Xtrackers Japan JPX-Nikkei 400 Equity ETF (JPN) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.58 ($-1.05) -3.53%
Xtrackers Japan JPX-Nikkei 400 Equity ETF - Daily Information
Click for more stock information on Xtrackers Japan JPX-Nikkei 400 Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.10 |
Previous Close | $28.58 |
High | $29.64 |
Low | $28.39 |
Adjusted Open | $29.10 |
Previous Adjusted Close | $28.58 |
Adjusted High | $29.64 |
Adjusted Low | $28.39 |
About Xtrackers Japan JPX-Nikkei 400 Equity ETF (JPN)
The Fund, using a “passive” or indexing investment approach, of the Underlying Index, which is designed to track the performance of equity securities of issuers who are primarily listed on the JASDAQ Stock Exchange (“JASDAQ”) or the following sections of the Tokyo Stock Exchange (“TSE”): the first section (for large companies), the second section (for middle-sized companies) and the “Mothers” (for high-growth and emerging stocks). The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Underlying Index is comprised of the equity securities of the 400 highest scoring issuers listed on the JASDAQ and TSE, as measured in return on equity, cumulative operating profit and current market value. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index.As of July 31, 2018, the Underlying Index consisted of 399 securities with an average market capitalization of approximately $11.11 billion and a minimum market capitalization of approximately $388 million.The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities from Japanese issuers. As of July 31, 2018, the Underlying Index was solely comprised of issuers in Japan.The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the industrials (22.6%) and consumer discretionary (18.0%) sectors.
Invest in Xtrackers Japan JPX-Nikkei 400 Equity ETF (JPN)
Historical Stock Data for Xtrackers Japan JPX-Nikkei 400 Equity ETF (JPN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-03-07 | $29.10 | $29.64 | $28.39 | $28.58 | $28.58 | 58,141 |
2022-03-04 | $29.64 | $29.66 | $29.57 | $29.63 | $29.63 | 1,404 |
2022-03-03 | $30.10 | $30.10 | $30.00 | $30.00 | $30.00 | 839 |
2022-03-02 | $30.05 | $30.19 | $29.95 | $30.13 | $30.13 | 3,848 |
2022-03-01 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 112 |
2022-02-28 | $30.50 | $30.67 | $30.48 | $30.48 | $30.48 | 436 |
2022-02-25 | $30.54 | $30.71 | $30.53 | $30.71 | $30.71 | 1,322 |
2022-02-24 | $29.72 | $29.99 | $29.47 | $29.99 | $29.99 | 27,742 |
2022-02-23 | $30.32 | $30.32 | $30.20 | $30.20 | $30.20 | 448 |
2022-02-22 | $30.65 | $30.66 | $30.52 | $30.52 | $30.52 | 3,585 |
2022-02-18 | $30.77 | $30.78 | $30.72 | $30.72 | $30.72 | 529 |
2022-02-17 | $31.11 | $31.11 | $30.79 | $30.79 | $30.79 | 3,880 |
2022-02-16 | $31.13 | $31.25 | $31.09 | $31.25 | $31.25 | 1,488 |
2022-02-15 | $31.03 | $31.25 | $31.03 | $31.25 | $31.25 | 389 |
2022-02-14 | $30.94 | $30.94 | $30.81 | $30.88 | $30.88 | 1,148 |
2022-02-11 | $30.89 | $30.89 | $30.77 | $30.85 | $30.85 | 646 |
2022-02-10 | $31.08 | $31.08 | $31.02 | $31.02 | $31.02 | 375 |
2022-02-09 | $31.50 | $31.50 | $31.41 | $31.46 | $31.46 | 12,591 |
2022-02-08 | $30.96 | $31.09 | $30.96 | $31.07 | $31.07 | 1,593 |
2022-02-07 | $30.92 | $31.04 | $30.90 | $30.90 | $30.90 | 1,012 |
2022-02-04 | $30.77 | $30.97 | $30.77 | $30.88 | $30.88 | 1,476 |
2022-02-03 | $30.84 | $30.85 | $30.62 | $30.62 | $30.62 | 546 |
2022-02-02 | $31.24 | $31.29 | $31.12 | $31.20 | $31.20 | 5,611 |
2022-02-01 | $30.81 | $30.81 | $30.52 | $30.73 | $30.73 | 7,094 |
2022-01-31 | $30.39 | $30.75 | $30.39 | $30.75 | $30.75 | 1,540 |
2022-01-28 | $29.81 | $30.14 | $29.73 | $30.14 | $30.14 | 24,788 |
2022-01-27 | $30.15 | $30.31 | $29.99 | $30.04 | $30.04 | 4,545 |
2022-01-26 | $30.95 | $30.95 | $30.49 | $30.54 | $30.54 | 3,118 |
2022-01-25 | $30.73 | $31.12 | $30.73 | $30.87 | $30.87 | 1,939 |
2022-01-24 | $30.94 | $31.08 | $30.61 | $31.08 | $31.08 | 22,726 |
2022-01-21 | $31.38 | $31.46 | $31.15 | $31.15 | $31.15 | 19,969 |
2022-01-20 | $31.48 | $31.68 | $31.22 | $31.22 | $31.22 | 2,305 |
2022-01-19 | $31.59 | $31.62 | $31.40 | $31.40 | $31.40 | 19,368 |
2022-01-18 | $31.82 | $31.87 | $31.66 | $31.70 | $31.70 | 2,687 |
2022-01-14 | $32.11 | $32.24 | $32.11 | $32.22 | $32.22 | 1,097 |
2022-01-13 | $32.61 | $32.61 | $32.21 | $32.21 | $32.21 | 3,819 |
2022-01-12 | $32.53 | $32.62 | $32.52 | $32.62 | $32.62 | 951 |
2022-01-11 | $31.90 | $32.18 | $31.89 | $32.18 | $32.18 | 1,243 |
2022-01-10 | $31.87 | $31.97 | $31.67 | $31.90 | $31.90 | 2,235 |
2022-01-07 | $31.96 | $32.02 | $31.73 | $31.98 | $31.98 | 2,258 |
2022-01-06 | $32.24 | $32.24 | $32.12 | $32.12 | $32.12 | 734 |
2022-01-05 | $32.75 | $32.75 | $32.39 | $32.39 | $32.39 | 2,251 |
2022-01-04 | $32.54 | $32.63 | $32.52 | $32.58 | $32.58 | 1,610 |
2022-01-03 | $32.14 | $32.25 | $32.11 | $32.17 | $32.17 | 44,668 |
2021-12-31 | $32.17 | $32.17 | $32.15 | $32.15 | $32.15 | 246 |
2021-12-30 | $32.23 | $32.23 | $32.13 | $32.13 | $32.13 | 6,593 |
2021-12-29 | $32.27 | $32.29 | $32.16 | $32.29 | $32.29 | 14,590 |
2021-12-28 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 205 |
2021-12-27 | $32.24 | $32.32 | $32.24 | $32.32 | $32.32 | 4,015 |
2021-12-23 | $32.34 | $32.41 | $32.34 | $32.39 | $32.39 | 18,597 |
2021-12-22 | $32.17 | $32.31 | $32.17 | $32.31 | $32.31 | 2,862 |
2021-12-21 | $32.21 | $32.24 | $32.19 | $32.19 | $32.19 | 478 |
2021-12-20 | $31.93 | $32.05 | $31.93 | $32.05 | $32.05 | 9,822 |
2021-12-17 | $32.44 | $32.50 | $32.24 | $32.24 | $32.24 | 6,228 |
2021-12-16 | $33.06 | $33.09 | $33.06 | $33.09 | $32.71 | 307 |
2021-12-15 | $32.72 | $33.01 | $32.72 | $33.01 | $32.63 | 528 |
2021-12-14 | $32.39 | $32.49 | $32.39 | $32.49 | $32.12 | 8,260 |
2021-12-13 | $32.74 | $32.74 | $32.55 | $32.55 | $32.18 | 9,368 |
2021-12-10 | $32.92 | $32.92 | $32.83 | $32.83 | $32.46 | 224 |
2021-12-09 | $32.82 | $32.82 | $32.82 | $32.82 | $32.45 | 73 |
2021-12-08 | $33.06 | $33.10 | $33.01 | $33.10 | $32.72 | 3,151 |
2021-12-07 | $32.94 | $33.09 | $32.94 | $33.09 | $32.72 | 5,915 |
2021-12-06 | $32.36 | $32.36 | $32.36 | $32.36 | $31.99 | 384 |
2021-12-03 | $32.14 | $32.37 | $32.14 | $32.37 | $32.00 | 1,175 |
2021-12-02 | $31.86 | $32.15 | $31.86 | $32.05 | $31.69 | 18,446 |
2021-12-01 | $32.36 | $32.36 | $31.65 | $31.65 | $31.29 | 18,681 |
2021-11-30 | $31.94 | $31.94 | $31.43 | $31.81 | $31.45 | 45,609 |
2021-11-29 | $32.29 | $32.45 | $32.15 | $32.30 | $31.93 | 3,676 |
2021-11-26 | $32.47 | $32.47 | $32.20 | $32.20 | $31.83 | 2,156 |
2021-11-24 | $32.91 | $33.02 | $32.83 | $33.02 | $32.65 | 3,297 |
2021-11-23 | $33.50 | $33.50 | $33.45 | $33.45 | $33.07 | 277 |
2021-11-22 | $33.53 | $33.56 | $33.42 | $33.43 | $33.05 | 29,918 |
2021-11-19 | $33.53 | $33.56 | $33.52 | $33.52 | $33.14 | 701 |
2021-11-18 | $33.41 | $33.46 | $33.25 | $33.46 | $33.08 | 6,543 |
2021-11-17 | $33.29 | $33.38 | $33.23 | $33.36 | $32.98 | 34,489 |
2021-11-16 | $33.55 | $33.55 | $33.50 | $33.50 | $33.12 | 5,455 |
2021-11-15 | $33.64 | $33.69 | $33.61 | $33.61 | $33.24 | 3,882 |
2021-11-12 | $33.64 | $33.68 | $33.63 | $33.68 | $33.30 | 1,150 |
2021-11-11 | $33.31 | $33.31 | $33.19 | $33.19 | $32.82 | 581 |
2021-11-10 | $33.37 | $33.37 | $33.02 | $33.05 | $32.68 | 2,569 |
2021-11-09 | $33.53 | $33.58 | $33.53 | $33.57 | $33.19 | 1,489 |
2021-11-08 | $33.79 | $33.82 | $33.72 | $33.78 | $33.40 | 18,136 |
2021-11-05 | $33.82 | $33.85 | $33.82 | $33.85 | $33.47 | 788 |
2021-11-04 | $33.77 | $33.80 | $33.66 | $33.80 | $33.41 | 22,907 |
2021-11-03 | $33.30 | $33.57 | $33.30 | $33.57 | $33.19 | 630 |
2021-11-02 | $33.43 | $33.43 | $33.38 | $33.38 | $33.00 | 211 |
2021-11-01 | $33.45 | $33.45 | $33.35 | $33.45 | $33.07 | 1,031 |
2021-10-29 | $32.99 | $32.99 | $32.89 | $32.99 | $32.62 | 3,448 |
2021-10-28 | $33.02 | $33.08 | $33.02 | $33.08 | $32.70 | 1,071 |
2021-10-27 | $32.95 | $33.02 | $32.82 | $32.82 | $32.45 | 2,337 |
2021-10-26 | $33.22 | $33.22 | $33.06 | $33.06 | $32.69 | 5,071 |
2021-10-25 | $32.97 | $33.13 | $32.97 | $33.04 | $32.67 | 15,865 |
2021-10-22 | $33.03 | $33.03 | $33.02 | $33.02 | $32.64 | 599 |
2021-10-21 | $32.70 | $32.83 | $32.70 | $32.78 | $32.41 | 4,273 |
2021-10-20 | $33.28 | $33.32 | $33.28 | $33.32 | $32.94 | 1,370 |
2021-10-19 | $33.34 | $33.43 | $33.28 | $33.40 | $33.02 | 3,516 |
2021-10-18 | $33.11 | $33.21 | $33.03 | $33.15 | $32.78 | 9,405 |
2021-10-15 | $33.45 | $33.45 | $33.30 | $33.36 | $32.98 | 14,314 |
2021-10-14 | $33.08 | $33.08 | $32.95 | $33.06 | $32.69 | 1,958 |
2021-10-13 | $32.65 | $32.70 | $32.60 | $32.67 | $32.30 | 5,614 |
2021-10-12 | $32.76 | $32.82 | $32.70 | $32.70 | $32.33 | 1,724 |
2021-10-11 | $33.25 | $33.25 | $32.95 | $32.95 | $32.58 | 363 |
2021-10-08 | $33.00 | $33.00 | $32.79 | $32.90 | $32.53 | 19,225 |
2021-10-07 | $33.06 | $33.12 | $33.03 | $33.03 | $32.66 | 1,459 |
2021-10-06 | $32.57 | $32.83 | $32.57 | $32.83 | $32.46 | 1,788 |
2021-10-05 | $32.93 | $33.19 | $32.93 | $33.05 | $32.67 | 17,868 |
2021-10-04 | $33.25 | $33.25 | $32.61 | $32.88 | $32.51 | 31,159 |
2021-10-01 | $33.70 | $33.85 | $33.58 | $33.77 | $33.38 | 1,712 |
2021-09-30 | $34.01 | $34.09 | $33.90 | $33.90 | $33.52 | 4,319 |
2021-09-29 | $34.37 | $34.37 | $34.24 | $34.24 | $33.86 | 640 |
2021-09-28 | $34.46 | $34.46 | $34.26 | $34.26 | $33.87 | 4,657 |
2021-09-27 | $35.04 | $35.11 | $35.03 | $35.06 | $34.66 | 4,279 |
2021-09-24 | $35.12 | $35.20 | $35.12 | $35.19 | $34.79 | 2,203 |
2021-09-23 | $35.31 | $35.38 | $35.26 | $35.36 | $34.96 | 7,218 |
2021-09-22 | $34.99 | $35.24 | $34.99 | $35.11 | $34.71 | 6,927 |
2021-09-21 | $35.46 | $35.48 | $35.38 | $35.38 | $34.98 | 2,290 |
2021-09-20 | $35.05 | $35.12 | $34.95 | $35.12 | $34.73 | 15,228 |
2021-09-17 | $35.67 | $35.71 | $35.55 | $35.60 | $35.20 | 10,464 |
2021-09-16 | $35.70 | $35.91 | $35.70 | $35.87 | $35.46 | 1,921 |
2021-09-15 | $35.76 | $35.96 | $35.76 | $35.94 | $35.53 | 1,694 |
2021-09-14 | $35.88 | $35.88 | $35.64 | $35.64 | $35.24 | 3,516 |
2021-09-13 | $35.69 | $35.87 | $35.68 | $35.80 | $35.39 | 5,294 |
2021-09-10 | $35.71 | $35.71 | $35.34 | $35.34 | $34.94 | 10,197 |
2021-09-09 | $35.28 | $35.31 | $35.27 | $35.31 | $34.91 | 2,122 |
2021-09-08 | $35.11 | $35.14 | $35.01 | $35.01 | $34.62 | 10,766 |
2021-09-07 | $34.79 | $35.15 | $34.79 | $35.05 | $34.65 | 11,369 |
2021-09-03 | $34.32 | $34.79 | $34.32 | $34.79 | $34.40 | 2,301 |
2021-09-02 | $33.83 | $33.88 | $33.78 | $33.78 | $33.39 | 467 |
2021-09-01 | $33.52 | $33.62 | $33.52 | $33.59 | $33.21 | 1,531 |
2021-08-31 | $33.18 | $33.18 | $33.08 | $33.08 | $32.71 | 1,530 |
2021-08-30 | $32.87 | $32.93 | $32.82 | $32.82 | $32.45 | 1,823 |
2021-08-27 | $32.78 | $32.88 | $32.78 | $32.87 | $32.50 | 1,840 |
2021-08-26 | $32.70 | $32.70 | $32.65 | $32.65 | $32.28 | 497 |
2021-08-25 | $32.65 | $32.82 | $32.65 | $32.82 | $32.45 | 660 |
2021-08-24 | $32.81 | $32.91 | $32.81 | $32.91 | $32.54 | 856 |
2021-08-23 | $32.57 | $32.62 | $32.54 | $32.60 | $32.24 | 1,554 |
2021-08-20 | $32.00 | $32.21 | $32.00 | $32.21 | $31.85 | 1,449 |
2021-08-19 | $32.07 | $32.22 | $32.07 | $32.15 | $31.79 | 431 |
2021-08-18 | $32.60 | $32.62 | $32.43 | $32.43 | $32.06 | 5,567 |
2021-08-17 | $32.38 | $32.62 | $32.38 | $32.61 | $32.24 | 6,141 |
2021-08-16 | $32.82 | $32.83 | $32.82 | $32.83 | $32.46 | 535 |
2021-08-13 | $33.07 | $33.11 | $33.07 | $33.11 | $32.74 | 246 |
2021-08-12 | $32.97 | $33.00 | $32.97 | $33.00 | $32.63 | 503 |
2021-08-11 | $33.05 | $33.08 | $33.03 | $33.08 | $32.70 | 1,008 |
2021-08-10 | $32.67 | $32.67 | $32.65 | $32.65 | $32.29 | 1,019 |
2021-08-09 | $32.65 | $32.65 | $32.59 | $32.59 | $32.22 | 287 |
2021-08-06 | $32.60 | $32.60 | $32.60 | $32.60 | $32.23 | 66 |
2021-08-05 | $32.61 | $32.68 | $32.60 | $32.66 | $32.29 | 1,961 |
2021-08-04 | $32.57 | $32.67 | $32.47 | $32.48 | $32.11 | 1,472 |
2021-08-03 | $32.64 | $32.82 | $32.64 | $32.82 | $32.44 | 441 |
2021-08-02 | $32.61 | $32.61 | $32.61 | $32.61 | $32.24 | 184 |
2021-07-30 | $32.30 | $32.44 | $32.30 | $32.31 | $31.95 | 1,057 |
2021-07-29 | $32.69 | $32.75 | $32.67 | $32.69 | $32.32 | 1,032 |
2021-07-28 | $32.48 | $32.59 | $32.48 | $32.59 | $32.22 | 5,830 |
2021-07-27 | $32.35 | $32.43 | $32.34 | $32.43 | $32.06 | 4,933 |
2021-07-26 | $32.45 | $32.55 | $32.45 | $32.55 | $32.18 | 4,904 |
2021-07-23 | $32.66 | $32.66 | $32.63 | $32.63 | $32.27 | 647 |
2021-07-22 | $32.62 | $32.62 | $32.53 | $32.53 | $32.16 | 593 |
2021-07-21 | $32.21 | $32.54 | $32.21 | $32.54 | $32.18 | 4,686 |
2021-07-20 | $31.98 | $32.32 | $31.97 | $32.32 | $31.95 | 765 |
2021-07-19 | $31.85 | $31.94 | $31.65 | $31.86 | $31.50 | 14,624 |
2021-07-16 | $32.42 | $32.42 | $32.37 | $32.37 | $32.01 | 1,515 |
2021-07-15 | $32.72 | $32.72 | $32.72 | $32.72 | $32.35 | 131 |
2021-07-14 | $33.12 | $33.20 | $33.12 | $33.12 | $32.75 | 5,528 |
2021-07-13 | $32.98 | $32.98 | $32.92 | $32.93 | $32.56 | 479 |
2021-07-12 | $33.00 | $33.00 | $33.00 | $33.00 | $32.63 | 708 |
2021-07-09 | $32.78 | $32.94 | $32.78 | $32.94 | $32.57 | 2,433 |
2021-07-08 | $32.10 | $32.15 | $32.08 | $32.08 | $31.72 | 435 |
2021-07-07 | $32.53 | $32.60 | $32.53 | $32.60 | $32.23 | 300 |
2021-07-06 | $32.68 | $32.72 | $32.49 | $32.63 | $32.26 | 2,953 |
2021-07-02 | $32.62 | $32.67 | $32.56 | $32.67 | $32.30 | 1,599 |
2021-07-01 | $32.39 | $32.49 | $32.39 | $32.49 | $32.12 | 591 |
2021-06-30 | $32.49 | $32.56 | $32.44 | $32.56 | $32.19 | 780 |
2021-06-29 | $32.87 | $32.90 | $32.87 | $32.90 | $32.53 | 592 |
2021-06-28 | $32.86 | $32.90 | $32.85 | $32.85 | $32.48 | 1,426 |
2021-06-25 | $32.95 | $33.02 | $32.95 | $33.01 | $32.64 | 1,189 |
2021-06-24 | $33.07 | $33.09 | $33.07 | $33.09 | $32.46 | 364 |
2021-06-23 | $32.85 | $32.90 | $32.80 | $32.80 | $32.18 | 1,339 |
2021-06-22 | $33.10 | $33.10 | $33.10 | $33.10 | $32.47 | 246 |
