JANUS VELOCITY VOLATILITY HEDGED LARGE CAP ETF (SPXH) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.55 ($0.14) 0.42%
JANUS VELOCITY VOLATILITY HEDGED LARGE CAP ETF - Daily Information
Click for more stock information on JANUS VELOCITY VOLATILITY HEDGED LARGE CAP ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $33.65 |
| Previous Close | $33.55 |
| High | $34.02 |
| Low | $33.38 |
| Adjusted Open | $33.65 |
| Previous Adjusted Close | $33.55 |
| Adjusted High | $34.02 |
| Adjusted Low | $33.38 |
Invest in JANUS VELOCITY VOLATILITY HEDGED LARGE CAP ETF (SPXH)
Historical Stock Data for JANUS VELOCITY VOLATILITY HEDGED LARGE CAP ETF (SPXH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-20 | $33.65 | $34.02 | $33.38 | $33.55 | $33.55 | 29,807 |
| 2018-03-19 | $33.51 | $33.58 | $33.38 | $33.41 | $33.41 | 118,176 |
| 2018-03-16 | $33.36 | $33.59 | $33.36 | $33.57 | $33.57 | 2,673 |
| 2018-03-15 | $33.79 | $33.83 | $33.65 | $33.77 | $33.77 | 10,944 |
| 2018-03-14 | $33.86 | $34.01 | $33.76 | $33.76 | $33.76 | 88,650 |
| 2018-03-13 | $33.85 | $34.01 | $33.79 | $33.79 | $33.79 | 33,737 |
| 2018-03-12 | $33.52 | $33.97 | $33.52 | $33.85 | $33.85 | 152,133 |
| 2018-03-09 | $33.68 | $33.84 | $33.46 | $33.69 | $33.69 | 35,135 |
| 2018-03-08 | $33.61 | $33.77 | $33.58 | $33.66 | $33.66 | 33,931 |
| 2018-03-07 | $33.46 | $33.89 | $33.46 | $33.65 | $33.65 | 83,192 |
| 2018-03-06 | $33.93 | $33.96 | $33.60 | $33.60 | $33.60 | 56,753 |
| 2018-03-05 | $33.69 | $34.06 | $33.44 | $33.74 | $33.74 | 60,307 |
| 2018-03-02 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 725 |
| 2018-03-01 | $33.99 | $34.02 | $33.87 | $33.87 | $33.87 | 2,029 |
| 2018-02-28 | $34.09 | $34.17 | $33.91 | $33.91 | $33.91 | 2,184 |
| 2018-02-27 | $34.13 | $34.17 | $34.11 | $34.17 | $34.17 | 3,087 |
| 2018-02-26 | $33.98 | $34.12 | $33.98 | $34.12 | $34.12 | 3,374 |
| 2018-02-23 | $33.84 | $33.88 | $33.77 | $33.84 | $33.84 | 14,827 |
| 2018-02-22 | $33.99 | $33.99 | $33.89 | $33.89 | $33.89 | 1,506 |
| 2018-02-21 | $34.03 | $34.06 | $33.81 | $33.81 | $33.81 | 10,364 |
| 2018-02-20 | $34.05 | $34.15 | $33.95 | $34.10 | $34.10 | 5,743 |
| 2018-02-16 | $33.86 | $34.07 | $33.86 | $33.97 | $33.97 | 10,367 |
| 2018-02-15 | $33.34 | $33.59 | $33.34 | $33.59 | $33.59 | 172,164 |
| 2018-02-14 | $33.60 | $33.75 | $33.60 | $33.75 | $33.75 | 3,734 |
| 2018-02-13 | $33.73 | $33.87 | $33.69 | $33.76 | $33.76 | 10,983 |
| 2018-02-12 | $33.98 | $33.99 | $33.75 | $33.75 | $33.75 | 5,084 |
| 2018-02-09 | $33.74 | $33.93 | $33.51 | $33.81 | $33.81 | 42,028 |
| 2018-02-08 | $32.48 | $34.23 | $32.16 | $34.11 | $34.11 | 634,360 |
| 2018-02-07 | $33.76 | $34.15 | $33.69 | $33.82 | $33.82 | 10,821 |
| 2018-02-06 | $35.88 | $35.88 | $33.57 | $34.58 | $34.58 | 5,004 |
| 2018-02-05 | $37.40 | $37.40 | $36.21 | $36.73 | $36.73 | 10,151 |
