Janus Long-Term Care ETF (OLD) Exchange: NASDAQ

  1. Overview
  2. Janus Long-Term Care ETF (OLD)

Data as of Aug. 22, 2025

$29.83 ($-0.01) -0.04%

Janus Long-Term Care ETF - Daily Information
Click for more stock information on Janus Long-Term Care ETF.
Daily Information Data
Date Aug. 22, 2025
Open $29.91
Previous Close $29.83
High $29.91
Low $29.76
Adjusted Open $29.91
Previous Adjusted Close $29.83
Adjusted High $29.91
Adjusted Low $29.76

About Janus Long-Term Care ETF (OLD)

The Fund pursues its investment objective by investing at least 80% of its net assets (plus any borrowings for investment purposes) in the stocks that comprise the Solactive Long Term Care Index (“Underlying Index”). The Underlying Index is designed to track the performance of companies globally that are positioned to profit from providing long-term care to the aging population, including companies owning or operating senior living facilities, nursing services, specialty hospitals, and senior housing, biotech companies for age-related illnesses, and companies that sell products and services to such facilities. Under normal circumstances, the Fund expects to invest substantially all of its assets in securities included in the Underlying Index, using a replication strategy as discussed below. The Fund may invest in companies of any capitalization, although at least 90% of the companies will have a capitalization of at least $100 million. The Fund may invest in real estate investment trusts (“REITs”) or similar vehicles or related securities that provide exposure to real estate. The Fund may invest in foreign issuers, including emerging markets. Stocks included in the Underlying Index may include common shares traded on local exchanges, American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”). ADRs and GDRs represent ownership interests in shares of foreign companies that are held in financial institution custodial accounts, and are traded on exchanges in the United States and around the world.The Fund is classified as nondiversified, which allows it to hold larger positions in a smaller number of companies, compared to a fund that is classified as diversified.The Underlying Index, the Solactive Long Term Care Index, was created by and is maintained by, Solactive AG (“Solactive” or the “Index Provider”). The Underlying Index is reconstituted on a semi-annual basis, rebalanced on a quarterly basis, and the Fund is rebalanced quarterly based on changes to the Underlying Index. The Fund uses a “passive,” index-based approach in seeking performance that corresponds to the performance of the Underlying Index. The underlying securities are weighted according to their market capitalization relative to other securities in the Underlying Index, and capped so that no security will represent more than 20% of the Underlying Index at the time of an index reconstitution or rebalance. Due to market movement between rebalancing and reconstitution of the Underlying Index, an underlying security may represent more than 20% of the Underlying Index at any given time, and thus may represent more than 20% of the Fund’s assets at any given time.The Fund will generally use a replication methodology, meaning it will invest in the securities composing the Underlying Index in proportion to the weightings in the Underlying Index. However, the Fund may utilize a sampling methodology under various circumstances in which it may not be possible or practicable to purchase all of the securities in the Underlying Index. Janus Capital expects that over time, if the Fund has sufficient assets, the correlation between the Fund’s performance, before fees and expenses, and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation.Under normal circumstances, the Fund expects to invest substantially all of its assets in securities included in the Underlying Index, although it may invest up to 20% its assets in other securities that Janus Capital believes will help the Fund track the Underlying Index. Such investments include stocks, shares of other investment companies, cash and cash equivalents, including money market funds.To the extent the Underlying Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Underlying Index. As of February 1, 2020, approximately 64% of the Underlying Index was represented by companies in the Health Care REITs industry. For more recent information, see the Fund’s daily portfolio holdings posted on the ETF portion of the Janus Henderson website.The Fund may lend portfolio securities on a short-term or long-term basis, in an amount equal to up to one-third of its total assets as determined at the time of the loan origination.

Invest in Janus Long-Term Care ETF (OLD)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Janus Long-Term Care ETF (OLD)

