PROSHARES SHORT S&P REGIONAL BANKING (KRS) Exchange: NYSE ARCA
Data as of May 3, 2024
$17.19 ($0.00) 0.00%
PROSHARES SHORT S&P REGIONAL BANKING - Daily Information
Click for more stock information on PROSHARES SHORT S&P REGIONAL BANKING.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $17.19 |
| Previous Close | $17.19 |
| High | $17.19 |
| Low | $17.19 |
| Adjusted Open | $17.19 |
| Previous Adjusted Close | $17.19 |
| Adjusted High | $17.19 |
| Adjusted Low | $17.19 |
Invest in PROSHARES SHORT S&P REGIONAL BANKING (KRS)
Historical Stock Data for PROSHARES SHORT S&P REGIONAL BANKING (KRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-14 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2017-09-13 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2017-09-12 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2017-09-11 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2017-09-07 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2017-09-06 | $17.11 | $17.30 | $17.10 | $17.19 | $17.19 | 1,162 |
| 2017-09-05 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 150 |
| 2017-09-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 123 |
| 2017-08-31 | $16.95 | $17.06 | $16.88 | $17.06 | $17.06 | 11,700 |
| 2017-08-30 | $16.90 | $16.95 | $16.90 | $16.95 | $16.95 | 408 |
| 2017-08-29 | $16.96 | $16.97 | $16.96 | $16.96 | $16.96 | 662 |
| 2017-08-28 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 14 |
| 2017-08-25 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2017-08-24 | $16.87 | $16.91 | $16.87 | $16.91 | $16.91 | 207 |
| 2017-08-23 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2017-08-22 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2017-08-21 | $17.28 | $17.28 | $17.13 | $17.18 | $17.18 | 1,421 |
| 2017-08-18 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 50 |
| 2017-08-17 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 1 |
| 2017-08-16 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 130 |
| 2017-08-15 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 2 |
| 2017-08-14 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 23 |
| 2017-08-11 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2017-08-10 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 5 |
| 2017-08-09 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 11 |
| 2017-08-08 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 202 |
| 2017-08-07 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2017-08-04 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 3 |
| 2017-08-03 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 173 |
| 2017-08-02 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 468 |
| 2017-08-01 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 2 |
| 2017-07-31 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2017-07-28 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 1,500 |
| 2017-07-27 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-07-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-07-25 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 2 |
| 2017-07-24 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-07-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 2 |
| 2017-07-20 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 1,502 |
| 2017-07-19 | $16.10 | $16.13 | $16.10 | $16.13 | $16.13 | 200 |
| 2017-07-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2017-07-17 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2017-07-14 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2017-07-13 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2017-07-12 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2017-07-11 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 2 |
| 2017-07-10 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2017-07-07 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 300 |
| 2017-07-06 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2017-07-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2017-07-03 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 250 |
| 2017-06-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-06-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 310 |
| 2017-06-28 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2017-06-27 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 2 |
| 2017-06-26 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 112 |
| 2017-06-23 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 146 |
| 2017-06-22 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 2 |
| 2017-06-21 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2017-06-20 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 2 |
| 2017-06-19 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2017-06-16 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2017-06-15 | $16.06 | $16.06 | $16.05 | $16.05 | $16.05 | 3,000 |
| 2017-06-14 | $16.25 | $16.32 | $16.24 | $16.24 | $16.24 | 3,000 |
| 2017-06-13 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 202 |
| 2017-06-12 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 301 |
| 2017-06-09 | $16.85 | $16.85 | $15.98 | $15.98 | $15.98 | 10,162 |
| 2017-06-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2017-06-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2017-06-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 101 |
| 2017-06-05 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 5 |
| 2017-06-02 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2017-06-01 | $17.24 | $17.31 | $17.15 | $17.15 | $17.15 | 7,418 |
| 2017-05-31 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 50 |
| 2017-05-30 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1,000 |