| 2018-02-02 | $37.98 | $37.98 | $37.58 | $37.64 | $37.64 | 6,181 |
| 2018-02-01 | $38.22 | $38.35 | $38.07 | $38.13 | $38.13 | 8,948 |
| 2018-01-31 | $38.31 | $38.31 | $38.16 | $38.16 | $38.16 | 5,525 |
| 2018-01-30 | $38.21 | $38.32 | $38.21 | $38.29 | $38.29 | 7,091 |
| 2018-01-29 | $38.69 | $38.70 | $38.64 | $38.64 | $38.64 | 3,190 |
| 2018-01-26 | $38.47 | $38.83 | $38.47 | $38.83 | $38.83 | 8,552 |
| 2018-01-25 | $38.54 | $38.56 | $38.44 | $38.44 | $38.44 | 3,471 |
| 2018-01-24 | $38.45 | $38.55 | $38.30 | $38.53 | $38.53 | 6,870 |
| 2018-01-23 | $38.49 | $38.57 | $38.41 | $38.50 | $38.50 | 41,681 |
| 2018-01-22 | $38.19 | $38.39 | $38.07 | $38.39 | $38.39 | 2,032 |
| 2018-01-19 | $38.14 | $38.19 | $38.01 | $38.19 | $38.19 | 8,756 |
| 2018-01-18 | $38.16 | $38.16 | $37.94 | $37.97 | $37.97 | 3,752 |
| 2018-01-17 | $37.96 | $38.11 | $37.93 | $38.09 | $38.09 | 9,360 |
| 2018-01-16 | $38.08 | $38.16 | $37.73 | $37.84 | $37.84 | 11,152 |
| 2018-01-12 | $37.70 | $37.96 | $37.70 | $37.90 | $37.90 | 3,722 |
| 2018-01-11 | $37.66 | $37.74 | $37.46 | $37.63 | $37.63 | 9,433 |
| 2018-01-10 | $37.46 | $37.53 | $37.37 | $37.37 | $37.37 | 5,627 |
| 2018-01-09 | $37.50 | $37.65 | $37.50 | $37.59 | $37.59 | 2,381 |
| 2018-01-08 | $37.45 | $37.52 | $37.40 | $37.51 | $37.51 | 1,849 |
| 2018-01-05 | $37.30 | $37.38 | $37.21 | $37.38 | $37.38 | 6,570 |
| 2018-01-04 | $37.22 | $37.26 | $37.09 | $37.09 | $37.09 | 6,015 |
| 2018-01-03 | $36.88 | $37.05 | $36.78 | $36.98 | $36.98 | 4,357 |
| 2018-01-02 | $36.73 | $36.77 | $36.70 | $36.72 | $36.72 | 5,341 |
| 2017-12-29 | $36.85 | $36.85 | $36.57 | $36.57 | $36.57 | 39,928 |
| 2017-12-28 | $36.51 | $36.68 | $36.51 | $36.65 | $36.65 | 8,022 |
| 2017-12-27 | $36.67 | $36.81 | $36.56 | $36.60 | $36.60 | 4,217 |
| 2017-12-26 | $36.19 | $36.77 | $36.19 | $36.57 | $36.57 | 5,099 |
| 2017-12-22 | $36.53 | $36.75 | $36.53 | $36.56 | $36.56 | 7,247 |
| 2017-12-21 | $36.66 | $36.83 | $36.65 | $36.81 | $36.73 | 2,707 |
| 2017-12-20 | $36.78 | $36.81 | $36.70 | $36.70 | $36.62 | 7,882 |
| 2017-12-19 | $36.79 | $37.50 | $36.73 | $36.73 | $36.65 | 4,068 |
| 2017-12-18 | $36.90 | $36.90 | $36.62 | $36.80 | $36.72 | 5,350 |
| 2017-12-15 | $36.62 | $36.63 | $36.62 | $36.63 | $36.55 | 339 |
| 2017-12-14 | $36.29 | $36.38 | $36.28 | $36.31 | $36.22 | 2,425 |
| 2017-12-13 | $36.30 | $36.54 | $36.30 | $36.51 | $36.43 | 6,581 |
| 2017-12-12 | $36.21 | $36.37 | $36.21 | $36.37 | $36.29 | 2,633 |
| 2017-12-11 | $36.04 | $36.34 | $36.04 | $36.30 | $36.22 | 2,239 |
| 2017-12-08 | $36.21 | $36.24 | $36.12 | $36.24 | $36.16 | 3,612 |
| 2017-12-07 | $35.79 | $35.89 | $35.79 | $35.89 | $35.81 | 1,652 |
| 2017-12-06 | $35.69 | $35.89 | $35.69 | $35.83 | $35.75 | 7,000 |
| 2017-12-05 | $35.88 | $36.13 | $35.88 | $35.88 | $35.80 | 8,237 |
