POWERSHARES DEVELOPED EUROPACIFIC CURRENCY HEDGED LOW VOLATILITY PORTFOLIO (FXEP) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.12 ($0.00) 0.00%
POWERSHARES DEVELOPED EUROPACIFIC CURRENCY HEDGED LOW VOLATILITY PORTFOLIO - Daily Information
Click for more stock information on POWERSHARES DEVELOPED EUROPACIFIC CURRENCY HEDGED LOW VOLATILITY PORTFOLIO.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.12 |
| Previous Close | $28.12 |
| High | $28.12 |
| Low | $28.12 |
| Adjusted Open | $28.12 |
| Previous Adjusted Close | $28.12 |
| Adjusted High | $28.12 |
| Adjusted Low | $28.12 |
Invest in POWERSHARES DEVELOPED EUROPACIFIC CURRENCY HEDGED LOW VOLATILITY PORTFOLIO (FXEP)
Historical Stock Data for POWERSHARES DEVELOPED EUROPACIFIC CURRENCY HEDGED LOW VOLATILITY PORTFOLIO (FXEP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-22 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 34 |
| 2017-12-21 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2017-12-20 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2017-12-19 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2017-12-18 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 1 |
| 2017-12-15 | $29.11 | $29.11 | $29.11 | $29.11 | $28.12 | 0 |
| 2017-12-14 | $29.11 | $29.11 | $29.11 | $29.11 | $28.12 | 0 |
| 2017-12-13 | $29.11 | $29.11 | $29.11 | $29.11 | $28.12 | 1 |
| 2017-12-12 | $29.11 | $29.11 | $29.11 | $29.11 | $28.12 | 68 |
| 2017-12-11 | $29.11 | $29.11 | $29.11 | $29.11 | $28.12 | 400 |
| 2017-12-08 | $28.61 | $28.61 | $28.61 | $28.61 | $27.63 | 46 |
| 2017-12-07 | $28.61 | $28.61 | $28.61 | $28.61 | $27.63 | 0 |
| 2017-12-06 | $28.61 | $28.61 | $28.61 | $28.61 | $27.63 | 269 |
| 2017-12-05 | $29.03 | $29.03 | $28.70 | $28.75 | $27.76 | 691 |
| 2017-12-04 | $28.60 | $28.83 | $28.57 | $28.83 | $27.85 | 2,010 |
| 2017-12-01 | $28.62 | $28.62 | $28.62 | $28.62 | $27.64 | 0 |
| 2017-11-30 | $28.62 | $28.62 | $28.62 | $28.62 | $27.64 | 0 |
| 2017-11-29 | $28.62 | $28.62 | $28.62 | $28.62 | $27.64 | 0 |
| 2017-11-28 | $28.62 | $28.62 | $28.62 | $28.62 | $27.64 | 0 |
| 2017-11-27 | $28.62 | $28.62 | $28.62 | $28.62 | $27.64 | 0 |
| 2017-11-24 | $28.62 | $28.62 | $28.62 | $28.62 | $27.64 | 0 |
| 2017-11-22 | $28.62 | $28.62 | $28.62 | $28.62 | $27.64 | 0 |
| 2017-11-21 | $28.62 | $28.62 | $28.62 | $28.62 | $27.64 | 0 |
| 2017-11-20 | $28.62 | $28.62 | $28.62 | $28.62 | $27.64 | 0 |
| 2017-11-17 | $28.72 | $28.72 | $28.62 | $28.62 | $27.64 | 700 |
| 2017-11-16 | $28.45 | $28.48 | $28.41 | $28.46 | $27.48 | 3,727 |
| 2017-11-15 | $28.70 | $28.70 | $28.70 | $28.70 | $27.72 | 0 |
| 2017-11-14 | $28.70 | $28.70 | $28.70 | $28.70 | $27.72 | 250 |
| 2017-11-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.01 | 0 |
| 2017-11-10 | $29.00 | $29.00 | $29.00 | $29.00 | $28.01 | 0 |
| 2017-11-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.01 | 3 |
| 2017-11-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.01 | 3 |
| 2017-11-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.01 | 0 |
| 2017-11-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.01 | 0 |
| 2017-11-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.01 | 500 |
| 2017-11-02 | $28.83 | $28.83 | $28.83 | $28.83 | $27.84 | 1 |
| 2017-11-01 | $28.83 | $28.83 | $28.83 | $28.83 | $27.84 | 150 |
| 2017-10-31 | $28.44 | $28.44 | $28.44 | $28.44 | $27.47 | 0 |
| 2017-10-30 | $28.44 | $28.44 | $28.44 | $28.44 | $27.47 | 1 |
| 2017-10-27 | $28.47 | $28.69 | $28.43 | $28.44 | $27.47 | 3,899 |
| 2017-10-26 | $28.83 | $28.83 | $28.83 | $28.83 | $27.84 | 900 |
| 2017-10-25 | $28.32 | $28.32 | $28.32 | $28.32 | $27.35 | 1 |
| 2017-10-24 | $28.27 | $28.32 | $28.27 | $28.32 | $27.35 | 2,312 |
| 2017-10-23 | $28.43 | $28.43 | $28.43 | $28.43 | $27.46 | 0 |
| 2017-10-20 | $28.43 | $28.43 | $28.43 | $28.43 | $27.46 | 0 |
| 2017-10-19 | $28.43 | $28.43 | $28.43 | $28.43 | $27.46 | 0 |
| 2017-10-18 | $28.43 | $28.43 | $28.43 | $28.43 | $27.46 | 0 |
| 2017-10-17 | $28.43 | $28.43 | $28.43 | $28.43 | $27.46 | 0 |
| 2017-10-16 | $28.60 | $28.60 | $28.43 | $28.43 | $27.46 | 300 |
| 2017-10-13 | $27.77 | $27.77 | $27.77 | $27.77 | $26.82 | 0 |
| 2017-10-12 | $27.77 | $27.77 | $27.77 | $27.77 | $26.82 | 0 |
| 2017-10-11 | $27.77 | $27.77 | $27.77 | $27.77 | $26.82 | 0 |
| 2017-10-10 | $27.77 | $27.77 | $27.77 | $27.77 | $26.82 | 19 |
| 2017-10-09 | $27.77 | $27.77 | $27.77 | $27.77 | $26.82 | 0 |
| 2017-10-06 | $27.77 | $27.77 | $27.77 | $27.77 | $26.82 | 107 |
| 2017-10-05 | $27.77 | $27.77 | $27.77 | $27.77 | $26.82 | 0 |
| 2017-10-04 | $27.77 | $27.77 | $27.77 | $27.77 | $26.82 | 0 |