2021-06-21 | $32.63 | $33.07 | $32.63 | $33.02 | $32.39 | 2,933 |
2021-06-18 | $32.80 | $32.80 | $32.71 | $32.73 | $32.11 | 1,699 |
2021-06-17 | $33.42 | $33.52 | $33.39 | $33.47 | $32.84 | 1,786 |
2021-06-16 | $33.69 | $33.71 | $33.59 | $33.59 | $32.95 | 4,100 |
2021-06-15 | $33.73 | $33.73 | $33.55 | $33.71 | $33.07 | 25,799 |
2021-06-14 | $33.46 | $33.47 | $33.41 | $33.47 | $32.84 | 1,009 |
2021-06-11 | $33.52 | $33.55 | $33.49 | $33.55 | $32.91 | 335 |
2021-06-10 | $33.59 | $33.59 | $33.52 | $33.52 | $32.89 | 4,286 |
2021-06-09 | $33.52 | $33.52 | $33.37 | $33.37 | $32.74 | 1,092 |
2021-06-08 | $33.72 | $33.72 | $33.65 | $33.65 | $33.01 | 4,037 |
2021-06-07 | $33.67 | $33.76 | $33.63 | $33.76 | $33.12 | 154,350 |
2021-06-04 | $33.71 | $33.74 | $33.65 | $33.65 | $33.01 | 4,478 |
2021-06-03 | $33.26 | $33.30 | $33.25 | $33.28 | $32.65 | 2,683 |
2021-06-02 | $33.30 | $33.35 | $33.18 | $33.26 | $32.63 | 33,323 |
2021-06-01 | $33.06 | $33.07 | $32.95 | $32.95 | $32.33 | 792,155 |
2021-05-28 | $33.22 | $33.34 | $33.20 | $33.20 | $32.57 | 31,812 |
2021-05-27 | $32.91 | $32.98 | $32.89 | $32.96 | $32.33 | 10,628 |
2021-05-26 | $33.08 | $33.08 | $33.00 | $33.01 | $32.38 | 9,311 |
2021-05-25 | $33.01 | $33.03 | $32.84 | $32.90 | $32.28 | 7,525 |
2021-05-24 | $33.02 | $33.16 | $33.02 | $33.06 | $32.43 | 896,641 |
2021-05-21 | $32.82 | $32.85 | $32.77 | $32.85 | $32.22 | 1,016 |
2021-05-20 | $32.66 | $32.66 | $32.66 | $32.66 | $32.04 | 13 |
2021-05-19 | $32.29 | $32.40 | $32.26 | $32.40 | $31.78 | 821 |
2021-05-18 | $32.74 | $32.74 | $32.54 | $32.54 | $31.93 | 2,151 |
2021-05-17 | $32.08 | $32.13 | $32.07 | $32.13 | $31.52 | 801 |
2021-05-14 | $32.18 | $32.38 | $32.18 | $32.38 | $31.77 | 1,853 |
2021-05-13 | $31.96 | $31.96 | $31.96 | $31.96 | $31.36 | 39 |
2021-05-12 | $32.10 | $32.14 | $31.55 | $31.57 | $30.97 | 1,680 |
2021-05-11 | $32.57 | $32.78 | $32.51 | $32.78 | $32.16 | 1,316 |
2021-05-10 | $33.57 | $33.59 | $33.33 | $33.33 | $32.70 | 3,517 |
2021-05-07 | $33.32 | $33.37 | $33.32 | $33.37 | $32.74 | 1,720 |
2021-05-06 | $33.01 | $33.14 | $33.01 | $33.14 | $32.52 | 151 |
2021-05-05 | $32.92 | $32.92 | $32.91 | $32.91 | $32.29 | 5,301 |
2021-05-04 | $32.61 | $32.61 | $32.37 | $32.50 | $31.88 | 4,361 |
2021-05-03 | $32.84 | $32.90 | $32.79 | $32.90 | $32.27 | 1,838 |
2021-04-30 | $32.67 | $32.71 | $32.41 | $32.47 | $31.85 | 1,411 |
2021-04-29 | $32.85 | $32.85 | $32.76 | $32.76 | $32.14 | 242 |
2021-04-28 | $32.75 | $32.78 | $32.73 | $32.73 | $32.11 | 714 |
2021-04-27 | $32.78 | $32.80 | $32.78 | $32.80 | $32.18 | 322 |
2021-04-26 | $33.16 | $33.25 | $33.16 | $33.19 | $32.56 | 3,085 |
2021-04-23 | $33.33 | $33.33 | $33.33 | $33.33 | $32.70 | 25 |
2021-04-22 | $33.01 | $33.01 | $33.01 | $33.01 | $32.39 | 122 |
2021-04-21 | $32.74 | $32.93 | $32.70 | $32.93 | $32.31 | 1,918 |
2021-04-20 | $32.82 | $32.82 | $32.59 | $32.74 | $32.12 | 3,711 |
2021-04-19 | $33.57 | $33.60 | $33.37 | $33.42 | $32.78 | 2,702 |
2021-04-16 | $33.72 | $33.74 | $33.68 | $33.72 | $33.08 | 4,240 |
2021-04-15 | $33.69 | $33.69 | $33.69 | $33.69 | $33.05 | 21 |
2021-04-14 | $33.48 | $33.58 | $33.48 | $33.52 | $32.88 | 558 |
2021-04-13 | $33.60 | $33.62 | $33.60 | $33.62 | $32.98 | 296 |
2021-04-12 | $33.44 | $33.45 | $33.34 | $33.41 | $32.78 | 2,207 |
2021-04-09 | $33.54 | $33.61 | $33.54 | $33.61 | $32.97 | 967 |
2021-04-08 | $33.27 | $33.39 | $33.27 | $33.39 | $32.75 | 360 |
2021-04-07 | $33.36 | $33.36 | $33.35 | $33.35 | $32.72 | 595 |
2021-04-06 | $33.30 | $33.30 | $33.28 | $33.28 | $32.65 | 676 |
2021-04-05 | $33.61 | $33.75 | $33.61 | $33.75 | $33.11 | 6,722 |
2021-04-01 | $33.22 | $33.46 | $33.22 | $33.46 | $32.83 | 1,581 |
2021-03-31 | $33.14 | $33.37 | $33.14 | $33.22 | $32.59 | 1,080 |
2021-03-30 | $33.62 | $33.62 | $33.47 | $33.51 | $32.88 | 1,914 |
2021-03-29 | $33.80 | $33.80 | $33.71 | $33.80 | $33.16 | 1,102 |
2021-03-26 | $33.80 | $34.06 | $33.77 | $34.06 | $33.42 | 2,674 |
2021-03-25 | $33.25 | $33.80 | $33.25 | $33.69 | $33.05 | 2,552 |
2021-03-24 | $33.09 | $33.35 | $33.08 | $33.21 | $32.58 | 5,893 |
2021-03-23 | $33.63 | $33.73 | $33.48 | $33.53 | $32.90 | 25,219 |
2021-03-22 | $33.90 | $34.08 | $33.90 | $34.06 | $33.41 | 3,096 |
2021-03-19 | $34.17 | $34.26 | $34.06 | $34.26 | $33.61 | 1,942 |
2021-03-18 | $34.13 | $34.16 | $33.98 | $33.98 | $33.34 | 598 |
2021-03-17 | $33.54 | $33.84 | $33.54 | $33.82 | $33.17 | 925 |
2021-03-16 | $33.70 | $33.74 | $33.60 | $33.63 | $32.99 | 3,715 |
2021-03-15 | $33.36 | $33.50 | $33.35 | $33.50 | $32.86 | 4,447 |
2021-03-12 | $33.21 | $33.31 | $33.21 | $33.31 | $32.68 | 690 |
2021-03-11 | $32.97 | $32.97 | $32.83 | $32.85 | $32.22 | 1,589 |
2021-03-10 | $33.02 | $33.11 | $32.92 | $33.11 | $32.48 | 1,861 |
2021-03-09 | $32.84 | $32.99 | $32.84 | $32.99 | $32.37 | 955 |
2021-03-08 | $32.73 | $32.77 | $32.62 | $32.62 | $32.00 | 1,723 |
2021-03-05 | $32.89 | $32.89 | $32.89 | $32.89 | $32.26 | 260 |
2021-03-04 | $32.81 | $32.98 | $32.50 | $32.61 | $31.99 | 1,180 |
2021-03-03 | $33.00 | $33.18 | $32.95 | $32.95 | $32.32 | 7,181 |
2021-03-02 | $33.24 | $33.24 | $33.08 | $33.08 | $32.45 | 1,068 |
2021-03-01 | $33.18 | $33.43 | $33.18 | $33.43 | $32.79 | 1,074 |
2021-02-26 | $33.03 | $33.17 | $32.88 | $32.88 | $32.26 | 2,738 |
2021-02-25 | $33.89 | $33.89 | $33.27 | $33.34 | $32.71 | 3,453 |
2021-02-24 | $33.64 | $33.92 | $33.64 | $33.92 | $33.28 | 1,779 |
2021-02-23 | $34.14 | $34.16 | $33.80 | $34.15 | $33.50 | 5,648 |
2021-02-22 | $34.13 | $34.38 | $34.13 | $34.27 | $33.62 | 1,941 |
2021-02-19 | $34.19 | $34.33 | $34.16 | $34.27 | $33.62 | 2,170 |
2021-02-18 | $34.04 | $34.14 | $33.92 | $34.10 | $33.45 | 23,990 |
2021-02-17 | $34.44 | $34.56 | $34.41 | $34.53 | $33.88 | 29,892 |
2021-02-16 | $34.64 | $34.74 | $34.56 | $34.61 | $33.95 | 8,437 |
2021-02-12 | $34.29 | $34.53 | $34.29 | $34.51 | $33.86 | 1,539 |
2021-02-11 | $34.22 | $34.29 | $34.15 | $34.29 | $33.64 | 1,264 |
2021-02-10 | $34.28 | $34.28 | $34.07 | $34.07 | $33.42 | 3,390 |
2021-02-09 | $34.20 | $34.20 | $34.12 | $34.20 | $33.55 | 1,180 |
2021-02-08 | $34.00 | $34.08 | $34.00 | $34.00 | $33.36 | 2,069 |
2021-02-05 | $33.45 | $33.45 | $33.32 | $33.41 | $32.77 | 1,150 |
2021-02-04 | $33.00 | $33.20 | $32.97 | $33.20 | $32.57 | 955 |
2021-02-03 | $33.17 | $33.23 | $33.17 | $33.23 | $32.60 | 413 |
2021-02-02 | $32.77 | $33.04 | $32.70 | $33.04 | $32.41 | 27,595 |
2021-02-01 | $32.67 | $32.75 | $32.57 | $32.75 | $32.13 | 5,297 |
2021-01-29 | $32.50 | $32.71 | $32.30 | $32.47 | $31.85 | 7,914 |
2021-01-28 | $32.83 | $33.37 | $32.83 | $33.20 | $32.57 | 1,745 |
2021-01-27 | $33.08 | $33.22 | $32.91 | $32.91 | $32.29 | 1,859 |
2021-01-26 | $33.59 | $33.66 | $33.55 | $33.66 | $33.02 | 1,832 |
2021-01-25 | $33.34 | $33.60 | $33.15 | $33.60 | $32.96 | 2,978 |
2021-01-22 | $33.38 | $33.50 | $33.38 | $33.45 | $32.82 | 1,217 |
2021-01-21 | $33.30 | $33.47 | $33.30 | $33.47 | $32.84 | 1,985 |
2021-01-20 | $33.45 | $33.60 | $33.31 | $33.60 | $32.96 | 1,047 |
2021-01-19 | $33.25 | $33.43 | $33.25 | $33.42 | $32.78 | 1,336 |
2021-01-15 | $33.33 | $33.33 | $33.17 | $33.30 | $32.67 | 1,353 |
2021-01-14 | $33.69 | $33.85 | $33.69 | $33.75 | $33.11 | 2,249 |
2021-01-13 | $33.46 | $33.51 | $33.45 | $33.50 | $32.87 | 2,547 |
2021-01-12 | $33.24 | $33.37 | $33.18 | $33.37 | $32.73 | 7,967 |
2021-01-11 | $33.16 | $33.25 | $33.16 | $33.25 | $32.62 | 2,518 |
2021-01-08 | $33.44 | $33.56 | $33.29 | $33.56 | $32.92 | 5,969 |
2021-01-07 | $32.89 | $33.00 | $32.86 | $32.96 | $32.34 | 1,576 |
2021-01-06 | $32.57 | $33.00 | $32.57 | $33.00 | $32.37 | 6,668 |
2021-01-05 | $32.43 | $32.52 | $32.34 | $32.52 | $31.91 | 9,449 |
2021-01-04 | $32.82 | $32.82 | $32.23 | $32.26 | $31.65 | 4,742 |
2020-12-31 | $32.78 | $32.78 | $32.72 | $32.72 | $32.10 | 863 |
2020-12-30 | $32.71 | $32.82 | $32.59 | $32.59 | $31.98 | 3,733 |
2020-12-29 | $32.73 | $32.80 | $32.57 | $32.63 | $32.01 | 7,922 |
2020-12-28 | $32.15 | $32.31 | $32.15 | $32.20 | $31.59 | 2,159 |
2020-12-24 | $31.91 | $31.91 | $31.90 | $31.91 | $31.30 | 440 |
2020-12-23 | $32.00 | $32.14 | $31.97 | $32.14 | $31.53 | 1,654 |
2020-12-22 | $31.84 | $31.94 | $31.77 | $31.83 | $31.23 | 2,619 |
2020-12-21 | $31.64 | $31.86 | $31.64 | $31.84 | $31.24 | 2,723 |
2020-12-18 | $32.39 | $32.39 | $32.20 | $32.21 | $31.60 | 1,739 |
2020-12-17 | $32.68 | $32.68 | $32.63 | $32.63 | $31.66 | 1,979 |
2020-12-16 | $32.52 | $32.52 | $32.46 | $32.51 | $31.54 | 312 |
2020-12-15 | $32.42 | $32.57 | $32.34 | $32.57 | $31.60 | 1,636 |
2020-12-14 | $32.59 | $32.59 | $32.35 | $32.35 | $31.39 | 5,115 |
2020-12-11 | $32.13 | $32.22 | $32.13 | $32.22 | $31.26 | 3,444 |
2020-12-10 | $32.00 | $32.23 | $32.00 | $32.23 | $31.27 | 1,735 |
2020-12-09 | $32.15 | $32.29 | $32.00 | $32.15 | $31.19 | 6,683 |
2020-12-08 | $31.89 | $32.10 | $31.89 | $31.99 | $31.04 | 1,715 |
2020-12-07 | $32.01 | $32.08 | $31.85 | $31.95 | $31.00 | 9,409 |
2020-12-04 | $32.24 | $32.34 | $32.21 | $32.33 | $31.36 | 1,501 |
2020-12-03 | $32.29 | $32.29 | $32.22 | $32.24 | $31.28 | 2,283 |
2020-12-02 | $32.13 | $32.20 | $32.11 | $32.13 | $31.17 | 4,283 |
2020-12-01 | $32.14 | $32.28 | $32.14 | $32.24 | $31.28 | 3,118 |
2020-11-30 | $32.10 | $32.13 | $31.55 | $31.64 | $30.70 | 12,066 |
2020-11-27 | $32.49 | $32.49 | $32.46 | $32.46 | $31.50 | 541 |
2020-11-25 | $31.90 | $32.03 | $31.85 | $32.02 | $31.07 | 2,242 |
2020-11-24 | $32.25 | $32.26 | $32.17 | $32.17 | $31.21 | 2,236 |
2020-11-23 | $31.87 | $31.90 | $31.74 | $31.74 | $30.80 | 5,665 |
2020-11-20 | $31.58 | $31.74 | $31.49 | $31.66 | $30.71 | 5,903 |
2020-11-19 | $31.15 | $31.37 | $31.15 | $31.37 | $30.43 | 3,294 |
2020-11-18 | $31.32 | $31.45 | $31.21 | $31.21 | $30.28 | 8,586 |
2020-11-17 | $31.21 | $31.51 | $31.21 | $31.37 | $30.44 | 18,759 |
2020-11-16 | $31.43 | $31.52 | $31.28 | $31.44 | $30.50 | 10,000 |
2020-11-13 | $30.63 | $31.00 | $30.63 | $31.00 | $30.08 | 1,770 |
2020-11-12 | $30.72 | $30.83 | $30.70 | $30.70 | $29.79 | 1,506 |
2020-11-11 | $31.01 | $31.15 | $31.00 | $31.15 | $30.23 | 1,255 |
2020-11-10 | $30.84 | $31.24 | $30.84 | $30.99 | $30.07 | 7,629 |
2020-11-09 | $31.85 | $31.85 | $30.99 | $31.04 | $30.12 | 2,419 |
2020-11-06 | $30.05 | $30.25 | $30.05 | $30.12 | $29.22 | 2,108 |
2020-11-05 | $29.97 | $30.03 | $29.90 | $30.03 | $29.14 | 1,449 |
2020-11-04 | $29.47 | $29.58 | $29.38 | $29.38 | $28.50 | 871 |
2020-11-03 | $29.22 | $29.53 | $29.15 | $29.36 | $28.49 | 2,714 |
2020-11-02 | $28.74 | $28.75 | $28.64 | $28.75 | $27.89 | 988 |
2020-10-30 | $28.42 | $28.42 | $28.42 | $28.42 | $27.57 | 189 |
2020-10-29 | $28.67 | $28.68 | $28.66 | $28.67 | $27.81 | 715 |
2020-10-28 | $28.67 | $28.67 | $28.42 | $28.48 | $27.63 | 3,021 |
2020-10-27 | $28.95 | $28.98 | $28.76 | $28.85 | $27.99 | 4,968 |
2020-10-26 | $28.78 | $28.78 | $28.78 | $28.78 | $27.92 | 727 |
2020-10-23 | $29.07 | $29.07 | $29.05 | $29.05 | $28.19 | 204 |
2020-10-22 | $28.95 | $29.13 | $28.95 | $29.06 | $28.20 | 1,314 |
2020-10-21 | $29.20 | $29.26 | $29.03 | $29.18 | $28.31 | 3,365 |
2020-10-20 | $28.86 | $28.88 | $28.80 | $28.88 | $28.02 | 6,059 |
2020-10-19 | $29.06 | $29.06 | $28.79 | $28.85 | $27.99 | 1,771 |
2020-10-16 | $28.85 | $28.90 | $28.85 | $28.88 | $28.02 | 573 |
2020-10-15 | $28.85 | $28.91 | $28.77 | $28.91 | $28.05 | 2,440 |
2020-10-14 | $29.15 | $29.20 | $29.15 | $29.20 | $28.33 | 1,651 |
2020-10-13 | $29.11 | $29.20 | $29.06 | $29.17 | $28.30 | 2,969 |
2020-10-12 | $29.17 | $29.24 | $29.17 | $29.24 | $28.37 | 2,630 |
2020-10-09 | $29.15 | $29.17 | $29.15 | $29.17 | $28.30 | 526 |
2020-10-08 | $29.18 | $29.18 | $29.07 | $29.14 | $28.27 | 995 |
2020-10-07 | $29.10 | $29.18 | $29.09 | $29.18 | $28.31 | 1,593 |
2020-10-06 | $29.14 | $29.14 | $29.03 | $29.03 | $28.17 | 545 |
2020-10-05 | $28.91 | $29.07 | $28.91 | $29.07 | $28.21 | 2,683 |
2020-10-02 | $28.68 | $28.85 | $28.68 | $28.82 | $27.96 | 2,244 |
2020-10-01 | $28.88 | $28.93 | $28.88 | $28.93 | $28.07 | 346 |
2020-09-30 | $28.90 | $28.99 | $28.90 | $28.91 | $28.05 | 1,126 |
2020-09-29 | $29.31 | $29.31 | $29.14 | $29.16 | $28.29 | 12,865 |
2020-09-28 | $29.18 | $29.21 | $29.15 | $29.19 | $28.32 | 2,893 |
2020-09-25 | $28.54 | $28.79 | $28.54 | $28.79 | $27.93 | 7,669 |
2020-09-24 | $28.69 | $28.88 | $28.69 | $28.80 | $27.95 | 3,283 |
2020-09-23 | $28.95 | $28.95 | $28.83 | $28.84 | $27.99 | 313 |
2020-09-22 | $28.54 | $28.68 | $28.54 | $28.68 | $27.83 | 1,116 |
2020-09-21 | $28.57 | $28.64 | $28.45 | $28.64 | $27.79 | 1,607 |
2020-09-18 | $29.21 | $29.21 | $29.02 | $29.05 | $28.18 | 1,976 |
2020-09-17 | $29.01 | $29.08 | $29.00 | $29.04 | $28.18 | 1,459 |
2020-09-16 | $29.18 | $29.22 | $29.09 | $29.09 | $28.22 | 2,912 |
2020-09-15 | $29.01 | $29.08 | $28.99 | $29.05 | $28.18 | 6,509 |
2020-09-14 | $28.98 | $29.00 | $28.90 | $28.93 | $28.07 | 1,322 |
2020-09-11 | $28.69 | $28.75 | $28.69 | $28.75 | $27.89 | 935 |
2020-09-10 | $28.46 | $28.55 | $28.26 | $28.26 | $27.42 | 12,478 |
2020-09-09 | $28.29 | $28.35 | $28.28 | $28.31 | $27.47 | 1,443 |
2020-09-08 | $28.16 | $28.30 | $27.98 | $28.21 | $27.37 | 4,874 |
2020-09-04 | $28.01 | $28.33 | $27.96 | $28.33 | $27.49 | 4,820 |
2020-09-03 | $28.60 | $28.60 | $28.12 | $28.17 | $27.33 | 4,567 |
2020-09-02 | $28.68 | $28.71 | $28.60 | $28.71 | $27.86 | 8,015 |
2020-09-01 | $28.41 | $28.47 | $28.34 | $28.46 | $27.61 | 25,070 |
2020-08-31 | $28.40 | $28.43 | $28.30 | $28.39 | $27.55 | 4,046 |
2020-08-28 | $28.27 | $28.37 | $28.26 | $28.37 | $27.52 | 3,809 |
2020-08-27 | $28.48 | $28.48 | $28.23 | $28.23 | $27.39 | 1,984 |
2020-08-26 | $28.44 | $28.53 | $28.44 | $28.45 | $27.61 | 432 |
2020-08-25 | $28.42 | $28.44 | $28.36 | $28.44 | $27.59 | 1,561 |
2020-08-24 | $28.34 | $28.47 | $28.34 | $28.47 | $27.62 | 253 |
