Xtrackers Japan JPX-Nikkei 400 Equity ETF (JPN) Exchange: NYSE ARCA

Data as of April 24, 2024

$28.58 ($-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 April 24, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.