POWERSHARES JAPAN CURRENCY HEDGED LOW VOLATILITY PORTFOLIO (FXJP) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.00 ($0.00) 0.00%
POWERSHARES JAPAN CURRENCY HEDGED LOW VOLATILITY PORTFOLIO - Daily Information
Click for more stock information on POWERSHARES JAPAN CURRENCY HEDGED LOW VOLATILITY PORTFOLIO.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.00 |
| Previous Close | $30.00 |
| High | $30.00 |
| Low | $30.00 |
| Adjusted Open | $30.00 |
| Previous Adjusted Close | $30.00 |
| Adjusted High | $30.00 |
| Adjusted Low | $30.00 |
Invest in POWERSHARES JAPAN CURRENCY HEDGED LOW VOLATILITY PORTFOLIO (FXJP)
Historical Stock Data for POWERSHARES JAPAN CURRENCY HEDGED LOW VOLATILITY PORTFOLIO (FXJP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1 |
| 2017-12-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 340 |
| 2017-12-20 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2017-12-19 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2017-12-18 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 11 |
| 2017-12-15 | $32.00 | $32.00 | $31.74 | $31.74 | $30.18 | 300 |
| 2017-12-14 | $32.01 | $32.01 | $32.01 | $32.01 | $30.43 | 0 |
| 2017-12-13 | $32.01 | $32.01 | $32.01 | $32.01 | $30.43 | 1 |
| 2017-12-12 | $32.01 | $32.01 | $32.01 | $32.01 | $30.43 | 100 |
| 2017-12-11 | $30.73 | $30.73 | $30.73 | $30.73 | $29.22 | 0 |
| 2017-12-08 | $30.73 | $30.73 | $30.73 | $30.73 | $29.22 | 0 |
| 2017-12-07 | $30.73 | $30.73 | $30.73 | $30.73 | $29.22 | 0 |
| 2017-12-06 | $30.73 | $30.73 | $30.73 | $30.73 | $29.22 | 0 |
| 2017-12-05 | $30.73 | $30.73 | $30.73 | $30.73 | $29.22 | 0 |
| 2017-12-04 | $30.73 | $30.73 | $30.73 | $30.73 | $29.22 | 0 |
| 2017-12-01 | $30.73 | $30.73 | $30.73 | $30.73 | $29.22 | 0 |
| 2017-11-30 | $30.73 | $30.73 | $30.73 | $30.73 | $29.22 | 0 |
| 2017-11-29 | $30.73 | $30.73 | $30.73 | $30.73 | $29.22 | 0 |
| 2017-11-28 | $30.73 | $30.73 | $30.73 | $30.73 | $29.22 | 0 |
| 2017-11-27 | $30.73 | $30.73 | $30.73 | $30.73 | $29.22 | 6 |
| 2017-11-24 | $30.73 | $30.73 | $30.73 | $30.73 | $29.22 | 0 |
| 2017-11-22 | $30.69 | $30.73 | $30.69 | $30.73 | $29.22 | 251 |
| 2017-11-21 | $30.97 | $30.97 | $30.83 | $30.83 | $29.31 | 322 |
| 2017-11-20 | $30.88 | $30.88 | $30.88 | $30.88 | $29.36 | 101 |
| 2017-11-17 | $30.64 | $30.64 | $30.64 | $30.64 | $29.13 | 0 |
| 2017-11-16 | $30.64 | $30.64 | $30.64 | $30.64 | $29.13 | 250 |
| 2017-11-15 | $30.64 | $30.64 | $30.64 | $30.64 | $29.13 | 0 |
| 2017-11-14 | $30.64 | $30.64 | $30.64 | $30.64 | $29.13 | 100 |
| 2017-11-13 | $30.94 | $30.94 | $30.94 | $30.94 | $29.42 | 0 |
| 2017-11-10 | $30.94 | $30.94 | $30.94 | $30.94 | $29.42 | 0 |
| 2017-11-09 | $30.94 | $30.94 | $30.94 | $30.94 | $29.42 | 0 |
| 2017-11-08 | $30.94 | $30.94 | $30.94 | $30.94 | $29.42 | 0 |
| 2017-11-07 | $30.94 | $30.94 | $30.94 | $30.94 | $29.42 | 28 |
| 2017-11-06 | $30.94 | $30.94 | $30.94 | $30.94 | $29.42 | 0 |
| 2017-11-03 | $30.94 | $30.94 | $30.94 | $30.94 | $29.42 | 0 |
| 2017-11-02 | $30.94 | $30.94 | $30.94 | $30.94 | $29.42 | 0 |
| 2017-11-01 | $30.94 | $30.94 | $30.94 | $30.94 | $29.42 | 7 |
| 2017-10-31 | $30.94 | $30.94 | $30.94 | $30.94 | $29.42 | 1,000 |
| 2017-10-30 | $30.46 | $30.46 | $30.46 | $30.46 | $28.96 | 13 |
| 2017-10-27 | $30.46 | $30.46 | $30.46 | $30.46 | $28.96 | 0 |
| 2017-10-26 | $30.46 | $30.46 | $30.46 | $30.46 | $28.96 | 0 |
| 2017-10-25 | $30.46 | $30.46 | $30.46 | $30.46 | $28.96 | 7 |
| 2017-10-24 | $30.16 | $30.46 | $30.16 | $30.46 | $28.96 | 1,412 |
| 2017-10-23 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 0 |
| 2017-10-20 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 2 |
| 2017-10-19 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 20 |
| 2017-10-18 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 0 |
| 2017-10-17 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 0 |
| 2017-10-16 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 0 |
| 2017-10-13 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 20 |
| 2017-10-12 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 0 |