2020-08-21 | $27.98 | $28.15 | $27.98 | $28.15 | $27.31 | 237 |
2020-08-20 | $28.21 | $28.21 | $28.21 | $28.21 | $27.37 | 774 |
2020-08-19 | $28.38 | $28.38 | $28.30 | $28.30 | $27.46 | 2,917 |
2020-08-18 | $28.40 | $28.50 | $28.37 | $28.43 | $27.59 | 3,365 |
2020-08-17 | $28.36 | $28.36 | $28.22 | $28.33 | $27.49 | 3,383 |
2020-08-14 | $28.19 | $28.21 | $28.19 | $28.21 | $27.37 | 1,833 |
2020-08-13 | $28.27 | $28.27 | $28.15 | $28.20 | $27.36 | 1,037 |
2020-08-12 | $28.29 | $28.29 | $28.26 | $28.28 | $27.44 | 3,931 |
2020-08-11 | $28.00 | $28.00 | $27.67 | $27.67 | $26.84 | 1,172 |
2020-08-10 | $27.32 | $27.39 | $27.32 | $27.39 | $26.58 | 555 |
2020-08-07 | $27.27 | $27.27 | $27.27 | $27.27 | $26.46 | 658 |
2020-08-06 | $27.34 | $27.34 | $27.19 | $27.28 | $26.47 | 1,800 |
2020-08-05 | $27.40 | $27.40 | $27.31 | $27.31 | $26.50 | 393 |
2020-08-04 | $27.14 | $27.29 | $27.13 | $27.29 | $26.48 | 1,412 |
2020-08-03 | $26.67 | $26.96 | $26.67 | $26.94 | $26.14 | 1,322 |
2020-07-31 | $26.28 | $26.44 | $26.28 | $26.44 | $25.65 | 894 |
2020-07-30 | $27.19 | $27.19 | $27.19 | $27.19 | $26.38 | 164 |
2020-07-29 | $27.62 | $27.62 | $27.62 | $27.62 | $26.80 | 113 |
2020-07-28 | $27.67 | $27.67 | $27.58 | $27.62 | $26.80 | 3,073 |
2020-07-27 | $27.74 | $27.82 | $27.73 | $27.77 | $26.94 | 3,889 |
2020-07-24 | $27.30 | $27.30 | $27.20 | $27.22 | $26.41 | 1,277 |
2020-07-23 | $27.19 | $27.27 | $27.19 | $27.27 | $26.46 | 922 |
2020-07-22 | $27.30 | $27.38 | $27.30 | $27.38 | $26.57 | 2,435 |
2020-07-21 | $27.46 | $27.54 | $27.41 | $27.45 | $26.63 | 4,882 |
2020-07-20 | $27.40 | $27.44 | $27.34 | $27.44 | $26.62 | 373 |
2020-07-17 | $27.36 | $27.42 | $27.26 | $27.41 | $26.60 | 4,181 |
2020-07-16 | $27.45 | $27.45 | $27.38 | $27.38 | $26.57 | 2,756 |
2020-07-15 | $27.76 | $27.77 | $27.64 | $27.67 | $26.85 | 898 |
2020-07-14 | $27.31 | $27.31 | $27.31 | $27.31 | $26.50 | 1 |
2020-07-13 | $27.25 | $27.39 | $27.06 | $27.06 | $26.26 | 6,105 |
2020-07-10 | $27.09 | $27.22 | $27.09 | $27.22 | $26.41 | 2,018 |
2020-07-09 | $26.92 | $26.92 | $26.88 | $26.88 | $26.08 | 165 |
2020-07-08 | $26.86 | $27.01 | $26.85 | $27.01 | $26.20 | 1,417 |
2020-07-07 | $27.16 | $27.28 | $27.06 | $27.06 | $26.26 | 3,762 |
2020-07-06 | $27.25 | $27.32 | $27.25 | $27.32 | $26.51 | 396 |
2020-07-02 | $27.02 | $27.02 | $26.94 | $26.94 | $26.14 | 520 |
2020-07-01 | $26.69 | $26.79 | $26.69 | $26.79 | $25.99 | 576 |
2020-06-30 | $26.94 | $26.94 | $26.94 | $26.94 | $26.14 | 243 |
2020-06-29 | $26.93 | $27.10 | $26.93 | $27.10 | $26.29 | 522 |
2020-06-26 | $27.08 | $27.12 | $27.01 | $27.10 | $26.30 | 8,918 |
2020-06-25 | $27.35 | $27.57 | $27.35 | $27.57 | $26.48 | 4,236 |
2020-06-24 | $27.23 | $27.38 | $27.23 | $27.33 | $26.24 | 1,028 |
2020-06-23 | $28.02 | $28.02 | $27.93 | $27.93 | $26.82 | 373 |
2020-06-22 | $27.76 | $27.83 | $27.73 | $27.82 | $26.71 | 1,435 |
2020-06-19 | $27.70 | $27.74 | $27.53 | $27.53 | $26.44 | 3,399 |
2020-06-18 | $27.78 | $27.82 | $27.78 | $27.81 | $26.71 | 1,149 |
2020-06-17 | $27.83 | $28.06 | $27.83 | $27.87 | $26.76 | 9,502 |
2020-06-16 | $27.83 | $27.83 | $27.64 | $27.72 | $26.62 | 1,514 |
2020-06-15 | $27.17 | $27.19 | $27.17 | $27.19 | $26.11 | 9,106 |
2020-06-12 | $27.64 | $27.64 | $27.33 | $27.51 | $26.42 | 1,719 |
2020-06-11 | $27.52 | $27.52 | $26.99 | $26.99 | $25.92 | 1,790 |
2020-06-10 | $28.10 | $28.21 | $28.10 | $28.19 | $27.07 | 1,266 |
2020-06-09 | $28.12 | $28.19 | $28.12 | $28.19 | $27.07 | 1,527 |
2020-06-08 | $28.05 | $28.44 | $27.92 | $28.35 | $27.23 | 31,087 |
2020-06-05 | $28.02 | $28.09 | $27.88 | $27.92 | $26.81 | 4,488 |
2020-06-04 | $27.63 | $27.70 | $27.58 | $27.58 | $26.49 | 1,702 |
2020-06-03 | $27.81 | $27.95 | $27.81 | $27.93 | $26.83 | 1,081 |
2020-06-02 | $27.70 | $27.72 | $27.64 | $27.72 | $26.62 | 521 |
2020-06-01 | $27.32 | $27.61 | $27.20 | $27.56 | $26.47 | 12,685 |
2020-05-29 | $27.15 | $27.21 | $26.97 | $27.19 | $26.11 | 6,022 |
2020-05-28 | $27.59 | $27.68 | $27.41 | $27.48 | $26.39 | 4,696 |
2020-05-27 | $27.02 | $27.08 | $26.84 | $27.08 | $26.00 | 2,274 |
2020-05-26 | $26.72 | $26.80 | $26.65 | $26.77 | $25.70 | 6,594 |
2020-05-22 | $25.85 | $25.86 | $25.85 | $25.86 | $24.84 | 234 |
2020-05-21 | $25.93 | $25.93 | $25.82 | $25.83 | $24.81 | 4,648 |
2020-05-20 | $26.16 | $26.22 | $26.10 | $26.11 | $25.07 | 2,355 |
2020-05-19 | $25.82 | $25.91 | $25.70 | $25.70 | $24.68 | 9,291 |
2020-05-18 | $25.63 | $25.96 | $25.63 | $25.96 | $24.93 | 937 |
2020-05-15 | $25.28 | $25.34 | $25.12 | $25.27 | $24.27 | 3,624 |
2020-05-14 | $24.94 | $25.24 | $24.94 | $25.24 | $24.24 | 3,628 |
2020-05-13 | $25.68 | $25.68 | $25.58 | $25.65 | $24.63 | 892 |
2020-05-12 | $25.75 | $25.75 | $25.42 | $25.50 | $24.48 | 1,769 |
2020-05-11 | $25.75 | $25.85 | $25.75 | $25.78 | $24.76 | 470 |
2020-05-08 | $25.44 | $25.49 | $25.31 | $25.49 | $24.48 | 53,487 |
2020-05-07 | $25.00 | $25.11 | $24.99 | $25.03 | $24.04 | 7,495 |
2020-05-06 | $25.01 | $25.01 | $24.61 | $24.61 | $23.63 | 29,731 |
2020-05-05 | $24.90 | $24.94 | $24.90 | $24.92 | $23.93 | 267 |
2020-05-04 | $24.43 | $24.64 | $24.43 | $24.64 | $23.66 | 4,860 |
2020-05-01 | $24.93 | $24.93 | $24.76 | $24.76 | $23.78 | 1,715 |
2020-04-30 | $25.28 | $25.28 | $25.21 | $25.21 | $24.21 | 1,025 |
2020-04-29 | $25.82 | $25.89 | $25.81 | $25.89 | $24.86 | 2,767 |
2020-04-28 | $25.54 | $25.62 | $25.45 | $25.47 | $24.46 | 37,350 |
2020-04-27 | $25.21 | $25.21 | $25.11 | $25.11 | $24.11 | 1,698 |
2020-04-24 | $24.83 | $24.83 | $24.68 | $24.78 | $23.80 | 1,836 |
2020-04-23 | $24.60 | $24.60 | $24.60 | $24.60 | $23.62 | 102 |
2020-04-22 | $24.46 | $24.60 | $24.46 | $24.60 | $23.62 | 4,081 |
2020-04-21 | $24.25 | $24.25 | $24.23 | $24.23 | $23.26 | 1,644 |
2020-04-20 | $24.42 | $24.42 | $24.40 | $24.40 | $23.43 | 287 |
2020-04-17 | $24.55 | $24.73 | $24.55 | $24.73 | $23.74 | 3,832 |
2020-04-16 | $24.56 | $24.57 | $24.49 | $24.49 | $23.52 | 3,082 |
2020-04-15 | $24.85 | $24.85 | $24.85 | $24.85 | $23.86 | 80 |
2020-04-14 | $24.90 | $24.90 | $24.85 | $24.85 | $23.86 | 570 |
2020-04-13 | $24.48 | $24.54 | $24.30 | $24.44 | $23.47 | 2,129 |
2020-04-09 | $24.42 | $24.61 | $24.42 | $24.52 | $23.54 | 910 |
2020-04-08 | $24.18 | $24.24 | $24.13 | $24.22 | $23.26 | 1,006 |
2020-04-07 | $25.18 | $25.18 | $24.20 | $24.27 | $23.30 | 2,887 |
2020-04-06 | $23.79 | $23.93 | $23.79 | $23.93 | $22.98 | 714 |
2020-04-03 | $22.83 | $22.83 | $22.51 | $22.66 | $21.76 | 8,347 |
2020-04-02 | $22.83 | $23.16 | $22.83 | $23.16 | $22.24 | 7,499 |
2020-04-01 | $23.22 | $23.22 | $22.97 | $23.00 | $22.09 | 7,433 |
2020-03-31 | $24.01 | $24.01 | $23.80 | $23.98 | $23.03 | 7,405 |
2020-03-30 | $24.51 | $24.78 | $24.51 | $24.70 | $23.72 | 1,833 |
2020-03-27 | $24.44 | $24.73 | $24.27 | $24.27 | $23.31 | 197,395 |
2020-03-26 | $23.78 | $24.53 | $23.78 | $24.33 | $23.37 | 16,357 |
2020-03-25 | $23.32 | $23.98 | $22.95 | $23.50 | $22.57 | 25,842 |
2020-03-24 | $23.34 | $23.34 | $22.97 | $23.09 | $22.17 | 21,221 |
2020-03-23 | $22.10 | $22.10 | $21.59 | $21.79 | $20.92 | 14,508 |
2020-03-20 | $22.81 | $22.81 | $21.88 | $21.94 | $21.07 | 2,513 |
2020-03-19 | $21.78 | $22.70 | $21.78 | $22.06 | $21.19 | 2,518 |
2020-03-18 | $21.44 | $21.73 | $20.91 | $21.57 | $20.71 | 28,915 |
2020-03-17 | $21.58 | $22.08 | $21.04 | $21.77 | $20.91 | 32,591 |
2020-03-16 | $20.83 | $21.15 | $20.82 | $20.95 | $20.12 | 7,229 |
2020-03-13 | $21.69 | $22.36 | $21.57 | $22.36 | $21.47 | 27,138 |
2020-03-12 | $22.13 | $23.05 | $21.04 | $21.63 | $20.77 | 103,816 |
2020-03-11 | $24.27 | $24.27 | $24.01 | $24.08 | $23.12 | 27,405 |
2020-03-10 | $25.01 | $25.01 | $24.37 | $24.84 | $23.85 | 6,951 |
2020-03-09 | $24.14 | $24.66 | $24.05 | $24.36 | $23.39 | 46,557 |
2020-03-06 | $25.34 | $25.42 | $25.26 | $25.42 | $24.42 | 1,378 |
2020-03-05 | $25.57 | $25.70 | $25.53 | $25.62 | $24.61 | 9,606 |
2020-03-04 | $25.90 | $26.12 | $25.90 | $26.12 | $25.08 | 938 |
2020-03-03 | $26.06 | $26.13 | $25.47 | $25.62 | $24.60 | 20,796 |
2020-03-02 | $25.65 | $25.86 | $25.62 | $25.85 | $24.83 | 18,392 |
2020-02-28 | $25.10 | $25.62 | $25.07 | $25.62 | $24.60 | 2,795 |
2020-02-27 | $26.04 | $26.30 | $25.70 | $25.70 | $24.68 | 18,420 |
2020-02-26 | $26.60 | $26.83 | $26.51 | $26.51 | $25.46 | 15,148 |
2020-02-25 | $26.55 | $26.65 | $26.36 | $26.46 | $25.41 | 4,365 |
2020-02-24 | $26.62 | $26.62 | $26.39 | $26.40 | $25.36 | 6,934 |
2020-02-21 | $27.54 | $27.54 | $27.38 | $27.41 | $26.33 | 8,028 |
2020-02-20 | $27.72 | $27.73 | $27.54 | $27.70 | $26.60 | 4,970 |
2020-02-19 | $27.97 | $28.09 | $27.95 | $27.95 | $26.84 | 13,696 |
2020-02-18 | $27.96 | $28.09 | $27.96 | $27.97 | $26.86 | 5,584 |
2020-02-14 | $28.47 | $28.47 | $28.33 | $28.37 | $27.25 | 3,961 |
2020-02-13 | $28.72 | $28.73 | $28.67 | $28.67 | $27.53 | 7,317 |
2020-02-12 | $28.92 | $28.92 | $28.89 | $28.89 | $27.74 | 518 |
2020-02-11 | $29.14 | $29.14 | $29.03 | $29.03 | $27.88 | 5,100 |
2020-02-10 | $28.82 | $28.92 | $28.82 | $28.91 | $27.76 | 5,374 |
2020-02-07 | $29.06 | $29.06 | $28.90 | $28.92 | $27.77 | 5,294 |
2020-02-06 | $29.14 | $29.17 | $29.14 | $29.17 | $28.01 | 962 |
2020-02-05 | $29.05 | $29.05 | $28.90 | $29.04 | $27.89 | 6,909 |
2020-02-04 | $28.70 | $28.71 | $28.69 | $28.71 | $27.57 | 18,496 |
2020-02-03 | $28.34 | $28.34 | $28.27 | $28.30 | $27.18 | 769 |
2020-01-31 | $28.26 | $28.26 | $27.97 | $28.04 | $26.93 | 15,180 |
2020-01-30 | $28.41 | $28.49 | $28.25 | $28.49 | $27.36 | 2,524 |
2020-01-29 | $28.60 | $28.71 | $28.60 | $28.63 | $27.49 | 4,434 |
2020-01-28 | $28.56 | $28.65 | $28.56 | $28.64 | $27.50 | 1,673 |
2020-01-27 | $28.50 | $28.63 | $28.49 | $28.49 | $27.36 | 2,419 |
2020-01-24 | $29.21 | $29.21 | $28.92 | $28.99 | $27.84 | 6,075 |
2020-01-23 | $29.06 | $29.09 | $28.96 | $29.09 | $27.94 | 737 |
2020-01-22 | $29.09 | $29.10 | $29.02 | $29.04 | $27.89 | 5,039 |
2020-01-21 | $29.01 | $29.01 | $28.94 | $28.94 | $27.79 | 1,679 |
2020-01-17 | $29.02 | $29.08 | $28.99 | $29.08 | $27.93 | 2,598 |
2020-01-16 | $29.02 | $29.04 | $28.98 | $29.03 | $27.87 | 1,922 |
2020-01-15 | $29.03 | $29.03 | $29.00 | $29.00 | $27.85 | 2,519 |
2020-01-14 | $29.05 | $29.13 | $29.05 | $29.13 | $27.97 | 1,796 |
2020-01-13 | $29.00 | $29.12 | $28.99 | $29.12 | $27.96 | 1,044 |
2020-01-10 | $29.01 | $29.01 | $28.96 | $28.96 | $27.81 | 961 |
2020-01-09 | $29.14 | $29.16 | $29.10 | $29.15 | $27.99 | 22,878 |
2020-01-08 | $28.96 | $29.18 | $28.95 | $28.99 | $27.84 | 4,789 |
2020-01-07 | $29.02 | $29.08 | $28.96 | $28.96 | $27.81 | 47,884 |
2020-01-06 | $28.85 | $28.88 | $28.85 | $28.88 | $27.74 | 292 |
2020-01-03 | $28.90 | $28.90 | $28.83 | $28.83 | $27.68 | 764 |
2020-01-02 | $29.09 | $29.15 | $29.07 | $29.10 | $27.95 | 5,620 |
2019-12-31 | $28.69 | $28.82 | $28.69 | $28.79 | $27.64 | 5,824 |
2019-12-30 | $28.70 | $28.72 | $28.70 | $28.72 | $27.58 | 585 |
2019-12-27 | $29.05 | $29.05 | $28.97 | $28.97 | $27.82 | 1,367 |
2019-12-26 | $28.99 | $29.10 | $28.98 | $29.00 | $27.85 | 2,035 |
2019-12-24 | $29.02 | $29.05 | $28.86 | $28.92 | $27.77 | 3,080 |
2019-12-23 | $29.16 | $29.16 | $29.06 | $29.06 | $27.90 | 1,172 |
2019-12-20 | $29.08 | $29.17 | $29.02 | $29.02 | $27.87 | 1,361 |
2019-12-19 | $29.09 | $29.19 | $29.09 | $29.09 | $27.94 | 1,149 |
2019-12-18 | $29.18 | $29.25 | $29.16 | $29.16 | $28.00 | 5,388 |
2019-12-17 | $29.51 | $29.65 | $29.47 | $29.65 | $28.12 | 7,121 |
2019-12-16 | $29.65 | $29.70 | $29.63 | $29.68 | $28.15 | 5,113 |
2019-12-13 | $29.53 | $29.61 | $29.47 | $29.55 | $28.03 | 12,006 |
2019-12-12 | $29.44 | $29.53 | $29.34 | $29.49 | $27.97 | 31,145 |
2019-12-11 | $29.42 | $29.46 | $29.42 | $29.46 | $27.94 | 459 |
2019-12-10 | $29.48 | $29.48 | $29.41 | $29.41 | $27.89 | 290 |
2019-12-09 | $29.54 | $29.54 | $29.40 | $29.40 | $27.89 | 9,587 |
2019-12-06 | $29.53 | $29.58 | $29.53 | $29.56 | $28.04 | 3,808 |
2019-12-05 | $29.20 | $29.26 | $29.20 | $29.23 | $27.72 | 1,109 |
2019-12-04 | $29.27 | $29.29 | $29.27 | $29.29 | $27.78 | 835 |
2019-12-03 | $28.72 | $29.00 | $28.72 | $29.00 | $27.51 | 896 |
2019-12-02 | $28.87 | $28.87 | $28.83 | $28.83 | $27.34 | 361 |
2019-11-29 | $28.95 | $28.97 | $28.91 | $28.91 | $27.42 | 1,971 |
2019-11-27 | $29.13 | $29.23 | $29.13 | $29.20 | $27.70 | 2,394 |
2019-11-26 | $29.14 | $29.14 | $29.14 | $29.14 | $27.64 | 688 |
2019-11-25 | $29.12 | $29.19 | $29.12 | $29.19 | $27.69 | 644 |
2019-11-22 | $28.96 | $28.96 | $28.96 | $28.96 | $27.46 | 69 |
2019-11-21 | $28.90 | $28.93 | $28.89 | $28.91 | $27.42 | 3,303 |
2019-11-20 | $28.92 | $28.92 | $28.85 | $28.90 | $27.41 | 862 |
2019-11-19 | $28.93 | $28.99 | $28.93 | $28.98 | $27.48 | 1,847 |
2019-11-18 | $28.97 | $29.09 | $28.97 | $29.05 | $27.56 | 2,408 |
2019-11-15 | $28.92 | $28.98 | $28.92 | $28.97 | $27.48 | 461 |
2019-11-14 | $28.76 | $28.86 | $28.76 | $28.84 | $27.35 | 1,333 |
2019-11-13 | $28.94 | $29.00 | $28.94 | $29.00 | $27.50 | 659 |
2019-11-12 | $29.16 | $29.16 | $29.09 | $29.09 | $27.59 | 452 |
2019-11-11 | $29.00 | $29.10 | $29.00 | $29.05 | $27.55 | 6,259 |
2019-11-08 | $29.07 | $29.11 | $29.07 | $29.11 | $27.61 | 549 |
2019-11-07 | $29.19 | $29.19 | $29.16 | $29.16 | $27.66 | 545 |
2019-11-06 | $28.99 | $28.99 | $28.92 | $28.99 | $27.50 | 766 |
2019-11-05 | $29.02 | $29.08 | $29.00 | $29.04 | $27.54 | 4,422 |
2019-11-04 | $28.93 | $28.98 | $28.93 | $28.98 | $27.49 | 756 |
2019-11-01 | $28.84 | $28.90 | $28.74 | $28.76 | $27.28 | 12,824 |
2019-10-31 | $28.50 | $28.50 | $28.41 | $28.48 | $27.02 | 1,505 |
2019-10-30 | $28.38 | $28.51 | $28.38 | $28.51 | $27.04 | 325 |
2019-10-29 | $28.36 | $28.46 | $28.36 | $28.44 | $26.97 | 507 |
2019-10-28 | $28.23 | $28.32 | $28.23 | $28.32 | $26.86 | 442 |
2019-10-25 | $28.15 | $28.23 | $28.12 | $28.23 | $26.77 | 1,351 |
2019-10-24 | $28.20 | $28.22 | $28.20 | $28.21 | $26.76 | 1,191 |