| 2017-12-04 | $36.19 | $36.27 | $35.96 | $36.10 | $36.02 | 4,570 |
| 2017-12-01 | $35.93 | $36.08 | $35.54 | $36.05 | $35.97 | 7,727 |
| 2017-11-30 | $36.06 | $36.11 | $35.98 | $36.11 | $36.03 | 3,232 |
| 2017-11-29 | $36.01 | $36.01 | $35.81 | $35.88 | $35.80 | 7,678 |
| 2017-11-28 | $35.66 | $35.72 | $35.57 | $35.72 | $35.64 | 1,463 |
| 2017-11-27 | $35.40 | $35.67 | $35.40 | $35.63 | $35.55 | 6,577 |
| 2017-11-24 | $35.62 | $35.64 | $35.59 | $35.59 | $35.51 | 871 |
| 2017-11-22 | $35.62 | $35.62 | $35.53 | $35.57 | $35.49 | 10,110 |
| 2017-11-21 | $35.55 | $35.58 | $35.40 | $35.58 | $35.50 | 6,081 |
| 2017-11-20 | $35.15 | $35.32 | $35.10 | $35.32 | $35.24 | 15,753 |
| 2017-11-17 | $35.25 | $35.26 | $35.20 | $35.21 | $35.13 | 4,377 |
| 2017-11-16 | $35.20 | $35.32 | $35.04 | $35.32 | $35.24 | 10,103 |
| 2017-11-15 | $34.82 | $35.09 | $34.82 | $34.93 | $34.85 | 12,044 |
| 2017-11-14 | $35.06 | $35.17 | $35.06 | $35.14 | $35.06 | 3,645 |
| 2017-11-13 | $35.05 | $35.31 | $35.05 | $35.29 | $35.21 | 3,722 |
| 2017-11-10 | $35.02 | $35.17 | $35.02 | $35.13 | $35.05 | 3,300 |
| 2017-11-09 | $35.10 | $35.21 | $35.01 | $35.21 | $35.13 | 1,134 |
| 2017-11-08 | $35.38 | $35.44 | $35.37 | $35.40 | $35.31 | 1,999 |
| 2017-11-07 | $35.48 | $35.48 | $35.26 | $35.39 | $35.31 | 3,617 |
| 2017-11-06 | $35.39 | $35.39 | $35.39 | $35.39 | $35.31 | 326 |
| 2017-11-03 | $35.22 | $35.34 | $35.22 | $35.29 | $35.21 | 2,611 |
| 2017-11-02 | $35.05 | $35.18 | $35.05 | $35.18 | $35.10 | 2,691 |
| 2017-11-01 | $35.20 | $35.20 | $35.17 | $35.17 | $35.09 | 1,647 |
| 2017-10-31 | $35.18 | $35.21 | $35.00 | $35.21 | $35.13 | 5,825 |
| 2017-10-30 | $35.11 | $35.14 | $34.95 | $35.06 | $34.98 | 2,091 |
| 2017-10-27 | $35.11 | $35.28 | $35.05 | $35.28 | $35.20 | 5,664 |
| 2017-10-26 | $34.77 | $35.03 | $34.77 | $34.83 | $34.75 | 7,049 |
| 2017-10-25 | $35.07 | $35.07 | $34.79 | $34.88 | $34.80 | 2,019 |
| 2017-10-24 | $34.97 | $35.15 | $34.97 | $35.10 | $35.02 | 4,604 |
| 2017-10-23 | $35.13 | $35.22 | $35.00 | $35.00 | $34.92 | 17,381 |
| 2017-10-20 | $35.19 | $35.23 | $35.19 | $35.21 | $35.13 | 2,934 |
| 2017-10-19 | $34.65 | $35.05 | $34.65 | $35.05 | $34.97 | 8,561 |
| 2017-10-18 | $34.84 | $35.05 | $34.84 | $35.00 | $34.92 | 9,804 |
| 2017-10-17 | $34.93 | $34.94 | $34.87 | $34.91 | $34.83 | 3,075 |
| 2017-10-16 | $34.87 | $34.98 | $34.87 | $34.96 | $34.88 | 4,133 |
| 2017-10-13 | $34.96 | $34.96 | $34.87 | $34.87 | $34.79 | 3,046 |
| 2017-10-12 | $34.88 | $34.88 | $34.78 | $34.82 | $34.74 | 3,083 |
| 2017-10-11 | $34.74 | $34.86 | $34.69 | $34.75 | $34.67 | 3,551 |
| 2017-10-10 | $34.74 | $34.76 | $34.66 | $34.66 | $34.58 | 3,982 |
| 2017-10-09 | $34.62 | $34.78 | $34.62 | $34.70 | $34.62 | 6,667 |
| 2017-10-06 | $34.52 | $34.75 | $34.52 | $34.75 | $34.67 | 1,717 |