| 2017-10-11 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 0 |
| 2017-10-10 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 0 |
| 2017-10-09 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 0 |
| 2017-10-06 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 2 |
| 2017-10-05 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 0 |
| 2017-10-04 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 0 |
| 2017-10-03 | $29.66 | $29.66 | $29.66 | $29.66 | $28.20 | 1 |
| 2017-10-02 | $29.59 | $29.66 | $29.36 | $29.66 | $28.20 | 651 |
| 2017-09-29 | $29.34 | $29.34 | $29.34 | $29.34 | $27.90 | 0 |
| 2017-09-28 | $29.34 | $29.34 | $29.34 | $29.34 | $27.90 | 0 |
| 2017-09-27 | $29.34 | $29.34 | $29.34 | $29.34 | $27.90 | 0 |
| 2017-09-26 | $29.21 | $29.34 | $29.21 | $29.34 | $27.90 | 1,011 |
| 2017-09-25 | $29.00 | $29.00 | $29.00 | $29.00 | $27.57 | 400 |
| 2017-09-22 | $28.82 | $28.82 | $28.82 | $28.82 | $27.40 | 0 |
| 2017-09-21 | $28.96 | $28.96 | $28.72 | $28.82 | $27.40 | 5,261 |
| 2017-09-20 | $28.33 | $28.33 | $28.33 | $28.33 | $26.94 | 0 |
| 2017-09-19 | $28.33 | $28.33 | $28.33 | $28.33 | $26.94 | 0 |
| 2017-09-18 | $28.33 | $28.33 | $28.33 | $28.33 | $26.94 | 0 |
| 2017-09-15 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-09-14 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-09-13 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-09-12 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-09-11 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-09-08 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-09-07 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-09-06 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-09-05 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-09-01 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 5 |
| 2017-08-31 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-30 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-29 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-28 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-25 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-24 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-23 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-22 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-21 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-18 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-17 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-16 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-15 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-14 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-11 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-10 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-09 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-08 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-07 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-04 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-03 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-02 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-08-01 | $28.33 | $28.33 | $28.33 | $28.33 | $26.90 | 0 |
| 2017-07-31 | $28.26 | $28.53 | $28.26 | $28.33 | $26.90 | 890 |
| 2017-07-28 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-27 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-26 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-25 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-24 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-21 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-20 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-19 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-18 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-17 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-14 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-13 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 50 |
| 2017-07-12 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 1 |