2019-10-23 | $28.20 | $28.25 | $28.20 | $28.22 | $26.77 | 386 |
2019-10-22 | $28.11 | $28.11 | $28.11 | $28.11 | $26.66 | 376 |
2019-10-21 | $28.09 | $28.15 | $28.05 | $28.05 | $26.60 | 848 |
2019-10-18 | $27.80 | $27.86 | $27.80 | $27.86 | $26.42 | 23,094 |
2019-10-17 | $27.91 | $27.91 | $27.80 | $27.85 | $26.42 | 17,360 |
2019-10-16 | $27.94 | $28.00 | $27.93 | $27.93 | $26.49 | 4,577 |
2019-10-15 | $27.92 | $28.08 | $27.92 | $28.08 | $26.63 | 975 |
2019-10-14 | $27.71 | $27.71 | $27.68 | $27.68 | $26.26 | 912 |
2019-10-11 | $27.70 | $27.85 | $27.70 | $27.81 | $26.38 | 947 |
2019-10-10 | $27.25 | $27.46 | $27.25 | $27.42 | $26.01 | 5,185 |
2019-10-09 | $27.50 | $27.50 | $27.48 | $27.48 | $26.06 | 130 |
2019-10-08 | $27.29 | $27.29 | $27.26 | $27.26 | $25.85 | 716 |
2019-10-07 | $27.42 | $27.42 | $27.40 | $27.40 | $25.99 | 204 |
2019-10-04 | $27.35 | $27.55 | $27.35 | $27.55 | $26.13 | 771 |
2019-10-03 | $27.20 | $27.20 | $27.16 | $27.18 | $25.78 | 3,097 |
2019-10-02 | $27.13 | $27.16 | $27.07 | $27.11 | $25.72 | 23,715 |
2019-10-01 | $27.45 | $27.45 | $27.40 | $27.42 | $26.01 | 1,966 |
2019-09-30 | $27.35 | $27.51 | $27.35 | $27.50 | $26.08 | 1,352 |
2019-09-27 | $27.48 | $27.55 | $27.39 | $27.45 | $26.04 | 6,569 |
2019-09-26 | $27.88 | $27.88 | $27.74 | $27.79 | $26.36 | 6,371 |
2019-09-25 | $27.68 | $27.76 | $27.68 | $27.76 | $26.33 | 153 |
2019-09-24 | $27.81 | $27.81 | $27.64 | $27.64 | $26.22 | 528 |
2019-09-23 | $27.52 | $27.59 | $27.51 | $27.53 | $26.11 | 3,391 |
2019-09-20 | $27.70 | $27.70 | $27.61 | $27.61 | $26.19 | 836 |
2019-09-19 | $27.60 | $27.74 | $27.60 | $27.66 | $26.23 | 1,739 |
2019-09-18 | $27.39 | $27.47 | $27.26 | $27.42 | $26.01 | 4,445 |
2019-09-17 | $27.38 | $27.45 | $27.38 | $27.45 | $26.04 | 2,274 |
2019-09-16 | $27.45 | $27.47 | $27.37 | $27.37 | $25.96 | 11,942 |
2019-09-13 | $27.47 | $27.60 | $27.47 | $27.49 | $26.08 | 6,449 |
2019-09-12 | $27.19 | $27.25 | $27.18 | $27.22 | $25.81 | 2,228 |
2019-09-11 | $27.05 | $27.05 | $26.97 | $27.01 | $25.62 | 811 |
2019-09-10 | $26.75 | $26.75 | $26.73 | $26.73 | $25.36 | 1,112 |
2019-09-09 | $26.77 | $26.80 | $26.67 | $26.70 | $25.33 | 24,630 |
2019-09-06 | $26.52 | $26.57 | $26.51 | $26.55 | $25.18 | 3,641 |
2019-09-05 | $26.43 | $26.54 | $26.43 | $26.47 | $25.10 | 3,797 |
2019-09-04 | $26.20 | $26.28 | $26.20 | $26.28 | $24.93 | 1,330 |
2019-09-03 | $26.13 | $26.13 | $26.06 | $26.10 | $24.76 | 3,210 |
2019-08-30 | $26.14 | $26.14 | $26.05 | $26.13 | $24.78 | 12,970 |
2019-08-29 | $25.99 | $26.02 | $25.98 | $26.02 | $24.68 | 2,845 |
2019-08-28 | $25.88 | $25.92 | $25.88 | $25.88 | $24.54 | 2,433 |
2019-08-27 | $25.93 | $25.94 | $25.83 | $25.85 | $24.52 | 30,076 |
2019-08-26 | $25.88 | $25.99 | $25.87 | $25.93 | $24.60 | 7,667 |
2019-08-23 | $25.82 | $25.83 | $25.44 | $25.46 | $24.15 | 123,885 |
2019-08-22 | $25.81 | $25.90 | $25.81 | $25.89 | $24.55 | 1,166 |
2019-08-21 | $25.90 | $25.90 | $25.90 | $25.90 | $24.56 | 350 |
2019-08-20 | $25.77 | $25.79 | $25.77 | $25.79 | $24.46 | 342 |
2019-08-19 | $25.88 | $25.88 | $25.82 | $25.88 | $24.54 | 807 |
2019-08-16 | $25.68 | $25.87 | $25.68 | $25.87 | $24.53 | 2,381 |
2019-08-15 | $25.59 | $25.59 | $25.59 | $25.59 | $24.27 | 360 |
2019-08-14 | $25.51 | $25.51 | $25.34 | $25.36 | $24.05 | 3,874 |
2019-08-13 | $25.92 | $25.97 | $25.92 | $25.93 | $24.59 | 1,216 |
2019-08-12 | $25.83 | $25.83 | $25.70 | $25.70 | $24.38 | 1,238 |
2019-08-09 | $26.13 | $26.13 | $25.93 | $25.98 | $24.64 | 7,998 |
2019-08-08 | $26.05 | $26.20 | $26.05 | $26.20 | $24.85 | 943 |
2019-08-07 | $25.81 | $26.02 | $25.72 | $26.02 | $24.68 | 1,286 |
2019-08-06 | $25.61 | $25.83 | $25.61 | $25.83 | $24.49 | 662 |
2019-08-05 | $25.86 | $25.86 | $25.41 | $25.48 | $24.16 | 49,452 |
2019-08-02 | $25.96 | $26.11 | $25.95 | $26.10 | $24.75 | 1,048 |
2019-08-01 | $26.35 | $26.50 | $26.22 | $26.22 | $24.87 | 2,760 |
2019-07-31 | $26.44 | $26.45 | $26.25 | $26.25 | $24.90 | 1,808 |
2019-07-30 | $26.31 | $26.31 | $26.26 | $26.27 | $24.91 | 1,041 |
2019-07-29 | $26.45 | $26.48 | $26.45 | $26.46 | $25.09 | 7,159 |
2019-07-26 | $26.42 | $26.50 | $26.42 | $26.50 | $25.13 | 2,149 |
2019-07-25 | $26.64 | $26.64 | $26.39 | $26.39 | $25.03 | 3,864 |
2019-07-24 | $26.69 | $26.69 | $26.65 | $26.68 | $25.31 | 3,391 |
2019-07-23 | $26.71 | $26.71 | $26.62 | $26.64 | $25.27 | 1,871 |
2019-07-22 | $26.49 | $26.50 | $26.46 | $26.46 | $25.10 | 568 |
2019-07-19 | $26.51 | $26.56 | $26.45 | $26.45 | $25.08 | 2,530 |
2019-07-18 | $26.34 | $26.39 | $26.34 | $26.36 | $25.00 | 1,405 |
2019-07-17 | $26.45 | $26.51 | $26.45 | $26.48 | $25.12 | 6,583 |
2019-07-16 | $26.54 | $26.55 | $26.48 | $26.48 | $25.11 | 1,626 |
2019-07-15 | $26.74 | $26.75 | $26.62 | $26.70 | $25.33 | 16,006 |
2019-07-12 | $26.68 | $26.70 | $26.67 | $26.70 | $25.33 | 1,982 |
2019-07-11 | $26.69 | $26.72 | $26.65 | $26.70 | $25.32 | 3,670 |
2019-07-10 | $26.62 | $26.66 | $26.60 | $26.64 | $25.27 | 3,185 |
2019-07-09 | $26.44 | $26.49 | $26.42 | $26.45 | $25.09 | 1,659 |
2019-07-08 | $26.67 | $26.72 | $26.67 | $26.69 | $25.31 | 5,932 |
2019-07-05 | $26.81 | $26.89 | $26.81 | $26.85 | $25.46 | 4,349 |
2019-07-03 | $27.00 | $27.00 | $26.98 | $26.98 | $25.59 | 249 |
2019-07-02 | $26.90 | $26.90 | $26.89 | $26.89 | $25.50 | 164 |
2019-07-01 | $26.90 | $26.90 | $26.80 | $26.80 | $25.42 | 597 |
2019-06-28 | $26.50 | $26.50 | $26.42 | $26.47 | $25.11 | 1,474 |
2019-06-27 | $26.70 | $26.71 | $26.69 | $26.71 | $25.02 | 1,159 |
2019-06-26 | $26.62 | $26.66 | $26.56 | $26.56 | $24.88 | 12,486 |
2019-06-25 | $26.81 | $26.81 | $26.61 | $26.61 | $24.92 | 7,697 |
2019-06-24 | $26.72 | $26.72 | $26.67 | $26.68 | $25.00 | 1,324 |
2019-06-21 | $26.78 | $26.78 | $26.74 | $26.74 | $25.05 | 1,212 |
2019-06-20 | $26.96 | $26.98 | $26.96 | $26.98 | $25.27 | 421 |
2019-06-19 | $26.60 | $26.70 | $26.58 | $26.70 | $25.02 | 631 |
2019-06-18 | $26.33 | $26.48 | $26.33 | $26.48 | $24.81 | 1,565 |
2019-06-17 | $26.33 | $26.35 | $26.30 | $26.34 | $24.67 | 2,603 |
2019-06-14 | $26.33 | $26.33 | $26.25 | $26.26 | $24.60 | 446 |
2019-06-13 | $26.37 | $26.37 | $26.27 | $26.35 | $24.68 | 899 |
2019-06-12 | $26.47 | $26.47 | $26.37 | $26.39 | $24.72 | 5,119 |
2019-06-11 | $26.78 | $26.78 | $26.62 | $26.62 | $24.94 | 2,150 |
2019-06-10 | $26.54 | $26.66 | $26.53 | $26.53 | $24.85 | 55,265 |
2019-06-07 | $26.44 | $26.44 | $26.44 | $26.44 | $24.77 | 196 |
2019-06-06 | $26.17 | $26.17 | $26.17 | $26.17 | $24.51 | 273 |
2019-06-05 | $26.10 | $26.12 | $26.09 | $26.11 | $24.46 | 773 |
2019-06-04 | $25.91 | $26.12 | $25.83 | $26.12 | $24.47 | 9,586 |
2019-06-03 | $25.73 | $25.84 | $25.71 | $25.84 | $24.20 | 2,409 |
2019-05-31 | $25.70 | $25.70 | $25.68 | $25.68 | $24.05 | 796 |
2019-05-30 | $25.85 | $25.90 | $25.70 | $25.90 | $24.27 | 8,502 |
2019-05-29 | $25.81 | $25.82 | $25.79 | $25.82 | $24.18 | 511 |
2019-05-28 | $26.30 | $26.30 | $25.97 | $25.97 | $24.33 | 2,608 |
2019-05-24 | $26.12 | $26.19 | $26.08 | $26.15 | $24.50 | 14,162 |
2019-05-23 | $25.76 | $25.76 | $25.72 | $25.72 | $24.09 | 637 |
2019-05-22 | $25.86 | $25.99 | $25.86 | $25.94 | $24.30 | 2,663 |
2019-05-21 | $26.05 | $26.13 | $26.05 | $26.13 | $24.47 | 1,642 |
2019-05-20 | $25.90 | $26.07 | $25.90 | $25.99 | $24.35 | 19,447 |
2019-05-17 | $26.21 | $26.21 | $26.12 | $26.12 | $24.46 | 1,059 |
2019-05-16 | $26.22 | $26.22 | $26.18 | $26.18 | $24.52 | 928 |
2019-05-15 | $25.92 | $26.10 | $25.92 | $26.08 | $24.44 | 893 |
2019-05-14 | $26.04 | $26.06 | $26.03 | $26.03 | $24.38 | 863 |
2019-05-13 | $25.77 | $25.77 | $25.66 | $25.66 | $24.04 | 953 |
2019-05-10 | $26.03 | $26.20 | $25.90 | $26.20 | $24.55 | 1,653 |
2019-05-09 | $25.86 | $26.06 | $25.83 | $26.06 | $24.42 | 526 |
2019-05-08 | $26.33 | $26.33 | $26.25 | $26.25 | $24.59 | 2,076 |
2019-05-07 | $26.77 | $26.77 | $26.41 | $26.47 | $24.80 | 5,916 |
2019-05-06 | $26.78 | $26.92 | $26.78 | $26.92 | $25.21 | 1,081 |
2019-05-03 | $27.00 | $27.23 | $27.00 | $27.23 | $25.51 | 5,656 |
2019-05-02 | $26.82 | $26.86 | $26.82 | $26.84 | $25.15 | 644 |
2019-05-01 | $27.08 | $27.08 | $26.82 | $26.82 | $25.13 | 5,141 |
2019-04-30 | $26.99 | $26.99 | $26.92 | $26.95 | $25.25 | 4,203 |
2019-04-29 | $26.96 | $27.06 | $26.96 | $27.02 | $25.31 | 2,522 |
2019-04-26 | $26.86 | $26.94 | $26.86 | $26.94 | $25.24 | 8,509 |
2019-04-25 | $26.74 | $26.80 | $26.68 | $26.68 | $24.99 | 23,144 |
2019-04-24 | $26.70 | $26.70 | $26.58 | $26.63 | $24.95 | 10,304 |
2019-04-23 | $26.95 | $26.95 | $26.93 | $26.93 | $25.23 | 1,249 |
2019-04-22 | $26.78 | $26.83 | $26.76 | $26.82 | $25.12 | 4,206 |
2019-04-18 | $26.90 | $26.91 | $26.88 | $26.89 | $25.19 | 1,480 |
2019-04-17 | $26.94 | $26.94 | $26.90 | $26.93 | $25.23 | 1,922 |
2019-04-16 | $27.00 | $27.00 | $26.94 | $26.94 | $25.24 | 3,264 |
2019-04-15 | $26.84 | $26.87 | $26.79 | $26.82 | $25.13 | 92,834 |
2019-04-12 | $26.75 | $26.79 | $26.70 | $26.79 | $25.09 | 1,659 |
2019-04-11 | $26.76 | $26.76 | $26.67 | $26.67 | $24.98 | 1,471 |
2019-04-10 | $26.82 | $26.82 | $26.74 | $26.76 | $25.07 | 1,221 |
2019-04-09 | $26.79 | $26.91 | $26.73 | $26.73 | $25.04 | 8,040 |
2019-04-08 | $26.95 | $26.95 | $26.85 | $26.94 | $25.24 | 18,292 |
2019-04-05 | $26.91 | $27.00 | $26.91 | $26.95 | $25.25 | 1,144 |
2019-04-04 | $26.96 | $26.96 | $26.96 | $26.96 | $25.25 | 839 |
2019-04-03 | $27.07 | $27.07 | $26.94 | $26.96 | $25.26 | 60,803 |
2019-04-02 | $26.88 | $26.88 | $26.82 | $26.87 | $25.17 | 1,618 |
2019-04-01 | $27.02 | $27.11 | $27.02 | $27.11 | $25.40 | 438 |
2019-03-29 | $26.75 | $26.77 | $26.72 | $26.74 | $25.05 | 6,435 |
2019-03-28 | $26.71 | $26.74 | $26.66 | $26.74 | $25.05 | 877 |
2019-03-27 | $26.65 | $26.69 | $26.64 | $26.69 | $25.00 | 1,343 |
2019-03-26 | $26.85 | $26.85 | $26.83 | $26.83 | $25.13 | 956 |
2019-03-25 | $26.48 | $26.48 | $26.48 | $26.48 | $24.80 | 324 |
2019-03-22 | $26.57 | $26.59 | $26.41 | $26.45 | $24.77 | 12,799 |
2019-03-21 | $26.63 | $26.76 | $26.63 | $26.74 | $25.05 | 2,077 |
2019-03-20 | $26.50 | $26.55 | $26.46 | $26.55 | $24.87 | 2,042 |
2019-03-19 | $26.57 | $26.57 | $26.53 | $26.53 | $24.85 | 923 |
2019-03-18 | $26.57 | $26.59 | $26.56 | $26.59 | $24.90 | 1,998 |
2019-03-15 | $26.45 | $26.53 | $26.45 | $26.48 | $24.80 | 379 |
2019-03-14 | $26.14 | $26.18 | $26.13 | $26.14 | $24.49 | 2,505 |
2019-03-13 | $26.31 | $26.48 | $26.30 | $26.45 | $24.78 | 20,226 |
2019-03-12 | $26.32 | $26.43 | $26.32 | $26.37 | $24.70 | 3,327 |
2019-03-11 | $26.23 | $26.33 | $26.23 | $26.30 | $24.63 | 218,951 |
2019-03-08 | $25.90 | $25.98 | $25.90 | $25.98 | $24.34 | 2,376 |
2019-03-07 | $26.07 | $26.15 | $26.07 | $26.09 | $24.44 | 2,102 |
2019-03-06 | $26.43 | $26.43 | $26.42 | $26.42 | $24.75 | 472 |
2019-03-05 | $26.49 | $26.56 | $26.49 | $26.55 | $24.87 | 1,390 |
2019-03-04 | $26.54 | $26.57 | $26.47 | $26.51 | $24.83 | 3,759 |
2019-03-01 | $26.54 | $26.60 | $26.47 | $26.59 | $24.90 | 2,930 |
2019-02-28 | $26.48 | $26.56 | $26.48 | $26.48 | $24.80 | 4,745 |
2019-02-27 | $26.75 | $26.77 | $26.72 | $26.77 | $25.07 | 2,474 |
2019-02-26 | $26.85 | $26.97 | $26.85 | $26.90 | $25.20 | 2,873 |
2019-02-25 | $26.82 | $26.90 | $26.74 | $26.76 | $25.07 | 5,755 |
2019-02-22 | $26.65 | $26.66 | $26.60 | $26.60 | $24.92 | 663 |
2019-02-21 | $26.57 | $26.58 | $26.57 | $26.57 | $24.89 | 1,064 |
2019-02-20 | $26.70 | $26.78 | $26.65 | $26.65 | $24.97 | 7,442 |
2019-02-19 | $26.50 | $26.65 | $26.46 | $26.59 | $24.91 | 11,484 |
2019-02-15 | $26.40 | $26.59 | $26.38 | $26.56 | $24.88 | 4,420 |
2019-02-14 | $26.17 | $26.28 | $26.13 | $26.19 | $24.53 | 4,560 |
2019-02-13 | $26.32 | $26.32 | $26.20 | $26.20 | $24.54 | 5,990 |
2019-02-12 | $26.09 | $26.17 | $26.09 | $26.10 | $24.45 | 8,438 |
2019-02-11 | $25.69 | $25.73 | $25.66 | $25.66 | $24.04 | 1,606 |
2019-02-08 | $25.49 | $25.68 | $25.49 | $25.64 | $24.02 | 28,174 |
2019-02-07 | $26.00 | $26.07 | $25.79 | $25.85 | $24.22 | 6,600 |
2019-02-06 | $26.30 | $26.33 | $26.20 | $26.24 | $24.58 | 9,726 |
2019-02-05 | $26.56 | $26.56 | $26.41 | $26.56 | $24.88 | 40,820 |
2019-02-04 | $26.34 | $26.39 | $26.34 | $26.39 | $24.72 | 343 |
2019-02-01 | $26.40 | $26.40 | $26.19 | $26.28 | $24.62 | 18,329 |
2019-01-31 | $26.38 | $26.45 | $26.34 | $26.40 | $24.73 | 7,086 |
2019-01-30 | $26.13 | $26.40 | $26.05 | $26.31 | $24.65 | 13,273 |
2019-01-29 | $26.17 | $26.17 | $26.06 | $26.06 | $24.41 | 2,317 |
2019-01-28 | $25.90 | $26.00 | $25.86 | $25.94 | $24.30 | 14,888 |
2019-01-25 | $26.26 | $26.28 | $26.19 | $26.21 | $24.55 | 14,299 |
2019-01-24 | $25.92 | $25.92 | $25.89 | $25.89 | $24.25 | 1,475 |
2019-01-23 | $25.92 | $25.92 | $25.70 | $25.81 | $24.18 | 49,843 |
2019-01-22 | $25.98 | $25.98 | $25.78 | $25.80 | $24.17 | 100,701 |
2019-01-18 | $26.24 | $26.37 | $26.24 | $26.32 | $24.66 | 4,331 |
2019-01-17 | $25.87 | $26.00 | $25.87 | $25.95 | $24.31 | 766 |
2019-01-16 | $25.97 | $25.99 | $25.92 | $25.92 | $24.28 | 28,398 |
2019-01-15 | $25.86 | $25.91 | $25.75 | $25.80 | $24.17 | 8,618 |
2019-01-14 | $25.56 | $25.65 | $25.54 | $25.54 | $23.92 | 2,213 |
2019-01-11 | $25.64 | $25.66 | $25.60 | $25.65 | $24.02 | 1,036 |
2019-01-10 | $25.89 | $25.96 | $25.87 | $25.87 | $24.23 | 158,521 |
2019-01-09 | $25.84 | $25.88 | $25.76 | $25.76 | $24.13 | 4,685 |
2019-01-08 | $25.57 | $25.70 | $25.57 | $25.70 | $24.08 | 2,783 |
2019-01-07 | $25.64 | $25.70 | $25.61 | $25.67 | $24.05 | 29,614 |
2019-01-04 | $25.15 | $25.66 | $25.15 | $25.55 | $23.93 | 6,609 |
2019-01-03 | $24.68 | $24.94 | $24.68 | $24.71 | $23.15 | 5,206 |
2019-01-02 | $24.54 | $24.83 | $24.42 | $24.82 | $23.25 | 17,130 |
2018-12-31 | $24.81 | $24.98 | $24.64 | $24.73 | $23.16 | 55,854 |
2018-12-28 | $24.76 | $24.93 | $24.68 | $24.82 | $23.25 | 57,987 |
2018-12-27 | $24.24 | $24.75 | $24.12 | $24.73 | $23.17 | 63,496 |