Date Open High Low Close Adj.Close Volume
2021-10-11 $29.91 $29.91 $29.76 $29.83 $29.83 946
2021-10-08 $30.00 $30.18 $29.84 $29.84 $29.84 4,752
2021-10-07 $30.11 $30.28 $29.90 $29.90 $29.90 3,608
2021-10-06 $29.79 $29.91 $29.45 $29.91 $29.91 6,932
2021-10-05 $30.51 $30.51 $30.02 $30.02 $30.02 575
2021-10-04 $30.63 $30.87 $30.44 $30.51 $30.51 4,616
2021-10-01 $30.55 $30.65 $30.22 $30.65 $30.65 4,746
2021-09-30 $30.67 $30.68 $30.36 $30.60 $30.60 8,798
2021-09-29 $30.93 $31.00 $30.71 $30.94 $30.81 6,326
2021-09-28 $30.54 $30.85 $30.54 $30.69 $30.57 26,461
2021-09-27 $31.15 $31.44 $31.07 $31.18 $31.05 5,076
2021-09-24 $31.28 $31.42 $31.00 $31.16 $31.03 23,619
2021-09-23 $31.71 $31.92 $31.55 $31.61 $31.48 43,552
2021-09-22 $31.76 $31.92 $31.60 $31.60 $31.47 9,975
2021-09-21 $32.09 $32.09 $31.77 $31.77 $31.64 1,262
2021-09-20 $31.70 $31.80 $31.50 $31.73 $31.60 6,795
2021-09-17 $32.11 $32.11 $31.99 $32.05 $31.92 3,202
2021-09-16 $32.26 $32.26 $32.21 $32.21 $32.08 917
2021-09-15 $32.43 $32.43 $32.10 $32.10 $31.97 1,613
2021-09-14 $32.64 $32.64 $32.45 $32.53 $32.40 4,008
2021-09-13 $32.51 $32.82 $32.49 $32.49 $32.36 3,463
2021-09-10 $32.75 $32.75 $32.28 $32.49 $32.36 11,986
2021-09-09 $32.48 $32.65 $32.38 $32.47 $32.34 17,932
2021-09-08 $32.56 $32.58 $32.40 $32.40 $32.27 16,344
2021-09-07 $32.76 $32.76 $32.38 $32.38 $32.25 2,496
2021-09-03 $32.85 $32.89 $32.74 $32.79 $32.66 5,068
2021-09-02 $33.07 $33.07 $32.84 $33.00 $32.87 1,098
2021-09-01 $32.68 $33.10 $32.68 $33.01 $32.87 2,015
2021-08-31 $32.18 $32.50 $32.18 $32.50 $32.37 3,517
2021-08-30 $32.16 $32.30 $32.16 $32.30 $32.17 1,156
2021-08-27 $31.74 $32.39 $31.74 $32.27 $32.14 2,460
2021-08-26 $31.86 $32.05 $31.66 $31.66 $31.53 6,156
2021-08-25 $31.74 $32.22 $31.74 $32.12 $31.99 3,059
2021-08-24 $31.74 $31.74 $31.52 $31.74 $31.61 3,248
2021-08-23 $31.54 $31.55 $31.46 $31.51 $31.38 4,253
2021-08-20 $31.12 $31.56 $31.12 $31.39 $31.26 7,006
2021-08-19 $31.30 $31.61 $31.13 $31.19 $31.06 12,152
2021-08-18 $31.76 $31.86 $31.36 $31.36 $31.23 23,340
2021-08-17 $31.72 $31.85 $31.42 $31.70 $31.57 15,942
2021-08-16 $32.10 $32.13 $31.87 $31.97 $31.84 4,225
2021-08-13 $31.91 $32.38 $31.91 $32.10 $31.97 2,389
2021-08-12 $31.84 $31.91 $31.78 $31.78 $31.65 1,923
2021-08-11 $32.15 $32.17 $31.84 $31.84 $31.71 12,265
2021-08-10 $32.20 $32.22 $32.11 $32.22 $32.09 1,475
2021-08-09 $32.37 $32.38 $32.37 $32.38 $32.25 3,104
2021-08-06 $33.03 $33.11 $32.49 $32.54 $32.41 2,433
2021-08-05 $32.76 $32.98 $32.66 $32.80 $32.67 4,220
2021-08-04 $33.48 $33.49 $33.06 $33.06 $32.93 2,099
2021-08-03 $33.35 $33.50 $33.31 $33.38 $33.24 3,168
2021-08-02 $33.70 $33.85 $33.46 $33.49 $33.35 5,655
2021-07-30 $33.63 $33.95 $33.63 $33.79 $33.65 2,786
2021-07-29 $33.56 $33.75 $33.56 $33.75 $33.61 848
2021-07-28 $33.37 $33.37 $33.37 $33.37 $33.23 591
2021-07-27 $33.41 $33.71 $33.41 $33.63 $33.49 33,485
2021-07-26 $33.72 $33.78 $33.45 $33.48 $33.34 1,760
2021-07-23 $33.55 $33.81 $33.55 $33.59 $33.45 8,690
2021-07-22 $33.73 $33.75 $33.37 $33.60 $33.46 3,444
2021-07-21 $34.18 $34.28 $33.79 $33.79 $33.65 13,661
2021-07-20 $33.00 $34.03 $33.00 $33.73 $33.60 10,763
2021-07-19 $33.51 $33.51 $32.54 $32.89 $32.76 16,360
2021-07-16 $33.69 $34.31 $33.62 $33.62 $33.48 18,242
2021-07-15 $33.65 $33.70 $33.36 $33.70 $33.56 20,557
2021-07-14 $33.77 $34.23 $33.47 $33.89 $33.75 45,082
2021-07-13 $33.97 $34.04 $33.48 $33.70 $33.56 12,858
2021-07-12 $33.74 $34.18 $33.74 $34.02 $33.88 25,382
2021-07-09 $33.65 $33.70 $33.53 $33.70 $33.56 7,452
2021-07-08 $32.99 $33.42 $32.99 $33.12 $32.99 28,005
2021-07-07 $33.07 $33.49 $33.07 $33.43 $33.29 13,136
2021-07-06 $33.00 $33.36 $32.87 $33.33 $33.20 3,632
2021-07-02 $33.27 $33.30 $33.01 $33.19 $33.06 1,484
2021-07-01 $32.87 $33.27 $32.87 $33.15 $33.02 2,835
2021-06-30 $32.91 $32.98 $32.75 $32.86 $32.72 2,533
2021-06-29 $33.18 $33.18 $32.82 $33.09 $32.79 2,191
2021-06-28 $33.16 $33.17 $32.95 $32.95 $32.66 1,380
2021-06-25 $33.00 $33.32 $33.00 $33.20 $32.90 7,901
2021-06-24 $33.15 $33.15 $32.74 $32.93 $32.63 5,134
2021-06-23 $33.00 $33.05 $32.85 $33.05 $32.75 5,138
2021-06-22 $32.51 $33.01 $32.51 $33.01 $32.71 7,056
2021-06-21 $32.29 $32.64 $32.16 $32.55 $32.26 3,173
2021-06-18 $32.56 $32.56 $32.17 $32.17 $31.88 1,938
2021-06-17 $32.71 $32.81 $32.50 $32.81 $32.52 4,538
2021-06-16 $33.19 $33.26 $33.00 $33.00 $32.70 8,159
2021-06-15 $33.48 $33.48 $33.09 $33.25 $32.95 12,045
2021-06-14 $33.00 $33.33 $33.00 $33.29 $32.99 3,979
2021-06-11 $32.69 $32.90 $32.65 $32.79 $32.50 4,905
2021-06-10 $32.88 $32.88 $32.62 $32.81 $32.52 3,252
2021-06-09 $32.79 $32.79 $32.67 $32.67 $32.37 677
2021-06-08 $32.34 $32.51 $32.29 $32.48 $32.19 2,800
2021-06-07 $32.24 $32.50 $32.24 $32.33 $32.04 3,620
2021-06-04 $31.78 $31.78 $31.78 $31.78 $31.50 366
2021-06-03 $32.31 $32.31 $31.96 $31.96 $31.68 2,357
2021-06-02 $32.30 $32.63 $32.16 $32.61 $32.32 3,055
2021-06-01 $31.85 $32.46 $31.85 $32.46 $32.17 3,922
2021-05-28 $31.80 $31.96 $31.80 $31.87 $31.58 1,218
2021-05-27 $32.02 $32.02 $31.71 $31.81 $31.52 1,781
2021-05-26 $31.99 $32.10 $31.88 $31.88 $31.59 2,761
2021-05-25 $31.97 $31.97 $31.65 $31.71 $31.43 1,065
2021-05-24 $31.61 $31.88 $31.61 $31.77 $31.48 2,461
2021-05-21 $31.60 $31.60 $31.42 $31.42 $31.14 1,698
2021-05-20 $31.35 $31.66 $31.35 $31.60 $31.32 2,564
2021-05-19 $31.27 $31.48 $30.94 $31.47 $31.19 4,259
2021-05-18 $31.59 $31.75 $31.51 $31.51 $31.22 3,271
2021-05-17 $31.63 $31.69 $31.42 $31.60 $31.32 2,586
2021-05-14 $31.24 $31.63 $31.24 $31.63 $31.35 1,460
2021-05-13 $30.86 $31.30 $30.86 $31.23 $30.95 2,298
2021-05-12 $31.47 $31.62 $30.90 $30.94 $30.66 3,886
2021-05-11 $31.83 $31.83 $31.16 $31.36 $31.08 28,212
2021-05-10 $31.95 $32.51 $31.95 $32.14 $31.85 3,452
2021-05-07 $31.68 $32.09 $31.68 $32.01 $31.72 4,828
2021-05-06 $31.44 $31.68 $31.43 $31.63 $31.35 4,091
2021-05-05 $32.00 $32.00 $31.40 $31.40 $31.12 4,701
2021-05-04 $32.42 $32.71 $32.00 $32.01 $31.72 10,022
2021-05-03 $32.58 $32.77 $32.45 $32.71 $32.41 10,571
2021-04-30 $32.79 $32.79 $32.37 $32.52 $32.23 7,072
2021-04-29 $32.32 $32.93 $32.32 $32.78 $32.49 15,222
2021-04-28 $32.69 $32.86 $32.69 $32.82 $32.52 1,818
2021-04-27 $32.77 $32.91 $32.77 $32.89 $32.59 8,992
2021-04-26 $32.81 $32.93 $32.70 $32.83 $32.53 7,623
2021-04-23 $32.44 $32.60 $32.38 $32.51 $32.21 1,539
2021-04-22 $32.74 $32.78 $32.25 $32.46 $32.17 1,808
2021-04-21 $32.36 $32.53 $32.35 $32.53 $32.24 868
2021-04-20 $32.15 $32.48 $32.03 $32.21 $31.92 3,588
2021-04-19 $32.42 $32.42 $32.17 $32.26 $31.97 6,481
2021-04-16 $32.53 $32.53 $32.35 $32.37 $32.07 1,265
2021-04-15 $32.05 $32.44 $32.05 $32.44 $32.15 861
2021-04-14 $32.35 $32.43 $32.10 $32.22 $31.93 1,766
2021-04-13 $31.86 $32.33 $31.86 $32.10 $31.81 2,378
2021-04-12 $32.02 $32.12 $31.92 $31.92 $31.63 2,247
2021-04-09 $32.39 $32.39 $32.24 $32.24 $31.95 1,801
2021-04-08 $31.95 $32.19 $31.76 $32.16 $31.87 2,602
2021-04-07 $31.90 $32.35 $31.73 $31.88 $31.59 9,914
2021-04-06 $31.70 $31.70 $31.70 $31.70 $31.42 764
2021-04-05 $31.80 $31.96 $31.61 $31.75 $31.46 5,703
2021-04-01 $31.49 $31.51 $31.49 $31.51 $31.23 2,131
2021-03-31 $31.30 $31.30 $31.02 $31.16 $30.88 5,248
2021-03-30 $31.31 $31.38 $31.30 $31.37 $31.05 978
2021-03-29 $31.31 $31.46 $30.77 $31.00 $30.69 3,351
2021-03-26 $31.23 $31.41 $31.09 $31.40 $31.09 4,123
2021-03-25 $30.89 $31.07 $30.63 $30.86 $30.54 4,459
2021-03-24 $31.22 $31.41 $31.06 $31.10 $30.79 15,770
2021-03-23 $31.16 $31.16 $31.07 $31.07 $30.75 799
2021-03-22 $31.40 $31.40 $31.00 $31.30 $30.99 4,777
2021-03-19 $31.62 $31.69 $31.20 $31.69 $31.37 4,061
2021-03-18 $31.91 $32.09 $31.52 $31.63 $31.31 2,409
2021-03-17 $31.86 $32.10 $31.71 $32.10 $31.78 2,852
2021-03-16 $32.12 $32.12 $31.66 $31.99 $31.67 3,788
2021-03-15 $31.87 $32.20 $31.87 $32.20 $31.88 4,284
2021-03-12 $31.54 $31.81 $31.54 $31.81 $31.49 707
2021-03-11 $31.81 $32.00 $31.59 $31.72 $31.40 2,747
2021-03-10 $31.30 $31.68 $31.29 $31.53 $31.21 3,528
2021-03-09 $31.17 $31.34 $31.12 $31.19 $30.88 1,581
2021-03-08 $30.32 $31.12 $30.30 $31.12 $30.81 5,828
2021-03-05 $29.98 $30.33 $29.79 $30.28 $29.97 4,315
2021-03-04 $30.15 $30.47 $29.76 $30.11 $29.80 6,788
2021-03-03 $30.37 $30.43 $30.33 $30.37 $30.06 3,598
2021-03-02 $30.51 $30.51 $30.16 $30.36 $30.05 9,742
2021-03-01 $30.50 $30.95 $30.50 $30.82 $30.51 7,449
2021-02-26 $30.75 $30.81 $30.30 $30.50 $30.19 5,873
2021-02-25 $32.00 $32.12 $30.75 $30.98 $30.66 7,837
2021-02-24 $31.47 $32.00 $31.44 $31.89 $31.57 9,267
2021-02-23 $31.21 $31.51 $31.21 $31.44 $31.12 6,513
2021-02-22 $30.98 $31.50 $30.90 $31.20 $30.89 3,747
2021-02-19 $30.99 $31.00 $30.79 $30.98 $30.67 2,842
2021-02-18 $30.65 $30.98 $30.52 $30.85 $30.54 6,408
2021-02-17 $30.62 $30.62 $30.62 $30.62 $30.31 693
2021-02-16 $31.17 $31.28 $30.85 $30.85 $30.54 6,126
2021-02-12 $31.09 $31.26 $31.09 $31.10 $30.78 2,717
2021-02-11 $31.04 $31.27 $30.99 $31.26 $30.95 9,988
2021-02-10 $30.61 $31.05 $30.61 $30.79 $30.48 7,136
2021-02-09 $30.30 $30.64 $30.27 $30.62 $30.31 2,804
2021-02-08 $30.58 $30.64 $30.25 $30.54 $30.23 4,838
2021-02-05 $30.71 $30.75 $30.53 $30.59 $30.28 2,222
2021-02-04 $30.27 $30.76 $30.27 $30.55 $30.24 3,741
2021-02-03 $29.98 $30.08 $29.68 $30.06 $29.76 6,852
2021-02-02 $30.13 $30.32 $30.06 $30.10 $29.80 3,911
2021-02-01 $29.75 $30.01 $29.65 $30.01 $29.71 2,217
2021-01-29 $29.60 $29.68 $29.18 $29.50 $29.20 6,479
2021-01-28 $29.49 $30.25 $29.49 $29.85 $29.55 1,979
2021-01-27 $30.08 $30.27 $29.12 $29.41 $29.11 15,397
2021-01-26 $30.47 $30.68 $30.30 $30.34 $30.04 2,338
2021-01-25 $30.68 $30.68 $30.45 $30.45 $30.14 4,385
2021-01-22 $30.01 $30.70 $30.01 $30.70 $30.39 3,452
2021-01-21 $30.07 $30.16 $29.90 $30.00 $29.70 3,534
2021-01-20 $29.89 $30.32 $29.77 $30.19 $29.89 5,222
2021-01-19 $30.15 $30.15 $29.50 $29.77 $29.48 8,024
2021-01-15 $30.01 $30.19 $29.89 $30.13 $29.83 4,281
2021-01-14 $30.14 $30.35 $30.06 $30.18 $29.87 4,676
2021-01-13 $29.48 $30.01 $29.48 $30.01 $29.71 2,108
2021-01-12 $29.31 $29.65 $29.31 $29.65 $29.35 2,551
2021-01-11 $29.86 $29.86 $29.62 $29.62 $29.32 2,278
2021-01-08 $29.86 $30.00 $29.78 $29.90 $29.60 3,219
2021-01-07 $29.78 $30.10 $29.58 $29.93 $29.62 2,133
2021-01-06 $29.96 $30.57 $29.96 $30.41 $30.10 2,941