| 2017-07-11 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-10 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-07 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-06 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-05 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 0 |
| 2017-07-03 | $27.95 | $27.95 | $27.95 | $27.95 | $26.54 | 1 |
| 2017-06-30 | $27.99 | $27.99 | $27.95 | $27.95 | $26.54 | 459 |
| 2017-06-29 | $28.46 | $28.46 | $28.46 | $28.46 | $27.02 | 100 |
| 2017-06-28 | $28.46 | $28.46 | $28.46 | $28.46 | $27.02 | 0 |
| 2017-06-27 | $28.58 | $28.62 | $28.46 | $28.46 | $27.02 | 4,959 |
| 2017-06-26 | $28.27 | $28.27 | $28.27 | $28.27 | $26.84 | 0 |
| 2017-06-23 | $28.27 | $28.27 | $28.27 | $28.27 | $26.84 | 0 |
| 2017-06-22 | $28.27 | $28.27 | $28.27 | $28.27 | $26.84 | 0 |
| 2017-06-21 | $28.27 | $28.27 | $28.27 | $28.27 | $26.84 | 100 |
| 2017-06-20 | $28.72 | $28.72 | $28.72 | $28.72 | $27.27 | 100 |
| 2017-06-19 | $28.40 | $28.40 | $28.40 | $28.40 | $26.96 | 0 |
| 2017-06-16 | $28.40 | $28.40 | $28.40 | $28.40 | $26.96 | 0 |
| 2017-06-15 | $28.40 | $28.40 | $28.40 | $28.40 | $26.80 | 0 |
| 2017-06-14 | $28.40 | $28.40 | $28.40 | $28.40 | $26.80 | 0 |
| 2017-06-13 | $28.37 | $28.40 | $28.37 | $28.40 | $26.80 | 500 |
| 2017-06-12 | $27.76 | $27.76 | $27.76 | $27.76 | $26.19 | 0 |
| 2017-06-09 | $27.76 | $27.76 | $27.76 | $27.76 | $26.19 | 0 |
| 2017-06-08 | $27.76 | $27.76 | $27.76 | $27.76 | $26.19 | 1 |
| 2017-06-07 | $27.76 | $27.76 | $27.76 | $27.76 | $26.19 | 0 |
| 2017-06-06 | $27.76 | $27.76 | $27.76 | $27.76 | $26.19 | 0 |
| 2017-06-05 | $27.76 | $27.76 | $27.76 | $27.76 | $26.19 | 0 |
| 2017-06-02 | $27.76 | $27.76 | $27.76 | $27.76 | $26.19 | 0 |
| 2017-06-01 | $27.76 | $27.76 | $27.76 | $27.76 | $26.19 | 0 |
| 2017-05-31 | $27.76 | $27.76 | $27.76 | $27.76 | $26.19 | 0 |
| 2017-05-30 | $27.76 | $27.76 | $27.76 | $27.76 | $26.19 | 0 |
| 2017-05-26 | $27.76 | $27.76 | $27.76 | $27.76 | $26.19 | 0 |
| 2017-05-25 | $27.76 | $27.76 | $27.76 | $27.76 | $26.19 | 0 |
| 2017-05-24 | $27.76 | $27.76 | $27.76 | $27.76 | $26.19 | 350 |
| 2017-05-23 | $27.72 | $27.99 | $27.72 | $27.82 | $26.25 | 850 |
| 2017-05-22 | $27.51 | $27.51 | $27.48 | $27.50 | $25.95 | 2,735 |
| 2017-05-19 | $27.62 | $27.75 | $27.62 | $27.69 | $26.13 | 2,504 |
| 2017-05-18 | $27.75 | $27.75 | $27.75 | $27.75 | $26.18 | 400 |
| 2017-05-17 | $27.26 | $27.26 | $27.26 | $27.26 | $25.72 | 300 |
| 2017-05-16 | $26.74 | $26.74 | $26.74 | $26.74 | $25.23 | 0 |
| 2017-05-15 | $26.74 | $26.74 | $26.74 | $26.74 | $25.23 | 0 |
| 2017-05-12 | $26.74 | $26.74 | $26.74 | $26.74 | $25.23 | 0 |
| 2017-05-11 | $26.74 | $26.74 | $26.74 | $26.74 | $25.23 | 0 |
| 2017-05-10 | $26.74 | $26.74 | $26.74 | $26.74 | $25.23 | 0 |
| 2017-05-09 | $26.74 | $26.74 | $26.74 | $26.74 | $25.23 | 0 |
| 2017-05-08 | $26.74 | $26.74 | $26.74 | $26.74 | $25.23 | 0 |
| 2017-05-05 | $26.74 | $26.74 | $26.74 | $26.74 | $25.23 | 0 |
| 2017-05-04 | $26.74 | $26.74 | $26.74 | $26.74 | $25.23 | 0 |
| 2017-05-03 | $26.74 | $26.74 | $26.74 | $26.74 | $25.23 | 0 |
| 2017-05-02 | $26.74 | $26.74 | $26.74 | $26.74 | $25.23 | 200 |
| 2017-05-01 | $26.61 | $26.61 | $26.61 | $26.61 | $25.11 | 250 |
| 2017-04-28 | $26.53 | $26.53 | $26.53 | $26.53 | $25.03 | 200 |
| 2017-04-27 | $26.53 | $26.53 | $26.53 | $26.53 | $25.03 | 300 |
| 2017-04-26 | $26.49 | $26.49 | $26.49 | $26.49 | $24.99 | 400 |
| 2017-04-25 | $26.59 | $26.59 | $26.59 | $26.59 | $25.09 | 200 |
| 2017-04-24 | $26.32 | $26.32 | $26.32 | $26.32 | $24.83 | 600 |
| 2017-04-21 | $25.96 | $25.96 | $25.96 | $25.96 | $24.49 | 645 |
| 2017-04-20 | $25.97 | $25.97 | $25.97 | $25.97 | $24.50 | 400 |
| 2017-04-19 | $25.89 | $25.89 | $25.89 | $25.89 | $24.43 | 600 |
| 2017-04-18 | $25.88 | $25.88 | $25.88 | $25.88 | $24.42 | 600 |
| 2017-04-17 | $26.06 | $26.06 | $26.06 | $26.06 | $24.59 | 600 |
| 2017-04-13 | $25.88 | $25.88 | $25.79 | $25.79 | $24.33 | 700 |
| 2017-04-12 | $25.96 | $25.96 | $25.96 | $25.96 | $24.49 | 100 |
| 2017-04-11 | $26.11 | $26.11 | $26.11 | $26.11 | $24.64 | 0 |
| 2017-04-10 | $26.11 | $26.11 | $26.11 | $26.11 | $24.64 | 100 |