2018-12-26 | $24.09 | $24.44 | $23.89 | $24.36 | $22.82 | 28,950 |
2018-12-24 | $24.03 | $24.19 | $23.90 | $23.94 | $22.42 | 9,483 |
2018-12-21 | $24.24 | $24.59 | $24.10 | $24.14 | $22.61 | 163,746 |
2018-12-20 | $24.84 | $24.95 | $24.73 | $24.94 | $23.36 | 37,863 |
2018-12-19 | $25.40 | $25.56 | $24.88 | $25.05 | $23.47 | 8,678 |
2018-12-18 | $25.75 | $25.75 | $25.46 | $25.52 | $23.74 | 7,796 |
2018-12-17 | $25.68 | $25.74 | $25.42 | $25.45 | $23.67 | 22,390 |
2018-12-14 | $25.87 | $25.88 | $25.74 | $25.74 | $23.94 | 8,559 |
2018-12-13 | $26.12 | $26.12 | $25.94 | $26.00 | $24.19 | 13,281 |
2018-12-12 | $26.27 | $26.29 | $26.00 | $26.00 | $24.19 | 30,522 |
2018-12-11 | $25.99 | $25.99 | $25.67 | $25.77 | $23.98 | 57,074 |
2018-12-10 | $25.72 | $25.86 | $25.72 | $25.81 | $24.01 | 7,021 |
2018-12-07 | $26.31 | $26.34 | $25.90 | $25.94 | $24.13 | 16,680 |
2018-12-06 | $26.03 | $26.09 | $25.71 | $26.09 | $24.27 | 36,355 |
2018-12-04 | $26.92 | $26.92 | $26.29 | $26.34 | $24.51 | 116,693 |
2018-12-03 | $27.21 | $27.21 | $27.11 | $27.20 | $25.31 | 4,116 |
2018-11-30 | $26.95 | $26.96 | $26.86 | $26.94 | $25.06 | 149,773 |
2018-11-29 | $26.94 | $26.98 | $26.85 | $26.98 | $25.10 | 4,038 |
2018-11-28 | $26.78 | $27.00 | $26.59 | $26.98 | $25.10 | 11,716 |
2018-11-27 | $26.62 | $26.62 | $26.53 | $26.61 | $24.76 | 46,421 |
2018-11-26 | $26.61 | $26.64 | $26.60 | $26.64 | $24.78 | 1,957 |
2018-11-23 | $26.35 | $26.35 | $26.35 | $26.35 | $24.51 | 1,532 |
2018-11-21 | $26.32 | $26.43 | $26.27 | $26.30 | $24.47 | 9,380 |
2018-11-20 | $26.06 | $26.17 | $25.92 | $25.99 | $24.18 | 9,487 |
2018-11-19 | $26.59 | $26.59 | $26.35 | $26.38 | $24.54 | 2,249 |
2018-11-16 | $26.35 | $26.56 | $26.35 | $26.55 | $24.70 | 13,785 |
2018-11-15 | $26.37 | $26.53 | $26.26 | $26.52 | $24.67 | 8,020 |
2018-11-14 | $26.58 | $26.59 | $26.25 | $26.36 | $24.52 | 6,928,547 |
2018-11-13 | $26.35 | $26.48 | $26.28 | $26.29 | $24.46 | 15,598 |
2018-11-12 | $26.70 | $26.70 | $26.37 | $26.44 | $24.60 | 24,524 |
2018-11-09 | $26.76 | $26.81 | $26.69 | $26.77 | $24.91 | 22,987 |
2018-11-08 | $27.15 | $27.17 | $27.02 | $27.08 | $25.19 | 16,592 |
2018-11-07 | $27.02 | $27.23 | $27.02 | $27.23 | $25.33 | 73,153 |
2018-11-06 | $26.86 | $27.03 | $26.86 | $26.95 | $25.07 | 21,211 |
2018-11-05 | $26.80 | $26.80 | $26.67 | $26.67 | $24.81 | 110,987 |
2018-11-02 | $27.04 | $27.04 | $26.64 | $26.68 | $24.82 | 30,925 |
2018-11-01 | $26.55 | $26.63 | $26.51 | $26.63 | $24.77 | 23,925 |
2018-10-31 | $26.61 | $26.79 | $26.61 | $26.69 | $24.83 | 33,362 |
2018-10-30 | $26.08 | $26.42 | $26.08 | $26.42 | $24.58 | 50,609 |
2018-10-29 | $26.44 | $26.44 | $25.80 | $25.93 | $24.12 | 16,789 |
2018-10-26 | $26.19 | $26.40 | $25.91 | $26.20 | $24.38 | 27,306 |
2018-10-25 | $26.50 | $26.78 | $26.36 | $26.63 | $24.78 | 208,245 |
2018-10-24 | $26.73 | $26.73 | $26.24 | $26.24 | $24.41 | 163,759 |
2018-10-23 | $26.85 | $27.13 | $26.68 | $27.08 | $25.19 | 21,982 |
2018-10-22 | $27.73 | $27.73 | $27.39 | $27.39 | $25.48 | 20,117 |
2018-10-19 | $27.77 | $27.77 | $27.54 | $27.54 | $25.62 | 20,862 |
2018-10-18 | $27.95 | $27.95 | $27.47 | $27.52 | $25.60 | 17,497 |
2018-10-17 | $27.96 | $28.18 | $27.94 | $28.07 | $26.11 | 23,270 |
2018-10-16 | $27.79 | $28.13 | $27.79 | $28.07 | $26.12 | 27,503 |
2018-10-15 | $27.53 | $27.72 | $27.53 | $27.56 | $25.64 | 24,343 |
2018-10-12 | $27.75 | $27.81 | $27.33 | $27.81 | $25.87 | 29,065 |
2018-10-11 | $27.90 | $28.08 | $27.51 | $27.77 | $25.84 | 47,561 |
2018-10-10 | $28.65 | $28.65 | $28.17 | $28.17 | $26.21 | 17,006 |
2018-10-09 | $28.63 | $28.93 | $28.58 | $28.85 | $26.84 | 7,032,862 |
2018-10-08 | $28.77 | $29.10 | $28.77 | $29.04 | $27.02 | 61,458 |
2018-10-05 | $28.90 | $28.90 | $28.77 | $28.77 | $26.77 | 112,902 |
2018-10-04 | $29.14 | $29.14 | $28.79 | $28.88 | $26.87 | 10,762 |
2018-10-03 | $29.43 | $29.43 | $29.30 | $29.30 | $27.26 | 48,561 |
2018-10-02 | $29.46 | $29.57 | $29.40 | $29.54 | $27.48 | 46,347 |
2018-10-01 | $29.62 | $29.69 | $29.60 | $29.60 | $27.54 | 10,911 |
2018-09-28 | $29.46 | $29.49 | $29.36 | $29.36 | $27.32 | 6,946 |
2018-09-27 | $29.47 | $29.60 | $29.47 | $29.59 | $27.53 | 1,706 |
2018-09-26 | $29.63 | $29.69 | $29.60 | $29.68 | $27.61 | 8,434 |
2018-09-25 | $29.45 | $29.51 | $29.45 | $29.49 | $27.44 | 2,042 |
2018-09-24 | $29.23 | $29.27 | $29.20 | $29.21 | $27.17 | 3,022 |
2018-09-21 | $29.25 | $29.39 | $29.25 | $29.37 | $27.32 | 2,807 |
2018-09-20 | $29.22 | $29.30 | $29.22 | $29.27 | $27.23 | 5,538 |
2018-09-19 | $29.22 | $29.22 | $29.15 | $29.21 | $27.18 | 1,995 |
2018-09-18 | $28.81 | $29.09 | $28.81 | $29.09 | $27.06 | 3,100 |
2018-09-17 | $28.43 | $28.48 | $28.43 | $28.48 | $26.50 | 5,561 |
2018-09-14 | $28.33 | $28.37 | $28.30 | $28.35 | $26.38 | 5,311 |
2018-09-13 | $28.07 | $28.07 | $28.02 | $28.06 | $26.10 | 16,117 |
2018-09-12 | $27.80 | $27.81 | $27.72 | $27.81 | $25.87 | 4,445 |
2018-09-11 | $27.69 | $27.83 | $27.69 | $27.81 | $25.87 | 8,861 |
2018-09-10 | $27.70 | $27.76 | $27.67 | $27.69 | $25.76 | 8,077 |
2018-09-07 | $27.70 | $27.75 | $27.60 | $27.69 | $25.76 | 10,576 |
2018-09-06 | $27.67 | $27.81 | $27.63 | $27.80 | $25.86 | 228,103 |
2018-09-05 | $27.75 | $27.80 | $27.75 | $27.77 | $25.84 | 5,579 |
2018-09-04 | $28.15 | $28.15 | $28.02 | $28.02 | $26.07 | 9,488 |
2018-08-31 | $28.36 | $28.36 | $28.32 | $28.34 | $26.37 | 5,981 |
2018-08-30 | $28.46 | $28.46 | $28.30 | $28.30 | $26.33 | 8,500 |
2018-08-29 | $28.58 | $28.59 | $28.52 | $28.53 | $26.54 | 6,198 |
2018-08-28 | $28.45 | $28.45 | $28.44 | $28.44 | $26.46 | 1,318 |
2018-08-27 | $28.35 | $28.52 | $28.35 | $28.52 | $26.53 | 3,021 |
2018-08-24 | $28.06 | $28.11 | $28.05 | $28.08 | $26.12 | 2,241 |
2018-08-23 | $27.91 | $28.02 | $27.91 | $28.01 | $26.06 | 7,296 |
2018-08-22 | $28.17 | $28.22 | $28.14 | $28.16 | $26.20 | 3,935 |
2018-08-21 | $27.99 | $28.08 | $27.94 | $28.06 | $26.11 | 20,472 |
2018-08-20 | $27.93 | $28.11 | $27.93 | $28.04 | $26.09 | 13,375 |
2018-08-17 | $27.83 | $27.96 | $27.82 | $27.94 | $25.99 | 11,051 |
2018-08-16 | $27.85 | $27.90 | $27.83 | $27.90 | $25.96 | 2,027 |
2018-08-15 | $27.67 | $27.72 | $27.54 | $27.72 | $25.79 | 3,202 |
2018-08-14 | $28.03 | $28.03 | $27.99 | $28.03 | $26.08 | 6,473 |
2018-08-13 | $27.92 | $27.95 | $27.86 | $27.90 | $25.95 | 7,111 |
2018-08-10 | $28.29 | $28.29 | $28.00 | $28.06 | $26.11 | 43,310 |
2018-08-09 | $28.66 | $28.66 | $28.57 | $28.57 | $26.58 | 8,966 |
2018-08-08 | $28.62 | $28.66 | $28.62 | $28.66 | $26.66 | 214 |
2018-08-07 | $28.72 | $28.72 | $28.72 | $28.72 | $26.72 | 206 |
2018-08-06 | $28.50 | $28.52 | $28.50 | $28.52 | $26.53 | 455 |
2018-08-03 | $28.50 | $28.61 | $28.50 | $28.59 | $26.60 | 12,457 |
2018-08-02 | $28.65 | $28.67 | $28.65 | $28.67 | $26.67 | 47,632 |
2018-08-01 | $28.64 | $28.85 | $28.64 | $28.85 | $26.84 | 8,306 |
2018-07-31 | $28.64 | $28.70 | $28.64 | $28.70 | $26.70 | 342 |
2018-07-30 | $29.00 | $29.03 | $28.87 | $29.00 | $26.98 | 2,538 |
2018-07-27 | $29.21 | $29.26 | $29.07 | $29.11 | $27.08 | 4,801 |
2018-07-26 | $29.00 | $29.05 | $28.99 | $28.99 | $26.97 | 5,360 |
2018-07-25 | $28.89 | $28.97 | $28.87 | $28.97 | $26.95 | 1,598 |
2018-07-24 | $28.75 | $28.77 | $28.69 | $28.71 | $26.71 | 4,976 |
2018-07-23 | $28.58 | $28.59 | $28.55 | $28.59 | $26.60 | 1,901 |
2018-07-20 | $28.30 | $28.41 | $28.29 | $28.41 | $26.43 | 7,850 |
2018-07-19 | $28.21 | $28.36 | $28.21 | $28.36 | $26.38 | 3,275 |
2018-07-18 | $28.38 | $28.45 | $28.34 | $28.38 | $26.40 | 5,201 |
2018-07-17 | $28.39 | $28.49 | $28.38 | $28.40 | $26.42 | 3,502 |
2018-07-16 | $28.19 | $28.28 | $28.18 | $28.23 | $26.26 | 6,313 |
2018-07-13 | $28.19 | $28.19 | $28.13 | $28.16 | $26.20 | 2,418 |
2018-07-12 | $27.88 | $27.94 | $27.84 | $27.90 | $25.95 | 3,345 |
2018-07-11 | $27.97 | $27.97 | $27.82 | $27.85 | $25.91 | 3,656 |
2018-07-10 | $28.26 | $28.34 | $28.26 | $28.34 | $26.37 | 6,033 |
2018-07-09 | $28.43 | $28.44 | $28.31 | $28.44 | $26.46 | 6,773 |
2018-07-06 | $27.89 | $28.12 | $27.89 | $28.05 | $26.10 | 7,534 |
2018-07-05 | $27.81 | $27.93 | $27.81 | $27.87 | $25.93 | 20,337 |
2018-07-03 | $28.09 | $28.09 | $28.00 | $28.01 | $26.06 | 888 |
2018-07-02 | $27.79 | $27.95 | $27.79 | $27.91 | $25.97 | 8,497 |
2018-06-29 | $28.55 | $28.55 | $28.51 | $28.51 | $26.52 | 1,414 |
2018-06-28 | $28.53 | $28.54 | $28.53 | $28.54 | $26.55 | 5,915 |
2018-06-27 | $28.74 | $28.74 | $28.47 | $28.54 | $26.55 | 18,068 |
2018-06-26 | $28.63 | $28.80 | $28.63 | $28.70 | $26.70 | 24,387 |
2018-06-25 | $28.68 | $28.68 | $28.47 | $28.52 | $26.53 | 8,170 |
2018-06-22 | $29.15 | $29.15 | $28.94 | $28.96 | $26.94 | 82,300 |
2018-06-21 | $28.81 | $28.91 | $28.76 | $28.85 | $26.84 | 32,744 |
2018-06-20 | $29.06 | $29.06 | $28.86 | $28.92 | $26.91 | 21,432 |
2018-06-19 | $29.04 | $29.11 | $28.74 | $28.90 | $26.85 | 4,455,355 |
2018-06-18 | $29.24 | $29.43 | $29.24 | $29.40 | $27.31 | 24,172 |
2018-06-15 | $29.50 | $29.63 | $29.47 | $29.56 | $27.46 | 15,268 |
2018-06-14 | $29.70 | $29.77 | $29.69 | $29.73 | $27.62 | 19,656 |
2018-06-13 | $29.84 | $29.84 | $29.64 | $29.75 | $27.63 | 11,712 |
2018-06-12 | $29.71 | $29.75 | $29.65 | $29.73 | $27.62 | 14,923 |
2018-06-11 | $29.84 | $29.93 | $29.82 | $29.89 | $27.77 | 44,133 |
2018-06-08 | $29.68 | $29.80 | $29.68 | $29.80 | $27.69 | 9,041 |
2018-06-07 | $29.75 | $29.79 | $29.62 | $29.72 | $27.61 | 33,989 |
2018-06-06 | $29.64 | $29.70 | $29.61 | $29.67 | $27.56 | 25,724 |
2018-06-05 | $29.54 | $29.59 | $29.54 | $29.56 | $27.46 | 19,428 |
2018-06-04 | $29.70 | $29.73 | $29.62 | $29.67 | $27.56 | 8,645 |
2018-06-01 | $29.42 | $29.48 | $29.41 | $29.41 | $27.32 | 14,474 |
2018-05-31 | $29.34 | $29.34 | $29.15 | $29.24 | $27.17 | 6,911 |
2018-05-30 | $29.28 | $29.48 | $29.27 | $29.44 | $27.35 | 15,784 |
2018-05-29 | $29.28 | $29.28 | $29.19 | $29.23 | $27.16 | 9,959 |
2018-05-25 | $29.45 | $29.45 | $29.39 | $29.40 | $27.31 | 10,269 |
2018-05-24 | $29.36 | $29.48 | $29.36 | $29.41 | $27.32 | 5,646 |
2018-05-23 | $29.51 | $29.65 | $29.51 | $29.65 | $27.55 | 13,793 |
2018-05-22 | $29.79 | $29.79 | $29.72 | $29.76 | $27.65 | 14,059 |
2018-05-21 | $29.75 | $29.84 | $29.75 | $29.79 | $27.68 | 12,191 |
2018-05-18 | $29.95 | $29.95 | $29.75 | $29.78 | $27.67 | 38,178 |
2018-05-17 | $29.86 | $29.92 | $29.82 | $29.86 | $27.74 | 12,743 |
2018-05-16 | $29.85 | $29.92 | $29.85 | $29.90 | $27.78 | 16,497 |
2018-05-15 | $29.82 | $29.84 | $29.80 | $29.83 | $27.71 | 11,999 |
2018-05-14 | $30.10 | $30.17 | $30.07 | $30.11 | $27.97 | 3,588,155 |
2018-05-11 | $30.03 | $30.03 | $29.90 | $29.93 | $27.81 | 2,066 |
2018-05-10 | $29.67 | $29.67 | $29.61 | $29.66 | $27.56 | 2,177 |
2018-05-09 | $29.44 | $29.61 | $29.37 | $29.61 | $27.51 | 3,744 |
2018-05-08 | $29.83 | $29.90 | $29.73 | $29.90 | $27.78 | 13,631 |
2018-05-07 | $29.86 | $29.88 | $29.78 | $29.78 | $27.67 | 8,682 |
2018-05-04 | $29.56 | $29.81 | $29.56 | $29.65 | $27.55 | 5,319 |
2018-05-03 | $29.55 | $29.56 | $29.52 | $29.52 | $27.43 | 41,970 |
2018-05-02 | $29.67 | $29.67 | $29.67 | $29.67 | $27.57 | 152 |
2018-05-01 | $29.67 | $29.67 | $29.67 | $29.67 | $27.57 | 668 |
2018-04-30 | $29.71 | $29.73 | $29.71 | $29.71 | $27.60 | 1,162 |
2018-04-27 | $29.79 | $29.83 | $29.72 | $29.73 | $27.62 | 1,937 |
2018-04-26 | $29.77 | $29.90 | $29.73 | $29.90 | $27.78 | 3,829 |
2018-04-25 | $29.54 | $29.65 | $29.54 | $29.65 | $27.55 | 929 |
2018-04-24 | $29.67 | $29.70 | $29.51 | $29.51 | $27.41 | 5,471 |
2018-04-23 | $29.69 | $29.69 | $29.61 | $29.63 | $27.53 | 1,707 |
2018-04-20 | $29.74 | $29.77 | $29.74 | $29.74 | $27.63 | 1,138 |
2018-04-19 | $29.85 | $29.86 | $29.77 | $29.79 | $27.68 | 11,826 |
2018-04-18 | $29.90 | $29.95 | $29.89 | $29.91 | $27.79 | 5,029 |
2018-04-17 | $29.69 | $29.78 | $29.68 | $29.72 | $27.61 | 5,162 |
2018-04-16 | $29.57 | $29.66 | $29.57 | $29.66 | $27.55 | 1,952 |
2018-04-13 | $29.41 | $29.53 | $29.32 | $29.49 | $27.40 | 17,980 |
2018-04-12 | $29.49 | $29.49 | $29.37 | $29.46 | $27.37 | 2,629 |
2018-04-11 | $29.57 | $29.57 | $29.50 | $29.51 | $27.42 | 3,714 |
2018-04-10 | $29.62 | $29.66 | $29.56 | $29.64 | $27.54 | 2,799 |
2018-04-09 | $29.60 | $29.66 | $29.60 | $29.65 | $27.55 | 1,797 |
2018-04-06 | $29.49 | $29.49 | $29.15 | $29.18 | $27.11 | 2,429 |
2018-04-05 | $29.61 | $29.67 | $29.61 | $29.67 | $27.56 | 593 |
2018-04-04 | $29.16 | $29.47 | $29.08 | $29.47 | $27.38 | 19,766 |
2018-04-03 | $29.46 | $29.46 | $29.24 | $29.44 | $27.35 | 4,330 |
2018-04-02 | $29.38 | $29.38 | $29.01 | $29.16 | $27.09 | 3,511 |
2018-03-29 | $29.61 | $29.79 | $29.57 | $29.72 | $27.61 | 2,072 |
2018-03-28 | $29.47 | $29.47 | $29.34 | $29.34 | $27.26 | 858 |
2018-03-27 | $29.48 | $29.48 | $28.92 | $28.92 | $26.86 | 17,005 |
2018-03-26 | $28.73 | $28.90 | $28.67 | $28.90 | $26.85 | 6,869 |
2018-03-23 | $28.97 | $28.97 | $28.58 | $28.61 | $26.57 | 4,189 |
2018-03-22 | $29.20 | $29.28 | $29.02 | $29.02 | $26.96 | 7,912 |
2018-03-21 | $29.29 | $29.40 | $29.29 | $29.38 | $27.29 | 1,885 |
2018-03-20 | $29.31 | $29.40 | $29.30 | $29.35 | $27.27 | 2,179 |
2018-03-19 | $29.21 | $29.22 | $29.07 | $29.07 | $27.00 | 939 |
2018-03-16 | $29.65 | $29.65 | $29.61 | $29.63 | $27.53 | 1,257 |
2018-03-15 | $29.86 | $29.86 | $29.80 | $29.80 | $27.68 | 1,849 |
2018-03-14 | $29.68 | $29.74 | $29.66 | $29.72 | $27.61 | 1,908 |
2018-03-13 | $29.91 | $29.91 | $29.54 | $29.55 | $27.45 | 15,054 |
2018-03-12 | $29.77 | $29.81 | $29.69 | $29.69 | $27.58 | 9,209 |
2018-03-09 | $29.45 | $29.59 | $29.37 | $29.59 | $27.49 | 2,840 |
2018-03-08 | $29.45 | $29.51 | $29.45 | $29.50 | $27.41 | 4,673 |
2018-03-07 | $29.30 | $29.36 | $29.21 | $29.36 | $27.28 | 15,554 |
2018-03-06 | $29.94 | $29.94 | $29.67 | $29.67 | $27.56 | 12,592 |
2018-03-05 | $29.21 | $29.53 | $29.21 | $29.48 | $27.39 | 9,291 |
