | $26.11 | $26.22 | $26.10 | $26.22 | $25.33 | 14,247 |
| 2016-08-01 | $26.10 | $26.30 | $26.02 | $26.19 | $25.30 | 9,703 |
| 2016-07-29 | $26.14 | $26.45 | $25.98 | $26.36 | $25.47 | 28,550 |
| 2016-07-28 | $25.94 | $26.06 | $25.90 | $26.06 | $25.18 | 14,594 |
| 2016-07-27 | $26.05 | $26.10 | $25.93 | $25.93 | $25.05 | 32,349 |
| 2016-07-26 | $26.14 | $26.20 | $26.01 | $26.01 | $25.13 | 15,432 |
| 2016-07-25 | $26.14 | $26.20 | $26.08 | $26.13 | $25.24 | 12,721 |
| 2016-07-22 | $25.91 | $26.18 | $25.91 | $26.18 | $25.29 | 62,261 |
| 2016-07-21 | $25.89 | $26.00 | $25.89 | $26.00 | $25.12 | 17,588 |
| 2016-07-20 | $25.87 | $25.92 | $25.86 | $25.91 | $25.03 | 8,358 |
| 2016-07-19 | $25.88 | $26.03 | $25.72 | $25.87 | $24.99 | 21,957 |
| 2016-07-18 | $25.97 | $26.09 | $25.84 | $25.85 | $24.97 | 26,307 |
| 2016-07-15 | $25.80 | $26.21 | $25.80 | $25.97 | $25.09 | 32,037 |
| 2016-07-14 | $25.75 | $25.78 | $25.66 | $25.76 | $24.88 | 13,200 |
| 2016-07-13 | $25.72 | $25.79 | $25.66 | $25.75 | $24.88 | 8,733 |
| 2016-07-12 | $25.85 | $25.85 | $25.66 | $25.73 | $24.86 | 20,423 |
| 2016-07-11 | $25.83 | $25.85 | $25.64 | $25.80 | $24.93 | 19,609 |
| 2016-07-08 | $25.80 | $25.83 | $25.51 | $25.83 | $24.95 | 14,168 |
| 2016-07-07 | $25.78 | $25.83 | $25.71 | $25.73 | $24.86 | 8,943 |
| 2016-07-06 | $25.63 | $25.76 | $25.60 | $25.73 | $24.86 | 13,849 |
| 2016-07-05 | $25.65 | $25.78 | $25.50 | $25.70 | $24.83 | 24,355 |
| 2016-07-01 | $25.60 | $25.83 | $25.59 | $25.83 | $24.95 | 11,146 |
| 2016-06-30 | $25.89 | $26.03 | $25.58 | $25.76 | $24.89 | 98,280 |
| 2016-06-29 | $26.00 | $26.09 | $25.85 | $25.85 | $24.97 | 128,729 |
| 2016-06-28 | $25.91 | $26.27 | $25.90 | $25.96 | $25.08 | 37,869 |
| 2016-06-24 | $26.25 | $26.25 | $26.01 | $26.15 | $24.84 | 10,736 |
| 2016-06-23 | $26.27 | $26.43 | $26.27 | $26.35 | $25.03 | 16,986 |
| 2016-06-22 | $26.33 | $26.35 | $26.26 | $26.26 | $24.94 | 21,133 |
| 2016-06-21 | $26.40 | $26.42 | $26.31 | $26.31 | $24.99 | 11,536 |
| 2016-06-20 | $26.31 | $26.45 | $26.29 | $26.35 | $25.03 | 12,064 |
| 2016-06-17 | $26.32 | $26.47 | $26.26 | $26.31 | $24.99 | 31,539 |
| 2016-06-16 | $26.35 | $26.35 | $26.23 | $26.31 | $24.99 | 18,012 |
| 2016-06-15 | $26.38 | $26.39 | $26.26 | $26.31 | $24.99 | 10,234 |
| 2016-06-14 | $26.24 | $26.49 | $26.24 | $26.48 | $25.15 | 23,036 |
| 2016-06-13 | $26.29 | $26.36 | $26.24 | $26.24 | $24.92 | 40,007 |
| 2016-06-10 | $26.33 | $26.47 | $26.25 | $26.33 | $25.01 | 118,439 |