| 2017-04-07 | $26.11 | $26.11 | $26.11 | $26.11 | $24.64 | 0 |
| 2017-04-06 | $26.11 | $26.11 | $26.11 | $26.11 | $24.64 | 100 |
| 2017-04-05 | $26.45 | $26.51 | $26.45 | $26.51 | $25.01 | 200 |
| 2017-04-04 | $26.28 | $26.28 | $26.28 | $26.28 | $24.80 | 100 |
| 2017-04-03 | $26.34 | $26.34 | $26.34 | $26.34 | $24.85 | 380 |
| 2017-03-31 | $26.31 | $26.31 | $26.31 | $26.31 | $24.82 | 100 |
| 2017-03-30 | $26.47 | $26.47 | $26.47 | $26.47 | $24.97 | 100 |
| 2017-03-29 | $26.68 | $26.68 | $26.68 | $26.68 | $25.17 | 100 |
| 2017-03-28 | $26.74 | $26.74 | $26.74 | $26.74 | $25.23 | 195 |
| 2017-03-27 | $26.24 | $26.24 | $26.24 | $26.24 | $24.76 | 6 |
| 2017-03-24 | $26.24 | $26.24 | $26.24 | $26.24 | $24.76 | 0 |
| 2017-03-23 | $26.24 | $26.24 | $26.24 | $26.24 | $24.76 | 0 |
| 2017-03-22 | $26.24 | $26.24 | $26.24 | $26.24 | $24.76 | 0 |
| 2017-03-21 | $26.24 | $26.24 | $26.24 | $26.24 | $24.76 | 510 |
| 2017-03-20 | $26.40 | $26.40 | $26.40 | $26.40 | $24.91 | 0 |
| 2017-03-17 | $26.40 | $26.40 | $26.40 | $26.40 | $24.91 | 0 |
| 2017-03-16 | $26.40 | $26.40 | $26.40 | $26.40 | $24.91 | 0 |
| 2017-03-15 | $26.40 | $26.40 | $26.40 | $26.40 | $24.91 | 0 |
| 2017-03-14 | $26.40 | $26.40 | $26.40 | $26.40 | $24.91 | 0 |
| 2017-03-13 | $26.40 | $26.40 | $26.40 | $26.40 | $24.91 | 0 |
| 2017-03-10 | $26.40 | $26.40 | $26.40 | $26.40 | $24.91 | 0 |
| 2017-03-09 | $26.40 | $26.40 | $26.40 | $26.40 | $24.91 | 0 |
| 2017-03-08 | $26.40 | $26.40 | $26.40 | $26.40 | $24.91 | 300 |
| 2017-03-07 | $26.25 | $26.25 | $26.25 | $26.25 | $24.77 | 0 |
| 2017-03-06 | $26.25 | $26.25 | $26.25 | $26.25 | $24.77 | 0 |
| 2017-03-03 | $26.25 | $26.25 | $26.25 | $26.25 | $24.77 | 0 |
| 2017-03-02 | $26.25 | $26.25 | $26.25 | $26.25 | $24.77 | 0 |
| 2017-03-01 | $26.25 | $26.25 | $26.25 | $26.25 | $24.77 | 0 |
| 2017-02-28 | $26.25 | $26.25 | $26.25 | $26.25 | $24.77 | 0 |
| 2017-02-27 | $26.25 | $26.25 | $26.25 | $26.25 | $24.77 | 0 |
| 2017-02-24 | $26.25 | $26.25 | $26.25 | $26.25 | $24.77 | 0 |
| 2017-02-23 | $26.25 | $26.25 | $26.25 | $26.25 | $24.77 | 2 |
| 2017-02-22 | $26.25 | $26.25 | $26.25 | $26.25 | $24.77 | 332 |
| 2017-02-21 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 0 |
| 2017-02-17 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 13 |
| 2017-02-16 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 20 |
| 2017-02-15 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 0 |
| 2017-02-14 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 12 |
| 2017-02-13 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 0 |
| 2017-02-10 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 0 |
| 2017-02-09 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 0 |
| 2017-02-08 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 0 |
| 2017-02-07 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 0 |
| 2017-02-06 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 0 |
| 2017-02-03 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 0 |
| 2017-02-02 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 0 |
| 2017-02-01 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 2 |
| 2017-01-31 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 0 |
| 2017-01-30 | $26.46 | $26.46 | $26.46 | $26.46 | $24.97 | 182 |
| 2017-01-27 | $26.79 | $26.79 | $26.79 | $26.79 | $25.28 | 0 |
| 2017-01-26 | $26.79 | $26.79 | $26.79 | $26.79 | $25.28 | 0 |
| 2017-01-25 | $26.79 | $26.79 | $26.79 | $26.79 | $25.28 | 0 |
| 2017-01-24 | $26.79 | $26.79 | $26.79 | $26.79 | $25.28 | 0 |
| 2017-01-23 | $26.79 | $26.79 | $26.79 | $26.79 | $25.28 | 550 |
| 2017-01-20 | $27.26 | $27.26 | $27.26 | $27.26 | $25.72 | 0 |
| 2017-01-19 | $27.26 | $27.26 | $27.26 | $27.26 | $25.72 | 0 |
| 2017-01-18 | $27.26 | $27.26 | $27.26 | $27.26 | $25.72 | 0 |
| 2017-01-17 | $27.26 | $27.26 | $27.26 | $27.26 | $25.72 | 6 |
| 2017-01-13 | $27.26 | $27.26 | $27.26 | $27.26 | $25.72 | 1 |
| 2017-01-12 | $27.26 | $27.26 | $27.26 | $27.26 | $25.72 | 0 |
| 2017-01-11 | $27.26 | $27.26 | $27.26 | $27.26 | $25.72 | 0 |