2018-03-02 | $28.85 | $29.19 | $28.85 | $29.19 | $27.11 | 2,687 |
2018-03-01 | $29.51 | $29.66 | $29.00 | $29.04 | $26.97 | 10,231 |
2018-02-28 | $30.08 | $30.08 | $29.87 | $29.87 | $27.75 | 16,004 |
2018-02-27 | $30.25 | $30.25 | $30.09 | $30.10 | $27.96 | 12,156 |
2018-02-26 | $30.22 | $30.42 | $30.15 | $30.42 | $28.26 | 4,799 |
2018-02-23 | $29.81 | $30.01 | $29.81 | $30.01 | $27.88 | 1,593 |
2018-02-22 | $29.65 | $29.77 | $29.61 | $29.65 | $27.54 | 6,636 |
2018-02-21 | $29.81 | $29.84 | $29.58 | $29.58 | $27.48 | 9,843 |
2018-02-20 | $29.95 | $29.95 | $29.80 | $29.80 | $27.68 | 3,903 |
2018-02-16 | $29.95 | $30.11 | $29.95 | $30.10 | $27.96 | 3,548 |
2018-02-15 | $29.68 | $29.70 | $29.48 | $29.61 | $27.51 | 6,427 |
2018-02-14 | $29.07 | $29.40 | $29.07 | $29.37 | $27.29 | 878 |
2018-02-13 | $28.93 | $29.05 | $28.93 | $29.05 | $26.99 | 1,680 |
2018-02-12 | $29.07 | $29.45 | $29.07 | $29.41 | $27.32 | 13,074 |
2018-02-09 | $28.99 | $28.99 | $28.28 | $28.85 | $26.81 | 20,854 |
2018-02-08 | $29.55 | $29.55 | $28.56 | $28.56 | $26.53 | 9,552 |
2018-02-07 | $29.63 | $29.78 | $29.49 | $29.52 | $27.43 | 18,671 |
2018-02-06 | $29.14 | $29.66 | $29.14 | $29.66 | $27.56 | 16,699 |
2018-02-05 | $29.82 | $30.08 | $28.82 | $29.12 | $27.05 | 22,360 |
2018-02-02 | $30.69 | $30.72 | $30.50 | $30.53 | $28.36 | 6,923 |
2018-02-01 | $30.89 | $30.96 | $30.89 | $30.93 | $28.74 | 3,297 |
2018-01-31 | $30.93 | $30.93 | $30.75 | $30.78 | $28.60 | 4,276 |
2018-01-30 | $31.09 | $31.09 | $30.88 | $31.01 | $28.81 | 12,860 |
2018-01-29 | $31.45 | $31.45 | $31.34 | $31.37 | $29.14 | 4,583 |
2018-01-26 | $31.55 | $31.64 | $31.48 | $31.58 | $29.34 | 3,492 |
2018-01-25 | $31.40 | $31.52 | $31.37 | $31.37 | $29.14 | 11,925 |
2018-01-24 | $31.67 | $31.67 | $31.41 | $31.52 | $29.28 | 5,080 |
2018-01-23 | $31.44 | $31.54 | $31.40 | $31.51 | $29.27 | 7,389 |
2018-01-22 | $31.25 | $31.30 | $31.17 | $31.29 | $29.07 | 5,850 |
2018-01-19 | $31.31 | $31.31 | $31.10 | $31.14 | $28.93 | 13,954 |
2018-01-18 | $31.00 | $31.10 | $30.92 | $31.09 | $28.88 | 18,519 |
2018-01-17 | $31.15 | $31.35 | $31.10 | $31.30 | $29.08 | 12,488 |
2018-01-16 | $31.28 | $31.35 | $31.04 | $31.04 | $28.84 | 34,965 |
2018-01-12 | $30.92 | $31.10 | $30.92 | $31.05 | $28.85 | 13,615 |
2018-01-11 | $30.79 | $30.92 | $30.78 | $30.92 | $28.73 | 6,578 |
2018-01-10 | $30.66 | $30.85 | $30.66 | $30.80 | $28.61 | 11,957 |
2018-01-09 | $30.64 | $30.64 | $30.55 | $30.61 | $28.44 | 15,165 |
2018-01-08 | $30.63 | $30.63 | $30.48 | $30.59 | $28.42 | 23,902 |
2018-01-05 | $30.39 | $30.39 | $30.30 | $30.39 | $28.23 | 11,824 |
2018-01-04 | $30.29 | $30.38 | $30.25 | $30.33 | $28.17 | 21,770 |
2018-01-03 | $29.89 | $29.97 | $29.62 | $29.94 | $27.81 | 15,026 |
2018-01-02 | $29.53 | $29.53 | $29.47 | $29.49 | $27.40 | 2,680 |
2017-12-29 | $29.64 | $29.64 | $29.32 | $29.32 | $27.24 | 3,563 |
2017-12-28 | $29.43 | $29.43 | $29.30 | $29.30 | $27.22 | 328 |
2017-12-27 | $29.31 | $29.31 | $29.31 | $29.31 | $27.23 | 163 |
2017-12-26 | $29.59 | $29.59 | $29.31 | $29.31 | $27.23 | 15,113 |
2017-12-22 | $29.38 | $29.38 | $29.34 | $29.36 | $27.28 | 7,270 |
2017-12-21 | $29.28 | $29.30 | $29.24 | $29.24 | $27.16 | 4,466 |
2017-12-20 | $29.24 | $29.28 | $29.20 | $29.24 | $27.16 | 4,301 |
2017-12-19 | $29.33 | $29.33 | $29.18 | $29.22 | $27.14 | 18,416 |
2017-12-18 | $29.85 | $29.85 | $29.81 | $29.81 | $27.42 | 1,728 |
2017-12-15 | $29.45 | $29.47 | $29.38 | $29.41 | $27.05 | 6,169 |
2017-12-14 | $29.36 | $29.45 | $29.34 | $29.45 | $27.09 | 11,793 |
2017-12-13 | $29.50 | $29.58 | $29.46 | $29.49 | $27.12 | 3,709 |
2017-12-12 | $29.47 | $29.51 | $29.46 | $29.46 | $27.10 | 4,246 |
2017-12-11 | $29.37 | $29.37 | $29.32 | $29.36 | $27.00 | 4,049 |
2017-12-08 | $29.29 | $29.34 | $29.21 | $29.33 | $26.98 | 12,753 |
2017-12-07 | $29.17 | $29.24 | $29.17 | $29.22 | $26.87 | 3,487 |
2017-12-06 | $28.96 | $29.05 | $28.96 | $28.97 | $26.65 | 876 |
2017-12-05 | $29.15 | $29.15 | $29.11 | $29.11 | $26.77 | 727 |
2017-12-04 | $29.17 | $29.17 | $28.98 | $28.98 | $26.65 | 7,885 |
2017-12-01 | $29.25 | $29.25 | $29.21 | $29.21 | $26.87 | 538 |
2017-11-30 | $29.52 | $29.52 | $29.46 | $29.46 | $27.10 | 344 |
2017-11-29 | $29.44 | $29.44 | $29.31 | $29.37 | $27.01 | 1,678 |
2017-11-28 | $29.36 | $29.36 | $29.33 | $29.36 | $27.00 | 3,550 |
2017-11-27 | $29.35 | $29.36 | $29.34 | $29.34 | $26.99 | 4,431 |
2017-11-24 | $29.40 | $29.43 | $29.38 | $29.42 | $27.06 | 6,633 |
2017-11-22 | $29.21 | $29.23 | $29.11 | $29.11 | $26.77 | 978 |
2017-11-21 | $29.16 | $29.19 | $29.16 | $29.17 | $26.83 | 5,143 |
2017-11-20 | $28.86 | $28.98 | $28.86 | $28.97 | $26.65 | 5,208 |
2017-11-17 | $28.87 | $28.90 | $28.79 | $28.79 | $26.48 | 1,699 |
2017-11-16 | $28.87 | $29.03 | $28.87 | $28.95 | $26.63 | 3,597 |
2017-11-15 | $28.41 | $28.50 | $28.41 | $28.47 | $26.19 | 4,066 |
2017-11-14 | $28.82 | $28.83 | $28.71 | $28.73 | $26.42 | 9,794 |
2017-11-13 | $28.68 | $28.87 | $28.68 | $28.84 | $26.53 | 12,854 |
2017-11-10 | $29.07 | $29.07 | $28.93 | $28.99 | $26.67 | 4,368 |
2017-11-09 | $29.16 | $29.21 | $28.91 | $29.21 | $26.87 | 15,517 |
2017-11-08 | $29.51 | $29.53 | $29.39 | $29.48 | $27.11 | 3,556 |
2017-11-07 | $29.22 | $29.25 | $29.13 | $29.25 | $26.90 | 3,037 |
2017-11-06 | $28.93 | $28.95 | $28.89 | $28.95 | $26.63 | 1,560 |
2017-11-03 | $28.87 | $28.96 | $28.87 | $28.96 | $26.63 | 53,837 |
2017-11-02 | $28.80 | $28.88 | $28.75 | $28.83 | $26.51 | 5,526 |
2017-11-01 | $28.72 | $29.00 | $28.72 | $28.94 | $26.62 | 2,324 |
2017-10-31 | $28.63 | $28.74 | $28.61 | $28.70 | $26.40 | 12,325 |
2017-10-30 | $28.52 | $28.55 | $28.52 | $28.53 | $26.24 | 904 |
2017-10-27 | $28.50 | $28.57 | $28.50 | $28.54 | $26.25 | 2,295 |
2017-10-26 | $28.30 | $28.30 | $28.28 | $28.28 | $26.01 | 2,033 |
2017-10-25 | $28.22 | $28.22 | $28.13 | $28.18 | $25.92 | 3,108 |
2017-10-24 | $28.18 | $28.18 | $28.18 | $28.18 | $25.92 | 36 |
2017-10-23 | $28.29 | $28.29 | $28.18 | $28.18 | $25.92 | 1,213 |
2017-10-20 | $28.02 | $28.15 | $28.02 | $28.10 | $25.84 | 2,448 |
2017-10-19 | $27.92 | $27.92 | $27.92 | $27.92 | $25.68 | 232 |
2017-10-18 | $28.10 | $28.10 | $28.10 | $28.10 | $25.84 | 537 |
2017-10-17 | $28.08 | $28.12 | $28.08 | $28.12 | $25.86 | 1,246 |
2017-10-16 | $28.18 | $28.22 | $28.18 | $28.22 | $25.95 | 2,076 |
2017-10-13 | $28.09 | $28.10 | $28.06 | $28.10 | $25.84 | 2,004 |
2017-10-12 | $27.68 | $27.68 | $27.68 | $27.68 | $25.46 | 1 |
2017-10-11 | $27.70 | $27.70 | $27.68 | $27.68 | $25.46 | 2,472 |
2017-10-10 | $27.36 | $27.36 | $27.36 | $27.36 | $25.16 | 21 |
2017-10-09 | $27.37 | $27.38 | $27.36 | $27.36 | $25.16 | 642 |
2017-10-06 | $27.31 | $27.36 | $27.28 | $27.30 | $25.11 | 1,751 |
2017-10-05 | $27.16 | $27.16 | $27.16 | $27.16 | $24.98 | 0 |
2017-10-04 | $27.16 | $27.16 | $27.16 | $27.16 | $24.98 | 93 |
2017-10-03 | $27.16 | $27.16 | $27.16 | $27.16 | $24.98 | 85 |
2017-10-02 | $27.15 | $27.16 | $27.15 | $27.16 | $24.98 | 1,355 |
2017-09-29 | $27.22 | $27.22 | $27.22 | $27.22 | $25.04 | 6 |
2017-09-28 | $27.21 | $27.22 | $27.20 | $27.22 | $25.04 | 662 |
2017-09-27 | $27.11 | $27.11 | $27.11 | $27.11 | $24.93 | 239 |
2017-09-26 | $27.17 | $27.17 | $27.17 | $27.17 | $24.99 | 5,144 |
2017-09-25 | $27.15 | $27.15 | $27.15 | $27.15 | $24.97 | 126 |
2017-09-22 | $27.07 | $27.07 | $27.07 | $27.07 | $24.90 | 128 |
2017-09-21 | $27.05 | $27.05 | $27.05 | $27.05 | $24.88 | 100 |
2017-09-20 | $27.23 | $27.23 | $27.12 | $27.12 | $24.94 | 1,210 |
2017-09-19 | $27.18 | $27.18 | $27.18 | $27.18 | $25.00 | 100 |
2017-09-18 | $26.97 | $27.02 | $26.97 | $27.02 | $24.85 | 2,822 |
2017-09-15 | $26.98 | $27.04 | $26.98 | $27.00 | $24.83 | 1,844 |
2017-09-14 | $26.98 | $27.02 | $26.98 | $27.00 | $24.83 | 4,969 |
2017-09-13 | $27.03 | $27.04 | $26.96 | $27.04 | $24.87 | 2,795 |
2017-09-12 | $27.12 | $27.12 | $27.07 | $27.07 | $24.90 | 2,334 |
2017-09-11 | $27.17 | $27.20 | $27.05 | $27.05 | $24.88 | 4,736 |
2017-09-08 | $26.97 | $26.99 | $26.97 | $26.99 | $24.82 | 1,649 |
2017-09-07 | $26.86 | $26.87 | $26.82 | $26.86 | $24.70 | 2,798 |
2017-09-06 | $26.72 | $26.78 | $26.68 | $26.75 | $24.60 | 32,248 |
2017-09-05 | $26.56 | $26.58 | $26.55 | $26.55 | $24.42 | 3,478 |
2017-09-01 | $26.82 | $26.82 | $26.82 | $26.82 | $24.67 | 340 |
2017-08-31 | $26.87 | $26.88 | $26.86 | $26.88 | $24.72 | 2,991 |
2017-08-30 | $26.63 | $26.65 | $26.63 | $26.65 | $24.51 | 1,153 |
2017-08-29 | $26.74 | $26.75 | $26.68 | $26.68 | $24.54 | 2,465 |
2017-08-28 | $26.70 | $26.72 | $26.70 | $26.72 | $24.58 | 200 |
2017-08-25 | $26.68 | $26.70 | $26.68 | $26.69 | $24.55 | 691 |
2017-08-24 | $26.60 | $26.62 | $26.59 | $26.59 | $24.46 | 975 |
2017-08-23 | $26.72 | $26.72 | $26.66 | $26.66 | $24.52 | 3,402 |
2017-08-22 | $26.66 | $26.73 | $26.66 | $26.71 | $24.57 | 896 |
2017-08-21 | $26.62 | $26.67 | $26.58 | $26.67 | $24.53 | 3,272 |
2017-08-18 | $26.57 | $26.57 | $26.57 | $26.57 | $24.44 | 0 |
2017-08-17 | $26.65 | $26.65 | $26.57 | $26.57 | $24.44 | 2,750 |
2017-08-16 | $26.62 | $26.71 | $26.62 | $26.71 | $24.57 | 1,397 |
2017-08-15 | $26.65 | $26.67 | $26.65 | $26.67 | $24.53 | 1,648 |
2017-08-14 | $26.59 | $26.59 | $26.59 | $26.59 | $24.46 | 13 |
2017-08-11 | $26.59 | $26.59 | $26.59 | $26.59 | $24.46 | 30 |
2017-08-10 | $26.59 | $26.59 | $26.59 | $26.59 | $24.46 | 104 |
2017-08-09 | $26.81 | $26.89 | $26.81 | $26.89 | $24.74 | 1,331 |
2017-08-08 | $27.05 | $27.05 | $27.05 | $27.05 | $24.88 | 38 |
2017-08-07 | $27.05 | $27.05 | $27.05 | $27.05 | $24.88 | 252 |
2017-08-04 | $27.13 | $27.13 | $27.10 | $27.10 | $24.93 | 2,345 |
2017-08-03 | $27.07 | $27.07 | $27.07 | $27.07 | $24.90 | 33,519 |
2017-08-02 | $27.04 | $27.04 | $27.04 | $27.04 | $24.87 | 219 |
2017-08-01 | $27.04 | $27.04 | $27.04 | $27.04 | $24.87 | 230 |
2017-07-31 | $26.87 | $26.87 | $26.87 | $26.87 | $24.71 | 111 |
2017-07-28 | $26.71 | $26.80 | $26.69 | $26.80 | $24.65 | 1,772 |
2017-07-27 | $26.68 | $26.69 | $26.68 | $26.69 | $24.55 | 200 |
2017-07-26 | $26.56 | $26.56 | $26.47 | $26.49 | $24.36 | 13,860 |
2017-07-25 | $26.63 | $26.63 | $26.56 | $26.56 | $24.43 | 781 |
2017-07-24 | $26.65 | $26.65 | $26.64 | $26.64 | $24.50 | 700 |
2017-07-21 | $26.67 | $26.67 | $26.67 | $26.67 | $24.53 | 567 |
2017-07-20 | $26.66 | $26.66 | $26.66 | $26.66 | $24.52 | 34,013 |
2017-07-19 | $26.45 | $26.52 | $26.45 | $26.52 | $24.39 | 1,917 |
2017-07-18 | $26.29 | $26.29 | $26.29 | $26.29 | $24.18 | 79 |
2017-07-17 | $26.29 | $26.29 | $26.29 | $26.29 | $24.18 | 0 |
2017-07-14 | $26.30 | $26.30 | $26.29 | $26.29 | $24.18 | 499 |
2017-07-13 | $26.29 | $26.29 | $26.29 | $26.29 | $24.18 | 0 |
2017-07-12 | $26.29 | $26.29 | $26.29 | $26.29 | $24.18 | 333 |
2017-07-11 | $26.04 | $26.10 | $26.03 | $26.10 | $24.01 | 1,863 |
2017-07-10 | $26.00 | $26.00 | $25.97 | $25.97 | $23.89 | 726 |
2017-07-07 | $26.04 | $26.04 | $26.04 | $26.04 | $23.95 | 0 |
2017-07-06 | $26.04 | $26.04 | $26.04 | $26.04 | $23.95 | 2,450 |
2017-07-05 | $26.19 | $26.21 | $26.19 | $26.21 | $24.11 | 600 |
2017-07-03 | $26.28 | $26.28 | $26.28 | $26.28 | $24.17 | 5 |
2017-06-30 | $26.28 | $26.28 | $26.28 | $26.28 | $24.17 | 154 |
2017-06-29 | $26.36 | $26.36 | $26.21 | $26.21 | $24.11 | 2,414 |
2017-06-28 | $26.37 | $26.37 | $26.37 | $26.37 | $24.25 | 22 |
2017-06-27 | $26.43 | $26.43 | $26.36 | $26.37 | $24.25 | 1,466 |
2017-06-26 | $26.55 | $26.55 | $26.41 | $26.41 | $24.29 | 350 |
2017-06-23 | $26.47 | $26.51 | $26.47 | $26.51 | $24.38 | 523 |
2017-06-22 | $26.51 | $26.54 | $26.49 | $26.52 | $24.39 | 2,102 |
2017-06-21 | $26.55 | $26.55 | $26.55 | $26.55 | $24.42 | 38 |
2017-06-20 | $26.75 | $26.80 | $26.75 | $26.80 | $24.42 | 1,853 |
2017-06-19 | $26.78 | $26.78 | $26.78 | $26.78 | $24.40 | 926 |
2017-06-16 | $26.67 | $26.67 | $26.67 | $26.67 | $24.30 | 632 |
2017-06-15 | $26.58 | $26.60 | $26.58 | $26.60 | $24.24 | 1,947 |
2017-06-14 | $26.87 | $26.87 | $26.84 | $26.84 | $24.46 | 757 |
2017-06-13 | $26.88 | $26.88 | $26.80 | $26.83 | $24.45 | 3,085 |
2017-06-12 | $26.70 | $26.70 | $26.70 | $26.70 | $24.33 | 1,338 |
2017-06-09 | $26.67 | $26.71 | $26.51 | $26.63 | $24.26 | 11,061 |
2017-06-08 | $26.87 | $26.87 | $26.79 | $26.79 | $24.41 | 374 |
2017-06-07 | $26.96 | $26.96 | $26.94 | $26.94 | $24.55 | 952 |
2017-06-06 | $26.95 | $26.95 | $26.95 | $26.95 | $24.55 | 184 |
2017-06-05 | $26.95 | $26.96 | $26.93 | $26.93 | $24.54 | 11,434 |
2017-06-02 | $26.86 | $27.01 | $26.86 | $27.00 | $24.60 | 1,100 |
2017-06-01 | $26.45 | $26.45 | $26.45 | $26.45 | $24.10 | 107 |
2017-05-31 | $26.21 | $26.22 | $26.19 | $26.19 | $23.86 | 19,088 |
2017-05-30 | $26.22 | $26.22 | $26.22 | $26.22 | $23.89 | 1,039 |
2017-05-26 | $26.07 | $26.13 | $26.07 | $26.13 | $23.81 | 346 |
2017-05-25 | $26.16 | $26.16 | $26.16 | $26.16 | $23.84 | 282 |
2017-05-24 | $26.10 | $26.10 | $26.10 | $26.10 | $23.78 | 100 |
2017-05-23 | $26.17 | $26.17 | $26.17 | $26.17 | $23.85 | 100 |
2017-05-22 | $26.17 | $26.18 | $26.12 | $26.12 | $23.80 | 1,538 |
2017-05-19 | $26.13 | $26.13 | $26.13 | $26.13 | $23.81 | 155 |
2017-05-18 | $25.80 | $25.80 | $25.80 | $25.80 | $23.51 | 190 |
2017-05-17 | $25.87 | $25.87 | $25.87 | $25.87 | $23.57 | 0 |
2017-05-16 | $25.87 | $25.87 | $25.87 | $25.87 | $23.57 | 0 |
2017-05-15 | $25.87 | $25.88 | $25.85 | $25.87 | $23.57 | 2,706 |
2017-05-12 | $25.68 | $25.73 | $25.68 | $25.72 | $23.44 | 484 |
2017-05-11 | $25.66 | $25.70 | $25.66 | $25.70 | $23.42 | 1,147 |
2017-05-10 | $25.70 | $25.80 | $25.70 | $25.80 | $23.51 | 450 |
2017-05-09 | $25.86 | $25.89 | $25.86 | $25.87 | $23.57 | 2,042 |
2017-05-08 | $25.97 | $26.00 | $25.97 | $26.00 | $23.69 | 750 |
2017-05-05 | $25.79 | $25.79 | $25.79 | $25.79 | $23.50 | 2 |
2017-05-04 | $25.75 | $25.79 | $25.72 | $25.79 | $23.50 | 7,441 |
2017-05-03 | $25.64 | $25.73 | $25.63 | $25.73 | $23.44 | 73,872 |