| 2016-06-09 | $26.40 | $26.49 | $26.30 | $26.39 | $25.07 | 171,800 |
| 2016-06-08 | $26.41 | $26.46 | $26.38 | $26.44 | $25.11 | 10,624 |
| 2016-06-07 | $26.44 | $26.48 | $26.34 | $26.41 | $25.08 | 10,548 |
| 2016-06-06 | $26.36 | $26.40 | $26.29 | $26.40 | $25.08 | 12,598 |
| 2016-06-03 | $26.25 | $26.48 | $26.25 | $26.44 | $25.11 | 20,791 |
| 2016-06-02 | $26.20 | $26.27 | $26.12 | $26.20 | $24.89 | 9,408 |
| 2016-06-01 | $26.16 | $26.32 | $26.16 | $26.27 | $24.95 | 19,765 |
| 2016-05-31 | $26.25 | $26.26 | $26.07 | $26.24 | $24.92 | 74,004 |
| 2016-05-27 | $26.21 | $26.21 | $26.10 | $26.20 | $24.89 | 18,089 |
| 2016-05-26 | $26.11 | $26.20 | $26.11 | $26.20 | $24.89 | 11,465 |
| 2016-05-25 | $26.13 | $26.21 | $26.13 | $26.19 | $24.88 | 8,915 |
| 2016-05-24 | $26.07 | $26.20 | $26.06 | $26.18 | $24.87 | 12,161 |
| 2016-05-23 | $26.05 | $26.23 | $26.04 | $26.14 | $24.83 | 38,879 |
| 2016-05-20 | $26.05 | $26.09 | $25.96 | $26.05 | $24.74 | 4,701 |
| 2016-05-19 | $26.00 | $26.10 | $25.95 | $26.07 | $24.76 | 6,465 |
| 2016-05-18 | $26.07 | $26.24 | $26.00 | $26.10 | $24.79 | 43,264 |
| 2016-05-17 | $26.09 | $26.16 | $26.00 | $26.04 | $24.73 | 36,562 |
| 2016-05-16 | $26.29 | $26.33 | $26.13 | $26.15 | $24.84 | 29,403 |
| 2016-05-13 | $26.33 | $26.34 | $26.20 | $26.29 | $24.97 | 10,417 |
| 2016-05-12 | $26.33 | $26.37 | $26.19 | $26.29 | $24.97 | 11,143 |
| 2016-05-11 | $26.35 | $26.45 | $26.25 | $26.39 | $25.07 | 14,209 |
| 2016-05-10 | $26.36 | $26.48 | $26.26 | $26.45 | $25.12 | 14,688 |
| 2016-05-09 | $26.40 | $26.40 | $26.28 | $26.36 | $25.04 | 28,157 |
| 2016-05-06 | $26.12 | $26.41 | $26.12 | $26.41 | $25.08 | 11,441 |
| 2016-05-05 | $26.28 | $26.28 | $26.15 | $26.24 | $24.92 | 20,968 |
| 2016-05-04 | $26.34 | $26.35 | $26.18 | $26.22 | $24.90 | 7,958 |
| 2016-05-03 | $26.18 | $26.34 | $26.18 | $26.34 | $25.02 | 16,009 |
| 2016-05-02 | $26.10 | $26.34 | $26.05 | $26.30 | $24.98 | 12,371 |
| 2016-04-29 | $26.29 | $26.31 | $26.00 | $26.05 | $24.74 | 38,809 |
| 2016-04-28 | $26.60 | $26.62 | $26.29 | $26.34 | $25.02 | 27,009 |
| 2016-04-27 | $26.52 | $26.65 | $26.44 | $26.60 | $25.27 | 13,005 |
| 2016-04-26 | $26.42 | $26.63 | $26.36 | $26.63 | $25.29 | 17,024 |
| 2016-04-25 | $26.43 | $26.43 | $26.21 | $26.41 | $25.08 | 17,467 |
| 2016-04-22 | $26.36 | $26.64 | $26.36 | $26.49 | $25.16 | 21,127 |
| 2016-04-21 | $26.40 | $26.47 | $26.21 | $26.44 | $25.11 | 10,924 |
| 2016-04-20 | $26.39 | $26.48 | $26.31 | $26.35 | $25.03 | 13,342 |
| 2016-04-19 | $26.14 | $26.41 | $26.14 | $26.30 | $24.98 | 17,911 |