| 2017-01-10 | $27.26 | $27.26 | $27.26 | $27.26 | $25.72 | 5 |
| 2017-01-09 | $27.00 | $27.27 | $27.00 | $27.26 | $25.72 | 1,000 |
| 2017-01-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.47 | 0 |
| 2017-01-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.47 | 300 |
| 2017-01-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.47 | 400 |
| 2017-01-03 | $26.96 | $26.96 | $26.96 | $26.96 | $25.44 | 200 |
| 2016-12-30 | $26.60 | $26.60 | $26.60 | $26.60 | $25.09 | 26 |
| 2016-12-29 | $26.60 | $26.60 | $26.60 | $26.60 | $25.09 | 201 |
| 2016-12-28 | $26.85 | $26.85 | $26.85 | $26.85 | $25.34 | 1 |
| 2016-12-27 | $26.85 | $26.85 | $26.85 | $26.85 | $25.34 | 472 |
| 2016-12-23 | $26.90 | $26.90 | $26.90 | $26.90 | $25.38 | 0 |
| 2016-12-22 | $26.90 | $26.90 | $26.90 | $26.90 | $25.38 | 0 |
| 2016-12-21 | $26.90 | $26.90 | $26.90 | $26.90 | $25.38 | 212 |
| 2016-12-20 | $27.00 | $27.05 | $27.00 | $27.05 | $25.52 | 200 |
| 2016-12-19 | $27.01 | $27.01 | $27.01 | $27.01 | $25.48 | 0 |
| 2016-12-16 | $27.01 | $27.01 | $27.01 | $27.01 | $25.48 | 100 |
| 2016-12-15 | $26.57 | $26.57 | $26.57 | $26.57 | $24.71 | 700 |
| 2016-12-14 | $25.26 | $25.26 | $25.26 | $25.26 | $23.49 | 0 |
| 2016-12-13 | $25.26 | $25.26 | $25.26 | $25.26 | $23.49 | 0 |
| 2016-12-12 | $25.26 | $25.26 | $25.26 | $25.26 | $23.49 | 0 |
| 2016-12-09 | $25.26 | $25.26 | $25.26 | $25.26 | $23.49 | 0 |
| 2016-12-08 | $25.26 | $25.26 | $25.26 | $25.26 | $23.49 | 0 |
| 2016-12-07 | $25.26 | $25.26 | $25.26 | $25.26 | $23.49 | 392 |
| 2016-12-06 | $25.24 | $25.24 | $25.24 | $25.24 | $23.48 | 0 |
| 2016-12-05 | $25.24 | $25.24 | $25.24 | $25.24 | $23.48 | 605 |
| 2016-12-02 | $26.42 | $26.42 | $26.42 | $26.42 | $24.57 | 0 |
| 2016-12-01 | $26.42 | $26.42 | $26.42 | $26.42 | $24.57 | 0 |
| 2016-11-30 | $25.79 | $26.42 | $25.79 | $26.42 | $24.57 | 1,305 |
| 2016-11-29 | $25.21 | $25.21 | $25.21 | $25.21 | $23.45 | 0 |
| 2016-11-28 | $25.21 | $25.21 | $25.21 | $25.21 | $23.45 | 700 |
| 2016-11-25 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-23 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 1 |
| 2016-11-22 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-21 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-18 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-17 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-16 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-15 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-14 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-11 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-10 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-09 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-08 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-07 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-04 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-03 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-02 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-11-01 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 0 |
| 2016-10-31 | $24.62 | $24.62 | $24.62 | $24.62 | $22.90 | 700 |
| 2016-10-28 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-27 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-26 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-25 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-24 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-21 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-20 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-19 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-18 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-17 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-14 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-13 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-12 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-11 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-10 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-07 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-06 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-05 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-04 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-10-03 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-09-30 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-09-29 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-09-28 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-09-27 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 4 |
| 2016-09-26 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 0 |
| 2016-09-23 | $24.06 | $24.06 | $24.06 | $24.06 | $22.38 | 700 |
| 2016-09-22 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 0 |
| 2016-09-21 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 0 |
| 2016-09-20 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 0 |
| 2016-09-19 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 0 |
| 2016-09-16 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 0 |
| 2016-09-15 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 0 |
| 2016-09-14 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 0 |
| 2016-09-13 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 0 |
| 2016-09-12 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 0 |
| 2016-09-09 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 42 |
| 2016-09-08 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 0 |
| 2016-09-07 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 0 |
| 2016-09-06 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 700 |
| 2016-09-02 | $23.05 | $23.05 | $23.05 | $23.05 | $21.44 | 0 |
| 2016-09-01 | $23.05 | $23.05 | $23.05 | $23.05 | $21.44 | 0 |
| 2016-08-31 | $23.05 | $23.05 | $23.05 | $23.05 | $21.44 | 0 |
| 2016-08-30 | $23.05 | $23.05 | $23.05 | $23.05 | $21.44 | 0 |
| 2016-08-29 | $23.05 | $23.05 | $23.05 | $23.05 | $21.44 | 0 |
| 2016-08-26 | $23.05 | $23.05 | $23.05 | $23.05 | $21.44 | 0 |
| 2016-08-25 | $23.05 | $23.05 | $23.05 | $23.05 | $21.44 | 0 |
| 2016-08-24 | $23.05 | $23.05 | $23.05 | $23.05 | $21.44 | 30 |
| 2016-08-23 | $23.05 | $23.05 | $23.05 | $23.05 | $21.44 | 24 |
| 2016-08-22 | $23.00 | $23.05 | $23.00 | $23.05 | $21.44 | 200 |
| 2016-08-19 | $23.00 | $23.10 | $23.00 | $23.07 | $21.46 | 300 |
| 2016-08-18 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 0 |
| 2016-08-17 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 0 |
| 2016-08-16 | $23.63 | $23.63 | $23.63 | $23.63 | $21.98 | 0 |
| 2016-08-15 | $23.64 | $23.93 | $23.63 | $23.63 | $21.98 | 2,224 |
| 2016-08-12 | $23.80 | $23.80 | $23.80 | $23.80 | $22.14 | 0 |
| 2016-08-11 | $23.80 | $23.80 | $23.80 | $23.80 | $22.14 | 0 |
| 2016-08-10 | $23.80 | $23.80 | $23.80 | $23.80 | $22.14 | 0 |
| 2016-08-09 | $23.80 | $23.80 | $23.80 | $23.80 | $22.14 | 0 |
| 2016-08-08 | $23.80 | $23.80 | $23.80 | $23.80 | $22.14 | 10 |
| 2016-08-05 | $23.80 | $23.80 | $23.80 | $23.80 | $22.14 | 0 |
| 2016-08-04 | $23.80 | $23.80 | $23.80 | $23.80 | $22.14 | 0 |
| 2016-08-03 | $23.80 | $23.80 | $23.80 | $23.80 | $22.14 | 0 |
| 2016-08-02 | $23.80 | $23.80 | $23.80 | $23.80 | $22.14 | 0 |
| 2016-08-01 | $23.80 | $23.80 | $23.80 | $23.80 | $22.14 | 0 |
| 2016-07-29 | $23.90 | $24.11 | $23.80 | $23.80 | $22.14 | 1,200 |
| 2016-07-28 | $24.64 | $24.64 | $24.64 | $24.64 | $22.92 | 362 |
| 2016-07-27 | $24.40 | $24.45 | $24.05 | $24.05 | $22.37 | 1,598 |
| 2016-07-26 | $24.47 | $24.47 | $24.20 | $24.20 | $22.51 | 1,200 |
| 2016-07-25 | $24.30 | $24.30 | $24.30 | $24.30 | $22.60 | 0 |
| 2016-07-22 | $24.30 | $24.58 | $24.19 | $24.30 | $22.60 | 1,900 |
| 2016-07-21 | $24.30 | $24.58 | $24.02 | $24.06 | $22.38 | 12,748 |
| 2016-07-20 | $24.80 | $24.98 | $24.64 | $24.70 | $22.97 | 8,845 |
| 2016-07-19 | $24.40 | $24.65 | $24.28 | $24.65 | $22.93 | 1,965 |
| 2016-07-18 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-07-15 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-07-14 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-07-13 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-07-12 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-07-11 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-07-08 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-07-07 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-07-06 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 4 |