| 2017-05-26 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2017-05-25 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 102 |
| 2017-05-24 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2017-05-23 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 140 |
| 2017-05-22 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 5 |
| 2017-05-19 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 146 |
| 2017-05-18 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 3 |
| 2017-05-17 | $17.05 | $17.17 | $17.05 | $17.17 | $17.17 | 350 |
| 2017-05-16 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 1 |
| 2017-05-15 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2017-05-12 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2017-05-11 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2017-05-10 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 20 |
| 2017-05-09 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 1,530 |
| 2017-05-08 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 1,700 |
| 2017-05-05 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 26 |
| 2017-05-04 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 73 |
| 2017-05-03 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 270 |
| 2017-05-02 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 31 |
| 2017-05-01 | $16.60 | $16.68 | $16.48 | $16.48 | $16.48 | 1,248 |
| 2017-04-28 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 18 |
| 2017-04-27 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 41 |
| 2017-04-26 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 195 |
| 2017-04-25 | $16.24 | $16.24 | $16.14 | $16.14 | $16.14 | 1,562 |
| 2017-04-24 | $16.16 | $16.35 | $16.16 | $16.26 | $16.26 | 5,412 |
| 2017-04-21 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 360 |
| 2017-04-20 | $16.97 | $16.97 | $16.55 | $16.55 | $16.55 | 2,606 |
| 2017-04-19 | $17.32 | $17.32 | $17.02 | $17.08 | $17.08 | 587 |
| 2017-04-18 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 110 |
| 2017-04-17 | $17.84 | $17.84 | $17.34 | $17.34 | $17.34 | 275 |
| 2017-04-13 | $17.22 | $17.23 | $17.22 | $17.23 | $17.23 | 400 |
| 2017-04-12 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 1,000 |
| 2017-04-11 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 1,001 |
| 2017-04-10 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2017-04-07 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 403 |
| 2017-04-06 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 75 |
| 2017-04-05 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 1,000 |
| 2017-04-04 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 300 |
| 2017-04-03 | $16.71 | $16.87 | $16.67 | $16.67 | $16.67 | 515 |
| 2017-03-31 | $16.35 | $16.47 | $16.35 | $16.42 | $16.42 | 1,345 |
| 2017-03-30 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2017-03-29 | $16.73 | $16.87 | $16.73 | $16.84 | $16.84 | 2,912 |
| 2017-03-28 | $16.95 | $16.95 | $16.82 | $16.82 | $16.82 | 1,432 |
| 2017-03-27 | $17.40 | $17.40 | $17.18 | $17.21 | $17.21 | 4,006 |
| 2017-03-24 | $17.04 | $17.04 | $17.02 | $17.02 | $17.02 | 500 |
| 2017-03-23 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 149 |
| 2017-03-22 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 1,125 |
| 2017-03-21 | $16.83 | $17.02 | $16.83 | $17.00 | $17.00 | 2,629 |
| 2017-03-20 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 250 |
| 2017-03-17 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1 |
| 2017-03-16 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 175 |
| 2017-03-15 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2017-03-14 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 401 |
| 2017-03-13 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 125 |
| 2017-03-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2017-03-09 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2017-03-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 237 |
| 2017-03-07 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 28 |
| 2017-03-06 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 211 |
| 2017-03-03 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2017-03-02 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2017-03-01 | $15.35 | $15.35 | $15.24 | $15.24 | $15.24 | 3,150 |
| 2017-02-28 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 100 |
| 2017-02-27 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2017-02-24 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2017-02-23 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 300 |
| 2017-02-22 | $15.54 | $16.03 | $15.54 | $15.93 | $15.93 | 10,480 |
| 2017-02-21 | $15.62 | $15.62 | $15.53 | $15.58 | $15.58 | 14,000 |
| 2017-02-17 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 1 |
| 2017-02-16 | $15.81 | $15.81 | $15.78 | $15.78 | $15.78 | 800 |
| 2017-02-15 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2017-02-14 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 205 |
| 2017-02-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 305 |
| 2017-02-10 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2017-02-09 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 550 |
| 2017-02-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-02-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 500 |
| 2017-02-06 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 100 |
| 2017-02-03 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 30 |
| 2017-02-02 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2017-02-01 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2017-01-31 | $16.70 | $16.70 | $16.38 | $16.38 | $16.38 | 4,908 |
| 2017-01-30 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 84 |
| 2017-01-27 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 100 |
| 2017-01-26 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 326 |
| 2017-01-25 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 60 |
| 2017-01-24 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 440 |
| 2017-01-23 | $16.71 | $16.80 | $16.71 | $16.80 | $16.80 | 2,750 |
| 2017-01-20 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 1,000 |
| 2017-01-19 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 2,011 |
| 2017-01-18 | $16.90 | $16.91 | $16.85 | $16.91 | $16.91 | 1,850 |
| 2017-01-17 | $16.85 | $16.99 | $16.81 | $16.99 | $16.99 | 2,267 |
| 2017-01-13 | $16.38 | $16.38 | $16.16 | $16.16 | $16.16 | 512 |
| 2017-01-12 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 60 |
| 2017-01-11 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 1 |
| 2017-01-10 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2017-01-09 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 779 |
| 2017-01-06 | $16.79 | $16.81 | $16.27 | $16.35 | $16.35 | 2,000 |
| 2017-01-05 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 13 |
| 2017-01-04 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 1 |
| 2017-01-03 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 30 |
| 2016-12-30 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 2,120 |
| 2016-12-29 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 100 |
| 2016-12-28 | $16.22 | $16.32 | $16.21 | $16.30 | $16.30 | 5,243 |
| 2016-12-27 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2016-12-23 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 2,000 |
| 2016-12-22 | $16.45 | $16.45 | $16.23 | $16.23 | $16.23 | 1,000 |
| 2016-12-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2016-12-20 | $16.82 | $16.82 | $16.21 | $16.40 | $16.40 | 7,890 |
| 2016-12-19 | $16.75 | $16.96 | $16.52 | $16.67 | $16.67 | 4,241 |
| 2016-12-16 | $16.64 | $16.83 | $16.39 | $16.81 | $16.81 | 2,748 |
| 2016-12-15 | $16.58 | $16.58 | $16.37 | $16.51 | $16.51 | 1,066 |
| 2016-12-14 | $17.14 | $17.14 | $16.57 | $16.60 | $16.60 | 9,256 |
| 2016-12-13 | $16.70 | $16.90 | $16.70 | $16.89 | $16.89 | 3,900 |
| 2016-12-12 | $16.56 | $16.64 | $16.53 | $16.64 | $16.64 | 610 |
| 2016-12-09 | $16.64 | $16.64 | $16.41 | $16.53 | $16.53 | 5,038 |
| 2016-12-08 | $16.48 | $16.48 | $16.28 | $16.28 | $16.28 | 775 |
| 2016-12-07 | $16.87 | $16.91 | $16.83 | $16.83 | $16.83 | 890 |
| 2016-12-06 | $17.00 | $17.00 | $16.87 | $16.87 | $16.87 | 1,320 |
| 2016-12-05 | $17.18 | $17.18 | $17.03 | $17.11 | $17.11 | 5,483 |
| 2016-12-02 | $17.33 | $17.46 | $17.30 | $17.40 | $17.40 | 1,263 |
| 2016-12-01 | $17.20 | $17.39 | $17.20 | $17.22 | $17.22 | 9,631 |
| 2016-11-30 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2016-11-29 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2016-11-28 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 274 |
| 2016-11-25 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2016-11-23 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2016-11-22 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2016-11-21 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 700 |
| 2016-11-18 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2016-11-17 | $18.60 | $18.60 | $17.97 | $17.97 | $17.97 | 778 |
| 2016-11-16 | $18.20 | $18.38 | $18.20 | $18.38 | $18.38 | 1,000 |
| 2016-11-15 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 354 |
| 2016-11-14 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2016-11-11 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2016-11-10 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 79 |
| 2016-11-09 | $20.46 | $20.46 | $19.89 | $19.89 | $19.89 | 300 |
| 2016-11-08 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 55 |
| 2016-11-07 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 38 |
| 2016-11-04 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 38 |
| 2016-11-03 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 1,002 |
| 2016-11-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 31 |
| 2016-11-01 | $21.18 | $21.70 | $21.18 | $21.70 | $21.70 | 2,400 |
| 2016-10-31 | $21.86 | $21.86 | $21.34 | $21.44 | $21.44 | 3,058 |
| 2016-10-28 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2016-10-27 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2016-10-26 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2016-10-25 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2016-10-24 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2016-10-21 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2016-10-20 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 47 |
| 2016-10-19 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2016-10-18 | $22.17 | $22.22 | $22.17 | $22.22 | $22.22 | 221 |
| 2016-10-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-10-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-10-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-10-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-10-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-10-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-10-07 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-10-06 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-10-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-10-04 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-10-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 26 |
| 2016-09-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-29 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1 |
| 2016-09-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1 |
| 2016-09-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-16 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 42 |
| 2016-09-15 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-09 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-07 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2016-09-06 | $22.21 | $22.25 | $22.21 | $22.25 | $22.25 | 207 |
| 2016-09-02 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2016-09-01 | $21.91 | $21.98 | $21.91 | $21.98 | $21.98 | 3,100 |
| 2016-08-31 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 110 |
| 2016-08-30 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 200 |
| 2016-08-29 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2016-08-26 | $22.64 | $22.64 | $22.22 | $22.22 | $22.22 | 1,302 |
| 2016-08-25 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2016-08-24 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2016-08-23 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 15 |
| 2016-08-22 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2016-08-19 | $22.54 | $22.55 | $22.54 | $22.54 | $22.54 | 1,423 |
| 2016-08-18 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2016-08-17 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 206 |
| 2016-08-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 200 |
| 2016-08-15 | $22.90 | $22.90 | $22.64 | $22.64 | $22.64 | 720 |
| 2016-08-12 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 50 |
| 2016-08-11 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 350 |
| 2016-08-10 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 6 |
| 2016-08-09 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2016-08-08 | $22.90 | $22.90 | $22.79 | $22.79 | $22.79 | 1,400 |
| 2016-08-05 | $22.82 | $23.14 | $22.54 | $22.68 | $22.68 | 74,887 |
| 2016-08-04 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2016-08-03 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 40 |
| 2016-08-02 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2016-08-01 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 18 |
| 2016-07-29 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 835 |
| 2016-07-28 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 61 |
| 2016-07-27 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 1,300 |
| 2016-07-26 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 54 |
| 2016-07-25 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2016-07-22 | $23.43 | $23.59 | $23.43 | $23.59 | $23.59 | 1,644 |
| 2016-07-21 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 2 |
| 2016-07-20 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2016-07-19 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 83 |
| 2016-07-18 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 201 |
| 2016-07-15 | $23.39 | $23.56 | $23.34 | $23.47 | $23.47 | 661 |
| 2016-07-14 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2016-07-13 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2016-07-12 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 96 |
| 2016-07-11 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 254 |
| 2016-07-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2016-07-07 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1,386 |
| 2016-07-06 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 172 |
| 2016-07-05 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2016-07-01 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 2 |
| 2016-06-30 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2016-06-29 | $25.25 | $25.43 | $25.25 | $25.43 | $25.43 | 571 |
| 2016-06-28 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1,661 |
| 2016-06-27 | $26.11 | $26.64 | $26.11 | $26.49 | $26.49 | 715 |
| 2016-06-24 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 345 |
| 2016-06-23 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 100 |
| 2016-06-22 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 105 |
| 2016-06-21 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2016-06-20 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 124 |
| 2016-06-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2016-06-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 124 |
| 2016-06-15 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 159 |
| 2016-06-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 150 |
| 2016-06-13 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 100 |
| 2016-06-10 | $23.69 | $23.89 | $23.68 | $23.71 | $23.71 | 1,302 |
| 2016-06-09 | $23.58 | $23.58 | $23.37 | $23.37 | $23.37 | 800 |
| 2016-06-08 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 265 |
| 2016-06-07 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2016-06-06 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2016-06-03 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 313 |
| 2016-06-02 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2016-06-01 | $23.01 | $23.20 | $23.01 | $23.05 | $23.05 | 13,914 |
| 2016-05-31 | $23.15 | $23.30 | $23.14 | $23.30 | $23.30 | 4,600 |
| 2016-05-27 | $23.25 | $23.32 | $23.25 | $23.25 | $23.25 | 627 |
| 2016-05-26 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2016-05-25 | $23.06 | $23.21 | $23.06 | $23.21 | $23.21 | 6,200 |
| 2016-05-24 | $23.74 | $23.74 | $23.57 | $23.63 | $23.63 | 9,016 |
| 2016-05-23 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-05-20 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2016-05-19 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 291 |
| 2016-05-18 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 115 |
| 2016-05-17 | $24.65 | $25.19 | $24.65 | $25.19 | $25.19 | 1,038 |
| 2016-05-16 | $25.00 | $25.00 | $24.68 | $24.77 | $24.77 | 825 |
| 2016-05-13 | $25.23 | $25.31 | $25.23 | $25.28 | $25.28 | 650 |
| 2016-05-12 | $24.90 | $24.90 | $24.82 | $24.86 | $24.86 | 1,000 |
| 2016-05-11 | $24.38 | $24.40 | $24.29 | $24.40 | $24.40 | 1,000 |
| 2016-05-10 | $24.74 | $24.74 | $24.41 | $24.41 | $24.41 | 2,600 |
| 2016-05-09 | $24.94 | $24.97 | $24.86 | $24.86 | $24.86 | 2,444 |
| 2016-05-06 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2016-05-05 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 400 |
| 2016-05-04 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 131 |
| 2016-05-03 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 25 |
| 2016-05-02 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 1 |
| 2016-04-29 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 120 |
| 2016-04-28 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2016-04-27 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 10 |
| 2016-04-26 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 100 |
| 2016-04-25 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2016-04-22 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 2 |
| 2016-04-21 | $23.91 | $24.09 | $23.91 | $24.09 | $24.09 | 365 |
| 2016-04-20 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 124 |
| 2016-04-19 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2016-04-18 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 7 |
| 2016-04-15 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 50 |
| 2016-04-14 | $24.71 | $24.93 | $24.56 | $24.93 | $24.93 | 1,706 |
| 2016-04-13 | $25.68 | $25.68 | $25.03 | $25.03 | $25.03 | 1,456 |
| 2016-04-12 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 87 |
| 2016-04-11 | $27.24 | $27.24 | $26.41 | $26.41 | $26.41 | 1,150 |
| 2016-04-08 | $26.75 | $26.99 | $26.38 | $26.99 | $26.99 | 2,474 |
| 2016-04-07 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2016-04-06 | $26.20 | $26.20 | $26.05 | $26.05 | $26.05 | 2,000 |
| 2016-04-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 13 |
| 2016-04-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2016-04-01 | $25.99 | $26.00 | $25.94 | $26.00 | $26.00 | 800 |
| 2016-03-31 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 207 |
| 2016-03-30 | $25.47 | $25.62 | $25.47 | $25.62 | $25.62 | 557 |
| 2016-03-29 | $25.85 | $25.86 | $25.85 | $25.86 | $25.86 | 218 |
| 2016-03-28 | $26.08 | $26.08 | $25.93 | $25.93 | $25.93 | 386 |
| 2016-03-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 110 |
| 2016-03-23 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2016-03-22 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 106 |
| 2016-03-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2016-03-18 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 172 |
| 2016-03-17 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 27 |
| 2016-03-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 1 |
| 2016-03-15 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2016-03-14 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 178 |
| 2016-03-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 500 |
| 2016-03-10 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 16 |
| 2016-03-09 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 21 |
| 2016-03-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 230 |
| 2016-03-07 | $25.17 | $25.79 | $25.17 | $25.66 | $25.66 | 300 |
| 2016-03-04 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 1 |
| 2016-03-03 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 243 |
| 2016-03-02 | $26.86 | $26.86 | $26.43 | $26.43 | $26.43 | 401 |
| 2016-03-01 | $28.64 | $28.64 | $26.93 | $26.93 | $26.93 | 1,450 |
| 2016-02-29 | $28.17 | $28.23 | $27.73 | $28.23 | $28.23 | 1,622 |
| 2016-02-26 | $27.67 | $27.68 | $27.38 | $27.61 | $27.61 | 883 |
| 2016-02-25 | $28.24 | $28.49 | $28.12 | $28.23 | $28.23 | 1,824 |
| 2016-02-24 | $29.15 | $29.34 | $28.80 | $29.02 | $29.02 | 4,481 |
| 2016-02-23 | $28.08 | $28.57 | $28.08 | $28.48 | $28.48 | 1,284 |
| 2016-02-22 | $28.10 | $28.10 | $27.70 | $27.93 | $27.93 | 6,854 |
| 2016-02-19 | $28.47 | $28.47 | $28.07 | $28.14 | $28.14 | 1,483 |
| 2016-02-18 | $28.45 | $28.99 | $28.42 | $28.99 | $28.99 | 45,932 |
| 2016-02-17 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 577 |
| 2016-02-16 | $28.53 | $28.53 | $28.04 | $28.04 | $28.04 | 797 |
| 2016-02-12 | $30.15 | $30.15 | $28.90 | $28.90 | $28.90 | 1,476 |
| 2016-02-11 | $30.00 | $30.43 | $29.87 | $29.87 | $29.87 | 9,145 |
| 2016-02-10 | $28.53 | $29.24 | $28.53 | $29.23 | $29.23 | 5,801 |
| 2016-02-09 | $29.40 | $29.40 | $28.91 | $28.91 | $28.91 | 10,829 |
| 2016-02-08 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 226 |
| 2016-02-05 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 58 |
| 2016-02-04 | $27.47 | $27.67 | $27.47 | $27.67 | $27.67 | 623 |
| 2016-02-03 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 112 |
| 2016-02-02 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 10 |
| 2016-02-01 | $27.67 | $27.67 | $27.61 | $27.61 | $27.61 | 400 |
| 2016-01-29 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 200 |
| 2016-01-28 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 101 |
| 2016-01-27 | $28.00 | $28.27 | $27.35 | $27.78 | $27.78 | 1,506 |
| 2016-01-26 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 1 |
| 2016-01-25 | $28.03 | $29.08 | $28.03 | $28.97 | $28.97 | 1,360 |
| 2016-01-22 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2016-01-21 | $28.55 | $28.55 | $27.55 | $27.55 | $27.55 | 308 |
| 2016-01-20 | $28.32 | $28.69 | $27.65 | $27.65 | $27.65 | 1,721 |
| 2016-01-19 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 219 |
| 2016-01-15 | $27.72 | $27.72 | $27.67 | $27.71 | $27.71 | 500 |
| 2016-01-14 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 7 |
| 2016-01-13 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 6 |
| 2016-01-12 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 96 |
| 2016-01-11 | $26.00 | $26.05 | $26.00 | $26.05 | $26.05 | 1,266 |
| 2016-01-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 25 |
| 2016-01-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 56 |
| 2016-01-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2016-01-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2016-01-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 17 |
| 2015-12-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2015-12-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2015-12-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2015-12-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2015-12-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2015-12-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2015-12-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2015-12-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2015-12-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2015-12-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2015-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2015-12-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2015-12-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2015-12-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 200 |
| 2015-12-10 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2015-12-09 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2015-12-08 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 75 |
| 2015-12-07 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2015-12-04 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 135 |
| 2015-12-03 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 380 |
| 2015-12-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 410 |
| 2015-12-01 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2015-11-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 44 |
| 2015-11-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2015-11-25 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 200 |
| 2015-11-24 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2015-11-23 | $22.38 | $22.43 | $22.28 | $22.28 | $22.28 | 300 |
| 2015-11-20 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 65 |
| 2015-11-19 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 45 |
| 2015-11-18 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2015-11-17 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2015-11-16 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2015-11-13 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2015-11-12 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2015-11-11 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 45 |
| 2015-11-10 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2015-11-09 | $22.27 | $22.27 | $22.20 | $22.22 | $22.22 | 1,165 |
| 2015-11-06 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2015-11-05 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2015-11-04 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 63 |
| 2015-11-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 8 |
| 2015-11-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 20 |
| 2015-10-30 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2015-10-29 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2015-10-28 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2015-10-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2015-10-26 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2015-10-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 8 |
| 2015-10-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 500 |
| 2015-10-21 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2015-10-20 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2015-10-19 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 300 |
| 2015-10-16 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2015-10-15 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 100 |
| 2015-10-14 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2015-10-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2015-10-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2015-10-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2015-10-08 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2015-10-07 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2015-10-06 | $24.87 | $24.87 | $24.85 | $24.85 | $24.85 | 400 |
| 2015-10-05 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 1 |
| 2015-10-02 | $26.02 | $26.04 | $25.86 | $25.86 | $25.86 | 800 |
| 2015-10-01 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2015-09-30 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2015-09-29 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2015-09-28 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,900 |
| 2015-09-25 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 130 |
| 2015-09-24 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 700 |
| 2015-09-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2015-09-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 100 |
| 2015-09-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 200 |
| 2015-09-18 | $25.83 | $25.83 | $25.67 | $25.69 | $25.69 | 2,935 |
| 2015-09-17 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2015-09-16 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 35 |
| 2015-09-15 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2015-09-14 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 140 |
| 2015-09-11 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2015-09-10 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2015-09-09 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2015-09-08 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 1 |