| 2016-04-18 | $26.37 | $26.37 | $26.08 | $26.20 | $24.89 | 18,271 |
| 2016-04-15 | $26.44 | $26.50 | $26.25 | $26.35 | $25.03 | 38,051 |
| 2016-04-14 | $26.22 | $26.45 | $26.21 | $26.45 | $25.12 | 14,188 |
| 2016-04-13 | $26.44 | $26.44 | $26.13 | $26.25 | $24.93 | 16,683 |
| 2016-04-12 | $26.31 | $26.31 | $26.06 | $26.25 | $24.93 | 12,063 |
| 2016-04-11 | $26.12 | $26.34 | $26.09 | $26.31 | $24.99 | 10,580 |
| 2016-04-08 | $25.95 | $26.15 | $25.95 | $26.15 | $24.84 | 7,366 |
| 2016-04-07 | $26.14 | $26.14 | $25.92 | $25.98 | $24.68 | 13,775 |
| 2016-04-06 | $26.14 | $26.18 | $25.90 | $26.18 | $24.87 | 10,253 |
| 2016-04-05 | $25.86 | $26.08 | $25.80 | $26.02 | $24.71 | 10,780 |
| 2016-04-04 | $25.86 | $26.15 | $25.86 | $25.96 | $24.65 | 42,625 |
| 2016-04-01 | $26.10 | $26.12 | $25.80 | $25.99 | $24.69 | 55,347 |
| 2016-03-31 | $26.17 | $26.38 | $26.01 | $26.14 | $24.83 | 19,648 |
| 2016-03-30 | $25.97 | $26.28 | $25.94 | $26.17 | $24.86 | 14,296 |
| 2016-03-29 | $25.85 | $26.17 | $25.80 | $26.05 | $24.74 | 24,464 |
| 2016-03-24 | $26.48 | $26.53 | $26.32 | $26.39 | $24.64 | 5,926 |
| 2016-03-23 | $26.35 | $26.52 | $26.30 | $26.51 | $24.76 | 12,249 |
| 2016-03-22 | $26.10 | $26.39 | $26.10 | $26.37 | $24.63 | 26,601 |
| 2016-03-21 | $26.14 | $26.15 | $26.09 | $26.14 | $24.41 | 3,863 |
| 2016-03-18 | $26.07 | $26.20 | $26.07 | $26.18 | $24.45 | 7,135 |
| 2016-03-17 | $25.94 | $26.12 | $25.93 | $26.11 | $24.38 | 12,454 |
| 2016-03-16 | $25.87 | $26.08 | $25.84 | $26.03 | $24.31 | 9,477 |
| 2016-03-15 | $25.99 | $26.08 | $25.85 | $25.99 | $24.27 | 9,865 |
| 2016-03-14 | $25.77 | $26.22 | $25.77 | $26.06 | $24.34 | 22,850 |
| 2016-03-11 | $25.72 | $25.89 | $25.72 | $25.89 | $24.18 | 28,229 |
| 2016-03-10 | $25.79 | $25.80 | $25.72 | $25.78 | $24.08 | 18,493 |
| 2016-03-09 | $25.78 | $25.80 | $25.69 | $25.80 | $24.09 | 15,194 |
| 2016-03-08 | $25.75 | $25.79 | $25.62 | $25.78 | $24.07 | 25,230 |
| 2016-03-07 | $25.70 | $25.83 | $25.50 | $25.82 | $24.11 | 27,975 |
| 2016-03-04 | $25.75 | $25.79 | $25.65 | $25.70 | $24.00 | 9,389 |
| 2016-03-03 | $25.76 | $25.83 | $25.71 | $25.80 | $24.09 | 12,200 |
| 2016-03-02 | $25.78 | $25.85 | $25.76 | $25.85 | $24.14 | 10,038 |
| 2016-03-01 | $25.68 | $25.83 | $25.50 | $25.83 | $24.12 | 24,109 |
| 2016-02-29 | $25.79 | $25.80 | $25.59 | $25.59 | $23.90 | 24,384 |
| 2016-02-26 | $25.74 | $25.77 | $25.68 | $25.77 | $24.07 | 14,166 |
| 2016-02-25 | $25.72 | $25.75 | $25.68 | $25.75 | $24.05 | 26,166 |