| 2016-07-05 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-07-01 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-06-30 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-06-29 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-06-28 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-06-27 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-06-24 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 0 |
| 2016-06-23 | $23.59 | $23.59 | $23.59 | $23.59 | $21.94 | 26 |
| 2016-06-22 | $23.51 | $23.59 | $23.51 | $23.59 | $21.94 | 200 |
| 2016-06-21 | $23.67 | $23.83 | $23.67 | $23.69 | $22.03 | 4,100 |
| 2016-06-20 | $23.57 | $23.57 | $23.57 | $23.57 | $21.92 | 0 |
| 2016-06-17 | $23.57 | $23.57 | $23.57 | $23.57 | $21.92 | 0 |
| 2016-06-16 | $23.57 | $23.57 | $23.57 | $23.57 | $21.92 | 0 |
| 2016-06-15 | $23.57 | $23.57 | $23.57 | $23.57 | $21.92 | 0 |
| 2016-06-14 | $23.57 | $23.57 | $23.57 | $23.57 | $21.92 | 0 |
| 2016-06-13 | $23.80 | $23.80 | $23.57 | $23.57 | $21.92 | 400 |
| 2016-06-10 | $24.32 | $24.32 | $24.32 | $24.32 | $22.62 | 0 |
| 2016-06-09 | $24.32 | $24.32 | $24.32 | $24.32 | $22.62 | 0 |
| 2016-06-08 | $24.32 | $24.32 | $24.32 | $24.32 | $22.62 | 0 |
| 2016-06-07 | $24.32 | $24.32 | $24.32 | $24.32 | $22.62 | 0 |
| 2016-06-06 | $24.30 | $24.75 | $24.28 | $24.32 | $22.62 | 13,000 |
| 2016-06-03 | $24.37 | $24.37 | $24.14 | $24.14 | $22.45 | 1,600 |
| 2016-06-02 | $24.68 | $24.68 | $24.10 | $24.14 | $22.45 | 2,300 |
| 2016-06-01 | $24.69 | $24.69 | $24.69 | $24.69 | $22.96 | 0 |
| 2016-05-31 | $24.69 | $24.69 | $24.69 | $24.69 | $22.96 | 94 |
| 2016-05-27 | $24.69 | $24.69 | $24.69 | $24.69 | $22.96 | 0 |
| 2016-05-26 | $24.69 | $24.69 | $24.69 | $24.69 | $22.96 | 66 |
| 2016-05-25 | $24.76 | $24.76 | $24.44 | $24.69 | $22.96 | 3,402 |
| 2016-05-24 | $24.46 | $24.59 | $24.34 | $24.34 | $22.64 | 1,504 |
| 2016-05-23 | $24.70 | $24.79 | $24.00 | $24.25 | $22.56 | 11,203 |
| 2016-05-20 | $25.15 | $25.16 | $24.54 | $24.54 | $22.82 | 2,777 |
| 2016-05-19 | $24.81 | $24.81 | $24.10 | $24.36 | $22.66 | 500 |
| 2016-05-18 | $24.50 | $24.50 | $24.50 | $24.50 | $22.79 | 23 |
| 2016-05-17 | $24.50 | $24.50 | $24.50 | $24.50 | $22.79 | 0 |
| 2016-05-16 | $24.60 | $24.60 | $24.50 | $24.50 | $22.79 | 1,097 |
| 2016-05-13 | $23.86 | $23.86 | $23.86 | $23.86 | $22.19 | 0 |
| 2016-05-12 | $23.86 | $23.86 | $23.86 | $23.86 | $22.19 | 26 |
| 2016-05-11 | $23.86 | $23.86 | $23.86 | $23.86 | $22.19 | 721 |
| 2016-05-10 | $24.81 | $24.81 | $24.81 | $24.81 | $23.08 | 221 |
| 2016-05-09 | $24.32 | $24.42 | $24.16 | $24.16 | $22.47 | 970 |
| 2016-05-06 | $23.17 | $23.17 | $23.17 | $23.17 | $21.55 | 0 |
| 2016-05-05 | $23.17 | $23.17 | $23.17 | $23.17 | $21.55 | 0 |
| 2016-05-04 | $23.40 | $23.45 | $23.05 | $23.17 | $21.55 | 12,903 |
| 2016-05-03 | $23.20 | $23.31 | $23.02 | $23.11 | $21.49 | 15,419 |
| 2016-05-02 | $23.53 | $24.25 | $23.28 | $23.72 | $22.06 | 33,327 |
| 2016-04-29 | $23.35 | $23.57 | $22.92 | $23.14 | $21.52 | 49,780 |
| 2016-04-28 | $24.30 | $24.80 | $23.50 | $23.82 | $22.16 | 33,902 |
| 2016-04-27 | $24.96 | $25.66 | $24.79 | $25.66 | $23.87 | 28,601 |
| 2016-04-26 | $24.96 | $25.15 | $24.79 | $24.93 | $23.19 | 7,505 |
| 2016-04-25 | $25.08 | $25.52 | $24.74 | $25.18 | $23.42 | 34,681 |
| 2016-04-22 | $25.20 | $25.50 | $25.12 | $25.24 | $23.48 | 5,204 |
| 2016-04-21 | $25.09 | $25.38 | $24.85 | $25.31 | $23.54 | 38,915 |
| 2016-04-20 | $24.80 | $25.36 | $24.80 | $24.92 | $23.18 | 17,000 |
| 2016-04-19 | $24.57 | $24.57 | $24.57 | $24.57 | $22.85 | 0 |
| 2016-04-18 | $24.57 | $24.57 | $24.57 | $24.57 | $22.85 | 500 |
| 2016-04-15 | $24.41 | $24.41 | $24.41 | $24.41 | $22.70 | 71 |
| 2016-04-14 | $24.30 | $24.46 | $24.30 | $24.41 | $22.70 | 405 |
| 2016-04-13 | $24.30 | $24.59 | $24.30 | $24.35 | $22.65 | 14,505 |
| 2016-04-12 | $23.50 | $24.00 | $23.50 | $23.95 | $22.28 | 4,819 |
| 2016-04-11 | $23.57 | $23.99 | $23.30 | $23.69 | $22.03 | 15,500 |
| 2016-04-08 | $23.80 | $24.05 | $23.80 | $23.90 | $22.23 | 4,202 |
| 2016-04-07 | $22.80 | $23.24 | $22.70 | $23.15 | $21.53 | 2,800 |
| 2016-04-06 | $22.72 | $23.42 | $22.72 | $23.39 | $21.76 | 10,600 |
| 2016-04-05 | $23.00 | $23.14 | $22.99 | $22.99 | $21.38 | 4,700 |
| 2016-04-04 | $24.28 | $24.28 | $24.28 | $24.28 | $22.58 | 0 |
| 2016-04-01 | $24.28 | $24.28 | $24.28 | $24.28 | $22.58 | 0 |
| 2016-03-31 | $24.70 | $24.78 | $24.25 | $24.28 | $22.58 | 4,700 |
| 2016-03-30 | $24.81 | $24.90 | $24.70 | $24.78 | $23.05 | 13,100 |
| 2016-03-29 | $24.70 | $24.70 | $24.68 | $24.68 | $22.96 | 300 |
| 2016-03-28 | $24.80 | $24.80 | $24.80 | $24.80 | $23.07 | 5,000 |
| 2016-03-24 | $24.36 | $24.36 | $24.21 | $24.23 | $22.54 | 4,100 |
| 2016-03-23 | $24.31 | $24.56 | $24.30 | $24.49 | $22.78 | 7,625 |
| 2016-03-22 | $24.56 | $24.56 | $24.56 | $24.56 | $22.84 | 0 |
| 2016-03-21 | $24.56 | $24.56 | $24.56 | $24.56 | $22.84 | 0 |
| 2016-03-18 | $24.50 | $24.61 | $24.50 | $24.56 | $22.84 | 4,000 |
| 2016-03-17 | $24.57 | $25.01 | $24.57 | $24.75 | $23.02 | 42,050 |
| 2016-03-16 | $24.96 | $24.97 | $24.96 | $24.97 | $23.22 | 900 |
| 2016-03-15 | $25.08 | $25.08 | $25.08 | $25.08 | $23.33 | 0 |
| 2016-03-14 | $25.08 | $25.08 | $25.08 | $25.08 | $23.33 | 0 |
| 2016-03-11 | $25.08 | $25.08 | $25.08 | $25.08 | $23.33 | 500 |
| 2016-03-10 | $25.00 | $25.00 | $24.97 | $24.97 | $23.22 | 1,560 |
| 2016-03-09 | $24.70 | $24.70 | $24.70 | $24.70 | $22.97 | 0 |
| 2016-03-08 | $24.70 | $24.70 | $24.70 | $24.70 | $22.97 | 170 |
| 2016-03-07 | $25.29 | $25.29 | $25.29 | $25.29 | $23.52 | 0 |
| 2016-03-04 | $25.29 | $25.29 | $25.29 | $25.29 | $23.52 | 200 |
| 2016-03-03 | $24.95 | $24.95 | $24.95 | $24.95 | $23.21 | 200 |
| 2016-03-02 | $24.29 | $24.29 | $24.29 | $24.29 | $22.59 | 0 |
| 2016-03-01 | $24.29 | $24.29 | $24.29 | $24.29 | $22.59 | 0 |
| 2016-02-29 | $24.29 | $24.29 | $24.29 | $24.29 | $22.59 | 0 |
| 2016-02-26 | $24.29 | $24.29 | $24.29 | $24.29 | $22.59 | 0 |
| 2016-02-25 | $24.29 | $24.29 | $24.29 | $24.29 | $22.59 | 0 |
| 2016-02-24 | $24.29 | $24.29 | $24.29 | $24.29 | $22.59 | 0 |
| 2016-02-23 | $24.29 | $24.29 | $24.29 | $24.29 | $22.59 | 0 |
| 2016-02-22 | $24.29 | $24.29 | $24.29 | $24.29 | $22.59 | 0 |
| 2016-02-19 | $24.29 | $24.29 | $24.29 | $24.29 | $22.59 | 25 |
| 2016-02-18 | $24.29 | $24.29 | $24.29 | $24.29 | $22.59 | 0 |
| 2016-02-17 | $24.29 | $24.29 | $24.29 | $24.29 | $22.59 | 200 |
| 2016-02-16 | $23.44 | $23.44 | $23.44 | $23.44 | $21.80 | 25 |
| 2016-02-12 | $23.38 | $23.45 | $23.37 | $23.44 | $21.80 | 400 |
| 2016-02-11 | $26.13 | $26.13 | $26.13 | $26.13 | $24.30 | 0 |
| 2016-02-10 | $26.13 | $26.13 | $26.13 | $26.13 | $24.30 | 0 |
| 2016-02-09 | $26.13 | $26.13 | $26.13 | $26.13 | $24.30 | 0 |
| 2016-02-08 | $26.13 | $26.13 | $26.13 | $26.13 | $24.30 | 0 |
| 2016-02-05 | $26.13 | $26.13 | $26.13 | $26.13 | $24.30 | 0 |
| 2016-02-04 | $26.13 | $26.13 | $26.13 | $26.13 | $24.30 | 0 |
| 2016-02-03 | $26.13 | $26.13 | $26.13 | $26.13 | $24.30 | 0 |
| 2016-02-02 | $26.13 | $26.13 | $26.13 | $26.13 | $24.30 | 100 |
| 2016-02-01 | $26.13 | $26.13 | $26.13 | $26.13 | $24.30 | 200 |
| 2016-01-29 | $25.40 | $25.40 | $25.40 | $25.40 | $23.62 | 0 |
| 2016-01-28 | $25.40 | $25.40 | $25.40 | $25.40 | $23.62 | 0 |
| 2016-01-27 | $25.40 | $25.40 | $25.40 | $25.40 | $23.62 | 0 |
| 2016-01-26 | $25.40 | $25.40 | $25.40 | $25.40 | $23.62 | 0 |
| 2016-01-25 | $25.40 | $25.40 | $25.40 | $25.40 | $23.62 | 0 |
| 2016-01-22 | $25.40 | $25.40 | $25.40 | $25.40 | $23.62 | 0 |
| 2016-01-21 | $25.40 | $25.40 | $25.40 | $25.40 | $23.62 | 0 |
| 2016-01-20 | $25.40 | $25.40 | $25.40 | $25.40 | $23.62 | 0 |
| 2016-01-19 | $25.40 | $25.40 | $25.40 | $25.40 | $23.62 | 0 |
| 2016-01-15 | $25.40 | $25.40 | $25.40 | $25.40 | $23.62 | 0 |
| 2016-01-14 | $25.40 | $25.40 | $25.40 | $25.40 | $23.62 | 0 |
| 2016-01-13 | $25.40 | $25.40 | $25.40 | $25.40 | $23.62 | 0 |
| 2016-01-12 | $25.40 | $25.40 | $25.40 | $25.40 | $23.62 | 5,000 |