2021-01-05 $29.61 $30.00 $29.50 $30.00 $29.70 3,284
2021-01-04 $30.05 $30.10 $29.39 $29.39 $29.09 6,142
2020-12-31 $29.75 $29.90 $29.65 $29.71 $29.41 1,496
2020-12-30 $29.97 $30.06 $29.82 $29.82 $29.52 2,177
2020-12-29 $29.91 $29.98 $29.60 $29.83 $29.53 2,871
2020-12-28 $30.04 $30.19 $29.59 $29.99 $29.69 6,381
2020-12-24 $29.68 $29.68 $29.57 $29.64 $29.35 465
2020-12-23 $29.56 $29.85 $29.56 $29.63 $29.33 2,374
2020-12-22 $29.39 $29.52 $29.18 $29.47 $29.17 4,963
2020-12-21 $29.48 $29.51 $29.11 $29.50 $29.20 9,506
2020-12-18 $30.45 $30.65 $30.21 $30.21 $29.66 4,196
2020-12-17 $30.14 $30.21 $30.05 $30.21 $29.66 5,389
2020-12-16 $30.00 $30.00 $29.93 $29.97 $29.42 5,182
2020-12-15 $29.33 $29.86 $29.25 $29.86 $29.32 4,743
2020-12-14 $29.45 $29.54 $29.25 $29.41 $28.87 2,478
2020-12-11 $29.31 $29.44 $29.21 $29.44 $28.90 4,381
2020-12-10 $29.58 $29.58 $29.30 $29.30 $28.77 7,379
2020-12-09 $29.79 $29.79 $29.58 $29.71 $29.17 5,067
2020-12-08 $29.49 $29.66 $29.49 $29.56 $29.02 2,560
2020-12-07 $29.42 $29.62 $29.41 $29.53 $28.99 2,643
2020-12-04 $29.12 $29.38 $29.12 $29.38 $28.85 1,072
2020-12-03 $28.62 $29.18 $28.62 $29.00 $28.47 6,873
2020-12-02 $28.90 $28.90 $28.64 $28.65 $28.13 3,152
2020-12-01 $28.77 $29.04 $28.77 $28.86 $28.33 1,951
2020-11-30 $28.94 $29.00 $28.59 $28.59 $28.07 4,853
2020-11-27 $28.92 $28.92 $28.66 $28.72 $28.20 3,531
2020-11-25 $28.94 $28.98 $28.82 $28.90 $28.37 5,364
2020-11-24 $28.95 $29.25 $28.79 $29.09 $28.56 4,417
2020-11-23 $28.58 $28.97 $28.56 $28.56 $28.04 9,833
2020-11-20 $28.78 $28.78 $28.50 $28.61 $28.09 1,973
2020-11-19 $28.44 $28.67 $27.70 $28.65 $28.13 3,778
2020-11-18 $29.25 $29.25 $28.60 $28.60 $28.08 4,091
2020-11-17 $28.89 $29.37 $28.89 $29.22 $28.69 3,131
2020-11-16 $29.31 $29.57 $28.77 $29.21 $28.68 18,940
2020-11-13 $27.81 $28.75 $27.81 $28.73 $28.21 8,897
2020-11-12 $28.35 $28.48 $27.81 $27.83 $27.32 1,427
2020-11-11 $28.51 $28.68 $28.34 $28.48 $27.96 4,322
2020-11-10 $28.32 $28.95 $28.32 $28.75 $28.23 3,343
2020-11-09 $26.50 $29.61 $26.49 $28.10 $27.59 33,423
2020-11-06 $26.34 $26.34 $25.81 $25.81 $25.34 1,841
2020-11-05 $26.25 $26.31 $26.07 $26.20 $25.72 8,437
2020-11-04 $26.13 $26.21 $26.13 $26.16 $25.68 970
2020-11-03 $25.91 $26.09 $25.91 $26.09 $25.61 1,122
2020-11-02 $24.88 $25.34 $24.88 $25.34 $24.88 8,862
2020-10-30 $24.55 $24.68 $24.55 $24.63 $24.18 7,384
2020-10-29 $24.30 $25.13 $24.30 $24.90 $24.45 3,600
2020-10-28 $24.75 $24.75 $24.29 $24.40 $23.96 3,883
2020-10-27 $25.42 $25.58 $25.17 $25.17 $24.71 10,572
2020-10-26 $25.54 $25.70 $25.26 $25.55 $25.08 10,688
2020-10-23 $26.00 $26.05 $25.80 $25.94 $25.47 3,827
2020-10-22 $25.31 $25.97 $25.31 $25.85 $25.38 4,016
2020-10-21 $25.41 $25.41 $25.32 $25.34 $24.88 3,377
2020-10-20 $25.19 $25.48 $25.19 $25.40 $24.94 2,350
2020-10-19 $25.83 $25.83 $25.07 $25.07 $24.61 1,217
2020-10-16 $25.94 $25.94 $25.58 $25.66 $25.19 3,103
2020-10-15 $25.50 $25.97 $25.50 $25.86 $25.39 1,469
2020-10-14 $26.10 $26.10 $25.87 $25.91 $25.44 592
2020-10-13 $25.99 $26.08 $25.95 $25.95 $25.47 2,784
2020-10-12 $26.30 $26.30 $26.22 $26.22 $25.74 610
2020-10-09 $26.20 $26.31 $26.09 $26.24 $25.77 2,327
2020-10-08 $26.04 $26.46 $26.04 $26.29 $25.81 3,617
2020-10-07 $26.21 $26.40 $25.89 $26.06 $25.58 4,246
2020-10-06 $26.24 $26.31 $26.01 $26.04 $25.57 1,829
2020-10-05 $26.07 $26.40 $25.37 $26.18 $25.70 2,578
2020-10-02 $25.33 $26.10 $25.33 $26.05 $25.58 4,793
2020-10-01 $25.47 $25.82 $25.47 $25.82 $25.35 514
2020-09-30 $25.22 $25.69 $25.17 $25.19 $24.73 3,217
2020-09-29 $25.27 $25.38 $25.15 $25.15 $24.55 7,488
2020-09-28 $25.19 $25.27 $25.19 $25.20 $24.61 3,615
2020-09-25 $24.35 $24.85 $24.35 $24.85 $24.26 1,231
2020-09-24 $24.34 $24.64 $24.34 $24.45 $23.87 1,818
2020-09-23 $25.13 $25.13 $24.30 $24.34 $23.76 5,266
2020-09-22 $25.13 $25.24 $25.13 $25.17 $24.57 628
2020-09-21 $25.07 $25.27 $25.00 $25.14 $24.54 2,153
2020-09-18 $26.28 $26.29 $26.09 $26.09 $25.47 21,110
2020-09-17 $26.38 $26.41 $26.28 $26.41 $25.78 751
2020-09-16 $26.76 $26.93 $26.59 $26.59 $25.95 6,069
2020-09-15 $26.73 $26.92 $26.67 $26.67 $26.03 1,677
2020-09-14 $26.08 $26.84 $26.08 $26.62 $25.99 3,941
2020-09-11 $26.12 $26.12 $25.86 $25.99 $25.37 519
2020-09-10 $26.53 $26.65 $26.13 $26.13 $25.51 2,619
2020-09-09 $26.36 $26.63 $26.31 $26.31 $25.69 1,675
2020-09-08 $26.37 $26.49 $25.99 $26.10 $25.48 6,533
2020-09-04 $26.50 $26.64 $26.21 $26.52 $25.89 12,739
2020-09-03 $26.68 $27.05 $26.49 $26.51 $25.88 4,498
2020-09-02 $26.05 $26.89 $25.99 $26.73 $26.10 8,283
2020-09-01 $26.10 $26.10 $25.96 $26.08 $25.46 676
2020-08-31 $26.20 $26.31 $25.81 $26.03 $25.41 4,657
2020-08-28 $26.00 $26.10 $25.93 $26.10 $25.48 20,332
2020-08-27 $25.73 $26.03 $25.73 $25.95 $25.33 4,446
2020-08-26 $25.76 $25.76 $25.65 $25.67 $25.06 3,823
2020-08-25 $25.71 $25.75 $25.64 $25.72 $25.11 2,360
2020-08-24 $25.75 $25.94 $25.26 $25.90 $25.29 6,926
2020-08-21 $25.44 $25.63 $25.40 $25.63 $25.02 837
2020-08-20 $25.00 $25.75 $25.00 $25.56 $24.96 1,838
2020-08-19 $25.60 $25.60 $25.40 $25.40 $24.80 4,082
2020-08-18 $25.40 $25.72 $25.40 $25.56 $24.95 1,550
2020-08-17 $25.65 $25.66 $25.48 $25.61 $25.00 10,687
2020-08-14 $25.43 $25.52 $25.43 $25.52 $24.91 619
2020-08-13 $26.15 $26.15 $25.57 $25.57 $24.97 3,542
2020-08-12 $25.86 $25.86 $25.71 $25.82 $25.21 7,123
2020-08-11 $26.29 $26.50 $25.70 $25.70 $25.09 2,622
2020-08-10 $25.90 $26.09 $25.89 $26.04 $25.42 8,074
2020-08-07 $25.37 $25.95 $25.37 $25.95 $25.34 3,202
2020-08-06 $24.78 $25.63 $24.78 $25.63 $25.02 4,807
2020-08-05 $24.86 $24.93 $24.75 $24.91 $24.32 7,210
2020-08-04 $24.61 $24.97 $24.60 $24.82 $24.23 3,766
2020-08-03 $24.73 $24.76 $24.44 $24.76 $24.18 6,244
2020-07-31 $25.05 $25.05 $24.50 $24.81 $24.22 7,309
2020-07-30 $24.70 $25.31 $24.70 $25.18 $24.58 8,965
2020-07-29 $24.63 $25.24 $24.63 $25.15 $24.55 6,660
2020-07-28 $23.97 $24.64 $23.93 $24.52 $23.94 11,210
2020-07-27 $23.90 $24.19 $23.90 $24.19 $23.62 5,217
2020-07-24 $24.26 $24.37 $23.87 $24.04 $23.47 4,083
2020-07-23 $24.05 $24.48 $24.05 $24.15 $23.58 5,390
2020-07-22 $23.51 $24.55 $23.51 $24.28 $23.71 4,994
2020-07-21 $23.40 $23.93 $23.35 $23.58 $23.01 4,169
2020-07-20 $23.62 $23.75 $23.35 $23.35 $22.79 2,628
2020-07-17 $23.44 $23.91 $23.44 $23.77 $23.21 2,265
2020-07-16 $23.59 $23.68 $23.44 $23.51 $22.95 12,868
2020-07-15 $23.38 $23.69 $23.38 $23.59 $23.03 3,915
2020-07-14 $23.13 $23.17 $22.91 $22.99 $22.44 3,891
2020-07-13 $23.27 $23.42 $22.89 $22.90 $22.35 14,858
2020-07-10 $22.82 $23.27 $22.82 $23.24 $22.69 13,928
2020-07-09 $22.97 $22.97 $22.50 $22.90 $22.36 18,865
2020-07-08 $23.04 $23.19 $22.86 $23.01 $22.46 9,486
2020-07-07 $23.46 $23.46 $23.15 $23.15 $22.60 7,676
2020-07-06 $24.27 $24.27 $23.75 $23.75 $23.19 41,076
2020-07-02 $24.22 $24.31 $23.73 $23.77 $23.21 2,687
2020-07-01 $23.53 $23.98 $23.53 $23.93 $23.36 4,540
2020-06-30 $23.14 $23.61 $23.07 $23.36 $22.80 5,533
2020-06-29 $23.11 $23.33 $23.00 $23.32 $22.64 6,219
2020-06-26 $23.06 $23.06 $22.93 $22.99 $22.32 1,932
2020-06-25 $22.40 $23.23 $22.40 $23.19 $22.52 9,496
2020-06-24 $23.29 $23.29 $22.16 $22.68 $22.01 7,085
2020-06-23 $23.60 $23.73 $23.36 $23.42 $22.73 6,975
2020-06-22 $23.81 $23.81 $23.30 $23.52 $22.83 5,530
2020-06-19 $24.52 $24.59 $23.42 $23.42 $22.74 2,173
2020-06-18 $24.01 $24.41 $24.01 $24.32 $23.61 6,647
2020-06-17 $24.76 $24.82 $24.20 $24.28 $23.57 9,912
2020-06-16 $25.00 $25.07 $24.52 $24.64 $23.92 12,979
2020-06-15 $22.94 $24.00 $22.94 $24.00 $23.30 5,234
2020-06-12 $23.95 $23.95 $23.00 $23.75 $23.06 4,604
2020-06-11 $23.52 $23.88 $22.67 $22.80 $22.13 27,746
2020-06-10 $25.34 $25.34 $24.41 $24.70 $23.98 4,384
2020-06-09 $25.48 $25.85 $25.48 $25.59 $24.84 8,091
2020-06-08 $26.26 $26.35 $25.90 $26.28 $25.51 26,361
2020-06-05 $25.64 $26.07 $25.58 $25.70 $24.95 15,684
2020-06-04 $24.87 $24.87 $24.50 $24.72 $24.00 5,291
2020-06-03 $24.00 $24.90 $24.00 $24.80 $24.07 20,347
2020-06-02 $23.35 $23.71 $23.35 $23.66 $22.97 5,467
2020-06-01 $23.08 $23.24 $23.08 $23.13 $22.46 2,164
2020-05-29 $23.00 $23.04 $22.58 $22.90 $22.23 5,554
2020-05-28 $23.22 $23.28 $23.00 $23.05 $22.37 3,048
2020-05-27 $23.32 $23.40 $22.67 $23.21 $22.54 8,254
2020-05-26 $23.07 $23.07 $22.70 $22.85 $22.18 10,240
2020-05-22 $21.70 $21.92 $21.70 $21.92 $21.28 4,107
2020-05-21 $21.83 $21.95 $21.66 $21.80 $21.16 5,755
2020-05-20 $21.94 $21.94 $21.54 $21.66 $21.03 4,760
2020-05-19 $21.49 $21.70 $21.36 $21.55 $20.92 13,067
2020-05-18 $20.50 $21.72 $20.50 $21.62 $20.98 16,790
2020-05-15 $19.57 $19.80 $19.57 $19.76 $19.18 2,650
2020-05-14 $18.91 $19.57 $18.66 $19.57 $19.00 5,451
2020-05-13 $19.60 $19.60 $19.24 $19.31 $18.75 6,245
2020-05-12 $20.44 $20.44 $19.60 $19.60 $19.03 10,897
2020-05-11 $20.56 $20.92 $20.39 $20.39 $19.80 2,310
2020-05-08 $19.95 $20.75 $19.95 $20.72 $20.11 7,145
2020-05-07 $20.51 $20.56 $19.64 $19.69 $19.11 6,082
2020-05-06 $20.75 $20.77 $20.11 $20.11 $19.52 4,112
2020-05-05 $20.53 $21.13 $20.53 $20.70 $20.09 9,526
2020-05-04 $20.31 $20.53 $20.30 $20.45 $19.85 8,463
2020-05-01 $21.00 $21.00 $20.52 $20.52 $19.92 2,855
2020-04-30 $21.54 $21.68 $21.35 $21.51 $20.88 5,974
2020-04-29 $21.53 $22.22 $21.50 $22.19 $21.54 7,191
2020-04-28 $21.18 $21.26 $20.83 $20.99 $20.38 5,183
2020-04-27 $19.98 $20.68 $19.98 $20.58 $19.98 2,257
2020-04-24 $19.95 $20.01 $19.90 $20.01 $19.43 1,537
2020-04-23 $20.08 $20.39 $19.93 $19.96 $19.38 12,069
2020-04-22 $20.17 $20.33 $20.04 $20.09 $19.51 4,007
2020-04-21 $20.07 $20.23 $19.65 $19.94 $19.36 11,937
2020-04-20 $20.91 $21.14 $20.51 $20.62 $20.02 13,319
2020-04-17 $21.28 $21.63 $21.14 $21.29 $20.67 17,338
2020-04-16 $20.97 $20.97 $20.60 $20.72 $20.12 6,630
2020-04-15 $21.27 $21.34 $20.80 $21.00 $20.39 9,912
2020-04-14 $21.98 $22.39 $21.90 $22.16 $21.51 13,119
2020-04-13 $22.20 $22.23 $21.46 $21.68 $21.04 24,642
2020-04-09 $21.68 $22.92 $21.68 $22.64 $21.98 26,646
2020-04-08 $19.72 $21.26 $19.72 $21.20 $20.58 33,798
2020-04-07 $19.84 $20.52 $19.60 $19.60 $19.03 25,670
2020-04-06 $18.50 $19.18 $18.50 $19.14 $18.58 13,459
2020-04-03 $17.68 $17.69 $17.30 $17.52 $17.01 8,955
2020-04-02 $17.59 $18.35 $17.59 $17.97 $17.44 20,549
2020-04-01 $18.84 $18.84 $17.80 $17.95 $17.43 32,416
