DEUTSCHE XTRACKERS JAPAN JPXNIKKEI 400 HEDGED EQUITY ETF (JPNH) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.76 ($0.00) 0.00%
DEUTSCHE XTRACKERS JAPAN JPXNIKKEI 400 HEDGED EQUITY ETF - Daily Information
Click for more stock information on DEUTSCHE XTRACKERS JAPAN JPXNIKKEI 400 HEDGED EQUITY ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.76 |
| Previous Close | $22.76 |
| High | $22.76 |
| Low | $22.76 |
| Adjusted Open | $22.76 |
| Previous Adjusted Close | $22.76 |
| Adjusted High | $22.76 |
| Adjusted Low | $22.76 |
Invest in DEUTSCHE XTRACKERS JAPAN JPXNIKKEI 400 HEDGED EQUITY ETF (JPNH)
Historical Stock Data for DEUTSCHE XTRACKERS JAPAN JPXNIKKEI 400 HEDGED EQUITY ETF (JPNH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-05-23 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2017-05-22 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2017-05-19 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2017-05-18 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2017-05-17 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2017-05-16 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2017-05-15 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 98 |
| 2017-05-12 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2017-05-11 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2017-05-10 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2017-05-09 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2017-05-08 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2017-05-05 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2017-05-04 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2017-05-03 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2017-05-02 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 50 |
| 2017-05-01 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 30 |
| 2017-04-28 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 30 |
| 2017-04-27 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-04-26 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-04-25 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-04-24 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 30 |
| 2017-04-21 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-04-20 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 100 |
| 2017-04-19 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2017-04-18 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2017-04-17 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2017-04-13 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2017-04-12 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2017-04-11 | $22.14 | $22.14 | $22.12 | $22.12 | $22.12 | 450 |
| 2017-04-10 | $22.37 | $22.37 | $22.28 | $22.28 | $22.28 | 300 |
| 2017-04-07 | $22.40 | $22.40 | $22.38 | $22.38 | $22.38 | 600 |
| 2017-04-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2017-04-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2017-04-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2017-04-03 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2017-03-31 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2017-03-30 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2017-03-29 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 102 |
| 2017-03-28 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 100 |
| 2017-03-27 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-24 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-23 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-22 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-21 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-20 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-17 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-16 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 1 |
| 2017-03-15 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-14 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-13 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 20 |
| 2017-03-10 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-09 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-08 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-07 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-06 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-03 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-02 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-03-01 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-02-28 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-02-27 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-02-24 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-02-23 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-02-22 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-02-21 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 9 |
| 2017-02-17 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-02-16 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-02-15 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-02-14 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-02-13 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-02-10 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2017-02-09 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 31 |
| 2017-02-08 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2017-02-07 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2017-02-06 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 100 |
| 2017-02-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 9 |
| 2017-02-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2017-02-01 | $22.64 | $22.64 | $22.60 | $22.60 | $22.60 | 430 |
| 2017-01-31 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 100 |
| 2017-01-30 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 31 |
| 2017-01-27 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2017-01-26 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2017-01-25 | $22.65 | $22.76 | $22.65 | $22.71 | $22.71 | 500 |
| 2017-01-24 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2017-01-23 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2017-01-20 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2017-01-19 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2017-01-18 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2017-01-17 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 502 |
| 2017-01-13 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2017-01-12 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 25 |
| 2017-01-11 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2017-01-10 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2017-01-09 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 2 |
| 2017-01-06 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2017-01-05 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 25 |
| 2017-01-04 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2017-01-03 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2016-12-30 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 64 |
| 2016-12-29 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 2 |
| 2016-12-28 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 1 |
| 2016-12-27 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 2 |
| 2016-12-23 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2016-12-22 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 63 |
| 2016-12-21 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2016-12-20 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2016-12-19 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2016-12-16 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2016-12-15 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2016-12-14 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2016-12-13 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2016-12-12 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 2 |
| 2016-12-09 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 2 |
| 2016-12-08 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 500 |
| 2016-12-07 | $22.55 | $22.55 | $22.47 | $22.47 | $22.47 | 821 |
| 2016-12-06 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-12-05 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-12-02 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-12-01 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-11-30 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-11-29 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2016-11-28 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 500 |
| 2016-11-23 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2016-11-22 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2016-11-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 11 |
| 2016-11-18 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2016-11-17 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2016-11-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2016-11-15 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2016-11-14 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2016-11-11 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2016-11-10 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2016-11-09 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 91 |