| 2017-10-03 | $27.77 | $27.77 | $27.77 | $27.77 | $26.82 | 0 |
| 2017-10-02 | $27.77 | $27.77 | $27.77 | $27.77 | $26.82 | 0 |
| 2017-09-29 | $27.77 | $27.77 | $27.77 | $27.77 | $26.82 | 0 |
| 2017-09-28 | $27.77 | $27.77 | $27.77 | $27.77 | $26.82 | 0 |
| 2017-09-27 | $27.77 | $27.77 | $27.77 | $27.77 | $26.82 | 0 |
| 2017-09-26 | $27.71 | $27.77 | $27.71 | $27.77 | $26.82 | 400 |
| 2017-09-25 | $27.73 | $27.73 | $27.73 | $27.73 | $26.78 | 100 |
| 2017-09-22 | $27.97 | $27.97 | $27.97 | $27.97 | $27.01 | 0 |
| 2017-09-21 | $27.97 | $27.97 | $27.97 | $27.97 | $27.01 | 0 |
| 2017-09-20 | $27.74 | $27.97 | $27.74 | $27.97 | $27.01 | 380 |
| 2017-09-19 | $27.76 | $27.78 | $27.76 | $27.78 | $26.83 | 252 |
| 2017-09-18 | $28.20 | $28.20 | $28.20 | $28.20 | $27.24 | 302 |
| 2017-09-15 | $28.11 | $28.11 | $28.11 | $28.11 | $27.15 | 0 |
| 2017-09-14 | $28.11 | $28.11 | $28.11 | $28.11 | $27.15 | 0 |
| 2017-09-13 | $28.11 | $28.11 | $28.11 | $28.11 | $27.15 | 52 |
| 2017-09-12 | $28.11 | $28.11 | $28.11 | $28.11 | $27.15 | 105 |
| 2017-09-11 | $28.31 | $28.33 | $28.31 | $28.33 | $27.36 | 368 |
| 2017-09-08 | $28.13 | $28.13 | $28.13 | $28.13 | $27.16 | 0 |
| 2017-09-07 | $28.13 | $28.13 | $28.13 | $28.13 | $27.16 | 3 |
| 2017-09-06 | $28.13 | $28.13 | $28.13 | $28.13 | $27.16 | 0 |
| 2017-09-05 | $28.13 | $28.13 | $28.13 | $28.13 | $27.16 | 0 |
| 2017-09-01 | $28.13 | $28.13 | $28.13 | $28.13 | $27.16 | 400 |
| 2017-08-31 | $27.55 | $27.55 | $27.55 | $27.55 | $26.61 | 0 |
| 2017-08-30 | $27.65 | $27.65 | $27.55 | $27.55 | $26.61 | 1,352 |
| 2017-08-29 | $27.82 | $27.82 | $27.82 | $27.82 | $26.87 | 0 |
| 2017-08-28 | $27.82 | $27.82 | $27.82 | $27.82 | $26.87 | 0 |
| 2017-08-25 | $27.82 | $27.82 | $27.82 | $27.82 | $26.87 | 0 |
| 2017-08-24 | $27.82 | $27.82 | $27.82 | $27.82 | $26.87 | 0 |
| 2017-08-23 | $27.82 | $27.82 | $27.82 | $27.82 | $26.87 | 0 |
| 2017-08-22 | $27.82 | $27.82 | $27.82 | $27.82 | $26.87 | 0 |
| 2017-08-21 | $27.82 | $27.82 | $27.82 | $27.82 | $26.87 | 0 |
| 2017-08-18 | $27.82 | $27.82 | $27.82 | $27.82 | $26.87 | 200 |
| 2017-08-17 | $28.01 | $28.01 | $28.01 | $28.01 | $27.05 | 400 |
| 2017-08-16 | $28.12 | $28.16 | $28.01 | $28.01 | $27.05 | 899 |
| 2017-08-15 | $27.66 | $27.80 | $27.66 | $27.80 | $26.85 | 400 |
| 2017-08-14 | $27.85 | $27.85 | $27.85 | $27.85 | $26.90 | 0 |
| 2017-08-11 | $27.44 | $27.85 | $27.41 | $27.85 | $26.90 | 1,443 |
| 2017-08-10 | $28.09 | $28.09 | $28.09 | $28.09 | $27.13 | 0 |
| 2017-08-09 | $28.11 | $28.11 | $28.09 | $28.09 | $27.13 | 1,000 |
| 2017-08-08 | $27.80 | $27.88 | $27.79 | $27.88 | $26.93 | 1,015 |
| 2017-08-07 | $27.55 | $27.55 | $27.55 | $27.55 | $26.61 | 0 |
| 2017-08-04 | $27.55 | $27.55 | $27.55 | $27.55 | $26.61 | 0 |
| 2017-08-03 | $27.55 | $27.55 | $27.55 | $27.55 | $26.61 | 0 |
| 2017-08-02 | $27.55 | $27.55 | $27.55 | $27.55 | $26.61 | 0 |
| 2017-08-01 | $27.55 | $27.55 | $27.55 | $27.55 | $26.61 | 0 |
| 2017-07-31 | $27.54 | $27.55 | $27.54 | $27.55 | $26.61 | 794 |
| 2017-07-28 | $27.66 | $27.66 | $27.50 | $27.50 | $26.56 | 1,000 |
| 2017-07-27 | $27.86 | $27.86 | $27.86 | $27.86 | $26.91 | 0 |
| 2017-07-26 | $27.86 | $27.86 | $27.86 | $27.86 | $26.91 | 0 |
| 2017-07-25 | $27.86 | $27.86 | $27.86 | $27.86 | $26.91 | 2 |
| 2017-07-24 | $27.86 | $27.86 | $27.86 | $27.86 | $26.91 | 0 |
| 2017-07-21 | $27.86 | $27.86 | $27.86 | $27.86 | $26.91 | 0 |
| 2017-07-20 | $27.86 | $27.86 | $27.86 | $27.86 | $26.91 | 0 |
| 2017-07-19 | $27.86 | $27.86 | $27.86 | $27.86 | $26.91 | 0 |
| 2017-07-18 | $27.86 | $27.86 | $27.86 | $27.86 | $26.91 | 2 |
| 2017-07-17 | $27.86 | $27.86 | $27.86 | $27.86 | $26.91 | 200 |
| 2017-07-14 | $27.70 | $27.70 | $27.70 | $27.70 | $26.76 | 0 |
| 2017-07-13 | $27.70 | $27.70 | $27.70 | $27.70 | $26.76 | 0 |
| 2017-07-12 | $27.70 | $27.70 | $27.70 | $27.70 | $26.76 | 0 |
| 2017-07-11 | $27.70 | $27.70 | $27.70 | $27.70 | $26.76 | 0 |
| 2017-07-10 | $27.70 | $27.70 | $27.70 | $27.70 | $26.76 | 0 |
| 2017-07-07 | $27.70 | $27.70 | $27.70 | $27.70 | $26.76 | 0 |
| 2017-07-06 | $27.70 | $27.70 | $27.70 | $27.70 | $26.76 | 2 |
| 2017-07-05 | $27.70 | $27.70 | $27.70 | $27.70 | $26.76 | 1 |
| 2017-07-03 | $27.70 | $27.70 | $27.70 | $27.70 | $26.76 | 1 |
| 2017-06-30 | $27.70 | $27.70 | $27.70 | $27.70 | $26.76 | 3 |
| 2017-06-29 | $27.82 | $27.82 | $27.70 | $27.70 | $26.76 | 500 |
| 2017-06-28 | $28.31 | $28.31 | $28.31 | $28.31 | $27.34 | 0 |
| 2017-06-27 | $28.31 | $28.31 | $28.31 | $28.31 | $27.34 | 50 |
| 2017-06-26 | $28.31 | $28.31 | $28.31 | $28.31 | $27.34 | 0 |
| 2017-06-23 | $28.31 | $28.31 | $28.31 | $28.31 | $27.34 | 0 |