| 2016-02-24 | $25.68 | $25.68 | $25.50 | $25.68 | $23.98 | 6,347 |
| 2016-02-23 | $25.72 | $25.75 | $25.61 | $25.75 | $24.05 | 11,901 |
| 2016-02-22 | $25.78 | $25.80 | $25.65 | $25.77 | $24.07 | 18,494 |
| 2016-02-19 | $25.66 | $25.77 | $25.57 | $25.74 | $24.04 | 15,390 |
| 2016-02-18 | $25.68 | $25.75 | $25.56 | $25.68 | $23.98 | 9,700 |
| 2016-02-17 | $25.79 | $25.79 | $25.41 | $25.74 | $24.04 | 13,700 |
| 2016-02-16 | $25.23 | $25.64 | $25.22 | $25.49 | $23.80 | 21,492 |
| 2016-02-12 | $25.15 | $25.32 | $25.10 | $25.27 | $23.60 | 22,542 |
| 2016-02-11 | $25.03 | $25.14 | $23.93 | $24.94 | $23.29 | 92,862 |
| 2016-02-10 | $25.37 | $25.70 | $25.02 | $25.03 | $23.37 | 44,637 |
| 2016-02-09 | $25.35 | $25.52 | $25.10 | $25.35 | $23.67 | 24,023 |
| 2016-02-08 | $25.63 | $25.63 | $25.36 | $25.52 | $23.83 | 15,370 |
| 2016-02-05 | $25.96 | $25.99 | $25.76 | $25.76 | $24.06 | 12,738 |
| 2016-02-04 | $25.94 | $26.00 | $25.76 | $26.00 | $24.28 | 13,141 |
| 2016-02-03 | $26.16 | $26.16 | $25.82 | $25.95 | $24.23 | 20,126 |
| 2016-02-02 | $25.97 | $26.03 | $25.87 | $26.03 | $24.31 | 22,231 |
| 2016-02-01 | $25.99 | $26.04 | $25.91 | $25.98 | $24.26 | 22,829 |
| 2016-01-29 | $25.95 | $26.13 | $25.95 | $25.96 | $24.24 | 10,595 |
| 2016-01-28 | $25.73 | $26.00 | $25.50 | $25.98 | $24.26 | 40,549 |
| 2016-01-27 | $25.50 | $25.83 | $25.50 | $25.71 | $24.01 | 9,251 |
| 2016-01-26 | $25.72 | $25.88 | $25.54 | $25.62 | $23.93 | 10,649 |
| 2016-01-25 | $25.99 | $25.99 | $25.72 | $25.72 | $24.02 | 12,339 |
| 2016-01-22 | $25.58 | $25.99 | $25.58 | $25.87 | $24.16 | 21,756 |
| 2016-01-21 | $25.21 | $25.75 | $25.21 | $25.53 | $23.84 | 20,144 |
| 2016-01-20 | $25.39 | $25.74 | $25.08 | $25.36 | $23.68 | 35,224 |
| 2016-01-19 | $25.44 | $25.74 | $25.44 | $25.70 | $24.00 | 15,930 |
| 2016-01-15 | $25.51 | $25.51 | $25.40 | $25.44 | $23.76 | 26,639 |
| 2016-01-14 | $25.50 | $25.74 | $25.38 | $25.50 | $23.81 | 18,223 |
| 2016-01-13 | $25.75 | $25.75 | $25.60 | $25.61 | $23.92 | 4,977 |
| 2016-01-12 | $25.87 | $25.91 | $25.68 | $25.75 | $24.05 | 92,582 |
| 2016-01-11 | $25.93 | $25.93 | $25.75 | $25.81 | $24.10 | 17,305 |
| 2016-01-08 | $25.96 | $25.96 | $25.73 | $25.88 | $24.17 | 21,596 |
| 2016-01-07 | $25.89 | $26.10 | $25.79 | $25.92 | $24.21 | 17,240 |
| 2016-01-06 | $26.36 | $26.40 | $25.77 | $26.05 | $24.33 | 105,147 |
| 2016-01-05 | $26.15 | $26.48 | $26.08 | $26.44 | $24.69 | 21,151 |
| 2016-01-04 | $25.78 | $26.14 | $25.78 | $26.10 | $24.37 | 19,350 |