2020-03-31 $20.06 $20.12 $19.50 $19.85 $19.27 7,167
2020-03-30 $20.22 $20.22 $19.30 $19.91 $19.27 11,859
2020-03-27 $19.53 $20.15 $18.82 $20.05 $19.40 11,962
2020-03-26 $19.40 $20.06 $19.03 $20.06 $19.41 22,716
2020-03-25 $18.52 $19.48 $18.52 $19.15 $18.53 14,102
2020-03-24 $17.57 $18.74 $17.57 $18.37 $17.78 19,273
2020-03-23 $16.66 $17.23 $16.25 $17.23 $16.67 23,564
2020-03-20 $17.18 $18.68 $17.06 $17.06 $16.50 21,348
2020-03-19 $15.24 $17.48 $15.24 $16.95 $16.40 40,264
2020-03-18 $15.88 $15.89 $14.08 $15.24 $14.74 13,915
2020-03-17 $16.63 $16.96 $15.52 $16.18 $15.65 24,566
2020-03-16 $17.38 $18.91 $17.00 $17.10 $16.54 30,454
2020-03-13 $20.20 $20.93 $18.78 $20.93 $20.25 27,271
2020-03-12 $21.56 $21.56 $19.08 $19.26 $18.63 70,566
2020-03-11 $25.01 $25.05 $23.50 $23.54 $22.78 15,947
2020-03-10 $26.43 $26.43 $24.67 $25.77 $24.93 27,055
2020-03-09 $26.03 $26.50 $25.00 $25.80 $24.96 29,498
2020-03-06 $28.06 $28.48 $27.70 $28.06 $27.15 19,201
2020-03-05 $29.03 $29.50 $28.69 $28.89 $27.95 9,695
2020-03-04 $29.50 $29.51 $29.15 $29.48 $28.52 11,558
2020-03-03 $28.50 $29.25 $28.42 $28.66 $27.73 11,719
2020-03-02 $28.12 $28.46 $27.89 $28.32 $27.40 41,438
2020-02-28 $28.39 $28.73 $27.70 $28.35 $27.43 15,956
2020-02-27 $30.40 $30.40 $29.33 $29.33 $28.38 51,824
2020-02-26 $31.07 $31.39 $30.81 $30.85 $29.85 17,990
2020-02-25 $32.17 $32.17 $31.02 $31.11 $30.10 16,132
2020-02-24 $32.01 $32.31 $31.91 $32.20 $31.15 9,717
2020-02-21 $32.58 $32.69 $32.53 $32.53 $31.47 6,502
2020-02-20 $32.38 $32.55 $32.24 $32.50 $31.45 5,063
2020-02-19 $32.49 $32.49 $32.18 $32.29 $31.24 21,674
2020-02-18 $32.52 $32.56 $32.26 $32.49 $31.44 10,949
2020-02-14 $32.31 $32.44 $32.30 $32.44 $31.39 9,770
2020-02-13 $31.90 $32.20 $31.84 $32.16 $31.12 7,278
2020-02-12 $31.83 $31.95 $31.79 $31.88 $30.85 34,276
2020-02-11 $31.57 $31.89 $31.51 $31.61 $30.58 4,163
2020-02-10 $31.60 $31.63 $31.38 $31.57 $30.55 9,693
2020-02-07 $31.43 $31.46 $31.27 $31.34 $30.32 26,260
2020-02-06 $31.16 $31.52 $31.16 $31.51 $30.49 4,667
2020-02-05 $31.35 $31.35 $31.17 $31.28 $30.26 4,056
2020-02-04 $31.12 $31.36 $31.12 $31.18 $30.17 6,599
2020-02-03 $31.00 $31.05 $30.87 $30.87 $29.87 4,465
2020-01-31 $31.23 $31.25 $30.95 $30.97 $29.96 13,651
2020-01-30 $31.25 $31.27 $31.25 $31.27 $30.25 4,300
2020-01-29 $31.52 $31.52 $31.34 $31.37 $30.35 6,346
2020-01-28 $31.35 $31.59 $31.35 $31.51 $30.49 5,273
2020-01-27 $31.33 $31.40 $31.30 $31.38 $30.36 7,833
2020-01-24 $31.62 $31.64 $31.51 $31.54 $30.51 7,321
2020-01-23 $31.51 $31.65 $31.51 $31.65 $30.62 2,724
2020-01-22 $31.83 $31.83 $31.52 $31.53 $30.50 12,879
2020-01-21 $31.66 $31.82 $31.51 $31.77 $30.73 13,331
2020-01-17 $31.77 $31.77 $31.60 $31.61 $30.59 7,155
2020-01-16 $31.27 $31.63 $31.27 $31.61 $30.59 12,163
2020-01-15 $31.16 $31.33 $31.09 $31.26 $30.24 8,507
2020-01-14 $31.15 $31.15 $30.90 $31.02 $30.02 8,828
2020-01-13 $30.90 $31.12 $30.89 $31.12 $30.11 16,461
2020-01-10 $30.78 $30.78 $30.64 $30.75 $29.75 30,920
2020-01-09 $30.62 $30.77 $30.62 $30.70 $29.70 6,037
2020-01-08 $30.55 $30.77 $30.54 $30.68 $29.68 10,484
2020-01-07 $30.80 $30.83 $30.43 $30.53 $29.54 7,934
2020-01-06 $30.58 $30.90 $30.58 $30.84 $29.84 9,817
2020-01-03 $30.25 $30.63 $30.20 $30.58 $29.59 3,595
2020-01-02 $30.67 $30.67 $30.14 $30.34 $29.36 17,368
2019-12-31 $30.31 $30.63 $30.31 $30.63 $29.63 19,299
2019-12-30 $30.51 $30.51 $30.34 $30.45 $29.46 6,170
2019-12-27 $30.17 $30.36 $30.17 $30.33 $29.34 10,617
2019-12-26 $29.90 $30.12 $29.90 $30.11 $29.13 131,747
2019-12-24 $30.04 $30.30 $29.90 $30.00 $29.02 71,720
2019-12-23 $30.06 $30.26 $29.94 $29.98 $29.00 56,173
2019-12-20 $29.87 $30.05 $29.87 $30.05 $29.07 3,308
2019-12-19 $29.59 $29.75 $29.53 $29.71 $28.74 9,883
2019-12-18 $29.44 $29.74 $29.42 $29.73 $28.49 6,851
2019-12-17 $29.67 $29.73 $29.54 $29.58 $28.35 8,882
2019-12-16 $29.81 $29.81 $29.55 $29.71 $28.48 5,179
2019-12-13 $29.67 $29.67 $29.39 $29.54 $28.31 10,631
2019-12-12 $29.94 $30.17 $29.60 $29.63 $28.40 11,184
2019-12-11 $30.53 $30.53 $30.06 $30.14 $28.88 3,302
2019-12-10 $30.48 $30.50 $30.37 $30.44 $29.17 5,987
2019-12-09 $30.68 $30.68 $30.44 $30.50 $29.23 5,952
2019-12-06 $30.54 $30.76 $30.54 $30.60 $29.33 4,557
2019-12-05 $30.40 $30.55 $30.40 $30.55 $29.27 5,000
2019-12-04 $30.52 $30.97 $30.45 $30.46 $29.19 12,723
2019-12-03 $30.14 $30.36 $30.14 $30.33 $29.07 8,966
2019-12-02 $30.41 $30.41 $30.10 $30.10 $28.84 6,148
2019-11-29 $30.51 $30.64 $30.40 $30.40 $29.14 1,642
2019-11-27 $30.49 $30.62 $30.46 $30.62 $29.35 7,059
2019-11-26 $30.32 $30.41 $30.32 $30.41 $29.14 4,637
2019-11-25 $30.01 $30.35 $30.01 $30.24 $28.98 5,670
2019-11-22 $29.94 $30.00 $29.89 $29.97 $28.72 2,361
2019-11-21 $30.28 $30.28 $30.00 $30.00 $28.75 13,246
2019-11-20 $30.25 $30.37 $30.09 $30.23 $28.97 6,055
2019-11-19 $30.10 $30.31 $30.10 $30.19 $28.93 6,716
2019-11-18 $30.05 $30.25 $30.05 $30.09 $28.83 6,440
2019-11-15 $30.00 $30.00 $29.82 $29.97 $28.72 28,092
2019-11-14 $29.84 $29.88 $29.70 $29.84 $28.60 3,337
2019-11-13 $29.79 $29.80 $29.61 $29.76 $28.52 5,467
2019-11-12 $29.80 $30.08 $29.75 $29.75 $28.51 11,289
2019-11-11 $29.68 $29.84 $29.60 $29.73 $28.50 32,759
2019-11-08 $29.76 $29.97 $29.75 $29.76 $28.52 28,896
2019-11-07 $30.09 $30.18 $29.78 $29.88 $28.64 54,594
2019-11-06 $30.45 $30.45 $30.10 $30.22 $28.96 10,931
2019-11-05 $30.65 $30.67 $30.31 $30.31 $29.05 16,751
2019-11-04 $31.21 $31.21 $30.85 $30.90 $29.62 79,313
2019-11-01 $31.28 $31.59 $31.14 $31.27 $29.97 7,103
2019-10-31 $30.99 $31.08 $30.89 $30.98 $29.69 11,527
2019-10-30 $30.76 $30.89 $30.69 $30.87 $29.59 25,363
2019-10-29 $30.83 $30.86 $30.61 $30.80 $29.52 17,289
2019-10-28 $30.68 $30.68 $30.35 $30.51 $29.24 16,660
2019-10-25 $31.43 $31.47 $30.65 $30.68 $29.40 39,671
2019-10-24 $31.79 $31.81 $31.50 $31.56 $30.25 4,157
2019-10-23 $31.59 $31.72 $31.50 $31.61 $30.30 8,214
2019-10-22 $31.73 $31.77 $31.59 $31.59 $30.28 8,041
2019-10-21 $31.78 $31.78 $31.50 $31.62 $30.30 65,303
2019-10-18 $31.44 $31.72 $31.42 $31.66 $30.35 11,184
2019-10-17 $31.34 $31.52 $31.29 $31.48 $30.17 9,251
2019-10-16 $31.16 $31.26 $31.05 $31.26 $29.96 4,283
2019-10-15 $31.29 $31.36 $31.19 $31.21 $29.91 6,601
2019-10-14 $31.05 $31.18 $31.05 $31.18 $29.88 4,643
2019-10-11 $31.09 $31.23 $31.08 $31.15 $29.85 10,544
2019-10-10 $31.09 $31.09 $30.88 $31.02 $29.73 6,394
2019-10-09 $31.01 $31.07 $30.96 $30.97 $29.68 12,328
2019-10-08 $30.76 $30.90 $30.69 $30.87 $29.59 3,789
2019-10-07 $30.96 $31.11 $30.95 $30.96 $29.68 4,447
2019-10-04 $30.84 $30.96 $30.84 $30.94 $29.66 4,324
2019-10-03 $30.56 $30.87 $30.56 $30.79 $29.51 8,939
2019-10-02 $30.46 $30.47 $30.44 $30.44 $29.18 4,160
2019-10-01 $30.86 $30.87 $30.40 $30.46 $29.20 6,260
2019-09-30 $30.79 $30.99 $30.79 $30.91 $29.62 4,435
2019-09-27 $30.97 $30.97 $30.66 $30.76 $29.34 8,075
2019-09-26 $30.95 $30.95 $30.78 $30.94 $29.52 9,353
2019-09-25 $30.78 $30.87 $30.73 $30.82 $29.40 6,874
2019-09-24 $30.95 $30.97 $30.64 $30.64 $29.23 6,593
2019-09-23 $30.63 $30.97 $30.60 $30.76 $29.34 8,477
2019-09-20 $30.73 $30.79 $30.59 $30.66 $29.25 5,247
2019-09-19 $30.71 $30.74 $30.69 $30.70 $29.29 6,246
2019-09-18 $30.76 $30.76 $30.44 $30.51 $29.11 12,803
2019-09-17 $30.44 $30.59 $30.10 $30.58 $29.17 25,791
2019-09-16 $30.04 $30.28 $30.00 $30.10 $28.72 19,495
2019-09-13 $30.68 $30.68 $30.10 $30.10 $28.72 11,922
2019-09-12 $30.61 $30.90 $30.51 $30.53 $29.12 11,905
2019-09-11 $30.38 $30.74 $30.30 $30.51 $29.11 5,655
2019-09-10 $30.78 $30.82 $30.29 $30.31 $28.92 28,379
2019-09-09 $31.22 $31.33 $31.00 $31.04 $29.61 166,035
2019-09-06 $31.14 $31.26 $31.14 $31.22 $29.79 11,506
2019-09-05 $31.39 $31.40 $30.90 $31.02 $29.60 11,617
2019-09-04 $31.14 $31.37 $31.14 $31.26 $29.82 8,709
2019-09-03 $30.79 $31.05 $30.60 $30.95 $29.53 23,518
2019-08-30 $30.73 $30.84 $30.59 $30.72 $29.31 8,730
2019-08-29 $30.64 $30.71 $30.52 $30.71 $29.30 13,144
2019-08-28 $30.35 $30.54 $30.35 $30.43 $29.03 4,728
2019-08-27 $30.56 $30.85 $30.51 $30.51 $29.11 17,787
2019-08-26 $30.65 $30.65 $30.51 $30.57 $29.16 9,432
2019-08-23 $30.63 $31.05 $30.51 $30.51 $29.11 11,257
2019-08-22 $30.60 $30.65 $30.53 $30.63 $29.22 11,216
2019-08-21 $30.74 $30.74 $30.62 $30.64 $29.23 11,654
2019-08-20 $30.72 $30.77 $30.60 $30.60 $29.19 5,962
2019-08-19 $30.70 $30.87 $30.67 $30.67 $29.26 20,725
2019-08-16 $30.27 $30.70 $30.27 $30.67 $29.26 11,920
2019-08-15 $30.16 $30.40 $30.16 $30.37 $28.97 10,308
2019-08-14 $30.05 $30.13 $30.00 $30.00 $28.62 10,045
2019-08-13 $30.16 $30.24 $30.05 $30.19 $28.80 3,600
2019-08-12 $30.36 $30.38 $30.19 $30.19 $28.80 9,459
2019-08-09 $30.34 $30.41 $30.28 $30.41 $29.01 1,950
2019-08-08 $30.09 $30.34 $29.88 $30.34 $28.95 5,751
2019-08-07 $29.36 $30.13 $29.25 $29.84 $28.47 10,370
2019-08-06 $29.18 $29.52 $29.06 $29.52 $28.16 3,884
2019-08-05 $29.49 $29.60 $28.92 $29.04 $27.71 9,646
2019-08-02 $29.32 $29.62 $29.32 $29.61 $28.25 5,875
2019-08-01 $29.52 $29.61 $29.46 $29.58 $28.22 8,844
2019-07-31 $29.75 $29.83 $29.61 $29.61 $28.25 7,759
2019-07-30 $29.36 $29.74 $29.36 $29.74 $28.37 4,809
2019-07-29 $29.53 $29.75 $29.53 $29.69 $28.32 8,179
2019-07-26 $29.38 $29.54 $29.30 $29.48 $28.13 2,571
2019-07-25 $29.44 $29.44 $29.39 $29.39 $28.04 4,603
2019-07-24 $29.44 $29.56 $29.40 $29.40 $28.05 12,600
2019-07-23 $29.26 $29.39 $29.26 $29.39 $28.04 4,827
2019-07-22 $29.26 $29.38 $29.26 $29.31 $27.96 8,464
2019-07-19 $29.66 $29.74 $29.37 $29.37 $28.02 4,094
2019-07-18 $29.44 $29.71 $29.44 $29.71 $28.35 2,982
2019-07-17 $29.37 $29.53 $29.37 $29.49 $28.14 5,938
2019-07-16 $29.40 $29.40 $29.30 $29.31 $27.96 6,925
2019-07-15 $29.62 $29.66 $29.45 $29.50 $28.14 7,514
2019-07-12 $29.64 $29.64 $29.39 $29.56 $28.20 6,156
2019-07-11 $29.78 $29.78 $29.45 $29.55 $28.19 4,534
2019-07-10 $29.68 $29.79 $29.58 $29.79 $28.42 7,751
2019-07-09 $29.43 $29.50 $29.35 $29.50 $28.14 5,975
2019-07-08 $29.32 $29.49 $29.32 $29.49 $28.13 3,437
2019-07-05 $29.42 $29.43 $28.98 $29.39 $28.04 8,451
2019-07-03 $29.47 $29.48 $29.44 $29.48 $28.13 2,548
2019-07-02 $28.67 $29.11 $28.67 $29.11 $27.77 7,360
2019-07-01 $28.65 $28.88 $28.40 $28.63 $27.31 6,317
2019-06-28 $28.60 $29.04 $28.54 $28.67 $27.35 2,807
2019-06-27 $28.45 $28.53 $28.45 $28.52 $27.08 1,821