2017-05-02 | $25.67 | $25.67 | $25.67 | $25.67 | $23.39 | 172 |
2017-05-01 | $25.50 | $25.50 | $25.50 | $25.50 | $23.23 | 510 |
2017-04-28 | $25.56 | $25.56 | $25.56 | $25.56 | $23.29 | 3,529 |
2017-04-27 | $25.70 | $25.70 | $25.63 | $25.63 | $23.36 | 2,189 |
2017-04-26 | $25.62 | $25.62 | $25.62 | $25.62 | $23.34 | 487 |
2017-04-25 | $25.61 | $25.61 | $25.59 | $25.59 | $23.32 | 500 |
2017-04-24 | $25.34 | $25.34 | $25.34 | $25.34 | $23.09 | 52 |
2017-04-21 | $25.34 | $25.34 | $25.34 | $25.34 | $23.09 | 420 |
2017-04-20 | $25.23 | $25.26 | $25.18 | $25.18 | $22.94 | 4,046 |
2017-04-19 | $25.15 | $25.15 | $25.07 | $25.10 | $22.87 | 2,137 |
2017-04-18 | $25.06 | $25.12 | $25.06 | $25.12 | $22.89 | 1,663 |
2017-04-17 | $25.15 | $25.16 | $25.15 | $25.16 | $22.92 | 359 |
2017-04-13 | $24.97 | $24.97 | $24.97 | $24.97 | $22.75 | 100 |
2017-04-12 | $25.10 | $25.10 | $25.08 | $25.08 | $22.85 | 1,915 |
2017-04-11 | $25.10 | $25.16 | $25.10 | $25.16 | $22.92 | 779 |
2017-04-10 | $25.06 | $25.08 | $25.06 | $25.08 | $22.85 | 200 |
2017-04-07 | $25.15 | $25.15 | $25.15 | $25.15 | $22.92 | 100 |
2017-04-06 | $25.04 | $25.05 | $24.99 | $25.05 | $22.82 | 2,630 |
2017-04-05 | $25.26 | $25.32 | $25.24 | $25.24 | $23.00 | 219,719 |
2017-04-04 | $25.34 | $25.40 | $25.34 | $25.34 | $23.09 | 17,466 |
2017-04-03 | $25.26 | $25.26 | $25.26 | $25.26 | $23.02 | 165 |
2017-03-31 | $25.26 | $25.30 | $25.24 | $25.29 | $23.04 | 2,501 |
2017-03-30 | $25.58 | $25.58 | $25.57 | $25.57 | $23.30 | 402 |
2017-03-29 | $25.73 | $25.76 | $25.72 | $25.75 | $23.46 | 4,779 |
2017-03-28 | $25.70 | $25.79 | $25.68 | $25.79 | $23.50 | 3,489 |
2017-03-27 | $25.56 | $25.56 | $25.55 | $25.55 | $23.28 | 2,385 |
2017-03-24 | $25.58 | $25.60 | $25.56 | $25.58 | $23.31 | 3,700 |
2017-03-23 | $25.30 | $25.37 | $25.30 | $25.37 | $23.12 | 900 |
2017-03-22 | $25.27 | $25.35 | $25.27 | $25.34 | $23.09 | 3,579 |
2017-03-21 | $25.55 | $25.55 | $25.35 | $25.35 | $23.09 | 1,600 |
2017-03-20 | $25.53 | $25.57 | $25.45 | $25.54 | $23.27 | 3,966 |
2017-03-17 | $25.51 | $25.55 | $25.51 | $25.55 | $23.28 | 2,807 |
2017-03-16 | $25.63 | $25.63 | $25.45 | $25.45 | $23.19 | 3,176 |
2017-03-15 | $25.31 | $25.53 | $25.30 | $25.48 | $23.22 | 1,500 |
2017-03-14 | $25.23 | $25.23 | $25.21 | $25.23 | $22.99 | 2,106 |
2017-03-13 | $25.24 | $25.24 | $25.24 | $25.24 | $23.00 | 2 |
2017-03-10 | $25.21 | $25.27 | $25.19 | $25.24 | $23.00 | 4,385 |
2017-03-09 | $25.07 | $25.08 | $25.04 | $25.04 | $22.81 | 2,490 |
2017-03-08 | $25.07 | $25.07 | $25.05 | $25.05 | $22.82 | 10,874 |
2017-03-07 | $25.22 | $25.22 | $25.19 | $25.21 | $22.97 | 1,548 |
2017-03-06 | $25.16 | $25.20 | $25.16 | $25.20 | $22.96 | 5,942 |
2017-03-03 | $25.27 | $25.27 | $25.24 | $25.24 | $23.00 | 3,080 |
2017-03-02 | $25.33 | $25.33 | $25.27 | $25.27 | $23.02 | 3,210 |
2017-03-01 | $25.42 | $25.55 | $25.41 | $25.54 | $23.27 | 2,456 |
2017-02-28 | $25.21 | $25.21 | $25.21 | $25.21 | $22.97 | 0 |
2017-02-27 | $25.23 | $25.23 | $25.20 | $25.21 | $22.97 | 491 |
2017-02-24 | $25.32 | $25.32 | $25.30 | $25.31 | $23.06 | 7,335 |
2017-02-23 | $25.35 | $25.44 | $25.35 | $25.40 | $23.14 | 2,357 |
2017-02-22 | $25.40 | $25.44 | $25.39 | $25.44 | $23.18 | 4,965 |
2017-02-21 | $25.42 | $25.46 | $25.40 | $25.44 | $23.18 | 5,801 |
2017-02-17 | $25.10 | $25.16 | $25.08 | $25.16 | $22.92 | 6,796 |
2017-02-16 | $25.18 | $25.18 | $25.12 | $25.16 | $22.93 | 5,337 |
2017-02-15 | $25.06 | $25.11 | $25.05 | $25.11 | $22.88 | 5,347 |
2017-02-14 | $25.13 | $25.19 | $25.04 | $25.16 | $22.92 | 1,111 |
2017-02-13 | $25.35 | $25.39 | $25.35 | $25.39 | $23.13 | 4,175 |
2017-02-10 | $25.22 | $25.22 | $25.22 | $25.22 | $22.98 | 219 |
2017-02-09 | $24.93 | $24.93 | $24.93 | $24.93 | $22.71 | 252 |
2017-02-08 | $25.06 | $25.11 | $25.06 | $25.11 | $22.88 | 2,630 |
2017-02-07 | $24.97 | $24.97 | $24.97 | $24.97 | $22.75 | 398 |
2017-02-06 | $25.02 | $25.02 | $25.02 | $25.02 | $22.80 | 0 |
2017-02-03 | $25.01 | $25.03 | $25.01 | $25.02 | $22.80 | 1,000 |
2017-02-02 | $24.84 | $24.88 | $24.84 | $24.88 | $22.67 | 12,353 |
2017-02-01 | $24.99 | $25.00 | $24.90 | $24.94 | $22.72 | 2,579 |
2017-01-31 | $24.79 | $24.79 | $24.67 | $24.77 | $22.57 | 2,100 |
2017-01-30 | $24.76 | $24.82 | $24.75 | $24.82 | $22.62 | 5,346 |
2017-01-27 | $24.89 | $24.91 | $24.87 | $24.87 | $22.66 | 2,003 |
2017-01-26 | $25.02 | $25.02 | $25.02 | $25.02 | $22.80 | 51 |
2017-01-25 | $24.90 | $25.02 | $24.86 | $25.02 | $22.80 | 4,400 |
2017-01-24 | $24.76 | $24.76 | $24.71 | $24.73 | $22.54 | 1,096 |
2017-01-23 | $24.67 | $24.67 | $24.67 | $24.67 | $22.48 | 1 |
2017-01-20 | $24.67 | $24.67 | $24.67 | $24.67 | $22.48 | 100 |
2017-01-19 | $24.49 | $24.49 | $24.49 | $24.49 | $22.31 | 245 |
2017-01-18 | $24.52 | $24.52 | $24.50 | $24.50 | $22.32 | 6,495 |
2017-01-17 | $24.73 | $24.73 | $24.62 | $24.62 | $22.43 | 1,700 |
2017-01-13 | $24.76 | $24.76 | $24.76 | $24.76 | $22.56 | 0 |
2017-01-12 | $24.62 | $24.76 | $24.61 | $24.76 | $22.56 | 6,580 |
2017-01-11 | $24.63 | $24.63 | $24.63 | $24.63 | $22.44 | 1 |
2017-01-10 | $24.62 | $24.63 | $24.62 | $24.63 | $22.44 | 2,801 |
2017-01-09 | $24.74 | $24.74 | $24.74 | $24.74 | $22.54 | 23 |
2017-01-06 | $24.74 | $24.74 | $24.74 | $24.74 | $22.54 | 75 |
2017-01-05 | $24.69 | $24.74 | $24.68 | $24.74 | $22.54 | 8,043 |
2017-01-04 | $24.47 | $24.47 | $24.47 | $24.47 | $22.30 | 164 |
2017-01-03 | $24.14 | $24.14 | $23.97 | $23.97 | $21.84 | 3,294 |
2016-12-30 | $24.15 | $24.15 | $24.15 | $24.15 | $22.00 | 1 |
2016-12-29 | $24.15 | $24.15 | $24.15 | $24.15 | $22.00 | 55 |
2016-12-28 | $24.13 | $24.15 | $24.13 | $24.15 | $22.00 | 569 |
2016-12-27 | $24.23 | $24.23 | $24.23 | $24.23 | $22.08 | 47 |
2016-12-23 | $24.28 | $24.30 | $24.23 | $24.23 | $22.08 | 1,180 |
2016-12-22 | $24.17 | $24.22 | $24.17 | $24.22 | $22.07 | 370 |
2016-12-21 | $24.68 | $24.68 | $24.68 | $24.68 | $22.49 | 0 |
2016-12-20 | $24.69 | $24.70 | $24.63 | $24.68 | $22.26 | 7,556 |
2016-12-19 | $24.32 | $24.32 | $24.32 | $24.32 | $21.93 | 93 |
2016-12-16 | $24.44 | $24.45 | $24.32 | $24.32 | $21.93 | 55,856 |
2016-12-15 | $24.54 | $24.60 | $24.54 | $24.60 | $22.19 | 10,660 |
2016-12-14 | $24.84 | $24.84 | $24.62 | $24.64 | $22.22 | 10,200 |
2016-12-13 | $24.90 | $24.91 | $24.90 | $24.91 | $22.46 | 1,030 |
2016-12-12 | $24.73 | $24.73 | $24.72 | $24.73 | $22.30 | 1,366 |
2016-12-09 | $24.86 | $24.88 | $24.86 | $24.86 | $22.42 | 29,875 |
2016-12-08 | $24.81 | $24.87 | $24.81 | $24.87 | $22.43 | 7,400 |
2016-12-07 | $24.45 | $24.60 | $24.43 | $24.60 | $22.19 | 2,661 |
2016-12-06 | $24.22 | $24.25 | $24.22 | $24.25 | $21.87 | 27,036 |
2016-12-05 | $24.05 | $24.23 | $24.05 | $24.21 | $21.84 | 1,801 |
2016-12-02 | $24.19 | $24.19 | $24.18 | $24.18 | $21.81 | 1,450 |
2016-12-01 | $24.37 | $24.37 | $24.37 | $24.37 | $21.97 | 0 |
2016-11-30 | $24.37 | $24.37 | $24.37 | $24.37 | $21.97 | 100 |
2016-11-29 | $24.48 | $24.53 | $24.48 | $24.53 | $22.12 | 1,020 |
2016-11-28 | $24.38 | $24.38 | $24.38 | $24.38 | $21.99 | 400 |
2016-11-25 | $24.38 | $24.38 | $24.38 | $24.38 | $21.99 | 0 |
2016-11-23 | $24.27 | $24.38 | $24.27 | $24.38 | $21.99 | 2,200 |
2016-11-22 | $24.15 | $24.15 | $24.15 | $24.15 | $21.78 | 1 |
2016-11-21 | $24.15 | $24.15 | $24.15 | $24.15 | $21.78 | 1 |
2016-11-18 | $24.16 | $24.16 | $24.14 | $24.15 | $21.78 | 500 |
2016-11-17 | $24.42 | $24.52 | $24.42 | $24.51 | $22.11 | 400 |
2016-11-16 | $24.32 | $24.33 | $24.25 | $24.25 | $21.87 | 1,552 |
2016-11-15 | $24.29 | $24.30 | $24.29 | $24.29 | $21.91 | 1,214 |
2016-11-14 | $24.27 | $24.28 | $24.27 | $24.28 | $21.90 | 200 |
2016-11-11 | $24.25 | $24.25 | $24.25 | $24.25 | $21.87 | 100 |
2016-11-10 | $24.19 | $24.24 | $24.19 | $24.24 | $21.86 | 360 |
2016-11-09 | $24.29 | $24.29 | $24.29 | $24.29 | $21.91 | 101 |
2016-11-08 | $24.43 | $24.43 | $24.43 | $24.43 | $22.03 | 1,421 |
2016-11-07 | $24.40 | $24.40 | $24.40 | $24.40 | $22.01 | 210 |
2016-11-04 | $24.51 | $24.51 | $24.51 | $24.51 | $22.11 | 0 |
2016-11-03 | $24.51 | $24.51 | $24.51 | $24.51 | $22.11 | 16,119 |
2016-11-02 | $24.70 | $24.70 | $24.70 | $24.70 | $22.28 | 0 |
2016-11-01 | $24.69 | $24.70 | $24.69 | $24.70 | $22.28 | 585 |
2016-10-31 | $24.65 | $24.65 | $24.65 | $24.65 | $22.23 | 0 |
2016-10-28 | $24.65 | $24.65 | $24.65 | $24.65 | $22.23 | 0 |
2016-10-27 | $24.65 | $24.65 | $24.65 | $24.65 | $22.23 | 500 |
2016-10-26 | $24.58 | $24.58 | $24.58 | $24.58 | $22.17 | 0 |
2016-10-25 | $24.54 | $24.58 | $24.54 | $24.58 | $22.17 | 12,841 |
2016-10-24 | $24.53 | $24.53 | $24.53 | $24.53 | $22.12 | 37 |
2016-10-21 | $24.51 | $24.53 | $24.51 | $24.53 | $22.12 | 1,301 |
2016-10-20 | $24.49 | $24.49 | $24.48 | $24.48 | $22.08 | 65,655 |
2016-10-19 | $24.40 | $24.40 | $24.38 | $24.38 | $21.99 | 1,720 |
2016-10-18 | $24.21 | $24.31 | $24.21 | $24.29 | $21.91 | 1,532 |
2016-10-17 | $24.09 | $24.09 | $24.09 | $24.09 | $21.73 | 501 |
2016-10-14 | $24.09 | $24.09 | $24.09 | $24.09 | $21.73 | 0 |
2016-10-13 | $24.09 | $24.09 | $24.09 | $24.09 | $21.73 | 0 |
2016-10-12 | $24.07 | $24.09 | $24.07 | $24.09 | $21.73 | 701 |
2016-10-11 | $24.11 | $24.13 | $24.10 | $24.11 | $21.74 | 13,275 |
2016-10-10 | $24.41 | $24.41 | $24.40 | $24.40 | $22.01 | 832 |
2016-10-07 | $24.26 | $24.26 | $24.26 | $24.26 | $21.88 | 594 |
2016-10-06 | $24.27 | $24.27 | $24.27 | $24.27 | $21.89 | 700 |
2016-10-05 | $24.41 | $24.41 | $24.36 | $24.37 | $21.98 | 95,209 |
2016-10-04 | $24.32 | $24.32 | $24.32 | $24.32 | $21.93 | 0 |
2016-10-03 | $24.33 | $24.34 | $24.28 | $24.32 | $21.93 | 2,751 |
2016-09-30 | $24.44 | $24.44 | $24.44 | $24.44 | $22.04 | 0 |
2016-09-29 | $24.44 | $24.44 | $24.44 | $24.44 | $22.04 | 137 |
2016-09-28 | $24.60 | $24.62 | $24.57 | $24.62 | $22.20 | 20,300 |
2016-09-27 | $24.50 | $24.65 | $24.50 | $24.65 | $22.23 | 1,407 |
2016-09-26 | $24.35 | $24.36 | $24.33 | $24.36 | $21.97 | 12,555 |
2016-09-23 | $24.64 | $24.64 | $24.64 | $24.64 | $22.23 | 2,028 |
2016-09-22 | $24.67 | $24.67 | $24.67 | $24.67 | $22.25 | 0 |
2016-09-21 | $24.58 | $24.70 | $24.49 | $24.67 | $22.25 | 3,716 |
2016-09-20 | $23.90 | $23.94 | $23.89 | $23.90 | $21.56 | 5,738 |
2016-09-19 | $23.54 | $23.66 | $23.54 | $23.59 | $21.28 | 9,240 |
2016-09-16 | $23.49 | $23.49 | $23.44 | $23.44 | $21.14 | 1,480 |
2016-09-15 | $23.64 | $23.64 | $23.64 | $23.64 | $21.32 | 85 |
2016-09-14 | $23.64 | $23.64 | $23.64 | $23.64 | $21.32 | 1 |
2016-09-13 | $23.64 | $23.64 | $23.64 | $23.64 | $21.32 | 295 |
2016-09-12 | $23.92 | $24.08 | $23.92 | $24.08 | $21.72 | 696 |
2016-09-09 | $23.97 | $23.97 | $23.94 | $23.94 | $21.59 | 2,810 |
2016-09-08 | $24.25 | $24.25 | $24.25 | $24.25 | $21.87 | 295 |
2016-09-07 | $24.39 | $24.41 | $24.39 | $24.41 | $22.02 | 500 |
2016-09-06 | $24.22 | $24.27 | $24.22 | $24.27 | $21.89 | 28,200 |
2016-09-02 | $24.25 | $24.25 | $24.12 | $24.15 | $21.78 | 700 |
2016-09-01 | $23.98 | $24.04 | $23.93 | $24.02 | $21.66 | 12,537 |
2016-08-31 | $23.82 | $23.82 | $23.77 | $23.78 | $21.45 | 9,850 |
2016-08-30 | $23.78 | $23.78 | $23.78 | $23.78 | $21.45 | 67 |
2016-08-29 | $23.64 | $23.80 | $23.64 | $23.78 | $21.45 | 4,976 |
2016-08-26 | $23.87 | $23.87 | $23.87 | $23.87 | $21.53 | 0 |
2016-08-25 | $23.92 | $23.92 | $23.87 | $23.87 | $21.53 | 111,809 |
2016-08-24 | $23.97 | $23.97 | $23.97 | $23.97 | $21.62 | 0 |
2016-08-23 | $24.03 | $24.03 | $23.95 | $23.97 | $21.62 | 12,835 |
2016-08-22 | $23.88 | $23.89 | $23.87 | $23.88 | $21.54 | 37,938 |
2016-08-19 | $23.93 | $23.93 | $23.93 | $23.93 | $21.58 | 0 |
2016-08-18 | $23.88 | $23.93 | $23.88 | $23.93 | $21.58 | 156,522 |
2016-08-17 | $23.94 | $23.97 | $23.94 | $23.95 | $21.60 | 915 |
2016-08-16 | $23.91 | $23.91 | $23.88 | $23.91 | $21.56 | 1,480 |
2016-08-15 | $24.13 | $24.17 | $24.09 | $24.10 | $21.74 | 9,925 |
2016-08-12 | $24.03 | $24.03 | $24.03 | $24.03 | $21.67 | 880 |
2016-08-11 | $23.99 | $23.99 | $23.99 | $23.99 | $21.63 | 77 |
2016-08-10 | $24.00 | $24.01 | $23.97 | $23.99 | $21.63 | 2,393 |
2016-08-09 | $23.64 | $23.64 | $23.64 | $23.64 | $21.32 | 30 |
2016-08-08 | $23.65 | $23.65 | $23.64 | $23.64 | $21.32 | 206 |
2016-08-05 | $23.50 | $23.51 | $23.46 | $23.51 | $21.21 | 12,875 |
2016-08-04 | $23.39 | $23.48 | $23.38 | $23.48 | $21.18 | 22,077 |
2016-08-03 | $23.36 | $23.36 | $23.36 | $23.36 | $21.07 | 33 |
2016-08-02 | $23.27 | $23.36 | $23.27 | $23.36 | $21.07 | 922 |
2016-08-01 | $23.64 | $23.66 | $23.61 | $23.63 | $21.31 | 1,529 |
2016-07-29 | $23.57 | $23.57 | $23.56 | $23.57 | $21.26 | 10,906 |
2016-07-28 | $23.09 | $23.15 | $23.02 | $23.15 | $20.88 | 27,601 |
2016-07-27 | $23.11 | $23.11 | $23.11 | $23.11 | $20.84 | 30 |
2016-07-26 | $23.13 | $23.15 | $23.11 | $23.11 | $20.84 | 1,739 |
2016-07-25 | $23.08 | $23.10 | $23.06 | $23.10 | $20.83 | 2,725 |
2016-07-22 | $23.18 | $23.22 | $23.11 | $23.11 | $20.84 | 3,710 |
2016-07-21 | $22.93 | $23.09 | $22.93 | $23.08 | $20.82 | 6,095 |
2016-07-20 | $23.32 | $23.32 | $23.32 | $23.32 | $21.04 | 322 |
2016-07-19 | $23.08 | $23.09 | $22.98 | $22.98 | $20.73 | 1,235 |
2016-07-18 | $23.23 | $23.24 | $23.20 | $23.20 | $20.92 | 570 |
2016-07-15 | $23.05 | $23.15 | $23.05 | $23.13 | $20.86 | 1,150 |
2016-07-14 | $23.43 | $23.43 | $23.43 | $23.43 | $21.13 | 0 |
2016-07-13 | $23.43 | $23.43 | $23.43 | $23.43 | $21.13 | 0 |
2016-07-12 | $23.40 | $23.43 | $23.40 | $23.43 | $21.13 | 644 |
2016-07-11 | $23.19 | $23.27 | $23.14 | $23.27 | $20.99 | 12,160 |
2016-07-08 | $22.62 | $22.64 | $22.62 | $22.62 | $20.40 | 2,290 |
2016-07-07 | $22.54 | $22.54 | $22.54 | $22.54 | $20.33 | 207 |
2016-07-06 | $22.48 | $22.50 | $22.41 | $22.49 | $20.28 | 60,675 |
2016-07-05 | $22.57 | $22.57 | $22.57 | $22.57 | $20.36 | 215 |
2016-07-01 | $22.58 | $22.60 | $22.58 | $22.60 | $20.38 | 315 |
2016-06-30 | $22.60 | $22.62 | $22.57 | $22.62 | $20.40 | 3,115 |