| 2017-06-22 | $28.31 | $28.31 | $28.31 | $28.31 | $27.34 | 0 |
| 2017-06-21 | $28.31 | $28.31 | $28.31 | $28.31 | $27.34 | 151 |
| 2017-06-20 | $28.69 | $28.69 | $28.69 | $28.69 | $27.71 | 0 |
| 2017-06-19 | $28.69 | $28.69 | $28.69 | $28.69 | $27.71 | 0 |
| 2017-06-16 | $28.69 | $28.69 | $28.69 | $28.69 | $27.71 | 0 |
| 2017-06-15 | $28.69 | $28.69 | $28.69 | $28.69 | $27.35 | 0 |
| 2017-06-14 | $28.69 | $28.69 | $28.69 | $28.69 | $27.35 | 0 |
| 2017-06-13 | $28.69 | $28.69 | $28.69 | $28.69 | $27.35 | 1 |
| 2017-06-12 | $28.69 | $28.69 | $28.69 | $28.69 | $27.35 | 0 |
| 2017-06-09 | $28.69 | $28.69 | $28.69 | $28.69 | $27.35 | 0 |
| 2017-06-08 | $28.69 | $28.69 | $28.69 | $28.69 | $27.35 | 0 |
| 2017-06-07 | $28.69 | $28.69 | $28.69 | $28.69 | $27.35 | 0 |
| 2017-06-06 | $28.69 | $28.69 | $28.69 | $28.69 | $27.35 | 0 |
| 2017-06-05 | $28.69 | $28.69 | $28.69 | $28.69 | $27.35 | 0 |
| 2017-06-02 | $28.69 | $28.69 | $28.69 | $28.69 | $27.35 | 0 |
| 2017-06-01 | $28.69 | $28.69 | $28.69 | $28.69 | $27.35 | 0 |
| 2017-05-31 | $28.67 | $28.69 | $28.67 | $28.69 | $27.35 | 700 |
| 2017-05-30 | $28.72 | $28.72 | $28.72 | $28.72 | $27.37 | 0 |
| 2017-05-26 | $28.72 | $28.72 | $28.72 | $28.72 | $27.37 | 1 |
| 2017-05-25 | $28.73 | $28.75 | $28.66 | $28.72 | $27.37 | 3,946 |
| 2017-05-24 | $28.54 | $28.54 | $28.54 | $28.54 | $27.20 | 500 |
| 2017-05-23 | $28.56 | $28.57 | $28.56 | $28.56 | $27.22 | 1,476 |
| 2017-05-22 | $28.53 | $28.53 | $28.53 | $28.53 | $27.19 | 676 |
| 2017-05-19 | $28.54 | $28.54 | $28.54 | $28.54 | $27.20 | 0 |
| 2017-05-18 | $28.54 | $28.54 | $28.54 | $28.54 | $27.20 | 0 |
| 2017-05-17 | $28.54 | $28.54 | $28.54 | $28.54 | $27.20 | 0 |
| 2017-05-16 | $28.58 | $28.58 | $28.54 | $28.54 | $27.20 | 3,900 |
| 2017-05-15 | $28.57 | $28.57 | $28.45 | $28.45 | $27.12 | 300 |
| 2017-05-12 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 0 |
| 2017-05-11 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 149 |
| 2017-05-10 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 0 |
| 2017-05-09 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 0 |
| 2017-05-08 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 0 |
| 2017-05-05 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 0 |
| 2017-05-04 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 0 |
| 2017-05-03 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 0 |
| 2017-05-02 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 0 |
| 2017-05-01 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 0 |
| 2017-04-28 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 24 |
| 2017-04-27 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 0 |
| 2017-04-26 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 0 |
| 2017-04-25 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 0 |
| 2017-04-24 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 31 |
| 2017-04-21 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 3 |
| 2017-04-20 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 0 |
| 2017-04-19 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 298 |
| 2017-04-18 | $27.27 | $27.27 | $27.27 | $27.27 | $25.99 | 400 |
| 2017-04-17 | $27.36 | $27.36 | $27.36 | $27.36 | $26.08 | 1 |
| 2017-04-13 | $27.36 | $27.36 | $27.36 | $27.36 | $26.08 | 0 |
| 2017-04-12 | $27.36 | $27.36 | $27.36 | $27.36 | $26.08 | 0 |
| 2017-04-11 | $27.36 | $27.36 | $27.36 | $27.36 | $26.08 | 576 |
| 2017-04-10 | $27.25 | $27.25 | $27.25 | $27.25 | $25.97 | 150 |
| 2017-04-07 | $27.25 | $27.25 | $27.25 | $27.25 | $25.97 | 0 |
| 2017-04-06 | $27.25 | $27.25 | $27.25 | $27.25 | $25.97 | 21 |
| 2017-04-05 | $27.25 | $27.25 | $27.25 | $27.25 | $25.97 | 0 |
| 2017-04-04 | $27.25 | $27.25 | $27.25 | $27.25 | $25.97 | 500 |
| 2017-04-03 | $27.03 | $27.03 | $27.03 | $27.03 | $25.76 | 1 |
| 2017-03-31 | $27.03 | $27.03 | $27.03 | $27.03 | $25.76 | 0 |
| 2017-03-30 | $27.03 | $27.03 | $27.03 | $27.03 | $25.76 | 0 |
| 2017-03-29 | $27.03 | $27.03 | $27.03 | $27.03 | $25.76 | 0 |
| 2017-03-28 | $27.04 | $27.08 | $27.03 | $27.03 | $25.76 | 1,535 |
| 2017-03-27 | $26.85 | $26.85 | $26.85 | $26.85 | $25.59 | 82 |
| 2017-03-24 | $26.85 | $26.85 | $26.85 | $26.85 | $25.59 | 18 |
| 2017-03-23 | $26.83 | $26.85 | $26.83 | $26.85 | $25.59 | 503 |
| 2017-03-22 | $27.17 | $27.17 | $27.17 | $27.17 | $25.90 | 0 |
| 2017-03-21 | $27.17 | $27.17 | $27.17 | $27.17 | $25.90 | 20 |
| 2017-03-20 | $27.17 | $27.17 | $27.17 | $27.17 | $25.90 | 0 |
| 2017-03-17 | $27.20 | $27.20 | $27.20 | $27.20 | $25.93 | 0 |
| 2017-03-16 | $27.20 | $27.20 | $27.20 | $27.20 | $25.90 | 0 |