2019-06-26 $28.81 $28.81 $28.30 $28.39 $26.96 6,890
2019-06-25 $29.01 $29.02 $28.95 $28.95 $27.49 4,001
2019-06-24 $29.04 $29.04 $28.81 $28.96 $27.50 3,525
2019-06-21 $29.20 $29.20 $28.78 $28.87 $27.41 9,120
2019-06-20 $29.31 $29.37 $29.29 $29.29 $27.81 4,807
2019-06-19 $28.84 $29.02 $28.62 $29.02 $27.56 25,349
2019-06-18 $28.87 $29.00 $28.82 $28.82 $27.37 13,623
2019-06-17 $28.60 $28.81 $28.60 $28.80 $27.35 4,072
2019-06-14 $28.45 $28.57 $28.45 $28.57 $27.13 5,463
2019-06-13 $28.32 $28.37 $28.30 $28.35 $26.92 2,833
2019-06-12 $28.28 $28.46 $28.28 $28.39 $26.96 4,216
2019-06-11 $28.36 $28.36 $28.12 $28.21 $26.79 3,552
2019-06-10 $28.44 $28.44 $28.26 $28.27 $26.84 12,184
2019-06-07 $28.36 $28.46 $28.36 $28.44 $27.01 1,236
2019-06-06 $28.13 $28.14 $28.00 $28.12 $26.70 4,365
2019-06-05 $27.88 $27.94 $27.88 $27.94 $26.53 1,164
2019-06-04 $27.91 $27.91 $27.52 $27.64 $26.25 3,638
2019-06-03 $27.89 $27.89 $27.89 $27.89 $26.48 1,121
2019-05-31 $27.69 $27.93 $27.69 $27.90 $26.49 1,870
2019-05-30 $27.62 $27.69 $27.59 $27.69 $26.29 1,863
2019-05-29 $27.86 $27.86 $27.54 $27.54 $26.15 9,140
2019-05-28 $28.24 $28.25 $28.13 $28.13 $26.71 12,042
2019-05-24 $28.16 $28.22 $28.15 $28.16 $26.74 2,680
2019-05-23 $27.95 $27.98 $27.95 $27.97 $26.56 1,585
2019-05-22 $27.98 $28.06 $27.97 $28.06 $26.65 2,037
2019-05-21 $28.08 $28.08 $28.00 $28.00 $26.59 2,003
2019-05-20 $27.90 $27.90 $27.77 $27.77 $26.37 1,704
2019-05-17 $27.81 $27.98 $27.77 $27.96 $26.55 4,450
2019-05-16 $27.92 $28.12 $27.92 $28.03 $26.62 4,131
2019-05-15 $27.65 $27.70 $27.65 $27.66 $26.27 2,288
2019-05-14 $27.71 $27.71 $27.46 $27.64 $26.25 6,378
2019-05-13 $27.14 $27.62 $27.14 $27.62 $26.23 2,676
2019-05-10 $27.19 $27.50 $27.19 $27.49 $26.11 4,879
2019-05-09 $27.05 $27.17 $26.89 $27.17 $25.80 2,037
2019-05-08 $27.17 $27.24 $27.15 $27.16 $25.79 5,075
2019-05-07 $27.29 $27.29 $27.02 $27.02 $25.66 1,252
2019-05-06 $27.26 $27.31 $27.15 $27.20 $25.83 7,918
2019-05-03 $27.28 $27.43 $27.09 $27.34 $25.96 5,610
2019-05-02 $27.00 $27.05 $26.80 $26.99 $25.63 8,486
2019-05-01 $26.96 $27.13 $26.89 $26.94 $25.58 4,727
2019-04-30 $26.99 $26.99 $26.83 $26.90 $25.54 1,979
2019-04-29 $26.81 $26.81 $26.74 $26.75 $25.40 1,152
2019-04-26 $26.79 $26.89 $26.79 $26.86 $25.50 1,080
2019-04-25 $26.55 $26.62 $26.50 $26.61 $25.27 2,801
2019-04-24 $26.49 $26.58 $26.49 $26.58 $25.24 3,889
2019-04-23 $25.96 $26.46 $25.96 $26.37 $25.04 13,289
2019-04-22 $26.12 $26.19 $25.87 $25.90 $24.59 4,408
2019-04-18 $26.36 $26.36 $26.07 $26.32 $24.99 4,474
2019-04-17 $26.62 $26.62 $26.01 $26.10 $24.78 12,100
2019-04-16 $27.23 $27.28 $26.60 $26.69 $25.34 23,760
2019-04-15 $27.38 $27.38 $27.29 $27.31 $25.93 1,206
2019-04-12 $27.27 $27.33 $27.21 $27.33 $25.95 8,122
2019-04-11 $27.38 $27.38 $27.25 $27.30 $25.92 1,834
2019-04-10 $27.13 $27.37 $27.13 $27.36 $25.98 16,660
2019-04-09 $27.29 $27.29 $27.19 $27.19 $25.82 9,286
2019-04-08 $27.62 $27.62 $27.35 $27.36 $25.98 2,860
2019-04-05 $27.51 $27.57 $27.51 $27.56 $26.17 1,801
2019-04-04 $27.61 $27.61 $27.44 $27.45 $26.07 1,892
2019-04-03 $27.56 $27.72 $27.56 $27.64 $26.25 4,782
2019-04-02 $27.50 $27.55 $27.46 $27.52 $26.13 6,215
2019-04-01 $27.95 $27.95 $27.62 $27.65 $26.26 5,789
2019-03-29 $28.01 $28.02 $27.94 $27.97 $26.56 3,240
2019-03-28 $27.70 $27.94 $27.70 $27.80 $26.31 3,655
2019-03-27 $27.80 $27.94 $27.71 $27.74 $26.26 3,666
2019-03-26 $28.05 $28.05 $27.91 $28.00 $26.50 12,990
2019-03-25 $27.65 $27.92 $27.52 $27.87 $26.38 4,114
2019-03-22 $27.94 $27.95 $27.76 $27.81 $26.32 28,166
2019-03-21 $27.41 $27.91 $27.40 $27.86 $26.37 4,716
2019-03-20 $27.13 $27.46 $27.13 $27.43 $25.96 4,041
2019-03-19 $27.30 $27.31 $27.28 $27.28 $25.82 1,785
2019-03-18 $27.64 $27.64 $27.21 $27.25 $25.79 5,474
2019-03-15 $27.98 $27.98 $27.68 $27.68 $26.20 2,729
2019-03-14 $27.77 $27.80 $27.74 $27.76 $26.28 3,263
2019-03-13 $27.69 $27.69 $27.57 $27.65 $26.17 5,139
2019-03-12 $27.39 $27.43 $27.39 $27.43 $25.96 1,696
2019-03-11 $27.12 $27.26 $27.11 $27.16 $25.71 4,560
2019-03-08 $26.94 $26.94 $26.80 $26.82 $25.39 4,687
2019-03-07 $26.77 $26.98 $26.76 $26.77 $25.34 7,259
2019-03-06 $27.23 $27.23 $26.86 $26.86 $25.42 2,669
2019-03-05 $27.21 $27.23 $27.12 $27.23 $25.77 3,175
2019-03-04 $27.02 $27.19 $26.93 $26.96 $25.52 9,840
2019-03-01 $27.10 $27.18 $26.82 $26.96 $25.52 6,572
2019-02-28 $27.30 $27.49 $27.30 $27.42 $25.95 3,874
2019-02-27 $27.59 $27.59 $27.15 $27.21 $25.76 3,906
2019-02-26 $27.65 $27.92 $27.45 $27.46 $25.99 85,000
2019-02-25 $28.29 $28.29 $27.82 $27.87 $26.38 13,012
2019-02-22 $27.95 $28.31 $27.95 $28.20 $26.69 7,715
2019-02-21 $27.94 $28.06 $27.85 $27.95 $26.46 10,732
2019-02-20 $28.28 $28.28 $27.69 $28.04 $26.54 7,882
2019-02-19 $28.36 $28.36 $28.25 $28.32 $26.81 4,384
2019-02-15 $28.03 $28.35 $28.03 $28.21 $26.70 4,328
2019-02-14 $28.08 $28.16 $28.08 $28.12 $26.62 4,725
2019-02-13 $28.05 $28.12 $28.00 $28.12 $26.62 4,124
2019-02-12 $27.93 $28.01 $27.85 $27.92 $26.43 7,758
2019-02-11 $27.89 $28.14 $27.89 $28.12 $26.61 6,340
2019-02-08 $28.01 $28.01 $27.79 $27.95 $26.45 3,397
2019-02-07 $27.91 $28.27 $27.91 $28.27 $26.76 1,002
2019-02-06 $28.21 $28.21 $27.92 $27.98 $26.48 7,352
2019-02-05 $28.13 $28.23 $27.97 $28.13 $26.62 10,504
2019-02-04 $27.70 $27.92 $27.64 $27.92 $26.43 7,686
2019-02-01 $27.96 $27.96 $27.40 $27.51 $26.04 6,586
2019-01-31 $27.63 $27.97 $27.56 $27.97 $26.47 7,067
2019-01-30 $27.50 $27.66 $27.39 $27.66 $26.18 4,506
2019-01-29 $27.44 $27.57 $27.41 $27.57 $26.09 2,660
2019-01-28 $27.23 $27.33 $27.22 $27.33 $25.87 4,982
2019-01-25 $27.12 $27.34 $27.12 $27.27 $25.81 6,360
2019-01-24 $26.70 $26.95 $26.64 $26.95 $25.51 566
2019-01-23 $26.87 $27.00 $26.83 $26.87 $25.43 9,559
2019-01-22 $26.78 $26.93 $26.70 $26.71 $25.28 5,162
2019-01-18 $26.90 $26.90 $26.72 $26.80 $25.37 7,889
2019-01-17 $26.68 $26.78 $26.61 $26.70 $25.28 4,011
2019-01-16 $26.54 $26.73 $26.52 $26.71 $25.28 6,135
2019-01-15 $26.27 $26.54 $26.27 $26.46 $25.05 8,204
2019-01-14 $26.15 $26.20 $26.08 $26.08 $24.69 4,169
2019-01-11 $26.20 $26.27 $26.15 $26.24 $24.83 8,291
2019-01-10 $25.67 $26.22 $25.67 $26.22 $24.82 3,195
2019-01-09 $26.16 $26.16 $25.85 $26.05 $24.66 16,095
2019-01-08 $25.68 $27.00 $25.68 $27.00 $25.56 5,726
2019-01-07 $25.43 $25.69 $25.20 $25.59 $24.22 9,357
2019-01-04 $25.00 $25.27 $25.00 $25.15 $23.81 2,683
2019-01-03 $24.76 $24.98 $24.72 $24.93 $23.60 2,616
2019-01-02 $25.00 $25.00 $24.63 $24.66 $23.34 3,364
2018-12-31 $25.40 $25.40 $24.81 $25.12 $23.78 11,139
2018-12-28 $25.36 $25.56 $25.16 $25.31 $23.96 11,814
2018-12-27 $24.85 $25.28 $24.62 $25.28 $23.93 33,051
2018-12-26 $24.09 $25.06 $24.09 $24.98 $23.64 19,370
2018-12-24 $24.91 $25.09 $24.38 $24.38 $23.08 24,490
2018-12-21 $26.53 $26.53 $25.25 $25.25 $23.90 23,772
2018-12-20 $25.80 $25.90 $25.59 $25.71 $24.34 14,380
2018-12-19 $26.31 $26.39 $26.01 $26.04 $24.44 27,097
2018-12-18 $26.23 $26.44 $26.20 $26.32 $24.70 34,961
2018-12-17 $26.77 $26.82 $26.01 $26.01 $24.41 12,982
2018-12-14 $26.90 $26.90 $26.72 $26.72 $25.07 4,672
2018-12-13 $26.84 $27.26 $26.84 $27.14 $25.47 6,244
2018-12-12 $27.49 $27.49 $27.12 $27.23 $25.55 4,141
2018-12-11 $27.54 $27.58 $27.47 $27.56 $25.86 8,788
2018-12-10 $27.27 $27.43 $27.08 $27.43 $25.74 3,399
2018-12-07 $27.66 $27.66 $27.42 $27.44 $25.75 11,569
2018-12-06 $27.28 $27.80 $27.10 $27.70 $25.99 15,699
2018-12-04 $27.72 $27.91 $27.34 $27.41 $25.72 17,771
2018-12-03 $27.74 $27.74 $27.39 $27.70 $25.99 17,612
2018-11-30 $27.23 $27.46 $27.15 $27.43 $25.74 27,787
2018-11-29 $27.11 $27.22 $27.00 $27.15 $25.48 4,622
2018-11-28 $26.66 $27.11 $26.40 $27.11 $25.44 17,695
2018-11-27 $26.38 $26.60 $26.36 $26.60 $24.96 4,965
2018-11-26 $26.39 $26.39 $26.15 $26.31 $24.69 2,194
2018-11-23 $26.22 $26.27 $26.22 $26.22 $24.61 801
2018-11-21 $26.51 $26.51 $26.25 $26.35 $24.73 27,170
2018-11-20 $26.50 $26.50 $26.43 $26.43 $24.80 5,248
2018-11-19 $26.61 $26.64 $26.33 $26.49 $24.86 9,357
2018-11-16 $26.51 $26.65 $26.18 $26.57 $24.93 9,165
2018-11-15 $26.20 $26.45 $26.20 $26.45 $24.82 725
2018-11-14 $26.64 $26.64 $26.52 $26.56 $24.92 964
2018-11-13 $26.80 $26.80 $26.63 $26.66 $25.02 6,452
2018-11-12 $27.21 $27.21 $26.94 $26.94 $25.28 7,059
2018-11-09 $27.03 $27.03 $26.96 $26.99 $25.33 1,369
2018-11-08 $26.94 $26.97 $26.81 $26.95 $25.29 1,986
2018-11-07 $26.76 $27.04 $26.76 $27.04 $25.37 6,361
2018-11-06 $26.26 $26.26 $26.26 $26.26 $24.64 738
2018-11-05 $26.17 $26.53 $26.17 $26.53 $24.90 2,230
2018-11-02 $26.12 $26.17 $25.74 $25.83 $24.24 2,525
2018-11-01 $25.81 $26.20 $25.77 $26.13 $24.52 3,595
2018-10-31 $26.06 $26.09 $25.93 $25.99 $24.39 4,600
2018-10-30 $25.62 $26.12 $25.62 $26.12 $24.51 937
2018-10-29 $25.15 $25.47 $25.15 $25.25 $23.69 1,267
2018-10-26 $25.50 $25.50 $25.06 $25.06 $23.52 832
2018-10-25 $25.55 $25.79 $25.52 $25.64 $24.06 2,078
2018-10-24 $25.38 $25.38 $25.38 $25.38 $23.82 300
2018-10-23 $25.08 $25.39 $25.08 $25.39 $23.83 1,240
2018-10-22 $25.57 $25.63 $25.42 $25.42 $23.85 7,368
2018-10-19 $25.60 $25.60 $25.60 $25.60 $24.02 526
2018-10-18 $25.60 $25.60 $25.44 $25.47 $23.90 1,839
2018-10-17 $25.76 $25.76 $25.64 $25.64 $24.06 588
2018-10-16 $25.22 $25.63 $25.22 $25.63 $24.05 657
2018-10-15 $25.25 $25.25 $25.25 $25.25 $23.69 595
2018-10-12 $25.21 $25.21 $24.92 $24.95 $23.41 3,525
2018-10-11 $25.65 $25.72 $25.30 $25.45 $23.88 2,104
2018-10-10 $26.03 $26.03 $26.00 $26.00 $24.40 395
2018-10-09 $25.89 $26.10 $25.70 $25.96 $24.36 3,788
2018-10-08 $25.57 $25.79 $25.57 $25.79 $24.20 2,806
2018-10-05 $25.53 $25.59 $25.53 $25.58 $24.00 1,081
2018-10-04 $25.80 $25.80 $25.55 $25.59 $24.01 2,385
2018-10-03 $25.84 $25.84 $25.75 $25.75 $24.16 432
2018-10-02 $26.36 $26.36 $26.08 $26.09 $24.49 1,330
2018-10-01 $26.81 $26.81 $26.45 $26.45 $24.82 1,784
2018-09-28 $26.45 $26.53 $26.31 $26.53 $24.89 2,444
2018-09-27 $26.46 $26.49 $26.40 $26.40 $24.66 1,100
2018-09-26 $26.60 $26.60 $26.42 $26.42 $24.68 926
2018-09-25 $26.55 $26.72 $26.55 $26.69 $24.93 661
2018-09-24 $26.86 $26.86 $26.50 $26.50 $24.75 1,336
2018-09-21 $26.62 $26.74 $26.62 $26.74 $24.98 607
2018-09-20 $26.64 $26.74 $26.64 $26.74 $24.98 714
2018-09-19 $27.00 $27.00 $26.71 $26.71 $24.95 4,255
2018-09-18 $27.00 $27.02 $26.96 $27.01 $25.23 1,627
2018-09-17 $27.03 $27.03 $26.95 $26.95 $25.17 435
2018-09-14 $26.98 $26.98 $26.98 $26.98 $25.20 346
2018-09-13 $27.24 $27.30 $27.15 $27.15 $25.36 1,841
2018-09-12 $27.26 $27.26 $27.08 $27.11 $25.32 1,110
2018-09-11 $26.87 $26.94 $26.87 $26.92 $25.15 771
2018-09-10 $27.04 $27.05 $26.99 $27.00 $25.22 851
2018-09-07 $27.10 $27.10 $26.96 $26.96 $25.18 1,963
2018-09-06 $27.17 $27.17 $27.15 $27.16 $25.37 1,613
2018-09-05 $27.06 $27.26 $27.02 $27.26 $25.46 1,058
2018-09-04 $27.44 $27.44 $27.06 $27.06 $25.28 2,134
2018-08-31 $27.49 $27.49 $27.26 $27.36 $25.56 1,504
2018-08-30 $27.56 $27.56 $27.30 $27.35 $25.55 2,322
2018-08-29 $27.35 $27.43 $27.35 $27.43 $25.62 634
2018-08-28 $27.16 $27.17 $27.16 $27.17 $25.38 412
2018-08-27 $27.30 $27.30 $27.03 $27.03 $25.25 2,920
2018-08-24 $27.05 $27.11 $26.91 $27.11 $25.32 1,631
2018-08-23 $27.20 $27.20 $26.98 $27.03 $25.25 3,405
2018-08-22 $26.87 $27.08 $26.87 $27.08 $25.30 3,858
2018-08-21 $26.79 $26.99 $26.79 $26.85 $25.08 28,667
2018-08-20 $27.00 $27.00 $26.76 $26.76 $24.99 4,976
2018-08-17 $26.50 $26.72 $26.50 $26.72 $24.96 2,916
2018-08-16 $26.25 $26.39 $26.25 $26.39 $24.65 1,642
2018-08-15 $26.17 $26.54 $26.17 $26.54 $24.79 2,063
2018-08-14 $26.10 $26.25 $26.10 $26.14 $24.42 669
2018-08-13 $26.09 $26.09 $25.89 $25.92 $24.21 998
2018-08-10 $26.26 $26.26 $25.94 $25.98 $24.26 1,969
2018-08-09 $26.20 $26.23 $26.20 $26.21 $24.48 539
2018-08-08 $26.41 $26.41 $26.18 $26.18 $24.46 1,894
2018-08-07 $26.24 $26.25 $26.15 $26.16 $24.44 1,142
2018-08-06 $26.09 $26.14 $26.07 $26.07 $24.35 1,613
2018-08-03 $26.10 $26.10 $25.96 $26.04 $24.32 3,965
2018-08-02 $25.79 $25.96 $25.79 $25.96 $24.25 600
2018-08-01 $25.63 $25.76 $25.63 $25.76 $24.06 2,491
2018-07-31 $25.43 $25.69 $25.43 $25.65 $23.96 4,136
2018-07-30 $25.54 $25.54 $25.25 $25.25 $23.59 3,904
2018-07-27 $25.73 $25.73 $25.34 $25.36 $23.69 2,841
2018-07-26 $25.88 $26.00 $25.61 $25.61 $23.92 5,914
2018-07-25 $25.80 $25.80 $25.72 $25.75 $24.05 3,301
2018-07-24 $25.80 $25.80 $25.80 $25.80 $24.10 25
2018-07-23 $25.78 $25.84 $25.74 $25.80 $24.10 1,791
2018-07-20 $25.80 $25.80 $25.73 $25.75 $24.05 1,024
2018-07-19 $25.50 $25.74 $25.50 $25.74 $24.04 1,666
2018-07-18 $25.65 $25.65 $25.41 $25.43 $23.75 2,701
2018-07-17 $25.65 $25.81 $25.57 $25.66 $23.97 21,251
2018-07-16 $25.61 $25.79 $25.61 $25.72 $24.03 4,444
2018-07-13 $25.85 $25.91 $25.80 $25.80 $24.10 43,112
2018-07-12 $25.89 $25.89 $25.86 $25.86 $24.16 1,180
2018-07-11 $25.91 $25.91 $25.81 $25.81 $24.11 485
2018-07-10 $25.86 $25.86 $25.83 $25.83 $24.13 516
2018-07-09 $26.00 $26.00 $25.82 $25.82 $24.12 794
2018-07-06 $26.07 $26.07 $26.00 $26.06 $24.34 2,758
2018-07-05 $25.95 $25.95 $25.66 $25.83 $24.13 1,494
2018-07-03 $25.59 $25.69 $25.59 $25.69 $24.00 2,049
2018-07-02 $25.49 $25.49 $25.27 $25.32 $23.65 837
2018-06-29 $25.39 $25.53 $25.39 $25.42 $23.74 2,928
2018-06-28 $25.38 $25.52 $25.38 $25.52 $23.73 1,535
2018-06-27 $25.33 $25.38 $25.21 $25.21 $23.44 557
2018-06-26 $25.35 $25.35 $25.35 $25.35 $23.57 253
2018-06-25 $25.25 $25.26 $25.18 $25.26 $23.48 2,563
2018-06-22 $25.28 $25.29 $25.28 $25.29 $23.51 1,108
2018-06-21 $25.16 $25.19 $25.16 $25.19 $23.42 320
2018-06-20 $24.97 $25.02 $24.97 $25.02 $23.26 402
2018-06-19 $24.82 $24.82 $24.82 $24.82 $23.08 6
2018-06-18 $25.10 $25.10 $24.82 $24.82 $23.08 4,285
2018-06-15 $25.00 $25.11 $24.89 $24.89 $23.14 1,658
2018-06-14 $24.67 $25.15 $24.67 $24.95 $23.20 4,231
2018-06-13 $25.04 $25.04 $24.99 $24.99 $23.24 1,615
2018-06-12 $24.61 $25.00 $24.61 $25.00 $23.24 9,916
2018-06-11 $24.86 $24.86 $24.86 $24.86 $23.11 206
2018-06-08 $24.70 $24.70 $24.70 $24.70 $22.97 384
2018-06-07 $24.73 $24.73 $24.67 $24.68 $22.95 1,047
2018-06-06 $24.54 $24.71 $24.54 $24.68 $22.95 880
2018-06-05 $24.62 $24.68 $24.61 $24.67 $22.93 601
2018-06-04 $24.86 $24.86 $24.65 $24.65 $22.92 1,943
2018-06-01 $24.47 $24.54 $24.45 $24.54 $22.82 1,183
2018-05-31 $24.51 $24.51 $24.45 $24.45 $22.73 613
2018-05-30 $24.19 $24.60 $24.19 $24.60 $22.87 1,699
2018-05-29 $24.29 $24.29 $24.09 $24.11 $22.42 1,126
2018-05-25 $24.10 $24.10 $24.10 $24.10 $22.41 543
2018-05-24 $24.00 $24.00 $23.89 $23.89 $22.21 786
2018-05-23 $23.75 $23.94 $23.75 $23.93 $22.25 1,067
2018-05-22 $23.58 $23.76 $23.58 $23.76 $22.09 739
2018-05-21 $23.47 $23.70 $23.47 $23.70 $22.04 1,408
2018-05-18 $23.50 $23.50 $23.50 $23.50 $21.85 300
2018-05-17 $23.44 $23.44 $23.43 $23.43 $21.79 200
2018-05-16 $23.60 $23.60 $23.60 $23.60 $21.94 16
2018-05-15 $23.83 $23.83 $23.47 $23.60 $21.94 3,974
2018-05-14 $23.86 $23.86 $23.82 $23.84 $22.17 1,050
2018-05-11 $23.71 $23.95 $23.71 $23.82 $22.14 3,935
2018-05-10 $23.58 $23.58 $23.58 $23.58 $21.92 30
2018-05-09 $23.46 $23.58 $23.46 $23.58 $21.92 491
2018-05-08 $23.42 $23.44 $23.39 $23.44 $21.79 1,544
2018-05-07 $23.34 $23.50 $23.34 $23.50 $21.85 1,407
2018-05-04 $23.18 $23.30 $23.17 $23.30 $21.66 2,458
2018-05-03 $22.90 $23.10 $22.90 $23.10 $21.48 643
2018-05-02 $22.88 $22.98 $22.88 $22.98 $21.37 1,080
2018-05-01 $22.84 $23.10 $22.81 $23.10 $21.48 1,700
2018-04-30 $22.80 $22.82 $22.80 $22.82 $21.22 4,007
2018-04-27 $22.60 $22.76 $22.60 $22.75 $21.15 500
2018-04-26 $22.04 $22.21 $22.04 $22.16 $20.61 1,586
2018-04-25 $22.20 $22.20 $22.20 $22.20 $20.64 0
2018-04-24 $22.12 $22.22 $22.12 $22.20 $20.64 4,903
2018-04-23 $22.17 $22.20 $22.10 $22.16 $20.60 29,769
2018-04-20 $22.42 $22.42 $22.29 $22.29 $20.72 3,586
2018-04-19 $22.58 $22.58 $22.46 $22.46 $20.88 677
2018-04-18 $22.85 $22.97 $22.85 $22.97 $21.36 300
2018-04-17 $22.68 $22.68 $22.68 $22.68 $21.09 101
2018-04-16 $22.49 $22.68 $22.48 $22.67 $21.08 4,942
2018-04-13 $22.36 $22.50 $22.36 $22.50 $20.92 1,963
2018-04-12 $22.51 $22.54 $22.50 $22.54 $20.96 1,454
2018-04-11 $22.77 $22.84 $22.76 $22.77 $21.17 664
2018-04-10 $22.77 $22.85 $22.76 $22.85 $21.25 1,603
2018-04-09 $22.64 $22.95 $22.64 $22.85 $21.25 3,132
2018-04-06 $22.90 $22.93 $22.82 $22.93 $21.32 2,330
2018-04-05 $22.70 $22.98 $22.62 $22.98 $21.37 3,821
2018-04-04 $22.73 $22.84 $22.44 $22.84 $21.24 7,413
2018-04-03 $22.30 $22.64 $22.30 $22.49 $20.91 10,040
2018-04-02 $22.40 $22.42 $22.29 $22.36 $20.79 1,276
2018-03-29 $22.52 $22.61 $22.51 $22.53 $20.95 2,834
2018-03-28 $22.36 $22.62 $22.36 $22.53 $20.84 1,364
2018-03-27 $22.15 $22.17 $22.15 $22.17 $20.51 345
2018-03-26 $22.19 $22.19 $22.10 $22.10 $20.44 1,401
2018-03-23 $22.70 $22.70 $22.11 $22.36 $20.68 4,142
2018-03-22 $22.50 $22.61 $22.50 $22.60 $20.91 1,192
2018-03-21 $22.43 $22.51 $22.43 $22.51 $20.82 509
2018-03-20 $22.95 $22.95 $22.45 $22.54 $20.85 6,186
2018-03-19 $22.85 $22.88 $22.78 $22.78 $21.07 986
2018-03-16 $22.75 $22.91 $22.75 $22.90 $21.18 937
2018-03-15 $22.73 $22.80 $22.73 $22.77 $21.07 441
2018-03-14 $22.78 $22.79 $22.78 $22.79 $21.08 700
2018-03-13 $23.33 $23.33 $22.97 $22.97 $21.25 1,141
2018-03-12 $22.66 $22.84 $22.66 $22.84 $21.13 3,875
2018-03-09 $22.59 $22.59 $22.58 $22.58 $20.89 2,087
2018-03-08 $22.56 $22.65 $22.56 $22.64 $20.94 373
2018-03-07 $22.53 $22.64 $22.36 $22.64 $20.94 1,159
2018-03-06 $22.50 $22.50 $22.50 $22.50 $20.81 144
2018-03-05 $22.30 $22.50 $22.24 $22.50 $20.81 1,539
2018-03-02 $21.84 $21.92 $21.84 $21.92 $20.28 763
2018-03-01 $21.89 $21.93 $21.81 $21.85 $20.21 1,854
2018-02-28 $22.01 $22.02 $21.60 $21.70 $20.08 17,998
2018-02-27 $22.13 $22.13 $22.09 $22.13 $20.47 460
2018-02-26 $22.34 $22.35 $22.34 $22.35 $20.68 976
2018-02-23 $22.25 $22.28 $22.16 $22.23 $20.56 3,395
2018-02-22 $22.09 $22.31 $22.09 $22.31 $20.64 684
2018-02-21 $22.58 $22.58 $22.40 $22.40 $20.72 2,892
2018-02-20 $22.75 $22.75 $22.31 $22.31 $20.64 2,145
2018-02-16 $22.37 $22.54 $22.37 $22.54 $20.85 1,643
2018-02-15 $22.22 $22.25 $22.12 $22.25 $20.58 2,605
2018-02-14 $21.70 $21.80 $21.70 $21.80 $20.17 1,144
2018-02-13 $21.92 $22.08 $21.88 $22.08 $20.43 688
2018-02-12 $21.73 $22.08 $21.73 $22.08 $20.43 2,244
2018-02-09 $21.79 $21.79 $21.60 $21.66 $20.03 9,626
2018-02-08 $21.75 $21.75 $21.68 $21.68 $20.06 2,119
2018-02-07 $22.34 $22.34 $22.32 $22.33 $20.66 1,186
2018-02-06 $21.92 $22.33 $21.75 $22.33 $20.66 3,235
2018-02-05 $22.71 $22.71 $22.07 $22.16 $20.50 6,819
2018-02-02 $22.90 $22.90 $22.80 $22.90 $21.18 1,193
2018-02-01 $23.38 $23.38 $23.03 $23.09 $21.36 1,717
2018-01-31 $23.08 $23.79 $23.08 $23.14 $21.41 441
2018-01-30 $23.07 $23.07 $23.01 $23.01 $21.29 1,228
2018-01-29 $23.50 $23.50 $23.20 $23.32 $21.57 2,934
2018-01-26 $23.51 $23.55 $23.28 $23.55 $21.79 2,325
2018-01-25 $23.30 $23.69 $23.30 $23.68 $21.91 1,235
2018-01-24 $23.35 $23.44 $23.28 $23.44 $21.68 2,646
2018-01-23 $23.06 $23.30 $23.06 $23.26 $21.51 2,930
2018-01-22 $22.97 $23.29 $22.95 $23.29 $21.54 2,277
2018-01-19 $23.00 $23.04 $22.76 $23.04 $21.31 5,125
2018-01-18 $23.04 $23.07 $23.04 $23.07 $21.34 2,099
2018-01-17 $23.25 $23.25 $23.05 $23.05 $21.32 829
2018-01-16 $23.21 $23.22 $23.04 $23.04 $21.31 28,232
2018-01-12 $23.35 $23.35 $23.01 $23.13 $21.40 35,407
2018-01-11 $23.31 $23.36 $23.25 $23.33 $21.58 5,695
2018-01-10 $23.50 $23.50 $23.34 $23.34 $21.59 1,964
2018-01-09 $23.84 $23.84 $23.57 $23.59 $21.82 4,049
2018-01-08 $23.80 $23.83 $23.76 $23.83 $22.05 3,446
2018-01-05 $23.97 $23.97 $23.81 $23.83 $22.05 1,667
2018-01-04 $24.30 $24.30 $23.93 $23.99 $22.19 5,186
2018-01-03 $24.11 $24.26 $24.11 $24.26 $22.44 513
2018-01-02 $24.19 $24.19 $24.07 $24.08 $22.28 2,295
2017-12-29 $23.94 $23.94 $23.94 $23.94 $22.15 41
2017-12-28 $23.90 $23.94 $23.90 $23.94 $22.15 520
2017-12-27 $23.83 $23.95 $23.83 $23.95 $22.16 3,999
2017-12-26 $23.86 $23.98 $23.86 $23.98 $22.18 665
2017-12-22 $23.89 $23.90 $23.84 $23.87 $22.08 1,857
2017-12-21 $24.07 $24.07 $24.04 $24.04 $22.06 644
2017-12-20 $24.20 $24.20 $24.07 $24.07 $22.09 310
2017-12-19 $25.24 $25.24 $24.37 $24.42 $22.41 6,619
2017-12-18 $24.95 $25.17 $24.95 $25.17 $23.09 2,270
2017-12-15 $24.96 $24.96 $24.96 $24.96 $22.90 504
2017-12-14 $24.61 $24.85 $24.61 $24.85 $22.80 1,372
2017-12-13 $24.82 $24.92 $24.80 $24.92 $22.86 2,844
2017-12-12 $24.69 $24.69 $24.65 $24.65 $22.62 1,031
2017-12-11 $24.76 $24.76 $24.54 $24.75 $22.71 1,928
2017-12-08 $24.68 $24.80 $24.68 $24.80 $22.76 1,059
2017-12-07 $24.78 $24.78 $24.78 $24.78 $22.74 120
2017-12-06 $24.47 $24.63 $24.31 $24.63 $22.60 1,122
2017-12-05 $24.63 $24.63 $24.34 $24.34 $22.33 2,392
2017-12-04 $24.80 $24.80 $24.78 $24.78 $22.74 339
2017-12-01 $24.66 $24.76 $24.19 $24.76 $22.72 1,704
2017-11-30 $24.94 $25.07 $24.71 $24.89 $22.84 7,447
2017-11-29 $24.74 $25.03 $24.74 $25.03 $22.97 2,299
2017-11-28 $24.87 $24.87 $24.81 $24.83 $22.78 6,004
2017-11-27 $25.08 $25.08 $25.01 $25.01 $22.95 927
2017-11-24 $25.02 $25.19 $24.89 $24.89 $22.84 852
2017-11-22 $24.93 $25.00 $24.89 $24.89 $22.84 640
2017-11-21 $24.89 $24.98 $24.75 $24.98 $22.92 1,777
2017-11-20 $24.62 $24.84 $24.62 $24.84 $22.79 989
2017-11-17 $24.50 $24.78 $24.50 $24.68 $22.65 6,888
2017-11-16 $24.81 $24.90 $24.79 $24.79 $22.75 719
2017-11-15 $24.80 $24.81 $24.68 $24.81 $22.76 4,410
2017-11-14 $24.74 $25.05 $24.74 $24.94 $22.88 1,919
2017-11-13 $24.93 $24.94 $24.93 $24.94 $22.88 692
2017-11-10 $24.84 $24.94 $24.72 $24.94 $22.88 2,442
2017-11-09 $24.88 $24.93 $24.84 $24.93 $22.87 862
2017-11-08 $25.00 $25.00 $25.00 $25.00 $22.94 163
2017-11-07 $24.90 $24.90 $24.77 $24.80 $22.76 2,395
2017-11-06 $24.70 $24.90 $24.70 $24.90 $22.85 751
2017-11-03 $24.57 $24.81 $24.57 $24.81 $22.76 1,349
2017-11-02 $24.58 $24.73 $24.53 $24.72 $22.68 9,613
2017-11-01 $24.33 $24.39 $24.33 $24.39 $22.38 1,732
2017-10-31 $24.35 $24.35 $24.31 $24.31 $22.31 404
2017-10-30 $24.77 $24.77 $24.50 $24.50 $22.48 5,321
2017-10-27 $24.60 $24.60 $24.53 $24.53 $22.50 767
2017-10-26 $24.22 $24.23 $24.16 $24.16 $22.17 1,277
2017-10-25 $24.49 $24.49 $24.23 $24.38 $22.37 4,012
2017-10-24 $24.55 $24.55 $24.50 $24.50 $22.48 851
2017-10-23 $24.81 $24.81 $24.58 $24.58 $22.55 2,209
2017-10-20 $25.10 $25.10 $24.81 $24.86 $22.81 1,926
2017-10-19 $24.99 $24.99 $24.99 $24.99 $22.93 408
2017-10-18 $25.02 $25.02 $24.88 $24.97 $22.91 1,503
2017-10-17 $24.93 $24.99 $24.80 $24.93 $22.87 4,709
2017-10-16 $24.85 $24.90 $24.79 $24.79 $22.75 1,378
2017-10-13 $25.00 $25.09 $24.81 $24.84 $22.79 2,715
2017-10-12 $24.75 $24.97 $24.74 $24.85 $22.80 3,147
2017-10-11 $24.91 $25.01 $24.82 $24.82 $22.77 17,604
2017-10-10 $24.95 $24.95 $24.83 $24.83 $22.78 1,026
2017-10-09 $24.95 $24.95 $24.95 $24.95 $22.89 105
2017-10-06 $25.00 $25.02 $24.95 $24.95 $22.89 3,685
2017-10-05 $25.15 $25.15 $25.12 $25.12 $23.05 1,708
2017-10-04 $25.11 $25.11 $25.11 $25.11 $23.04 1,824
2017-10-03 $25.29 $25.29 $25.29 $25.29 $23.20 171
2017-10-02 $25.42 $25.42 $25.29 $25.29 $23.20 2,447
2017-09-29 $25.23 $25.33 $25.23 $25.33 $23.24 418
2017-09-28 $25.20 $25.20 $25.20 $25.20 $22.98 860
2017-09-27 $25.54 $25.54 $25.00 $25.13 $22.91 3,822
2017-09-26 $25.61 $25.61 $25.61 $25.61 $23.35 426
2017-09-25 $25.63 $25.65 $25.63 $25.65 $23.39 664
2017-09-22 $25.87 $25.87 $25.87 $25.87 $23.59 125
2017-09-21 $25.92 $25.97 $25.92 $25.97 $23.68 6,731
2017-09-20 $26.16 $26.16 $26.08 $26.09 $23.79 1,035
2017-09-19 $26.39 $26.39 $25.93 $25.95 $23.66 6,773
2017-09-18 $26.60 $26.60 $26.35 $26.38 $24.05 4,037
2017-09-15 $26.43 $26.55 $26.41 $26.55 $24.21 5,638
2017-09-14 $26.31 $26.31 $26.31 $26.31 $23.99 411
2017-09-13 $26.56 $26.56 $26.56 $26.56 $24.22 20
2017-09-12 $26.56 $26.56 $26.56 $26.56 $24.22 210
2017-09-11 $26.73 $26.73 $26.49 $26.49 $24.15 409
2017-09-08 $26.34 $26.40 $26.33 $26.33 $24.01 1,792
2017-09-07 $26.44 $26.44 $26.44 $26.44 $24.11 2
2017-09-06 $26.42 $26.44 $26.42 $26.44 $24.11 1,590
2017-09-05 $26.35 $26.35 $26.20 $26.20 $23.89 2,060
2017-09-01 $26.21 $26.21 $26.21 $26.21 $23.90 425
2017-08-31 $26.11 $26.25 $25.88 $25.99 $23.70 10,332
2017-08-30 $25.63 $25.75 $25.63 $25.70 $23.43 568
2017-08-29 $25.67 $25.70 $25.67 $25.70 $23.43 2,652
2017-08-28 $25.66 $25.66 $25.57 $25.57 $23.32 281
2017-08-25 $25.73 $25.73 $25.73 $25.73 $23.46 2
2017-08-24 $25.69 $25.73 $25.69 $25.73 $23.46 790
2017-08-23 $25.67 $25.92 $25.67 $25.92 $23.63 1,078
2017-08-22 $25.94 $25.94 $25.50 $25.50 $23.25 21,979
2017-08-21 $25.68 $25.91 $25.50 $25.65 $23.39 2,932
2017-08-18 $25.50 $25.60 $25.48 $25.48 $23.23 4,208
2017-08-17 $25.87 $25.87 $25.61 $25.61 $23.35 2,246
2017-08-16 $25.66 $25.66 $25.66 $25.66 $23.40 285
2017-08-15 $25.60 $25.60 $25.54 $25.56 $23.31 675
2017-08-14 $25.34 $25.88 $25.34 $25.88 $23.60 21,510
2017-08-11 $25.28 $25.36 $25.01 $25.10 $22.89 4,424
2017-08-10 $25.39 $25.49 $25.16 $25.39 $23.15 5,324
2017-08-09 $25.48 $25.50 $25.48 $25.50 $23.25 2,336
2017-08-08 $25.66 $25.66 $25.66 $25.66 $23.40 888
2017-08-07 $25.79 $25.79 $25.66 $25.71 $23.44 4,091
2017-08-04 $25.85 $25.85 $25.76 $25.83 $23.55 1,785
2017-08-03 $25.67 $25.83 $25.67 $25.83 $23.55 705
2017-08-02 $25.68 $25.80 $25.68 $25.74 $23.47 1,449
2017-08-01 $26.16 $26.16 $25.62 $25.93 $23.64 5,209
2017-07-31 $26.11 $26.29 $26.11 $26.29 $23.97 696
2017-07-28 $26.17 $26.18 $25.89 $26.15 $23.84 1,370
2017-07-27 $26.29 $26.31 $26.22 $26.22 $23.91 17,772
2017-07-26 $26.37 $26.38 $26.37 $26.38 $24.05 445
2017-07-25 $26.41 $26.56 $26.41 $26.56 $24.22 11,612
2017-07-24 $26.50 $26.50 $26.41 $26.41 $24.08 1,809
2017-07-21 $26.62 $26.62 $26.56 $26.56 $24.22 18,286
2017-07-20 $26.71 $26.74 $26.71 $26.72 $24.36 2,255
2017-07-19 $26.52 $26.60 $26.52 $26.60 $24.25 548
2017-07-18 $26.68 $26.68 $26.68 $26.68 $24.33 3
2017-07-17 $26.56 $26.72 $26.56 $26.68 $24.33 2,852
2017-07-14 $26.32 $26.60 $26.32 $26.60 $24.26 2,104
2017-07-13 $26.30 $26.30 $26.07 $26.30 $23.98 8,424
2017-07-12 $26.30 $26.30 $26.25 $26.25 $23.94 2,058
2017-07-11 $25.94 $26.12 $25.80 $26.10 $23.80 1,581
2017-07-10 $26.18 $26.18 $26.10 $26.10 $23.80 1,246
2017-07-07 $26.24 $26.30 $26.04 $26.20 $23.89 5,847
2017-07-06 $26.54 $26.54 $26.30 $26.31 $23.99 2,186
2017-07-05 $27.50 $27.50 $26.58 $26.71 $24.36 1,426
2017-07-03 $26.64 $26.76 $26.64 $26.76 $24.40 600
2017-06-30 $26.95 $26.95 $26.55 $26.79 $24.43 3,064
2017-06-29 $27.29 $27.29 $26.80 $26.90 $24.44 3,773
2017-06-28 $27.43 $27.43 $27.29 $27.29 $24.79 4,675
2017-06-27 $27.36 $27.46 $27.30 $27.36 $24.86 1,202
2017-06-26 $27.65 $27.72 $27.37 $27.53 $25.01 4,029
2017-06-23 $27.55 $27.69 $27.45 $27.63 $25.10 10,399
2017-06-22 $27.32 $27.57 $27.32 $27.50 $24.98 1,652
2017-06-21 $27.01 $27.25 $27.01 $27.22 $24.73 2,399
2017-06-20 $27.17 $27.25 $27.17 $27.25 $24.76 1,417
2017-06-19 $27.07 $27.18 $27.00 $27.18 $24.69 3,784
2017-06-16 $26.97 $26.97 $26.97 $26.97 $24.50 246
2017-06-15 $26.69 $26.69 $26.69 $26.69 $24.25 441
2017-06-14 $26.76 $27.11 $26.76 $26.84 $24.38 6,008
2017-06-13 $26.57 $26.83 $26.57 $26.83 $24.37 8,166
2017-06-12 $26.20 $26.80 $26.20 $26.61 $24.17 12,015
2017-06-09 $26.33 $26.44 $26.31 $26.44 $24.02 6,609
2017-06-08 $26.04 $26.22 $26.01 $26.22 $23.82 1,623
2017-06-07 $26.00 $26.25 $26.00 $26.19 $23.79 2,597
2017-06-06 $26.21 $26.25 $26.19 $26.19 $23.79 942
2017-06-05 $26.26 $26.30 $26.11 $26.30 $23.89 1,406
2017-06-02 $26.17 $26.25 $26.17 $26.25 $23.85 213
2017-06-01 $25.83 $26.10 $25.63 $26.07 $23.68 1,635
2017-05-31 $25.97 $25.97 $25.90 $25.90 $23.53 1,480
2017-05-30 $26.08 $26.22 $25.62 $25.96 $23.58 2,040
2017-05-26 $25.97 $25.97 $25.74 $25.89 $23.52 5,571
2017-05-25 $26.03 $26.09 $26.03 $26.09 $23.70 1,389
2017-05-24 $26.39 $26.39 $26.29 $26.29 $23.88 1,723
2017-05-23 $26.40 $26.40 $26.28 $26.28 $23.87 1,386
2017-05-22 $26.06 $26.06 $26.06 $26.06 $23.68 1,311
2017-05-19 $26.24 $26.27 $26.04 $26.08 $23.69 2,483
2017-05-18 $26.02 $26.16 $25.88 $25.88 $23.51 1,376
2017-05-17 $25.98 $26.05 $25.92 $25.92 $23.55 2,477
2017-05-16 $25.62 $25.90 $25.62 $25.70 $23.35 4,354
2017-05-15 $25.78 $26.03 $25.78 $25.81 $23.45 4,084
2017-05-12 $25.82 $25.86 $25.82 $25.86 $23.49 1,930
2017-05-11 $25.53 $25.53 $25.53 $25.53 $23.20 327
2017-05-10 $25.38 $25.53 $25.38 $25.53 $23.19 2,226
2017-05-09 $25.10 $25.10 $24.83 $24.83 $22.56 1,705
2017-05-08 $25.50 $25.50 $24.97 $25.24 $22.93 8,457
2017-05-05 $25.28 $25.79 $25.28 $25.71 $23.36 13,384
2017-05-04 $25.10 $25.37 $24.96 $25.34 $23.02 9,571
2017-05-03 $25.10 $25.18 $24.97 $25.18 $22.88 5,639
2017-05-02 $25.25 $25.25 $25.10 $25.10 $22.80 1,250
2017-05-01 $25.38 $25.43 $25.29 $25.29 $22.98 1,276
2017-04-28 $25.30 $25.34 $25.20 $25.34 $23.02 20,554
2017-04-27 $25.45 $25.66 $25.40 $25.57 $23.23 16,310
2017-04-26 $25.55 $25.57 $25.40 $25.57 $23.23 6,053
2017-04-25 $25.15 $25.61 $25.15 $25.52 $23.18 5,320
2017-04-24 $25.68 $25.68 $25.32 $25.56 $23.23 3,505
2017-04-21 $25.59 $25.60 $25.54 $25.54 $23.20 611
2017-04-20 $25.63 $25.63 $25.61 $25.61 $23.27 1,123
2017-04-19 $25.59 $25.60 $25.45 $25.45 $23.12 959
2017-04-18 $25.50 $25.65 $25.45 $25.60 $23.26 7,607
2017-04-17 $25.41 $25.41 $25.38 $25.41 $23.08 10,066
2017-04-13 $25.30 $25.32 $25.30 $25.32 $23.01 400
2017-04-12 $25.35 $25.35 $25.35 $25.35 $23.03 200
2017-04-11 $25.28 $25.43 $25.28 $25.40 $23.08 4,507
2017-04-10 $25.35 $25.35 $25.24 $25.24 $22.93 1,006
2017-04-07 $25.21 $25.21 $25.06 $25.06 $22.77 1,352
2017-04-06 $24.95 $24.95 $24.95 $24.95 $22.67 139
2017-04-05 $24.91 $25.04 $24.91 $24.95 $22.67 2,385
2017-04-04 $24.93 $24.93 $24.90 $24.90 $22.62 1,167
2017-04-03 $24.96 $24.96 $24.93 $24.94 $22.65 2,245
2017-03-31 $24.85 $24.93 $24.85 $24.93 $22.65 282
2017-03-30 $25.10 $25.15 $25.04 $25.11 $22.57 7,737
2017-03-29 $25.00 $25.01 $24.90 $25.01 $22.49 9,599
2017-03-28 $24.87 $24.87 $24.74 $24.74 $22.24 10,016
2017-03-27 $24.62 $24.94 $24.62 $24.83 $22.33 1,140
2017-03-24 $24.58 $24.68 $24.58 $24.66 $22.17 17,949
2017-03-23 $24.22 $24.22 $24.22 $24.22 $21.78 309
2017-03-22 $24.08 $24.08 $24.08 $24.08 $21.65 406
2017-03-21 $24.08 $24.08 $24.06 $24.06 $21.63 10,425
2017-03-20 $24.15 $24.17 $24.03 $24.06 $21.63 4,477
2017-03-17 $24.12 $24.13 $24.06 $24.06 $21.63 1,895
2017-03-16 $24.01 $24.02 $24.00 $24.00 $21.58 542
2017-03-15 $23.66 $23.98 $23.66 $23.93 $21.52 4,396
2017-03-14 $23.66 $23.66 $23.57 $23.59 $21.21 4,534
2017-03-13 $23.76 $23.76 $23.69 $23.69 $21.30 620
2017-03-10 $23.77 $23.77 $23.69 $23.69 $21.30 6,455
2017-03-09 $23.93 $23.93 $23.62 $23.63 $21.25 4,102
2017-03-08 $24.32 $24.32 $23.91 $23.91 $21.50 5,466
2017-03-07 $24.42 $24.42 $24.37 $24.37 $21.91 5,344
2017-03-06 $24.50 $24.50 $24.39 $24.43 $21.97 3,780
2017-03-03 $24.72 $24.82 $24.62 $24.82 $22.32 1,094
2017-03-02 $24.78 $24.84 $24.70 $24.84 $22.33 5,796
2017-03-01 $24.95 $24.98 $24.77 $24.98 $22.46 1,796
2017-02-28 $25.04 $25.04 $24.94 $24.94 $22.42 300
2017-02-27 $24.82 $24.89 $24.82 $24.89 $22.38 753
2017-02-24 $24.80 $24.86 $24.73 $24.86 $22.35 2,419
2017-02-23 $24.56 $24.64 $24.56 $24.64 $22.15 1,100
2017-02-22 $24.44 $24.46 $24.43 $24.43 $21.96 1,018
2017-02-21 $24.21 $24.31 $24.21 $24.31 $21.86 1,105
2017-02-17 $24.17 $24.19 $24.02 $24.04 $21.61 739
2017-02-16 $24.03 $24.28 $24.03 $24.25 $21.80 2,617
2017-02-15 $23.76 $23.84 $23.76 $23.84 $21.44 658
2017-02-14 $23.88 $23.92 $23.88 $23.91 $21.50 1,960
2017-02-13 $24.05 $24.10 $23.99 $24.10 $21.67 802
2017-02-10 $23.89 $24.00 $23.89 $24.00 $21.58 242
2017-02-09 $24.10 $24.10 $23.87 $23.94 $21.53 3,530
2017-02-08 $23.96 $24.19 $23.96 $24.19 $21.75 1,107
2017-02-07 $24.06 $24.16 $24.06 $24.11 $21.68 1,856
2017-02-06 $24.13 $24.13 $24.12 $24.12 $21.69 530
2017-02-03 $24.12 $24.12 $24.09 $24.09 $21.66 302
2017-02-02 $23.89 $24.02 $23.89 $23.99 $21.57 2,260
2017-02-01 $23.93 $23.93 $23.74 $23.77 $21.37 3,289
2017-01-31 $23.66 $24.05 $23.66 $23.98 $21.56 3,565
2017-01-30 $23.70 $23.83 $23.69 $23.83 $21.43 603
2017-01-27 $23.94 $23.94 $23.94 $23.94 $21.53 0
2017-01-26 $24.14 $24.14 $23.90 $23.94 $21.53 7,881
2017-01-25 $24.15 $24.15 $24.03 $24.03 $21.61 8,689
2017-01-24 $24.11 $24.19 $24.05 $24.13 $21.70 1,933
2017-01-23 $23.97 $24.08 $23.96 $24.06 $21.63 574
2017-01-20 $23.75 $23.87 $23.75 $23.87 $21.46 6,759
2017-01-19 $23.84 $23.84 $23.76 $23.77 $21.37 1,482
2017-01-18 $24.07 $24.13 $24.05 $24.05 $21.62 1,300
2017-01-17 $23.68 $24.05 $23.68 $23.97 $21.55 3,623
2017-01-13 $23.77 $23.82 $23.77 $23.77 $21.37 1,418
2017-01-12 $23.56 $23.81 $23.56 $23.81 $21.41 2,232
2017-01-11 $23.64 $23.71 $23.51 $23.66 $21.28 1,124
2017-01-10 $23.63 $23.66 $23.47 $23.58 $21.20 2,438
2017-01-09 $23.91 $23.91 $23.72 $23.82 $21.42 2,697
2017-01-06 $23.80 $23.80 $23.79 $23.79 $21.39 1,019
2017-01-05 $23.66 $23.93 $23.66 $23.88 $21.47 2,388
2017-01-04 $23.50 $23.68 $23.50 $23.63 $21.25 1,823
2017-01-03 $23.56 $23.57 $23.18 $23.33 $20.98 6,507
2016-12-30 $23.35 $23.45 $23.35 $23.45 $21.09 14,557
2016-12-29 $23.23 $23.23 $23.20 $23.20 $20.86 1,273
2016-12-28 $23.07 $23.07 $22.97 $22.97 $20.65 521
2016-12-27 $23.08 $23.17 $23.08 $23.15 $20.81 5,948
2016-12-23 $23.05 $23.05 $23.05 $23.05 $20.73 10
2016-12-22 $23.20 $23.31 $23.20 $23.31 $20.73 580
2016-12-21 $23.73 $23.73 $23.44 $23.44 $20.84 925
2016-12-20 $23.47 $23.73 $23.47 $23.60 $20.98 2,450
2016-12-19 $23.47 $23.50 $23.47 $23.50 $20.89 903
2016-12-16 $22.89 $23.17 $22.89 $23.17 $20.60 741
2016-12-15 $22.79 $22.85 $22.49 $22.49 $20.00 12,750
2016-12-14 $23.46 $23.48 $22.96 $22.96 $20.41 629
2016-12-13 $23.50 $23.59 $23.50 $23.59 $20.97 2,095
2016-12-12 $23.54 $23.63 $23.40 $23.63 $21.01 1,979
2016-12-09 $23.58 $23.58 $23.45 $23.45 $20.85 1,833
2016-12-08 $23.37 $23.46 $23.37 $23.43 $20.83 614
2016-12-07 $23.10 $23.31 $23.09 $23.31 $20.72 2,203
2016-12-06 $22.79 $22.79 $22.71 $22.79 $20.26 3,545
2016-12-05 $22.61 $22.67 $22.45 $22.67 $20.16 3,137
2016-12-02 $22.67 $22.71 $22.52 $22.54 $20.04 3,311
2016-12-01 $22.63 $22.63 $22.23 $22.23 $19.76 2,401
2016-11-30 $22.60 $22.67 $22.60 $22.67 $20.16 1,030
2016-11-29 $22.78 $22.78 $22.78 $22.78 $20.26 1
2016-11-28 $22.82 $22.82 $22.75 $22.78 $20.26 1,475
2016-11-25 $22.74 $22.75 $22.74 $22.75 $20.23 223
2016-11-23 $22.53 $22.64 $22.52 $22.64 $20.13 814
2016-11-22 $22.50 $22.68 $22.50 $22.68 $20.16 520
2016-11-21 $22.83 $22.83 $22.58 $22.58 $20.08 5,157
2016-11-18 $22.61 $22.61 $22.50 $22.58 $20.08 2,409
2016-11-17 $22.71 $22.71 $22.52 $22.52 $20.02 2,460
2016-11-16 $22.71 $22.71 $22.66 $22.66 $20.15 720
2016-11-15 $22.82 $22.83 $22.64 $22.66 $20.15 7,418
2016-11-14 $22.62 $22.82 $22.62 $22.77 $20.24 1,056
2016-11-11 $22.32 $22.36 $22.17 $22.20 $19.74 5,007
2016-11-10 $22.29 $22.29 $22.26 $22.26 $19.79 431
2016-11-09 $22.85 $22.94 $22.44 $22.79 $20.26 3,560
2016-11-08 $23.39 $23.39 $23.21 $23.30 $20.72 683
2016-11-07 $23.51 $23.56 $23.51 $23.56 $20.95 539
2016-11-04 $23.13 $23.22 $23.13 $23.22 $20.65 995
2016-11-03 $23.16 $23.16 $23.16 $23.16 $20.59 184
2016-11-02 $23.53 $23.53 $23.53 $23.53 $20.92 421
2016-11-01 $24.27 $24.27 $23.71 $23.71 $21.08 15,923
2016-10-31 $24.55 $24.55 $24.48 $24.54 $21.82 3,354
2016-10-28 $24.57 $24.57 $24.26 $24.35 $21.65 10,115
2016-10-27 $24.47 $24.47 $24.31 $24.31 $21.61 986
2016-10-26 $24.84 $24.84 $24.66 $24.66 $21.93 381
2016-10-25 $25.02 $25.07 $25.02 $25.07 $22.29 2,231
2016-10-24 $25.02 $25.02 $25.02 $25.02 $22.24 59
2016-10-21 $25.13 $25.13 $25.02 $25.02 $22.24 8,538
2016-10-20 $25.17 $25.17 $25.17 $25.17 $22.38 602
2016-10-19 $25.06 $25.14 $25.06 $25.11 $22.33 587
2016-10-18 $25.08 $25.18 $25.02 $25.15 $22.36 2,449
2016-10-17 $24.86 $24.86 $24.86 $24.86 $22.10 102
2016-10-14 $24.96 $24.96 $24.96 $24.96 $22.19 230
2016-10-13 $24.66 $24.66 $24.66 $24.66 $21.93 236
2016-10-12 $24.66 $24.79 $24.66 $24.79 $22.04 2,014
2016-10-11 $24.85 $24.85 $24.61 $24.61 $21.88 1,297
2016-10-10 $24.94 $25.02 $24.89 $25.02 $22.25 527
2016-10-07 $24.98 $24.98 $24.98 $24.98 $22.21 91
2016-10-06 $24.98 $24.98 $24.98 $24.98 $22.21 129
2016-10-05 $25.62 $25.62 $25.26 $25.29 $22.49 1,596
2016-10-04 $26.00 $26.00 $25.62 $25.62 $22.78 2,351
2016-10-03 $26.17 $26.17 $25.99 $25.99 $23.11 678
2016-09-30 $26.67 $26.67 $26.39 $26.39 $23.46 2,684
2016-09-29 $26.89 $26.95 $26.72 $26.85 $23.67 1,824
2016-09-28 $26.94 $26.94 $26.77 $26.88 $23.70 4,950
2016-09-27 $26.93 $26.93 $26.73 $26.74 $23.57 4,006
2016-09-26 $26.75 $27.00 $26.75 $26.96 $23.77 1,628
2016-09-23 $26.88 $26.88 $26.88 $26.88 $23.70 0
2016-09-22 $26.62 $26.88 $26.62 $26.88 $23.70 938
2016-09-21 $26.06 $26.06 $26.00 $26.00 $22.92 11,278
2016-09-20 $26.17 $26.23 $26.17 $26.17 $23.07 4,891
2016-09-19 $26.06 $26.09 $26.06 $26.09 $23.00 1,160
2016-09-16 $25.78 $25.78 $25.78 $25.78 $22.73 1,060
2016-09-15 $25.85 $25.85 $25.72 $25.72 $22.67 751
2016-09-14 $25.90 $25.91 $25.90 $25.91 $22.84 360
2016-09-13 $26.11 $26.11 $25.69 $25.81 $22.75 7,799
2016-09-12 $26.04 $26.50 $26.04 $26.49 $23.35 1,066
2016-09-09 $26.84 $26.84 $26.25 $26.25 $23.14 1,429
2016-09-08 $27.32 $27.32 $27.32 $27.32 $24.09 1,432
2016-09-07 $27.50 $27.50 $27.50 $27.50 $24.24 230
2016-09-06 $27.07 $27.32 $27.00 $27.27 $24.04 4,169
2016-09-02 $27.03 $27.03 $26.90 $26.90 $23.72 920
2016-09-01 $26.65 $26.69 $26.65 $26.69 $23.53 380
2016-08-31 $27.03 $27.03 $26.74 $26.74 $23.57 3,426
2016-08-30 $26.93 $26.93 $26.77 $26.80 $23.63 1,685
2016-08-29 $26.71 $26.96 $26.71 $26.94 $23.75 17,079
2016-08-26 $27.08 $27.08 $26.50 $26.63 $23.48 773
2016-08-25 $27.01 $27.06 $26.99 $26.99 $23.79 6,336
2016-08-24 $27.00 $27.00 $26.94 $26.94 $23.75 1,841
2016-08-23 $27.05 $27.05 $27.05 $27.05 $23.85 315
2016-08-22 $26.88 $26.88 $26.88 $26.88 $23.70 1,018
2016-08-19 $26.90 $27.08 $26.90 $27.08 $23.87 638
2016-08-18 $27.03 $27.03 $26.95 $26.99 $23.79 798
2016-08-17 $26.92 $26.99 $26.71 $26.99 $23.79 2,781
2016-08-16 $27.20 $27.20 $26.94 $26.96 $23.77 3,117
2016-08-15 $27.36 $27.36 $27.27 $27.27 $24.04 5,437
2016-08-12 $27.25 $27.29 $27.25 $27.29 $24.06 1,275
2016-08-11 $27.24 $27.24 $26.94 $26.94 $23.75 6,335
2016-08-10 $27.17 $27.17 $27.17 $27.17 $23.95 115
2016-08-09 $26.85 $27.11 $26.85 $27.09 $23.88 2,222
2016-08-08 $26.83 $26.83 $26.76 $26.76 $23.60 2,235
2016-08-05 $26.77 $26.77 $26.71 $26.71 $23.55 323
2016-08-04 $26.86 $26.86 $26.80 $26.83 $23.65 29,125
2016-08-03 $27.01 $27.01 $26.71 $26.71 $23.55 6,260
2016-08-02 $27.26 $27.26 $27.02 $27.04 $23.84 2,132
2016-08-01 $27.53 $27.53 $27.40 $27.53 $24.27 2,253
2016-07-29 $27.57 $27.57 $27.53 $27.54 $24.28 2,461
2016-07-28 $27.10 $27.16 $27.08 $27.14 $23.92 5,220
2016-07-27 $26.88 $26.88 $26.87 $26.88 $23.70 930
2016-07-26 $27.03 $27.03 $26.93 $26.93 $23.74 287
2016-07-25 $27.15 $27.15 $27.15 $27.15 $23.94 232
2016-07-22 $27.17 $27.17 $27.17 $27.17 $23.95 185
2016-07-21 $26.84 $26.84 $26.81 $26.81 $23.64 414
2016-07-20 $26.77 $26.77 $26.75 $26.77 $23.60 2,171
2016-07-19 $26.56 $26.57 $26.55 $26.55 $23.41 685
2016-07-18 $26.47 $26.59 $26.47 $26.58 $23.43 1,279
2016-07-15 $26.28 $26.30 $26.28 $26.29 $23.18 916
2016-07-14 $26.34 $26.34 $26.34 $26.34 $23.22 387
2016-07-13 $26.50 $26.50 $26.48 $26.48 $23.35 1,148
2016-07-12 $26.42 $26.42 $26.34 $26.40 $23.27 1,502
2016-07-11 $26.34 $26.34 $26.25 $26.25 $23.14 496
2016-07-08 $26.25 $26.25 $26.25 $26.25 $23.14 3,256
2016-07-07 $25.93 $25.97 $25.93 $25.97 $22.90 3,602
2016-07-06 $26.17 $26.17 $26.17 $26.17 $23.07 219
2016-07-05 $25.80 $25.80 $25.80 $25.80 $22.74 18
2016-07-01 $25.80 $25.80 $25.80 $25.80 $22.74 1
2016-06-30 $25.83 $25.83 $25.83 $25.83 $22.77 0
2016-06-29 $25.76 $25.83 $25.76 $25.83 $22.74 560
2016-06-28 $25.26 $25.53 $25.25 $25.53 $22.47 3,073
2016-06-27 $24.96 $25.01 $24.77 $24.99 $22.01 3,023
2016-06-24 $25.06 $25.28 $24.94 $25.08 $22.08 2,672
2016-06-23 $25.21 $25.30 $25.18 $25.30 $22.27 1,827
2016-06-22 $25.18 $25.18 $25.02 $25.02 $22.03 1,230
2016-06-21 $25.24 $25.24 $25.17 $25.24 $22.22 1,064
2016-06-20 $25.34 $25.34 $25.31 $25.31 $22.28 672
2016-06-17 $25.14 $25.23 $25.08 $25.22 $22.20 7,540
2016-06-16 $24.99 $25.13 $24.99 $25.13 $22.13 3,344
2016-06-15 $25.01 $25.19 $25.01 $25.14 $22.13 1,165
2016-06-14 $25.05 $25.07 $24.89 $24.89 $21.92 4,403
2016-06-13 $25.14 $25.14 $25.14 $25.14 $22.13 228
2016-06-10 $25.24 $25.27 $25.15 $25.15 $22.14 6,245
2016-06-09 $25.18 $25.18 $25.12 $25.12 $22.12 2,501

Janus Long-Term Care ETF (OLD) News Headlines

Biden’s Prostate Cancer and the Tyranny of the Experts

None

wsj.com May 25, 2025

‘Original Sin’ and Foreign Policy

None

wsj.com May 26, 2025

Trump’s Money Grabs Don’t Threaten the Republic

None

wsj.com May 30, 2025
Recent Janus Long-Term Care ETF (OLD) News
Card image
Joe Biden’s Book Is Bound to Be Dull

None

wsj.com

Published: July 27, 2025
Card image
A Hidden Aspect of Late-Career Job Loss

None

wsj.com

Published: July 15, 2025
Card image
The Social Security Crisis Is Coming

None

wsj.com

Published: July 1, 2025
Card image
Investigating the Biden Coverup

None

wsj.com

Published: June 9, 2025
Similar Companies to Janus Long-Term Care ETF (OLD) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.