2016-06-29 | $22.75 | $22.75 | $22.75 | $22.75 | $20.52 | 426 |
2016-06-28 | $22.38 | $22.38 | $22.38 | $22.38 | $20.18 | 3,006 |
2016-06-27 | $21.98 | $21.98 | $21.98 | $21.98 | $19.82 | 163 |
2016-06-24 | $22.54 | $22.54 | $22.36 | $22.36 | $20.17 | 6,959 |
2016-06-23 | $22.77 | $22.77 | $22.77 | $22.77 | $20.54 | 0 |
2016-06-22 | $22.77 | $22.77 | $22.77 | $22.77 | $20.54 | 1,001 |
2016-06-21 | $22.69 | $22.69 | $22.69 | $22.69 | $20.46 | 111 |
2016-06-20 | $22.85 | $22.85 | $22.78 | $22.78 | $20.47 | 21,050 |
2016-06-17 | $22.25 | $22.41 | $22.21 | $22.41 | $20.14 | 3,129 |
2016-06-16 | $22.24 | $22.28 | $22.24 | $22.28 | $20.02 | 385 |
2016-06-15 | $22.44 | $22.44 | $22.44 | $22.44 | $20.17 | 2,880 |
2016-06-14 | $22.11 | $22.17 | $22.11 | $22.17 | $19.92 | 2,500 |
2016-06-13 | $23.42 | $23.42 | $23.42 | $23.42 | $21.05 | 0 |
2016-06-10 | $23.42 | $23.42 | $23.42 | $23.42 | $21.05 | 0 |
2016-06-09 | $23.42 | $23.42 | $23.42 | $23.42 | $21.05 | 0 |
2016-06-08 | $23.49 | $23.49 | $23.42 | $23.42 | $21.05 | 9,494 |
2016-06-07 | $23.41 | $23.42 | $23.41 | $23.42 | $21.05 | 14,200 |
2016-06-06 | $22.81 | $22.81 | $22.81 | $22.81 | $20.50 | 0 |
2016-06-03 | $22.88 | $22.91 | $22.81 | $22.81 | $20.50 | 264,710 |
2016-06-02 | $22.96 | $22.96 | $22.96 | $22.96 | $20.63 | 0 |
2016-06-01 | $22.91 | $22.98 | $22.91 | $22.96 | $20.63 | 550 |
2016-05-31 | $23.03 | $23.03 | $23.03 | $23.03 | $20.70 | 200 |
2016-05-27 | $22.89 | $22.89 | $22.89 | $22.89 | $20.57 | 0 |
2016-05-26 | $22.89 | $22.89 | $22.89 | $22.89 | $20.57 | 100 |
2016-05-25 | $22.91 | $23.00 | $22.91 | $23.00 | $20.67 | 384 |
2016-05-24 | $22.82 | $22.82 | $22.79 | $22.79 | $20.48 | 2,975 |
2016-05-23 | $22.68 | $22.68 | $22.63 | $22.63 | $20.34 | 856 |
2016-05-20 | $22.75 | $22.76 | $22.67 | $22.67 | $20.37 | 42,037 |
2016-05-19 | $22.54 | $22.60 | $22.54 | $22.58 | $20.29 | 800 |
2016-05-18 | $23.02 | $23.02 | $22.75 | $22.75 | $20.44 | 800 |
2016-05-17 | $22.89 | $22.89 | $22.78 | $22.78 | $20.47 | 1,100 |
2016-05-16 | $22.87 | $22.87 | $22.87 | $22.87 | $20.55 | 100 |
2016-05-13 | $22.63 | $22.63 | $22.55 | $22.55 | $20.26 | 1,530 |
2016-05-12 | $22.76 | $22.76 | $22.76 | $22.76 | $20.45 | 0 |
2016-05-11 | $22.87 | $22.87 | $22.76 | $22.76 | $20.45 | 1,355 |
2016-05-10 | $23.14 | $23.15 | $23.06 | $23.06 | $20.72 | 1,302 |
2016-05-09 | $22.58 | $22.59 | $22.58 | $22.59 | $20.30 | 1,064 |
2016-05-06 | $22.48 | $22.53 | $22.48 | $22.53 | $20.25 | 1,708 |
2016-05-05 | $22.41 | $22.45 | $22.41 | $22.45 | $20.17 | 200 |
2016-05-04 | $22.35 | $22.35 | $22.26 | $22.31 | $20.05 | 100,640 |
2016-05-03 | $22.52 | $22.54 | $22.49 | $22.51 | $20.23 | 2,092 |
2016-05-02 | $22.74 | $22.74 | $22.70 | $22.70 | $20.40 | 600 |
2016-04-29 | $22.24 | $22.24 | $22.24 | $22.24 | $19.99 | 240 |
2016-04-28 | $22.77 | $22.77 | $22.42 | $22.42 | $20.15 | 43,075 |
2016-04-27 | $23.47 | $23.48 | $23.46 | $23.46 | $21.08 | 1,990 |
2016-04-26 | $23.60 | $23.60 | $23.60 | $23.60 | $21.21 | 100 |
2016-04-25 | $23.62 | $23.62 | $23.53 | $23.56 | $21.17 | 23,795 |
2016-04-22 | $23.92 | $23.92 | $23.92 | $23.92 | $21.50 | 229 |
2016-04-21 | $23.72 | $23.75 | $23.61 | $23.61 | $21.22 | 1,380 |
2016-04-20 | $23.89 | $23.89 | $23.89 | $23.89 | $21.47 | 550 |
2016-04-19 | $23.56 | $23.61 | $23.56 | $23.60 | $21.21 | 10,533 |
2016-04-18 | $23.21 | $23.21 | $23.21 | $23.21 | $20.86 | 100 |
2016-04-15 | $23.01 | $23.02 | $23.00 | $23.00 | $20.67 | 2,298 |
2016-04-14 | $23.03 | $23.25 | $23.03 | $23.25 | $20.89 | 1,135 |
2016-04-13 | $23.08 | $23.20 | $23.08 | $23.18 | $20.83 | 2,608 |
2016-04-12 | $22.61 | $22.61 | $22.61 | $22.61 | $20.32 | 300 |
2016-04-11 | $22.21 | $22.21 | $22.21 | $22.21 | $19.96 | 0 |
2016-04-08 | $22.16 | $22.21 | $22.16 | $22.21 | $19.96 | 450 |
2016-04-07 | $21.45 | $21.45 | $21.45 | $21.45 | $19.28 | 100 |
2016-04-06 | $21.31 | $21.56 | $21.31 | $21.54 | $19.36 | 9,335 |
2016-04-05 | $21.20 | $21.22 | $21.18 | $21.18 | $19.03 | 356,635 |
2016-04-04 | $21.66 | $21.66 | $21.66 | $21.66 | $19.46 | 132 |
2016-04-01 | $21.79 | $21.79 | $21.74 | $21.77 | $19.56 | 6,000 |
2016-03-31 | $22.43 | $22.43 | $22.43 | $22.43 | $20.16 | 300 |
2016-03-30 | $22.73 | $22.73 | $22.73 | $22.73 | $20.43 | 100 |
2016-03-29 | $22.43 | $22.43 | $22.43 | $22.43 | $20.16 | 100 |
2016-03-28 | $21.98 | $21.98 | $21.98 | $21.98 | $19.75 | 37 |
2016-03-24 | $21.98 | $21.98 | $21.98 | $21.98 | $19.75 | 100 |
2016-03-23 | $22.30 | $22.30 | $22.25 | $22.25 | $19.99 | 1,486 |
2016-03-22 | $22.43 | $22.43 | $22.43 | $22.43 | $20.15 | 0 |
2016-03-21 | $22.43 | $22.43 | $22.43 | $22.43 | $20.15 | 0 |
2016-03-18 | $22.43 | $22.43 | $22.43 | $22.43 | $20.15 | 89 |
2016-03-17 | $22.45 | $22.48 | $22.43 | $22.43 | $20.15 | 624 |
2016-03-16 | $22.17 | $22.28 | $22.17 | $22.28 | $20.02 | 418 |
2016-03-15 | $22.25 | $22.25 | $22.18 | $22.18 | $19.93 | 890 |
2016-03-14 | $22.60 | $22.60 | $22.59 | $22.60 | $20.31 | 357 |
2016-03-11 | $22.38 | $22.48 | $22.38 | $22.48 | $20.20 | 400 |
2016-03-10 | $22.23 | $22.33 | $22.09 | $22.10 | $19.86 | 3,479 |
2016-03-09 | $22.00 | $22.02 | $21.88 | $21.93 | $19.71 | 11,246 |
2016-03-08 | $22.07 | $22.07 | $22.07 | $22.07 | $19.83 | 300 |
2016-03-07 | $22.35 | $22.35 | $22.35 | $22.35 | $20.08 | 160 |
2016-03-04 | $22.54 | $22.54 | $22.35 | $22.35 | $20.08 | 2,077 |
2016-03-03 | $22.28 | $22.28 | $22.16 | $22.21 | $19.96 | 483 |
2016-03-02 | $22.05 | $22.09 | $21.87 | $22.02 | $19.79 | 5,785 |
2016-03-01 | $21.48 | $21.48 | $21.48 | $21.48 | $19.30 | 1 |
2016-02-29 | $21.44 | $21.53 | $21.43 | $21.48 | $19.30 | 1,063 |
2016-02-26 | $21.04 | $21.04 | $21.04 | $21.04 | $18.91 | 0 |
2016-02-25 | $21.04 | $21.04 | $21.04 | $21.04 | $18.91 | 0 |
2016-02-24 | $21.04 | $21.04 | $21.04 | $21.04 | $18.91 | 270 |
2016-02-23 | $21.34 | $21.34 | $21.34 | $21.34 | $19.18 | 200 |
2016-02-22 | $21.52 | $21.52 | $21.52 | $21.52 | $19.34 | 300 |
2016-02-19 | $21.43 | $21.43 | $21.43 | $21.43 | $19.25 | 0 |
2016-02-18 | $21.44 | $21.44 | $21.43 | $21.43 | $19.25 | 542 |
2016-02-17 | $21.14 | $21.21 | $21.14 | $21.14 | $19.00 | 1,386 |
2016-02-16 | $20.83 | $20.90 | $20.83 | $20.84 | $18.73 | 67,141 |
2016-02-12 | $19.95 | $20.07 | $19.84 | $20.07 | $18.04 | 9,285 |
2016-02-11 | $20.07 | $20.07 | $20.07 | $20.07 | $18.04 | 400 |
2016-02-10 | $20.66 | $20.83 | $20.52 | $20.81 | $18.70 | 2,748 |
2016-02-09 | $20.74 | $20.88 | $20.74 | $20.86 | $18.75 | 22,773 |
2016-02-08 | $21.30 | $21.32 | $21.08 | $21.08 | $18.94 | 4,090 |
2016-02-05 | $21.56 | $21.56 | $21.27 | $21.27 | $19.12 | 2,562 |
2016-02-04 | $21.64 | $21.64 | $21.64 | $21.64 | $19.45 | 300 |
2016-02-03 | $21.90 | $21.90 | $21.39 | $21.67 | $19.47 | 2,908 |
2016-02-02 | $22.14 | $22.14 | $22.14 | $22.14 | $19.90 | 310 |
2016-02-01 | $22.17 | $22.17 | $22.17 | $22.17 | $19.92 | 308 |
2016-01-29 | $22.13 | $22.31 | $22.06 | $22.31 | $20.05 | 3,482 |
2016-01-28 | $21.73 | $21.85 | $21.73 | $21.77 | $19.56 | 4,396 |
2016-01-27 | $22.00 | $22.11 | $21.89 | $21.89 | $19.67 | 4,723 |
2016-01-26 | $21.98 | $21.98 | $21.98 | $21.98 | $19.75 | 5 |
2016-01-25 | $21.98 | $21.98 | $21.98 | $21.98 | $19.75 | 77 |
2016-01-22 | $21.78 | $21.98 | $21.75 | $21.98 | $19.75 | 9,822 |
2016-01-21 | $21.25 | $21.25 | $21.25 | $21.25 | $19.10 | 1,525 |
2016-01-20 | $20.83 | $20.87 | $20.77 | $20.87 | $18.75 | 1,344 |
2016-01-19 | $22.00 | $22.08 | $21.97 | $22.05 | $19.81 | 2,471 |
2016-01-15 | $21.69 | $21.77 | $21.59 | $21.59 | $19.40 | 23,161 |
2016-01-14 | $22.18 | $22.45 | $22.18 | $22.37 | $20.10 | 1,682 |
2016-01-13 | $22.29 | $22.29 | $22.29 | $22.29 | $20.03 | 0 |
2016-01-12 | $22.37 | $22.37 | $22.29 | $22.29 | $20.03 | 11,179 |
2016-01-11 | $22.41 | $22.53 | $22.41 | $22.53 | $20.25 | 1,025 |
2016-01-08 | $22.59 | $22.71 | $22.40 | $22.47 | $20.19 | 17,848 |
2016-01-07 | $22.70 | $22.71 | $22.70 | $22.71 | $20.40 | 506 |
2016-01-06 | $23.14 | $23.18 | $23.08 | $23.08 | $20.74 | 1,714 |
2016-01-05 | $23.51 | $23.56 | $23.40 | $23.52 | $21.14 | 782 |
2016-01-04 | $23.09 | $23.14 | $23.02 | $23.14 | $20.79 | 6,102 |
2015-12-31 | $23.87 | $23.87 | $23.63 | $23.65 | $21.25 | 5,822 |
2015-12-30 | $23.82 | $23.82 | $23.82 | $23.82 | $21.41 | 237 |
2015-12-29 | $24.00 | $24.00 | $24.00 | $24.00 | $21.57 | 277 |
2015-12-28 | $23.60 | $23.62 | $23.56 | $23.60 | $21.21 | 3,482 |
2015-12-24 | $23.50 | $23.62 | $23.49 | $23.62 | $21.23 | 5,536 |
2015-12-23 | $23.77 | $23.77 | $23.77 | $23.77 | $21.36 | 251 |
2015-12-22 | $23.40 | $23.54 | $23.40 | $23.54 | $21.15 | 3,340 |
2015-12-21 | $23.25 | $23.36 | $23.21 | $23.35 | $20.98 | 6,759 |
2015-12-18 | $23.28 | $23.31 | $23.13 | $23.31 | $20.95 | 11,433 |
2015-12-17 | $23.80 | $23.80 | $23.64 | $23.65 | $21.25 | 45,915 |
2015-12-16 | $23.53 | $23.62 | $23.53 | $23.62 | $21.23 | 5,162 |
2015-12-15 | $23.55 | $23.55 | $23.55 | $23.55 | $21.06 | 0 |
2015-12-14 | $23.55 | $23.55 | $23.55 | $23.55 | $21.06 | 0 |
2015-12-11 | $23.55 | $23.55 | $23.55 | $23.55 | $21.06 | 1 |
2015-12-10 | $23.63 | $23.63 | $23.55 | $23.55 | $21.06 | 1,029 |
2015-12-09 | $23.31 | $23.34 | $23.31 | $23.34 | $20.87 | 5,207 |
2015-12-08 | $23.53 | $23.58 | $23.53 | $23.56 | $21.07 | 1,763 |
2015-12-07 | $23.99 | $23.99 | $23.99 | $23.99 | $21.45 | 60 |
2015-12-04 | $23.84 | $23.99 | $23.84 | $23.99 | $21.45 | 6,147 |
2015-12-03 | $23.91 | $23.91 | $23.82 | $23.82 | $21.30 | 756 |
2015-12-02 | $24.21 | $24.28 | $24.05 | $24.28 | $21.71 | 6,988 |
2015-12-01 | $24.24 | $24.25 | $24.20 | $24.23 | $21.67 | 8,207 |
2015-11-30 | $23.85 | $23.87 | $23.77 | $23.84 | $21.32 | 24,813 |
2015-11-27 | $24.20 | $24.20 | $24.20 | $24.20 | $21.64 | 1,500 |
2015-11-25 | $24.21 | $24.21 | $24.21 | $24.21 | $21.65 | 250 |
2015-11-24 | $24.28 | $24.39 | $24.23 | $24.39 | $21.81 | 1,668 |
2015-11-23 | $24.24 | $24.24 | $24.24 | $24.24 | $21.68 | 0 |
2015-11-20 | $24.24 | $24.24 | $24.24 | $24.24 | $21.68 | 0 |
2015-11-19 | $24.44 | $24.44 | $24.22 | $24.24 | $21.68 | 5,700 |
2015-11-18 | $24.12 | $24.15 | $24.10 | $24.10 | $21.55 | 6,830 |
2015-11-17 | $24.21 | $24.31 | $24.14 | $24.14 | $21.59 | 11,642 |
2015-11-16 | $24.11 | $24.20 | $24.11 | $24.20 | $21.64 | 4,310 |
2015-11-13 | $23.82 | $23.82 | $23.82 | $23.82 | $21.30 | 203 |
2015-11-12 | $23.70 | $23.96 | $23.70 | $23.91 | $21.38 | 3,913 |
2015-11-11 | $24.22 | $24.38 | $24.20 | $24.20 | $21.64 | 18,791 |
2015-11-10 | $23.99 | $23.99 | $23.99 | $23.99 | $21.46 | 210 |
2015-11-09 | $24.10 | $24.10 | $23.75 | $23.75 | $21.24 | 1,438 |
2015-11-06 | $23.96 | $23.97 | $23.84 | $23.87 | $21.35 | 3,226 |
2015-11-05 | $23.80 | $23.80 | $23.80 | $23.80 | $21.28 | 0 |
2015-11-04 | $23.79 | $23.80 | $23.79 | $23.80 | $21.28 | 1,454 |
2015-11-03 | $23.67 | $23.94 | $23.67 | $23.94 | $21.40 | 394 |
2015-11-02 | $23.79 | $23.79 | $23.79 | $23.79 | $21.27 | 104 |
2015-10-30 | $23.84 | $23.84 | $23.74 | $23.74 | $21.23 | 858 |
2015-10-29 | $23.79 | $23.79 | $23.63 | $23.72 | $21.21 | 137,819 |
2015-10-28 | $23.88 | $23.97 | $23.88 | $23.97 | $21.44 | 757 |
2015-10-27 | $24.01 | $24.01 | $24.01 | $24.01 | $21.47 | 45 |
2015-10-26 | $24.01 | $24.01 | $24.01 | $24.01 | $21.47 | 0 |
2015-10-23 | $23.93 | $24.07 | $23.93 | $24.01 | $21.47 | 6,571 |
2015-10-22 | $23.57 | $23.57 | $23.57 | $23.57 | $21.08 | 64 |
2015-10-21 | $23.57 | $23.57 | $23.57 | $23.57 | $21.08 | 452 |
2015-10-20 | $23.18 | $23.19 | $23.16 | $23.16 | $20.71 | 1,826 |
2015-10-19 | $23.37 | $23.37 | $23.37 | $23.37 | $20.90 | 3 |
2015-10-16 | $23.37 | $23.37 | $23.37 | $23.37 | $20.90 | 0 |
2015-10-15 | $23.25 | $23.39 | $23.20 | $23.37 | $20.90 | 782 |
2015-10-14 | $22.93 | $22.93 | $22.93 | $22.93 | $20.51 | 0 |
2015-10-13 | $23.05 | $23.05 | $22.92 | $22.93 | $20.51 | 1,050 |
2015-10-12 | $23.22 | $23.22 | $23.22 | $23.22 | $20.77 | 0 |
2015-10-09 | $23.29 | $23.52 | $23.13 | $23.22 | $20.77 | 10,440 |
2015-10-08 | $23.05 | $23.05 | $23.05 | $23.05 | $20.61 | 1,000 |
2015-10-07 | $22.87 | $22.87 | $22.87 | $22.87 | $20.45 | 11 |
2015-10-06 | $22.87 | $22.87 | $22.87 | $22.87 | $20.45 | 130 |
2015-10-05 | $22.83 | $22.83 | $22.83 | $22.83 | $20.42 | 1,900 |
2015-10-02 | $22.17 | $22.17 | $22.17 | $22.17 | $19.83 | 371 |
2015-10-01 | $22.05 | $22.14 | $22.05 | $22.14 | $19.80 | 1,398 |
2015-09-30 | $21.80 | $21.99 | $21.80 | $21.99 | $19.67 | 3,938 |
2015-09-29 | $22.05 | $22.05 | $22.05 | $22.05 | $19.72 | 0 |
2015-09-28 | $22.04 | $22.05 | $22.00 | $22.05 | $19.72 | 2,200 |
2015-09-25 | $22.50 | $22.64 | $22.40 | $22.40 | $20.03 | 3,171 |
2015-09-24 | $21.83 | $21.83 | $21.83 | $21.83 | $19.52 | 494 |
2015-09-23 | $21.87 | $21.87 | $21.87 | $21.87 | $19.56 | 338 |
2015-09-22 | $22.12 | $22.15 | $21.90 | $21.90 | $19.58 | 7,626 |
2015-09-21 | $22.34 | $22.35 | $22.24 | $22.26 | $19.90 | 1,576 |
2015-09-18 | $22.39 | $22.39 | $22.26 | $22.27 | $19.91 | 3,087 |
2015-09-17 | $22.79 | $23.27 | $22.76 | $23.01 | $20.58 | 10,231 |
2015-09-16 | $22.85 | $22.85 | $22.85 | $22.85 | $20.44 | 100 |
2015-09-15 | $22.53 | $22.53 | $22.53 | $22.53 | $20.15 | 100 |
2015-09-14 | $22.63 | $22.63 | $22.45 | $22.53 | $20.15 | 4,105 |
2015-09-11 | $22.44 | $22.68 | $22.44 | $22.68 | $20.28 | 9,272 |
2015-09-10 | $22.57 | $22.57 | $22.55 | $22.57 | $20.18 | 416 |
2015-09-09 | $22.91 | $23.03 | $22.58 | $22.58 | $20.19 | 3,196 |
2015-09-08 | $22.54 | $22.60 | $22.54 | $22.60 | $20.21 | 1,000 |
2015-09-04 | $22.29 | $22.39 | $22.04 | $22.39 | $20.02 | 14,055 |
2015-09-03 | $22.92 | $23.03 | $22.92 | $23.00 | $20.57 | 18,784 |
Xtrackers Japan JPX-Nikkei 400 Equity ETF (JPN) News Headlines
Recent Xtrackers Japan JPX-Nikkei 400 Equity ETF (JPN) News
Similar Companies to Xtrackers Japan JPX-Nikkei 400 Equity ETF (JPN) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |