JANUS FUND CLASS A (JDGAX) Exchange: NMFQS
Data as of Oct. 8, 2025
$35.93 ($-0.09) -0.25%
JANUS FUND CLASS A - Daily Information
Click for more stock information on JANUS FUND CLASS A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $35.93 |
| Previous Close | $35.93 |
| High | $35.93 |
| Low | $35.93 |
| Adjusted Open | $35.93 |
| Previous Adjusted Close | $35.93 |
| Adjusted High | $35.93 |
| Adjusted Low | $35.93 |
Invest in JANUS FUND CLASS A (JDGAX)
Historical Stock Data for JANUS FUND CLASS A (JDGAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-28 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 0 |
| 2017-04-27 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 0 |
| 2017-04-26 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 0 |
| 2017-04-25 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2017-04-24 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2017-04-21 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 0 |
| 2017-04-20 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2017-04-19 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2017-04-18 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 0 |
| 2017-04-17 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2017-04-13 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2017-04-12 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 0 |
| 2017-04-11 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 0 |
| 2017-04-10 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 0 |
| 2017-04-07 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 0 |
| 2017-04-06 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 0 |
| 2017-04-05 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2017-04-04 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 0 |
| 2017-04-03 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 0 |
| 2017-03-31 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
| 2017-03-30 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 0 |
| 2017-03-29 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2017-03-28 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2017-03-27 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2017-03-24 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 0 |
| 2017-03-23 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 0 |
| 2017-03-22 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 0 |
| 2017-03-21 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 0 |
| 2017-03-20 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2017-03-17 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 0 |
| 2017-03-16 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 0 |
| 2017-03-15 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 0 |
| 2017-03-14 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2017-03-13 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 0 |
| 2017-03-10 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2017-03-09 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 0 |
| 2017-03-08 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 0 |
| 2017-03-07 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 0 |
| 2017-03-06 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 0 |
| 2017-03-03 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 0 |
| 2017-03-02 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 0 |
| 2017-03-01 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2017-02-28 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 0 |
| 2017-02-27 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2017-02-24 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
| 2017-02-23 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 0 |
| 2017-02-22 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2017-02-21 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 0 |
| 2017-02-17 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 0 |
| 2017-02-16 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2017-02-15 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2017-02-14 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2017-02-13 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 0 |
| 2017-02-10 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-02-09 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 0 |
| 2017-02-08 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 0 |
| 2017-02-07 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 0 |
| 2017-02-06 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 0 |
| 2017-02-03 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 0 |
| 2017-02-02 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 0 |
| 2017-02-01 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 0 |
| 2017-01-31 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2017-01-30 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2017-01-27 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 0 |
| 2017-01-26 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2017-01-25 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 0 |
| 2017-01-24 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2017-01-23 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 0 |
| 2017-01-20 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2017-01-19 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 0 |
| 2017-01-18 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 0 |
| 2017-01-17 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 0 |
| 2017-01-13 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 0 |
| 2017-01-12 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2017-01-11 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 0 |
| 2017-01-10 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 0 |
| 2017-01-09 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 0 |
| 2017-01-06 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2017-01-05 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 0 |
| 2017-01-04 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 0 |
| 2017-01-03 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 0 |
| 2016-12-30 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 0 |
| 2016-12-29 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 0 |
| 2016-12-28 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2016-12-27 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2016-12-23 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2016-12-22 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 0 |
| 2016-12-21 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 0 |
| 2016-12-20 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 0 |
| 2016-12-19 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2016-12-16 | $35.15 | $35.15 | $35.15 | $35.15 | $33.43 | 0 |
| 2016-12-15 | $35.24 | $35.24 | $35.24 | $35.24 | $33.52 | 0 |
| 2016-12-14 | $35.07 | $35.07 | $35.07 | $35.07 | $33.36 | 0 |
| 2016-12-13 | $35.26 | $35.26 | $35.26 | $35.26 | $33.54 | 0 |
| 2016-12-12 | $34.99 | $34.99 | $34.99 | $34.99 | $33.28 | 0 |
| 2016-12-09 | $35.11 | $35.11 | $35.11 | $35.11 | $33.40 | 0 |
| 2016-12-08 | $34.91 | $34.91 | $34.91 | $34.91 | $33.21 | 0 |
| 2016-12-07 | $34.87 | $34.87 | $34.87 | $34.87 | $33.17 | 0 |
| 2016-12-06 | $34.54 | $34.54 | $34.54 | $34.54 | $32.85 | 0 |
| 2016-12-05 | $34.48 | $34.48 | $34.48 | $34.48 | $32.80 | 0 |
| 2016-12-02 | $34.19 | $34.19 | $34.19 | $34.19 | $32.52 | 0 |
| 2016-12-01 | $34.09 | $34.09 | $34.09 | $34.09 | $32.43 | 0 |
| 2016-11-30 | $34.56 | $34.56 | $34.56 | $34.56 | $32.87 | 0 |
| 2016-11-29 | $34.98 | $34.98 | $34.98 | $34.98 | $33.27 | 0 |
| 2016-11-28 | $34.93 | $34.93 | $34.93 | $34.93 | $33.22 | 0 |
| 2016-11-25 | $35.12 | $35.12 | $35.12 | $35.12 | $33.41 | 0 |
| 2016-11-23 | $35.01 | $35.01 | $35.01 | $35.01 | $33.30 | 0 |
| 2016-11-22 | $35.13 | $35.13 | $35.13 | $35.13 | $33.42 | 0 |
| 2016-11-21 | $35.09 | $35.09 | $35.09 | $35.09 | $33.38 | 0 |
| 2016-11-18 | $34.82 | $34.82 | $34.82 | $34.82 | $33.12 | 0 |
| 2016-11-17 | $34.93 | $34.93 | $34.93 | $34.93 | $33.22 | 0 |
| 2016-11-16 | $34.62 | $34.62 | $34.62 | $34.62 | $32.93 | 0 |
| 2016-11-15 | $34.53 | $34.53 | $34.53 | $34.53 | $32.84 | 0 |
| 2016-11-14 | $34.25 | $34.25 | $34.25 | $34.25 | $32.58 | 0 |
| 2016-11-11 | $34.52 | $34.52 | $34.52 | $34.52 | $32.83 | 0 |
| 2016-11-10 | $34.56 | $34.56 | $34.56 | $34.56 | $32.87 | 0 |
| 2016-11-09 | $34.94 | $34.94 | $34.94 | $34.94 | $33.23 | 0 |
| 2016-11-08 | $34.78 | $34.78 | $34.78 | $34.78 | $33.08 | 0 |
| 2016-11-07 | $34.64 | $34.64 | $34.64 | $34.64 | $32.95 | 0 |
| 2016-11-04 | $33.89 | $33.89 | $33.89 | $33.89 | $32.24 | 0 |
| 2016-11-03 | $33.94 | $33.94 | $33.94 | $33.94 | $32.28 | 0 |
| 2016-11-02 | $34.18 | $34.18 | $34.18 | $34.18 | $32.51 | 0 |
| 2016-11-01 | $34.43 | $34.43 | $34.43 | $34.43 | $32.75 | 0 |
| 2016-10-31 | $34.64 | $34.64 | $34.64 | $34.64 | $32.95 | 0 |
| 2016-10-28 | $34.70 | $34.70 | $34.70 | $34.70 | $33.01 | 0 |
| 2016-10-27 | $34.76 | $34.76 | $34.76 | $34.76 | $33.06 | 0 |
| 2016-10-26 | $34.98 | $34.98 | $34.98 | $34.98 | $33.27 | 0 |
| 2016-10-25 | $35.18 | $35.18 | $35.18 | $35.18 | $33.46 | 0 |
| 2016-10-24 | $35.44 | $35.44 | $35.44 | $35.44 | $33.71 | 0 |
| 2016-10-21 | $35.16 | $35.16 | $35.16 | $35.16 | $33.44 | 0 |
| 2016-10-20 | $35.07 | $35.07 | $35.07 | $35.07 | $33.36 | 0 |
| 2016-10-19 | $35.17 | $35.17 | $35.17 | $35.17 | $33.45 | 0 |
| 2016-10-18 | $35.08 | $35.08 | $35.08 | $35.08 | $33.37 | 0 |
| 2016-10-17 | $34.86 | $34.86 | $34.86 | $34.86 | $33.16 | 0 |
| 2016-10-14 | $35.00 | $35.00 | $35.00 | $35.00 | $33.29 | 0 |
| 2016-10-13 | $34.98 | $34.98 | $34.98 | $34.98 | $33.27 | 0 |
| 2016-10-12 | $35.10 | $35.10 | $35.10 | $35.10 | $33.39 | 0 |
| 2016-10-11 | $35.04 | $35.04 | $35.04 | $35.04 | $33.33 | 0 |
| 2016-10-10 | $35.48 | $35.48 | $35.48 | $35.48 | $33.75 | 0 |
| 2016-10-07 | $35.29 | $35.29 | $35.29 | $35.29 | $33.57 | 0 |
| 2016-10-06 | $35.39 | $35.39 | $35.39 | $35.39 | $33.66 | 0 |
| 2016-10-05 | $35.33 | $35.33 | $35.33 | $35.33 | $33.61 | 0 |
| 2016-10-04 | $35.29 | $35.29 | $35.29 | $35.29 | $33.57 | 0 |
| 2016-10-03 | $35.41 | $35.41 | $35.41 | $35.41 | $33.68 | 0 |
| 2016-09-30 | $35.49 | $35.49 | $35.49 | $35.49 | $33.76 | 0 |
| 2016-09-29 | $35.29 | $35.29 | $35.29 | $35.29 | $33.57 | 0 |
| 2016-09-28 | $35.67 | $35.67 | $35.67 | $35.67 | $33.93 | 0 |
| 2016-09-27 | $35.60 | $35.60 | $35.60 | $35.60 | $33.86 | 0 |
| 2016-09-26 | $35.33 | $35.33 | $35.33 | $35.33 | $33.61 | 0 |
| 2016-09-23 | $35.62 | $35.62 | $35.62 | $35.62 | $33.88 | 0 |
| 2016-09-22 | $35.80 | $35.80 | $35.80 | $35.80 | $34.05 | 0 |
| 2016-09-21 | $35.51 | $35.51 | $35.51 | $35.51 | $33.78 | 0 |
| 2016-09-20 | $35.13 | $35.13 | $35.13 | $35.13 | $33.42 | 0 |
| 2016-09-19 | $35.09 | $35.09 | $35.09 | $35.09 | $33.38 | 0 |
| 2016-09-16 | $35.11 | $35.11 | $35.11 | $35.11 | $33.40 | 0 |
| 2016-09-15 | $35.24 | $35.24 | $35.24 | $35.24 | $33.52 | 0 |
| 2016-09-14 | $34.87 | $34.87 | $34.87 | $34.87 | $33.17 | 0 |
| 2016-09-13 | $34.84 | $34.84 | $34.84 | $34.84 | $33.14 | 0 |
| 2016-09-12 | $35.25 | $35.25 | $35.25 | $35.25 | $33.53 | 0 |
| 2016-09-09 | $34.82 | $34.82 | $34.82 | $34.82 | $33.12 | 0 |
| 2016-09-08 | $35.59 | $35.59 | $35.59 | $35.59 | $33.85 | 0 |
| 2016-09-07 | $35.77 | $35.77 | $35.77 | $35.77 | $34.02 | 0 |
| 2016-09-06 | $35.78 | $35.78 | $35.78 | $35.78 | $34.03 | 0 |
| 2016-09-02 | $35.61 | $35.61 | $35.61 | $35.61 | $33.87 | 0 |
| 2016-09-01 | $35.50 | $35.50 | $35.50 | $35.50 | $33.77 | 0 |
| 2016-08-31 | $35.44 | $35.44 | $35.44 | $35.44 | $33.71 | 0 |
| 2016-08-30 | $35.50 | $35.50 | $35.50 | $35.50 | $33.77 | 0 |
| 2016-08-29 | $35.59 | $35.59 | $35.59 | $35.59 | $33.85 | 0 |
| 2016-08-26 | $35.49 | $35.49 | $35.49 | $35.49 | $33.76 | 0 |
| 2016-08-25 | $35.48 | $35.48 | $35.48 | $35.48 | $33.75 | 0 |
| 2016-08-24 | $35.54 | $35.54 | $35.54 | $35.54 | $33.81 | 0 |
| 2016-08-23 | $35.78 | $35.78 | $35.78 | $35.78 | $34.03 | 0 |
| 2016-08-22 | $35.67 | $35.67 | $35.67 | $35.67 | $33.93 | 0 |
| 2016-08-19 | $35.64 | $35.64 | $35.64 | $35.64 | $33.90 | 0 |
| 2016-08-18 | $35.69 | $35.69 | $35.69 | $35.69 | $33.95 | 0 |
| 2016-08-17 | $35.66 | $35.66 | $35.66 | $35.66 | $33.92 | 0 |
| 2016-08-16 | $35.65 | $35.65 | $35.65 | $35.65 | $33.91 | 0 |
| 2016-08-15 | $35.92 | $35.92 | $35.92 | $35.92 | $34.17 | 0 |
| 2016-08-12 | $35.83 | $35.83 | $35.83 | $35.83 | $34.08 | 0 |
| 2016-08-11 | $35.86 | $35.86 | $35.86 | $35.86 | $34.11 | 0 |
| 2016-08-10 | $35.71 | $35.71 | $35.71 | $35.71 | $33.97 | 0 |
| 2016-08-09 | $35.72 | $35.72 | $35.72 | $35.72 | $33.98 | 0 |
| 2016-08-08 | $35.72 | $35.72 | $35.72 | $35.72 | $33.98 | 0 |
| 2016-08-05 | $35.84 | $35.84 | $35.84 | $35.84 | $34.09 | 0 |
| 2016-08-04 | $35.68 | $35.68 | $35.68 | $35.68 | $33.94 | 0 |
| 2016-08-03 | $35.55 | $35.55 | $35.55 | $35.55 | $33.81 | 0 |
| 2016-08-02 | $35.46 | $35.46 | $35.46 | $35.46 | $33.73 | 0 |
| 2016-08-01 | $35.76 | $35.76 | $35.76 | $35.76 | $34.01 | 0 |
| 2016-07-29 | $35.67 | $35.67 | $35.67 | $35.67 | $33.93 | 0 |
| 2016-07-28 | $35.66 | $35.66 | $35.66 | $35.66 | $33.92 | 0 |
| 2016-07-27 | $35.52 | $35.52 | $35.52 | $35.52 | $33.79 | 0 |
| 2016-07-26 | $35.46 | $35.46 | $35.46 | $35.46 | $33.73 | 0 |
| 2016-07-25 | $35.48 | $35.48 | $35.48 | $35.48 | $33.75 | 0 |
| 2016-07-22 | $35.58 | $35.58 | $35.58 | $35.58 | $33.84 | 0 |
| 2016-07-21 | $35.41 | $35.41 | $35.41 | $35.41 | $33.68 | 0 |
| 2016-07-20 | $35.55 | $35.55 | $35.55 | $35.55 | $33.81 | 0 |
| 2016-07-19 | $35.25 | $35.25 | $35.25 | $35.25 | $33.53 | 0 |
| 2016-07-18 | $35.26 | $35.26 | $35.26 | $35.26 | $33.54 | 0 |
| 2016-07-15 | $35.14 | $35.14 | $35.14 | $35.14 | $33.42 | 0 |
| 2016-07-14 | $35.25 | $35.25 | $35.25 | $35.25 | $33.53 | 0 |
| 2016-07-13 | $35.07 | $35.07 | $35.07 | $35.07 | $33.36 | 0 |
| 2016-07-12 | $35.11 | $35.11 | $35.11 | $35.11 | $33.40 | 0 |
| 2016-07-11 | $34.89 | $34.89 | $34.89 | $34.89 | $33.19 | 0 |
| 2016-07-08 | $34.73 | $34.73 | $34.73 | $34.73 | $33.03 | 0 |
| 2016-07-07 | $34.20 | $34.20 | $34.20 | $34.20 | $32.53 | 0 |
| 2016-07-06 | $34.16 | $34.16 | $34.16 | $34.16 | $32.49 | 0 |
| 2016-07-05 | $34.00 | $34.00 | $34.00 | $34.00 | $32.34 | 0 |
| 2016-07-01 | $34.16 | $34.16 | $34.16 | $34.16 | $32.49 | 0 |
| 2016-06-30 | $34.03 | $34.03 | $34.03 | $34.03 | $32.37 | 0 |
| 2016-06-29 | $33.74 | $33.74 | $33.74 | $33.74 | $32.09 | 0 |
| 2016-06-28 | $33.19 | $33.19 | $33.19 | $33.19 | $31.57 | 0 |
| 2016-06-27 | $32.55 | $32.55 | $32.55 | $32.55 | $30.96 | 0 |
| 2016-06-24 | $33.15 | $33.15 | $33.15 | $33.15 | $31.53 | 0 |
| 2016-06-23 | $34.37 | $34.37 | $34.37 | $34.37 | $32.69 | 0 |
| 2016-06-22 | $33.95 | $33.95 | $33.95 | $33.95 | $32.29 | 0 |
| 2016-06-21 | $34.06 | $34.06 | $34.06 | $34.06 | $32.40 | 0 |
| 2016-06-20 | $34.02 | $34.02 | $34.02 | $34.02 | $32.36 | 0 |
| 2016-06-17 | $33.77 | $33.77 | $33.77 | $33.77 | $32.12 | 0 |
| 2016-06-16 | $34.08 | $34.08 | $34.08 | $34.08 | $32.42 | 0 |
| 2016-06-15 | $34.07 | $34.07 | $34.07 | $34.07 | $32.41 | 0 |
| 2016-06-14 | $34.12 | $34.12 | $34.12 | $34.12 | $32.45 | 0 |
| 2016-06-13 | $34.16 | $34.16 | $34.16 | $34.16 | $32.49 | 0 |
| 2016-06-10 | $34.43 | $34.43 | $34.43 | $34.43 | $32.75 | 0 |
| 2016-06-09 | $34.84 | $34.84 | $34.84 | $34.84 | $33.14 | 0 |
| 2016-06-08 | $34.88 | $34.88 | $34.88 | $34.88 | $33.18 | 0 |
| 2016-06-07 | $34.79 | $34.79 | $34.79 | $34.79 | $33.09 | 0 |
| 2016-06-06 | $34.74 | $34.74 | $34.74 | $34.74 | $33.04 | 0 |
| 2016-06-03 | $34.63 | $34.63 | $34.63 | $34.63 | $32.94 | 0 |
| 2016-06-02 | $34.72 | $34.72 | $34.72 | $34.72 | $33.03 | 0 |
| 2016-06-01 | $34.56 | $34.56 | $34.56 | $34.56 | $32.87 | 0 |
| 2016-05-31 | $34.50 | $34.50 | $34.50 | $34.50 | $32.82 | 0 |
| 2016-05-27 | $34.49 | $34.49 | $34.49 | $34.49 | $32.81 | 0 |
| 2016-05-26 | $34.29 | $34.29 | $34.29 | $34.29 | $32.62 | 0 |
| 2016-05-25 | $34.20 | $34.20 | $34.20 | $34.20 | $32.53 | 0 |
| 2016-05-24 | $34.13 | $34.13 | $34.13 | $34.13 | $32.46 | 0 |
| 2016-05-23 | $33.58 | $33.58 | $33.58 | $33.58 | $31.94 | 0 |
| 2016-05-20 | $33.68 | $33.68 | $33.68 | $33.68 | $32.04 | 0 |
| 2016-05-19 | $33.43 | $33.43 | $33.43 | $33.43 | $31.80 | 0 |
| 2016-05-18 | $33.57 | $33.57 | $33.57 | $33.57 | $31.93 | 0 |
| 2016-05-17 | $33.55 | $33.55 | $33.55 | $33.55 | $31.91 | 0 |
| 2016-05-16 | $33.91 | $33.91 | $33.91 | $33.91 | $32.25 | 0 |
| 2016-05-13 | $33.57 | $33.57 | $33.57 | $33.57 | $31.93 | 0 |
| 2016-05-12 | $33.76 | $33.76 | $33.76 | $33.76 | $32.11 | 0 |
| 2016-05-11 | $33.80 | $33.80 | $33.80 | $33.80 | $32.15 | 0 |
| 2016-05-10 | $34.16 | $34.16 | $34.16 | $34.16 | $32.49 | 0 |
| 2016-05-09 | $33.80 | $33.80 | $33.80 | $33.80 | $32.15 | 0 |
| 2016-05-06 | $33.63 | $33.63 | $33.63 | $33.63 | $31.99 | 0 |
| 2016-05-05 | $33.61 | $33.61 | $33.61 | $33.61 | $31.97 | 0 |
| 2016-05-04 | $33.70 | $33.70 | $33.70 | $33.70 | $32.05 | 0 |
| 2016-05-03 | $33.85 | $33.85 | $33.85 | $33.85 | $32.20 | 0 |
| 2016-05-02 | $34.14 | $34.14 | $34.14 | $34.14 | $32.47 | 0 |
| 2016-04-29 | $33.86 | $33.86 | $33.86 | $33.86 | $32.21 | 0 |
| 2016-04-28 | $33.95 | $33.95 | $33.95 | $33.95 | $32.29 | 0 |
| 2016-04-27 | $34.18 | $34.18 | $34.18 | $34.18 | $32.51 | 0 |
| 2016-04-26 | $34.20 | $34.20 | $34.20 | $34.20 | $32.53 | 0 |
| 2016-04-25 | $34.20 | $34.20 | $34.20 | $34.20 | $32.53 | 0 |
| 2016-04-22 | $34.25 | $34.25 | $34.25 | $34.25 | $32.58 | 0 |
| 2016-04-21 | $34.40 | $34.40 | $34.40 | $34.40 | $32.72 | 0 |
| 2016-04-20 | $34.45 | $34.45 | $34.45 | $34.45 | $32.77 | 0 |
| 2016-04-19 | $34.45 | $34.45 | $34.45 | $34.45 | $32.77 | 0 |
| 2016-04-18 | $34.48 | $34.48 | $34.48 | $34.48 | $32.80 | 0 |
| 2016-04-15 | $34.29 | $34.29 | $34.29 | $34.29 | $32.62 | 0 |
| 2016-04-14 | $34.28 | $34.28 | $34.28 | $34.28 | $32.61 | 0 |
| 2016-04-13 | $34.33 | $34.33 | $34.33 | $34.33 | $32.65 | 0 |
| 2016-04-12 | $33.93 | $33.93 | $33.93 | $33.93 | $32.27 | 0 |
| 2016-04-11 | $33.75 | $33.75 | $33.75 | $33.75 | $32.10 | 0 |
| 2016-04-08 | $33.94 | $33.94 | $33.94 | $33.94 | $32.28 | 0 |
| 2016-04-07 | $33.94 | $33.94 | $33.94 | $33.94 | $32.28 | 0 |
| 2016-04-06 | $34.30 | $34.30 | $34.30 | $34.30 | $32.63 | 0 |
| 2016-04-05 | $33.87 | $33.87 | $33.87 | $33.87 | $32.22 | 0 |
| 2016-04-04 | $34.26 | $34.26 | $34.26 | $34.26 | $32.59 | 0 |
| 2016-04-01 | $34.36 | $34.36 | $34.36 | $34.36 | $32.68 | 0 |
| 2016-03-31 | $34.03 | $34.03 | $34.03 | $34.03 | $32.37 | 0 |
| 2016-03-30 | $34.07 | $34.07 | $34.07 | $34.07 | $32.41 | 0 |
| 2016-03-29 | $33.88 | $33.88 | $33.88 | $33.88 | $32.23 | 0 |
| 2016-03-28 | $33.45 | $33.45 | $33.45 | $33.45 | $31.82 | 0 |
| 2016-03-24 | $33.41 | $33.41 | $33.41 | $33.41 | $31.78 | 0 |
| 2016-03-23 | $33.42 | $33.42 | $33.42 | $33.42 | $31.79 | 0 |
| 2016-03-22 | $33.62 | $33.62 | $33.62 | $33.62 | $31.98 | 0 |
| 2016-03-21 | $33.59 | $33.59 | $33.59 | $33.59 | $31.95 | 0 |
| 2016-03-18 | $33.50 | $33.50 | $33.50 | $33.50 | $31.86 | 0 |
| 2016-03-17 | $33.32 | $33.32 | $33.32 | $33.32 | $31.69 | 0 |
| 2016-03-16 | $33.25 | $33.25 | $33.25 | $33.25 | $31.63 | 0 |
| 2016-03-15 | $33.05 | $33.05 | $33.05 | $33.05 | $31.44 | 0 |
| 2016-03-14 | $33.28 | $33.28 | $33.28 | $33.28 | $31.66 | 0 |
| 2016-03-11 | $33.25 | $33.25 | $33.25 | $33.25 | $31.63 | 0 |
| 2016-03-10 | $32.65 | $32.65 | $32.65 | $32.65 | $31.06 | 0 |
| 2016-03-09 | $32.65 | $32.65 | $32.65 | $32.65 | $31.06 | 0 |
| 2016-03-08 | $32.50 | $32.50 | $32.50 | $32.50 | $30.91 | 0 |
| 2016-03-07 | $32.84 | $32.84 | $32.84 | $32.84 | $31.24 | 0 |
| 2016-03-04 | $32.96 | $32.96 | $32.96 | $32.96 | $31.35 | 0 |
| 2016-03-03 | $32.89 | $32.89 | $32.89 | $32.89 | $31.28 | 0 |
| 2016-03-02 | $32.87 | $32.87 | $32.87 | $32.87 | $31.27 | 0 |
| 2016-03-01 | $32.83 | $32.83 | $32.83 | $32.83 | $31.23 | 0 |
| 2016-02-29 | $32.03 | $32.03 | $32.03 | $32.03 | $30.47 | 0 |
| 2016-02-26 | $32.36 | $32.36 | $32.36 | $32.36 | $30.78 | 0 |
| 2016-02-25 | $32.31 | $32.31 | $32.31 | $32.31 | $30.73 | 0 |
| 2016-02-24 | $31.92 | $31.92 | $31.92 | $31.92 | $30.36 | 0 |
| 2016-02-23 | $31.76 | $31.76 | $31.76 | $31.76 | $30.21 | 0 |
| 2016-02-22 | $32.02 | $32.02 | $32.02 | $32.02 | $30.46 | 0 |
| 2016-02-19 | $31.57 | $31.57 | $31.57 | $31.57 | $30.03 | 0 |
| 2016-02-18 | $31.50 | $31.50 | $31.50 | $31.50 | $29.96 | 0 |
| 2016-02-17 | $31.85 | $31.85 | $31.85 | $31.85 | $30.30 | 0 |
| 2016-02-16 | $31.13 | $31.13 | $31.13 | $31.13 | $29.61 | 0 |
| 2016-02-12 | $30.52 | $30.52 | $30.52 | $30.52 | $29.03 | 0 |
| 2016-02-11 | $30.01 | $30.01 | $30.01 | $30.01 | $28.55 | 0 |
| 2016-02-10 | $30.34 | $30.34 | $30.34 | $30.34 | $28.86 | 0 |
| 2016-02-09 | $30.20 | $30.20 | $30.20 | $30.20 | $28.73 | 0 |
| 2016-02-08 | $30.12 | $30.12 | $30.12 | $30.12 | $28.65 | 0 |
| 2016-02-05 | $30.86 | $30.86 | $30.86 | $30.86 | $29.35 | 0 |
| 2016-02-04 | $31.90 | $31.90 | $31.90 | $31.90 | $30.34 | 0 |
| 2016-02-03 | $31.82 | $31.82 | $31.82 | $31.82 | $30.27 | 0 |
| 2016-02-02 | $31.92 | $31.92 | $31.92 | $31.92 | $30.36 | 0 |
| 2016-02-01 | $32.49 | $32.49 | $32.49 | $32.49 | $30.90 | 0 |
| 2016-01-29 | $32.29 | $32.29 | $32.29 | $32.29 | $30.71 | 0 |
| 2016-01-28 | $31.53 | $31.53 | $31.53 | $31.53 | $29.99 | 0 |
| 2016-01-27 | $31.35 | $31.35 | $31.35 | $31.35 | $29.82 | 0 |
| 2016-01-26 | $31.88 | $31.88 | $31.88 | $31.88 | $30.32 | 0 |
| 2016-01-25 | $31.64 | $31.64 | $31.64 | $31.64 | $30.10 | 0 |
| 2016-01-22 | $32.16 | $32.16 | $32.16 | $32.16 | $30.59 | 0 |
| 2016-01-21 | $31.56 | $31.56 | $31.56 | $31.56 | $30.02 | 0 |
| 2016-01-20 | $31.40 | $31.40 | $31.40 | $31.40 | $29.87 | 0 |
| 2016-01-19 | $31.49 | $31.49 | $31.49 | $31.49 | $29.95 | 0 |
| 2016-01-15 | $31.51 | $31.51 | $31.51 | $31.51 | $29.97 | 0 |
| 2016-01-14 | $32.16 | $32.16 | $32.16 | $32.16 | $30.59 | 0 |
| 2016-01-13 | $31.65 | $31.65 | $31.65 | $31.65 | $30.11 | 0 |
| 2016-01-12 | $32.65 | $32.65 | $32.65 | $32.65 | $31.06 | 0 |
| 2016-01-11 | $32.34 | $32.34 | $32.34 | $32.34 | $30.76 | 0 |
| 2016-01-08 | $32.39 | $32.39 | $32.39 | $32.39 | $30.81 | 0 |
| 2016-01-07 | $32.72 | $32.72 | $32.72 | $32.72 | $31.12 | 0 |
| 2016-01-06 | $33.61 | $33.61 | $33.61 | $33.61 | $31.97 | 0 |
| 2016-01-05 | $34.06 | $34.06 | $34.06 | $34.06 | $32.40 | 0 |
| 2016-01-04 | $34.05 | $34.05 | $34.05 | $34.05 | $32.39 | 0 |
| 2015-12-31 | $34.67 | $34.67 | $34.67 | $34.67 | $32.98 | 0 |
| 2015-12-30 | $35.01 | $35.01 | $35.01 | $35.01 | $33.30 | 0 |
| 2015-12-29 | $35.24 | $35.24 | $35.24 | $35.24 | $33.52 | 0 |
| 2015-12-28 | $34.86 | $34.86 | $34.86 | $34.86 | $33.16 | 0 |
| 2015-12-24 | $34.87 | $34.87 | $34.87 | $34.87 | $33.17 | 0 |
| 2015-12-23 | $34.89 | $34.89 | $34.89 | $34.89 | $33.19 | 0 |
| 2015-12-22 | $34.62 | $34.62 | $34.62 | $34.62 | $32.93 | 0 |
| 2015-12-21 | $34.41 | $34.41 | $34.41 | $34.41 | $32.73 | 0 |
| 2015-12-18 | $34.18 | $34.18 | $34.18 | $34.18 | $32.51 | 0 |
| 2015-12-17 | $34.72 | $34.72 | $34.72 | $34.72 | $33.03 | 0 |
| 2015-12-16 | $39.23 | $39.23 | $39.23 | $39.23 | $33.68 | 0 |
| 2015-12-15 | $38.60 | $38.60 | $38.60 | $38.60 | $33.14 | 0 |
| 2015-12-14 | $38.25 | $38.25 | $38.25 | $38.25 | $32.84 | 0 |
| 2015-12-11 | $38.02 | $38.02 | $38.02 | $38.02 | $32.64 | 0 |
| 2015-12-10 | $38.81 | $38.81 | $38.81 | $38.81 | $33.32 | 0 |
| 2015-12-09 | $38.66 | $38.66 | $38.66 | $38.66 | $33.19 | 0 |
| 2015-12-08 | $39.10 | $39.10 | $39.10 | $39.10 | $33.57 | 0 |
| 2015-12-07 | $39.19 | $39.19 | $39.19 | $39.19 | $33.65 | 0 |
| 2015-12-04 | $39.48 | $39.48 | $39.48 | $39.48 | $33.90 | 0 |
| 2015-12-03 | $38.80 | $38.80 | $38.80 | $38.80 | $33.31 | 0 |
| 2015-12-02 | $39.30 | $39.30 | $39.30 | $39.30 | $33.74 | 0 |
| 2015-12-01 | $39.64 | $39.64 | $39.64 | $39.64 | $34.03 | 0 |
| 2015-11-30 | $39.21 | $39.21 | $39.21 | $39.21 | $33.67 | 0 |
| 2015-11-27 | $39.36 | $39.36 | $39.36 | $39.36 | $33.79 | 0 |
| 2015-11-25 | $39.30 | $39.30 | $39.30 | $39.30 | $33.74 | 0 |
| 2015-11-24 | $39.17 | $39.17 | $39.17 | $39.17 | $33.63 | 0 |
| 2015-11-23 | $39.09 | $39.09 | $39.09 | $39.09 | $33.56 | 0 |
| 2015-11-20 | $39.00 | $39.00 | $39.00 | $39.00 | $33.49 | 0 |
| 2015-11-19 | $38.84 | $38.84 | $38.84 | $38.84 | $33.35 | 0 |
| 2015-11-18 | $38.81 | $38.81 | $38.81 | $38.81 | $33.32 | 0 |
| 2015-11-17 | $38.09 | $38.09 | $38.09 | $38.09 | $32.70 | 0 |
| 2015-11-16 | $38.02 | $38.02 | $38.02 | $38.02 | $32.64 | 0 |
| 2015-11-13 | $37.62 | $37.62 | $37.62 | $37.62 | $32.30 | 0 |
| 2015-11-12 | $38.17 | $38.17 | $38.17 | $38.17 | $32.77 | 0 |
| 2015-11-11 | $38.60 | $38.60 | $38.60 | $38.60 | $33.14 | 0 |
| 2015-11-10 | $38.69 | $38.69 | $38.69 | $38.69 | $33.22 | 0 |
| 2015-11-09 | $38.64 | $38.64 | $38.64 | $38.64 | $33.18 | 0 |
| 2015-11-06 | $39.02 | $39.02 | $39.02 | $39.02 | $33.50 | 0 |
| 2015-11-05 | $38.96 | $38.96 | $38.96 | $38.96 | $33.45 | 0 |
| 2015-11-04 | $39.05 | $39.05 | $39.05 | $39.05 | $33.53 | 0 |
| 2015-11-03 | $39.14 | $39.14 | $39.14 | $39.14 | $33.61 | 0 |
| 2015-11-02 | $39.08 | $39.08 | $39.08 | $39.08 | $33.55 | 0 |
| 2015-10-30 | $38.67 | $38.67 | $38.67 | $38.67 | $33.20 | 0 |
| 2015-10-29 | $38.74 | $38.74 | $38.74 | $38.74 | $33.26 | 0 |
| 2015-10-28 | $38.85 | $38.85 | $38.85 | $38.85 | $33.36 | 0 |
| 2015-10-27 | $38.34 | $38.34 | $38.34 | $38.34 | $32.92 | 0 |
| 2015-10-26 | $38.41 | $38.41 | $38.41 | $38.41 | $32.98 | 0 |
| 2015-10-23 | $38.34 | $38.34 | $38.34 | $38.34 | $32.92 | 0 |
| 2015-10-22 | $37.63 | $37.63 | $37.63 | $37.63 | $32.31 | 0 |
| 2015-10-21 | $37.22 | $37.22 | $37.22 | $37.22 | $31.96 | 0 |
| 2015-10-20 | $37.70 | $37.70 | $37.70 | $37.70 | $32.37 | 0 |
| 2015-10-19 | $38.07 | $38.07 | $38.07 | $38.07 | $32.69 | 0 |
| 2015-10-16 | $38.06 | $38.06 | $38.06 | $38.06 | $32.68 | 0 |
| 2015-10-15 | $37.88 | $37.88 | $37.88 | $37.88 | $32.52 | 0 |
| 2015-10-14 | $37.21 | $37.21 | $37.21 | $37.21 | $31.95 | 0 |
| 2015-10-13 | $37.36 | $37.36 | $37.36 | $37.36 | $32.08 | 0 |
| 2015-10-12 | $37.71 | $37.71 | $37.71 | $37.71 | $32.38 | 0 |
| 2015-10-09 | $37.57 | $37.57 | $37.57 | $37.57 | $32.26 | 0 |
| 2015-10-08 | $37.38 | $37.38 | $37.38 | $37.38 | $32.09 | 0 |
| 2015-10-07 | $37.17 | $37.17 | $37.17 | $37.17 | $31.91 | 0 |
| 2015-10-06 | $36.88 | $36.88 | $36.88 | $36.88 | $31.67 | 0 |
| 2015-10-05 | $37.28 | $37.28 | $37.28 | $37.28 | $32.01 | 0 |
| 2015-10-02 | $36.95 | $36.95 | $36.95 | $36.95 | $31.73 | 0 |
| 2015-10-01 | $36.42 | $36.42 | $36.42 | $36.42 | $31.27 | 0 |
| 2015-09-30 | $36.22 | $36.22 | $36.22 | $36.22 | $31.10 | 0 |
| 2015-09-29 | $35.26 | $35.26 | $35.26 | $35.26 | $30.27 | 0 |
| 2015-09-28 | $35.34 | $35.34 | $35.34 | $35.34 | $30.34 | 0 |
| 2015-09-25 | $36.73 | $36.73 | $36.73 | $36.73 | $31.54 | 0 |
| 2015-09-24 | $37.02 | $37.02 | $37.02 | $37.02 | $31.79 | 0 |
| 2015-09-23 | $37.26 | $37.26 | $37.26 | $37.26 | $31.99 | 0 |
| 2015-09-22 | $37.29 | $37.29 | $37.29 | $37.29 | $32.02 | 0 |
| 2015-09-21 | $37.80 | $37.80 | $37.80 | $37.80 | $32.46 | 0 |
| 2015-09-18 | $37.88 | $37.88 | $37.88 | $37.88 | $32.52 | 0 |
| 2015-09-17 | $38.33 | $38.33 | $38.33 | $38.33 | $32.91 | 0 |
| 2015-09-16 | $38.20 | $38.20 | $38.20 | $38.20 | $32.80 | 0 |
| 2015-09-15 | $37.87 | $37.87 | $37.87 | $37.87 | $32.52 | 0 |
| 2015-09-14 | $37.40 | $37.40 | $37.40 | $37.40 | $32.11 | 0 |
| 2015-09-11 | $37.55 | $37.55 | $37.55 | $37.55 | $32.24 | 0 |
| 2015-09-10 | $37.35 | $37.35 | $37.35 | $37.35 | $32.07 | 0 |
| 2015-09-09 | $37.19 | $37.19 | $37.19 | $37.19 | $31.93 | 0 |
| 2015-09-08 | $37.72 | $37.72 | $37.72 | $37.72 | $32.39 | 0 |
| 2015-09-04 | $36.68 | $36.68 | $36.68 | $36.68 | $31.49 | 0 |
| 2015-09-03 | $37.12 | $37.12 | $37.12 | $37.12 | $31.87 | 0 |
| 2015-09-02 | $37.11 | $37.11 | $37.11 | $37.11 | $31.86 | 0 |
| 2015-09-01 | $36.40 | $36.40 | $36.40 | $36.40 | $31.25 | 0 |
| 2015-08-31 | $37.47 | $37.47 | $37.47 | $37.47 | $32.17 | 0 |
| 2015-08-28 | $37.99 | $37.99 | $37.99 | $37.99 | $32.62 | 0 |
| 2015-08-27 | $37.94 | $37.94 | $37.94 | $37.94 | $32.58 | 0 |
| 2015-08-26 | $37.09 | $37.09 | $37.09 | $37.09 | $31.85 | 0 |
| 2015-08-25 | $35.68 | $35.68 | $35.68 | $35.68 | $30.63 | 0 |
| 2015-08-24 | $35.92 | $35.92 | $35.92 | $35.92 | $30.84 | 0 |
| 2015-08-21 | $37.25 | $37.25 | $37.25 | $37.25 | $31.98 | 0 |