| 2017-03-15 | $27.20 | $27.20 | $27.20 | $27.20 | $25.90 | 0 |
| 2017-03-14 | $27.20 | $27.20 | $27.20 | $27.20 | $25.90 | 0 |
| 2017-03-13 | $27.20 | $27.20 | $27.20 | $27.20 | $25.90 | 0 |
| 2017-03-10 | $27.20 | $27.20 | $27.20 | $27.20 | $25.90 | 2 |
| 2017-03-09 | $27.20 | $27.20 | $27.20 | $27.20 | $25.90 | 1 |
| 2017-03-08 | $27.20 | $27.20 | $27.20 | $27.20 | $25.90 | 0 |
| 2017-03-07 | $27.20 | $27.20 | $27.20 | $27.20 | $25.90 | 8 |
| 2017-03-06 | $27.20 | $27.20 | $27.20 | $27.20 | $25.90 | 16 |
| 2017-03-03 | $27.20 | $27.20 | $27.20 | $27.20 | $25.90 | 1 |
| 2017-03-02 | $27.20 | $27.20 | $27.20 | $27.20 | $25.90 | 38 |
| 2017-03-01 | $27.20 | $27.20 | $27.20 | $27.20 | $25.90 | 425 |
| 2017-02-28 | $26.29 | $26.29 | $26.29 | $26.29 | $25.04 | 9 |
| 2017-02-27 | $26.29 | $26.29 | $26.29 | $26.29 | $25.04 | 1 |
| 2017-02-24 | $26.29 | $26.29 | $26.29 | $26.29 | $25.04 | 1 |
| 2017-02-23 | $26.29 | $26.29 | $26.29 | $26.29 | $25.04 | 0 |
| 2017-02-22 | $26.29 | $26.29 | $26.29 | $26.29 | $25.04 | 16 |
| 2017-02-21 | $26.29 | $26.29 | $26.29 | $26.29 | $25.04 | 0 |
| 2017-02-17 | $26.29 | $26.29 | $26.29 | $26.29 | $25.04 | 0 |
| 2017-02-16 | $26.29 | $26.29 | $26.29 | $26.29 | $25.04 | 100 |
| 2017-02-15 | $26.31 | $26.31 | $26.31 | $26.31 | $25.06 | 0 |
| 2017-02-14 | $26.31 | $26.31 | $26.31 | $26.31 | $25.06 | 16 |
| 2017-02-13 | $26.31 | $26.31 | $26.31 | $26.31 | $25.06 | 0 |
| 2017-02-10 | $26.31 | $26.31 | $26.31 | $26.31 | $25.06 | 0 |
| 2017-02-09 | $26.32 | $26.32 | $26.31 | $26.31 | $25.06 | 400 |
| 2017-02-08 | $25.87 | $25.87 | $25.87 | $25.87 | $24.64 | 0 |
| 2017-02-07 | $25.87 | $25.87 | $25.87 | $25.87 | $24.64 | 0 |
| 2017-02-06 | $25.87 | $25.87 | $25.87 | $25.87 | $24.64 | 0 |
| 2017-02-03 | $25.87 | $25.87 | $25.87 | $25.87 | $24.64 | 0 |
| 2017-02-02 | $25.87 | $25.87 | $25.87 | $25.87 | $24.64 | 400 |
| 2017-02-01 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-31 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-30 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-27 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-26 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-25 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-24 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-23 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-20 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-19 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-18 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-17 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-13 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-12 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-11 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 0 |
| 2017-01-10 | $25.97 | $25.97 | $25.97 | $25.97 | $24.73 | 100 |
| 2017-01-09 | $25.76 | $25.76 | $25.76 | $25.76 | $24.53 | 0 |
| 2017-01-06 | $25.76 | $25.76 | $25.76 | $25.76 | $24.53 | 0 |
| 2017-01-05 | $25.76 | $25.76 | $25.76 | $25.76 | $24.53 | 0 |
| 2017-01-04 | $25.76 | $25.76 | $25.76 | $25.76 | $24.53 | 0 |
| 2017-01-03 | $25.76 | $25.76 | $25.76 | $25.76 | $24.53 | 100 |
| 2016-12-30 | $24.99 | $24.99 | $24.99 | $24.99 | $23.80 | 132 |
| 2016-12-29 | $25.23 | $25.23 | $25.23 | $25.23 | $24.03 | 0 |
| 2016-12-28 | $25.23 | $25.23 | $25.23 | $25.23 | $24.03 | 0 |
| 2016-12-27 | $25.23 | $25.23 | $25.23 | $25.23 | $24.03 | 0 |
| 2016-12-23 | $25.23 | $25.23 | $25.23 | $25.23 | $24.03 | 0 |
| 2016-12-22 | $25.23 | $25.23 | $25.23 | $25.23 | $24.03 | 0 |
| 2016-12-21 | $25.23 | $25.23 | $25.23 | $25.23 | $24.03 | 27 |
| 2016-12-20 | $26.05 | $26.05 | $26.05 | $26.05 | $24.81 | 0 |
| 2016-12-19 | $26.05 | $26.05 | $26.05 | $26.05 | $24.81 | 0 |
| 2016-12-16 | $26.05 | $26.05 | $26.05 | $26.05 | $24.81 | 0 |
| 2016-12-15 | $26.05 | $26.05 | $26.05 | $26.05 | $24.05 | 0 |
| 2016-12-14 | $26.05 | $26.05 | $26.05 | $26.05 | $24.05 | 0 |
| 2016-12-13 | $26.05 | $26.05 | $26.05 | $26.05 | $24.05 | 100 |
| 2016-12-12 | $25.73 | $25.73 | $25.73 | $25.73 | $23.76 | 0 |
| 2016-12-09 | $25.73 | $25.73 | $25.73 | $25.73 | $23.76 | 0 |
| 2016-12-08 | $25.73 | $25.73 | $25.73 | $25.73 | $23.76 | 0 |
| 2016-12-07 | $25.58 | $25.73 | $25.58 | $25.73 | $23.76 | 213 |
| 2016-12-06 | $25.59 | $25.59 | $25.59 | $25.59 | $23.63 | 0 |
| 2016-12-05 | $25.59 | $25.59 | $25.59 | $25.59 | $23.63 | 0 |
| 2016-12-02 | $25.59 | $25.59 | $25.59 | $25.59 | $23.63 | 0 |
| 2016-12-01 | $25.59 | $25.59 | $25.59 | $25.59 | $23.63 | 0 |
| 2016-11-30 | $25.59 | $25.59 | $25.59 | $25.59 | $23.63 | 0 |
| 2016-11-29 | $25.59 | $25.59 | $25.59 | $25.59 | $23.63 | 248 |