| 2016-11-08 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2016-11-07 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2016-11-04 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2016-11-03 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 1 |
| 2016-11-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2016-11-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2016-10-31 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 500 |
| 2016-10-28 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2016-10-27 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2016-10-26 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2016-10-25 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2016-10-24 | $20.63 | $20.63 | $20.61 | $20.61 | $20.61 | 1,000 |
| 2016-10-21 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2016-10-20 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2016-10-19 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2016-10-18 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 1 |
| 2016-10-17 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2016-10-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2016-10-13 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2016-10-12 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2016-10-11 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2016-10-10 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2016-10-07 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 1 |
| 2016-10-06 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2016-10-05 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2016-10-04 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2016-10-03 | $19.93 | $19.94 | $19.93 | $19.93 | $19.93 | 473 |
| 2016-09-30 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2016-09-29 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2016-09-28 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2016-09-27 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 100 |
| 2016-09-26 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2016-09-23 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2016-09-22 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2016-09-21 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2016-09-20 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2016-09-19 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2016-09-16 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2016-09-15 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2016-09-14 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2016-09-13 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2016-09-12 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2016-09-09 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2016-09-08 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2016-09-07 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 254 |
| 2016-09-06 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2016-09-02 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 500 |
| 2016-09-01 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 2 |
| 2016-08-31 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2016-08-30 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 2 |
| 2016-08-29 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2016-08-26 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2016-08-25 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2016-08-24 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2016-08-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2016-08-22 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2016-08-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2016-08-18 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2016-08-17 | $19.40 | $19.42 | $19.40 | $19.42 | $19.42 | 300 |
| 2016-08-16 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 1 |
| 2016-08-15 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2016-08-12 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2016-08-11 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2016-08-10 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2016-08-09 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 100 |
| 2016-08-08 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2016-08-05 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2016-08-04 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2016-08-03 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2016-08-02 | $19.12 | $19.13 | $19.09 | $19.09 | $19.09 | 5,644 |
| 2016-08-01 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2016-07-29 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2016-07-28 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2016-07-27 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 254 |
| 2016-07-26 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2016-07-25 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2016-07-22 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2016-07-21 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 600 |
| 2016-07-20 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2016-07-19 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2016-07-18 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2016-07-15 | $19.56 | $19.57 | $19.55 | $19.57 | $19.57 | 800 |
| 2016-07-14 | $19.80 | $19.80 | $19.77 | $19.77 | $19.77 | 800 |
| 2016-07-13 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-07-12 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-07-11 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-07-08 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-07-07 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 1 |
| 2016-07-06 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-07-05 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-07-01 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 50 |
| 2016-06-30 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-06-29 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-06-28 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 1 |
| 2016-06-27 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 1 |
| 2016-06-24 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 50 |
| 2016-06-23 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-06-22 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-06-21 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2016-06-20 | $20.29 | $20.29 | $20.29 | $20.29 | $20.20 | 0 |
| 2016-06-17 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 0 |
| 2016-06-16 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 0 |
| 2016-06-15 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 0 |
| 2016-06-14 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 0 |
| 2016-06-13 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 0 |
| 2016-06-10 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 0 |
| 2016-06-09 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 0 |
| 2016-06-08 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 0 |
| 2016-06-07 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 0 |
| 2016-06-06 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 1 |
| 2016-06-03 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 0 |
| 2016-06-02 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 0 |
| 2016-06-01 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 1 |
| 2016-05-31 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 0 |
| 2016-05-27 | $20.38 | $20.38 | $20.38 | $20.38 | $20.29 | 128 |
| 2016-05-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-20 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-05-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-20 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-04-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-31 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-03-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 0 |
| 2016-02-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 24 |
| 2016-02-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.65 | 100 |
| 2016-02-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.05 | 0 |
| 2016-01-29 | $21.14 | $21.14 | $21.14 | $21.14 | $21.05 | 0 |
| 2016-01-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.05 | 103 |
| 2016-01-27 | $20.90 | $20.90 | $20.90 | $20.90 | $20.80 | 0 |
| 2016-01-26 | $20.90 | $20.90 | $20.90 | $20.90 | $20.80 | 0 |
| 2016-01-25 | $20.90 | $20.90 | $20.90 | $20.90 | $20.80 | 100 |
| 2016-01-22 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 0 |
| 2016-01-21 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 0 |
| 2016-01-20 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 0 |
| 2016-01-19 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 0 |
| 2016-01-15 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 0 |
| 2016-01-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 0 |
| 2016-01-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 0 |
| 2016-01-12 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 0 |
| 2016-01-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 0 |
| 2016-01-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 1 |
| 2016-01-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 0 |
| 2016-01-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 0 |
| 2016-01-05 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 0 |
| 2016-01-04 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 0 |