| 2016-11-28 | $25.39 | $25.39 | $25.39 | $25.39 | $23.45 | 0 |
| 2016-11-25 | $25.39 | $25.39 | $25.39 | $25.39 | $23.45 | 0 |
| 2016-11-23 | $25.39 | $25.39 | $25.39 | $25.39 | $23.45 | 1 |
| 2016-11-22 | $25.39 | $25.39 | $25.39 | $25.39 | $23.45 | 0 |
| 2016-11-21 | $25.39 | $25.39 | $25.39 | $25.39 | $23.45 | 200 |
| 2016-11-18 | $25.09 | $25.09 | $25.09 | $25.09 | $23.17 | 0 |
| 2016-11-17 | $25.09 | $25.09 | $25.09 | $25.09 | $23.17 | 0 |
| 2016-11-16 | $25.09 | $25.09 | $25.09 | $25.09 | $23.17 | 0 |
| 2016-11-15 | $25.09 | $25.09 | $25.09 | $25.09 | $23.17 | 0 |
| 2016-11-14 | $25.09 | $25.09 | $25.09 | $25.09 | $23.17 | 0 |
| 2016-11-11 | $25.30 | $25.30 | $25.09 | $25.09 | $23.17 | 541 |
| 2016-11-10 | $25.96 | $25.96 | $25.96 | $25.96 | $23.97 | 3 |
| 2016-11-09 | $25.96 | $25.96 | $25.96 | $25.96 | $23.97 | 0 |
| 2016-11-08 | $25.96 | $26.00 | $25.96 | $25.96 | $23.97 | 770 |
| 2016-11-07 | $25.82 | $25.82 | $25.82 | $25.82 | $23.84 | 300 |
| 2016-11-04 | $25.53 | $25.53 | $25.50 | $25.50 | $23.55 | 1,003 |
| 2016-11-03 | $25.95 | $25.95 | $25.95 | $25.95 | $23.96 | 20 |
| 2016-11-02 | $25.95 | $25.95 | $25.95 | $25.95 | $23.96 | 0 |
| 2016-11-01 | $25.98 | $25.98 | $25.95 | $25.95 | $23.96 | 1,050 |
| 2016-10-31 | $26.26 | $26.26 | $26.26 | $26.26 | $24.25 | 0 |
| 2016-10-28 | $26.26 | $26.26 | $26.26 | $26.26 | $24.25 | 199 |
| 2016-10-27 | $26.20 | $26.53 | $26.19 | $26.53 | $24.50 | 606 |
| 2016-10-26 | $26.57 | $26.57 | $26.57 | $26.57 | $24.53 | 15 |
| 2016-10-25 | $26.57 | $26.57 | $26.57 | $26.57 | $24.53 | 0 |
| 2016-10-24 | $26.57 | $26.57 | $26.57 | $26.57 | $24.53 | 0 |
| 2016-10-21 | $26.57 | $26.57 | $26.53 | $26.57 | $24.53 | 700 |
| 2016-10-20 | $26.60 | $26.60 | $26.60 | $26.60 | $24.56 | 111 |
| 2016-10-19 | $26.42 | $26.42 | $26.42 | $26.42 | $24.39 | 0 |
| 2016-10-18 | $26.42 | $26.42 | $26.42 | $26.42 | $24.39 | 0 |
| 2016-10-17 | $26.42 | $26.42 | $26.42 | $26.42 | $24.39 | 0 |
| 2016-10-14 | $26.42 | $26.42 | $26.42 | $26.42 | $24.39 | 0 |
| 2016-10-13 | $26.42 | $26.42 | $26.42 | $26.42 | $24.39 | 200 |
| 2016-10-12 | $26.88 | $26.88 | $26.88 | $26.88 | $24.82 | 0 |
| 2016-10-11 | $26.88 | $26.88 | $26.88 | $26.88 | $24.82 | 0 |
| 2016-10-10 | $26.88 | $26.88 | $26.88 | $26.88 | $24.82 | 0 |
| 2016-10-07 | $26.88 | $26.88 | $26.88 | $26.88 | $24.82 | 3 |
| 2016-10-06 | $26.88 | $26.88 | $26.88 | $26.88 | $24.82 | 0 |
| 2016-10-05 | $26.88 | $26.88 | $26.88 | $26.88 | $24.82 | 0 |
| 2016-10-04 | $26.88 | $26.88 | $26.88 | $26.88 | $24.82 | 0 |
| 2016-10-03 | $26.88 | $26.88 | $26.88 | $26.88 | $24.82 | 0 |
| 2016-09-30 | $26.88 | $26.88 | $26.88 | $26.88 | $24.82 | 5 |
| 2016-09-29 | $26.88 | $26.88 | $26.88 | $26.88 | $24.82 | 0 |
| 2016-09-28 | $26.88 | $26.88 | $26.88 | $26.88 | $24.82 | 0 |
| 2016-09-27 | $26.88 | $26.88 | $26.88 | $26.88 | $24.82 | 0 |
| 2016-09-26 | $26.88 | $26.88 | $26.88 | $26.88 | $24.82 | 0 |
| 2016-09-23 | $26.88 | $26.88 | $26.88 | $26.88 | $24.82 | 0 |
| 2016-09-22 | $26.89 | $26.89 | $26.88 | $26.88 | $24.82 | 200 |
| 2016-09-21 | $26.22 | $26.22 | $26.22 | $26.22 | $24.21 | 1 |
| 2016-09-20 | $26.22 | $26.22 | $26.22 | $26.22 | $24.21 | 0 |
| 2016-09-19 | $26.22 | $26.22 | $26.22 | $26.22 | $24.21 | 98 |
| 2016-09-16 | $26.44 | $26.44 | $26.44 | $26.44 | $24.41 | 0 |
| 2016-09-15 | $26.42 | $26.44 | $26.42 | $26.44 | $24.22 | 1,000 |
| 2016-09-14 | $27.02 | $27.02 | $27.02 | $27.02 | $24.75 | 94 |
| 2016-09-13 | $27.02 | $27.02 | $27.02 | $27.02 | $24.75 | 0 |
| 2016-09-12 | $27.00 | $27.02 | $27.00 | $27.02 | $24.75 | 339 |
| 2016-09-09 | $26.86 | $26.86 | $26.86 | $26.86 | $24.60 | 170 |
| 2016-09-08 | $27.36 | $27.36 | $27.36 | $27.36 | $25.06 | 0 |
| 2016-09-07 | $27.43 | $27.43 | $27.36 | $27.36 | $25.06 | 302 |
| 2016-09-06 | $27.31 | $27.31 | $27.28 | $27.28 | $24.99 | 901 |
| 2016-09-02 | $27.13 | $27.13 | $27.13 | $27.13 | $24.85 | 475 |
| 2016-09-01 | $27.10 | $27.10 | $27.10 | $27.10 | $24.82 | 0 |
| 2016-08-31 | $27.10 | $27.10 | $27.10 | $27.10 | $24.82 | 0 |
| 2016-08-30 | $27.10 | $27.10 | $27.10 | $27.10 | $24.82 | 0 |
| 2016-08-29 | $27.10 | $27.10 | $27.10 | $27.10 | $24.82 | 0 |
| 2016-08-26 | $27.10 | $27.10 | $27.10 | $27.10 | $24.82 | 0 |
| 2016-08-25 | $27.10 | $27.10 | $27.10 | $27.10 | $24.82 | 0 |
| 2016-08-24 | $27.10 | $27.10 | $27.10 | $27.10 | $24.82 | 0 |
| 2016-08-23 | $27.10 | $27.10 | $27.10 | $27.10 | $24.82 | 0 |
| 2016-08-22 | $27.06 | $27.10 | $27.06 | $27.10 | $24.82 | 800 |
| 2016-08-19 | $27.11 | $27.11 | $27.11 | $27.11 | $24.83 | 0 |
| 2016-08-18 | $27.14 | $27.14 | $27.11 | $27.11 | $24.83 | 200 |
| 2016-08-17 | $27.08 | $27.14 | $27.08 | $27.14 | $24.86 | 200 |
| 2016-08-16 | $27.21 | $27.23 | $27.18 | $27.19 | $24.90 | 934 |
| 2016-08-15 | $27.32 | $27.47 | $27.32 | $27.45 | $25.14 | 4,100 |
| 2016-08-12 | $27.19 | $27.19 | $27.19 | $27.19 | $24.90 | 0 |
| 2016-08-11 | $27.19 | $27.19 | $27.19 | $27.19 | $24.90 | 0 |
| 2016-08-10 | $27.19 | $27.19 | $27.19 | $27.19 | $24.90 | 12 |
| 2016-08-09 | $27.19 | $27.19 | $27.19 | $27.19 | $24.90 | 150 |
| 2016-08-08 | $27.00 | $27.00 | $27.00 | $27.00 | $24.73 | 200 |
| 2016-08-05 | $27.04 | $27.05 | $27.04 | $27.05 | $24.78 | 1,308 |
| 2016-08-04 | $27.15 | $27.15 | $27.15 | $27.15 | $24.87 | 0 |
| 2016-08-03 | $27.15 | $27.15 | $27.15 | $27.15 | $24.87 | 0 |
| 2016-08-02 | $27.15 | $27.15 | $27.15 | $27.15 | $24.87 | 136 |
| 2016-08-01 | $27.14 | $27.14 | $27.14 | $27.14 | $24.86 | 0 |
| 2016-07-29 | $27.14 | $27.14 | $27.14 | $27.14 | $24.86 | 0 |
| 2016-07-28 | $27.14 | $27.14 | $27.14 | $27.14 | $24.86 | 100 |
| 2016-07-27 | $26.99 | $26.99 | $26.99 | $26.99 | $24.72 | 0 |
| 2016-07-26 | $26.99 | $26.99 | $26.99 | $26.99 | $24.72 | 0 |
| 2016-07-25 | $26.99 | $26.99 | $26.99 | $26.99 | $24.72 | 0 |
| 2016-07-22 | $26.99 | $26.99 | $26.99 | $26.99 | $24.72 | 206 |
| 2016-07-21 | $26.66 | $26.66 | $26.66 | $26.66 | $24.42 | 0 |
| 2016-07-20 | $26.66 | $26.66 | $26.66 | $26.66 | $24.42 | 0 |
| 2016-07-19 | $26.66 | $26.66 | $26.66 | $26.66 | $24.42 | 0 |
| 2016-07-18 | $26.66 | $26.66 | $26.66 | $26.66 | $24.42 | 0 |
| 2016-07-15 | $26.66 | $26.66 | $26.66 | $26.66 | $24.42 | 9 |
| 2016-07-14 | $26.66 | $26.66 | $26.66 | $26.66 | $24.42 | 0 |
| 2016-07-13 | $26.66 | $26.66 | $26.66 | $26.66 | $24.42 | 100 |
| 2016-07-12 | $26.75 | $26.75 | $26.72 | $26.72 | $24.47 | 2,701 |
| 2016-07-11 | $26.72 | $26.72 | $26.72 | $26.72 | $24.47 | 100 |
| 2016-07-08 | $26.42 | $26.42 | $26.42 | $26.42 | $24.20 | 3 |
| 2016-07-07 | $26.42 | $26.42 | $26.42 | $26.42 | $24.20 | 0 |
| 2016-07-06 | $26.42 | $26.42 | $26.42 | $26.42 | $24.20 | 0 |
| 2016-07-05 | $26.42 | $26.42 | $26.42 | $26.42 | $24.20 | 0 |
| 2016-07-01 | $26.42 | $26.42 | $26.42 | $26.42 | $24.20 | 1 |
| 2016-06-30 | $26.12 | $26.47 | $26.12 | $26.42 | $24.20 | 1,803 |
| 2016-06-29 | $25.01 | $25.01 | $25.01 | $25.01 | $22.91 | 0 |
| 2016-06-28 | $25.01 | $25.01 | $25.01 | $25.01 | $22.91 | 0 |
| 2016-06-27 | $25.01 | $25.01 | $25.01 | $25.01 | $22.91 | 94 |
| 2016-06-24 | $25.04 | $25.04 | $25.01 | $25.01 | $22.91 | 900 |
| 2016-06-23 | $26.04 | $26.04 | $26.04 | $26.04 | $23.85 | 200 |
| 2016-06-22 | $26.11 | $26.11 | $26.11 | $26.11 | $23.91 | 0 |
| 2016-06-21 | $26.11 | $26.11 | $26.11 | $26.11 | $23.91 | 500 |
| 2016-06-20 | $25.88 | $25.91 | $25.85 | $25.85 | $23.68 | 710 |
| 2016-06-17 | $25.57 | $25.57 | $25.57 | $25.57 | $23.42 | 0 |
| 2016-06-16 | $25.57 | $25.57 | $25.57 | $25.57 | $23.16 | 0 |
| 2016-06-15 | $25.57 | $25.57 | $25.57 | $25.57 | $23.16 | 0 |
| 2016-06-14 | $25.99 | $25.99 | $25.57 | $25.57 | $23.16 | 400 |
| 2016-06-13 | $25.99 | $26.01 | $25.99 | $25.99 | $23.54 | 950 |
| 2016-06-10 | $26.71 | $26.71 | $26.71 | $26.71 | $24.19 | 0 |
| 2016-06-09 | $26.71 | $26.71 | $26.71 | $26.71 | $24.19 | 0 |
| 2016-06-08 | $26.71 | $26.71 | $26.71 | $26.71 | $24.19 | 65 |
| 2016-06-07 | $26.71 | $26.71 | $26.71 | $26.71 | $24.19 | 0 |
| 2016-06-06 | $26.71 | $26.71 | $26.71 | $26.71 | $24.19 | 0 |
| 2016-06-03 | $26.71 | $26.71 | $26.71 | $26.71 | $24.19 | 0 |
| 2016-06-02 | $26.67 | $26.71 | $26.67 | $26.71 | $24.19 | 799 |
| 2016-06-01 | $26.92 | $26.92 | $26.92 | $26.92 | $24.38 | 0 |
| 2016-05-31 | $26.92 | $26.92 | $26.92 | $26.92 | $24.38 | 165 |
| 2016-05-27 | $26.73 | $26.73 | $26.73 | $26.73 | $24.21 | 0 |
| 2016-05-26 | $26.73 | $26.73 | $26.73 | $26.73 | $24.21 | 0 |
| 2016-05-25 | $26.73 | $26.75 | $26.73 | $26.73 | $24.21 | 900 |
| 2016-05-24 | $26.63 | $26.67 | $26.63 | $26.66 | $24.15 | 2,802 |
| 2016-05-23 | $26.34 | $26.34 | $26.34 | $26.34 | $23.86 | 0 |
| 2016-05-20 | $26.34 | $26.34 | $26.34 | $26.34 | $23.86 | 0 |
| 2016-05-19 | $26.34 | $26.34 | $26.34 | $26.34 | $23.86 | 0 |
| 2016-05-18 | $26.34 | $26.34 | $26.34 | $26.34 | $23.86 | 0 |
| 2016-05-17 | $26.34 | $26.34 | $26.34 | $26.34 | $23.86 | 0 |
| 2016-05-16 | $26.34 | $26.34 | $26.34 | $26.34 | $23.86 | 0 |
| 2016-05-13 | $26.34 | $26.34 | $26.34 | $26.34 | $23.86 | 0 |
| 2016-05-12 | $26.35 | $26.35 | $26.32 | $26.34 | $23.86 | 1,402 |
| 2016-05-11 | $26.20 | $26.20 | $26.20 | $26.20 | $23.73 | 100 |
| 2016-05-10 | $26.44 | $26.55 | $26.41 | $26.41 | $23.92 | 1,193 |
| 2016-05-09 | $26.01 | $26.01 | $26.01 | $26.01 | $23.56 | 0 |
| 2016-05-06 | $26.11 | $26.11 | $26.01 | $26.01 | $23.56 | 804 |
| 2016-05-05 | $25.99 | $26.02 | $25.99 | $26.02 | $23.57 | 202 |
| 2016-05-04 | $26.15 | $26.15 | $26.15 | $26.15 | $23.68 | 0 |
| 2016-05-03 | $26.15 | $26.15 | $26.13 | $26.15 | $23.68 | 1,016 |
| 2016-05-02 | $26.48 | $26.48 | $26.48 | $26.48 | $23.98 | 0 |
| 2016-04-29 | $26.48 | $26.48 | $26.48 | $26.48 | $23.98 | 0 |
| 2016-04-28 | $26.48 | $26.48 | $26.48 | $26.48 | $23.98 | 0 |
| 2016-04-27 | $26.48 | $26.48 | $26.48 | $26.48 | $23.98 | 0 |
| 2016-04-26 | $26.48 | $26.48 | $26.48 | $26.48 | $23.98 | 100 |
| 2016-04-25 | $26.46 | $26.46 | $26.46 | $26.46 | $23.97 | 0 |
| 2016-04-22 | $26.46 | $26.46 | $26.46 | $26.46 | $23.97 | 72 |
| 2016-04-21 | $26.44 | $26.46 | $26.44 | $26.46 | $23.97 | 600 |
| 2016-04-20 | $26.34 | $26.34 | $26.34 | $26.34 | $23.86 | 0 |
| 2016-04-19 | $26.34 | $26.34 | $26.34 | $26.34 | $23.86 | 0 |
| 2016-04-18 | $26.34 | $26.34 | $26.34 | $26.34 | $23.86 | 0 |
| 2016-04-15 | $26.37 | $26.37 | $26.34 | $26.34 | $23.86 | 200 |
| 2016-04-14 | $26.91 | $26.91 | $26.40 | $26.41 | $23.92 | 800 |
| 2016-04-13 | $26.36 | $28.38 | $26.36 | $26.43 | $23.94 | 1,468 |
| 2016-04-12 | $26.01 | $26.01 | $26.01 | $26.01 | $23.56 | 100 |
| 2016-04-11 | $25.90 | $25.90 | $25.90 | $25.90 | $23.46 | 0 |
| 2016-04-08 | $25.90 | $25.90 | $25.90 | $25.90 | $23.46 | 0 |
| 2016-04-07 | $26.15 | $26.15 | $25.81 | $25.90 | $23.46 | 4,336 |
| 2016-04-06 | $25.92 | $25.94 | $25.90 | $25.94 | $23.49 | 5,104 |
| 2016-04-05 | $26.06 | $26.06 | $26.06 | $26.06 | $23.60 | 0 |
| 2016-04-04 | $26.06 | $26.06 | $26.06 | $26.06 | $23.60 | 1 |
| 2016-04-01 | $26.06 | $26.06 | $26.06 | $26.06 | $23.60 | 0 |
| 2016-03-31 | $26.06 | $26.06 | $26.06 | $26.06 | $23.60 | 0 |
| 2016-03-30 | $26.06 | $26.06 | $26.06 | $26.06 | $23.60 | 0 |
| 2016-03-29 | $26.06 | $26.06 | $26.06 | $26.06 | $23.60 | 0 |
| 2016-03-28 | $26.06 | $26.06 | $26.06 | $26.06 | $23.60 | 1 |
| 2016-03-24 | $26.13 | $26.13 | $26.13 | $26.13 | $23.67 | 0 |
| 2016-03-23 | $26.13 | $26.13 | $26.13 | $26.13 | $23.67 | 0 |
| 2016-03-22 | $26.13 | $26.13 | $26.13 | $26.13 | $23.67 | 0 |
| 2016-03-21 | $26.13 | $26.13 | $26.13 | $26.13 | $23.67 | 0 |
| 2016-03-18 | $26.13 | $26.13 | $26.13 | $26.13 | $23.67 | 0 |
| 2016-03-17 | $26.11 | $26.13 | $26.11 | $26.13 | $23.61 | 400 |
| 2016-03-16 | $26.23 | $26.23 | $26.23 | $26.23 | $23.70 | 0 |
| 2016-03-15 | $26.23 | $26.23 | $26.23 | $26.23 | $23.70 | 0 |
| 2016-03-14 | $26.23 | $26.23 | $26.23 | $26.23 | $23.70 | 0 |
| 2016-03-11 | $25.99 | $26.31 | $25.98 | $26.23 | $23.70 | 1,962 |
| 2016-03-10 | $26.05 | $26.05 | $26.05 | $26.05 | $23.53 | 1 |
| 2016-03-09 | $26.05 | $26.05 | $26.05 | $26.05 | $23.53 | 0 |
| 2016-03-08 | $26.05 | $26.05 | $26.05 | $26.05 | $23.53 | 0 |
| 2016-03-07 | $26.05 | $26.05 | $26.05 | $26.05 | $23.53 | 0 |
| 2016-03-04 | $25.90 | $26.06 | $25.90 | $26.05 | $23.53 | 4,000 |
| 2016-03-03 | $25.84 | $25.84 | $25.84 | $25.84 | $23.35 | 11 |
| 2016-03-02 | $25.84 | $25.84 | $25.84 | $25.84 | $23.35 | 0 |
| 2016-03-01 | $25.84 | $25.84 | $25.84 | $25.84 | $23.35 | 360 |
| 2016-02-29 | $25.34 | $25.34 | $25.34 | $25.34 | $22.89 | 0 |
| 2016-02-26 | $25.34 | $25.34 | $25.34 | $25.34 | $22.89 | 0 |
| 2016-02-25 | $25.34 | $25.34 | $25.34 | $25.34 | $22.89 | 191 |
| 2016-02-24 | $25.15 | $25.15 | $25.15 | $25.15 | $22.72 | 180 |
| 2016-02-23 | $25.45 | $25.45 | $25.45 | $25.45 | $22.99 | 0 |
| 2016-02-22 | $25.52 | $25.52 | $25.45 | $25.45 | $22.99 | 200 |
| 2016-02-19 | $25.19 | $25.19 | $25.19 | $25.19 | $22.76 | 0 |
| 2016-02-18 | $25.19 | $25.19 | $25.19 | $25.19 | $22.76 | 0 |
| 2016-02-17 | $25.19 | $25.19 | $25.19 | $25.19 | $22.76 | 200 |
| 2016-02-16 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-02-12 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-02-11 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-02-10 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-02-09 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-02-08 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 1 |
| 2016-02-05 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-02-04 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-02-03 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-02-02 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-02-01 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-01-29 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-01-28 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-01-27 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-01-26 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-01-25 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-01-22 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-01-21 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-01-20 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-01-19 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-01-15 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-01-14 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 0 |
| 2016-01-13 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 200 |
| 2016-01-12 | $26.01 | $26.01 | $26.01 | $26.01 | $23.50 | 0 |
| 2016-01-11 | $26.01 | $26.01 | $26.01 | $26.01 | $23.50 | 0 |
| 2016-01-08 | $26.01 | $26.01 | $26.01 | $26.01 | $23.50 | 0 |
| 2016-01-07 | $26.01 | $26.01 | $26.01 | $26.01 | $23.50 | 0 |
| 2016-01-06 | $26.01 | $26.01 | $26.01 | $26.01 | $23.50 | 0 |
| 2016-01-05 | $26.01 | $26.01 | $26.01 | $26.01 | $23.50 | 0 |
| 2016-01-04 | $26.01 | $26.01 | $26.01 | $26.01 | $23.50 | 0 |
| 2015-12-31 | $26.01 | $26.01 | $26.01 | $26.01 | $23.50 | 0 |
| 2015-12-30 | $26.01 | $26.01 | $26.01 | $26.01 | $23.50 | 0 |
| 2015-12-29 | $26.01 | $26.01 | $26.01 | $26.01 | $23.50 | 0 |
| 2015-12-28 | $26.01 | $26.01 | $26.01 | $26.01 | $23.50 | 0 |
| 2015-12-24 | $26.01 | $26.01 | $26.01 | $26.01 | $23.50 | 0 |
| 2015-12-23 | $26.01 | $26.01 | $26.01 | $26.01 | $23.32 | 0 |
| 2015-12-22 | $26.01 | $26.01 | $26.01 | $26.01 | $23.32 | 0 |
| 2015-12-21 | $26.01 | $26.01 | $26.01 | $26.01 | $23.32 | 0 |
| 2015-12-18 | $26.01 | $26.01 | $26.01 | $26.01 | $23.32 | 0 |
| 2015-12-17 | $26.01 | $26.01 | $26.01 | $26.01 | $23.12 | 0 |
| 2015-12-16 | $26.01 | $26.01 | $26.01 | $26.01 | $23.12 | 0 |
| 2015-12-15 | $26.01 | $26.01 | $26.01 | $26.01 | $23.12 | 0 |
| 2015-12-14 | $26.01 | $26.01 | $26.01 | $26.01 | $23.12 | 0 |
| 2015-12-11 | $26.01 | $26.01 | $26.01 | $26.01 | $23.12 | 0 |
| 2015-12-10 | $26.01 | $26.01 | $26.01 | $26.01 | $23.12 | 0 |
| 2015-12-09 | $26.01 | $26.01 | $26.01 | $26.01 | $23.12 | 100 |
| 2015-12-08 | $26.64 | $26.64 | $26.64 | $26.64 | $23.68 | 0 |
| 2015-12-07 | $26.64 | $26.64 | $26.64 | $26.64 | $23.68 | 0 |
| 2015-12-04 | $26.64 | $26.64 | $26.64 | $26.64 | $23.68 | 0 |
| 2015-12-03 | $26.64 | $26.64 | $26.64 | $26.64 | $23.68 | 0 |
| 2015-12-02 | $26.64 | $26.64 | $26.64 | $26.64 | $23.68 | 0 |
| 2015-12-01 | $26.64 | $26.64 | $26.64 | $26.64 | $23.68 | 0 |
| 2015-11-30 | $26.64 | $26.64 | $26.64 | $26.64 | $23.68 | 0 |
| 2015-11-27 | $26.64 | $26.64 | $26.64 | $26.64 | $23.68 | 0 |
| 2015-11-25 | $26.64 | $26.64 | $26.64 | $26.64 | $23.68 | 0 |
| 2015-11-24 | $26.64 | $26.64 | $26.64 | $26.64 | $23.68 | 0 |
| 2015-11-23 | $26.64 | $26.64 | $26.64 | $26.64 | $23.68 | 200 |
| 2015-11-20 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-11-19 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-11-18 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-11-17 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-11-16 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-11-13 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-11-12 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-11-11 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-11-10 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-11-09 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-11-06 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-11-05 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-11-04 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-11-03 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-11-02 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-30 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-29 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-28 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-27 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-26 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-23 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-22 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-21 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-20 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-19 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-16 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-15 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-14 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-13 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-12 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 0 |
| 2015-10-09 | $25.94 | $25.94 | $25.94 | $25.94 | $23.06 | 200 |