| 2017-10-05 | $34.68 | $34.80 | $34.61 | $34.71 | $34.63 | 13,242 |
| 2017-10-04 | $34.46 | $34.60 | $34.46 | $34.50 | $34.42 | 4,999 |
| 2017-10-03 | $34.55 | $34.55 | $34.46 | $34.55 | $34.47 | 3,044 |
| 2017-10-02 | $34.41 | $34.46 | $34.40 | $34.43 | $34.35 | 1,229 |
| 2017-09-29 | $34.10 | $34.33 | $34.10 | $34.33 | $34.25 | 6,252 |
| 2017-09-28 | $34.25 | $34.31 | $34.17 | $34.31 | $34.13 | 2,848 |
| 2017-09-27 | $34.28 | $34.30 | $34.11 | $34.23 | $34.05 | 11,165 |
| 2017-09-26 | $34.01 | $34.10 | $34.01 | $34.10 | $33.92 | 1,701 |
| 2017-09-25 | $34.01 | $34.16 | $33.95 | $34.00 | $33.82 | 12,458 |
| 2017-09-22 | $34.05 | $34.17 | $34.02 | $34.15 | $33.97 | 6,371 |
| 2017-09-21 | $34.14 | $34.14 | $34.13 | $34.14 | $33.96 | 1,163 |
| 2017-09-20 | $34.14 | $34.25 | $34.02 | $34.14 | $33.97 | 5,046 |
| 2017-09-19 | $34.22 | $34.22 | $34.10 | $34.12 | $33.94 | 1,087 |
| 2017-09-18 | $34.09 | $34.24 | $34.09 | $34.16 | $33.98 | 8,595 |
| 2017-09-15 | $34.10 | $34.11 | $34.06 | $34.11 | $33.93 | 1,583 |
| 2017-09-14 | $34.00 | $34.09 | $34.00 | $34.07 | $33.89 | 2,671 |
| 2017-09-13 | $34.04 | $34.05 | $33.90 | $34.05 | $33.87 | 15,878 |
| 2017-09-12 | $33.89 | $34.03 | $33.89 | $33.98 | $33.80 | 11,461 |
| 2017-09-11 | $33.84 | $33.94 | $33.80 | $33.94 | $33.76 | 8,525 |
| 2017-09-08 | $33.67 | $33.67 | $33.58 | $33.66 | $33.48 | 20,108 |
| 2017-09-07 | $33.51 | $33.69 | $33.51 | $33.68 | $33.50 | 13,101 |
| 2017-09-06 | $33.68 | $36.82 | $33.62 | $33.65 | $33.47 | 6,443 |
| 2017-09-05 | $33.69 | $33.69 | $33.39 | $33.55 | $33.37 | 2,674 |
| 2017-09-01 | $33.75 | $33.75 | $33.75 | $33.75 | $33.57 | 276 |
| 2017-08-31 | $33.61 | $33.73 | $33.52 | $33.73 | $33.55 | 1,046 |
| 2017-08-30 | $33.45 | $33.61 | $33.41 | $33.58 | $33.40 | 5,853 |
| 2017-08-29 | $33.34 | $33.44 | $33.34 | $33.44 | $33.27 | 3,584 |
| 2017-08-28 | $33.34 | $33.41 | $33.34 | $33.34 | $33.16 | 2,758 |
| 2017-08-25 | $33.28 | $33.49 | $33.28 | $33.44 | $33.27 | 4,163 |
| 2017-08-24 | $33.39 | $33.39 | $33.33 | $33.34 | $33.17 | 1,974 |
| 2017-08-23 | $33.46 | $33.49 | $33.37 | $33.42 | $33.25 | 4,038 |
| 2017-08-22 | $33.52 | $33.52 | $33.31 | $33.49 | $33.32 | 1,493 |
| 2017-08-21 | $33.25 | $33.33 | $33.19 | $33.28 | $33.11 | 2,765 |
| 2017-08-18 | $33.36 | $33.36 | $33.23 | $33.31 | $33.13 | 2,098 |
| 2017-08-17 | $33.37 | $33.57 | $33.28 | $33.28 | $33.11 | 5,899 |
| 2017-08-16 | $33.70 | $33.91 | $33.65 | $33.82 | $33.64 | 1,355 |
| 2017-08-15 | $33.70 | $33.81 | $33.70 | $33.81 | $33.63 | 523 |
| 2017-08-14 | $33.86 | $33.86 | $33.81 | $33.85 | $33.68 | 3,649 |
| 2017-08-11 | $33.56 | $33.69 | $33.56 | $33.69 | $33.51 | 9,424 |
| 2017-08-10 | $33.94 | $33.94 | $33.75 | $33.77 | $33.59 | 7,631 |
| 2017-08-09 | $34.12 | $34.19 | $33.97 | $33.97 | $33.79 | 5,962 |
| 2017-08-08 | $34.07 | $34.35 | $34.07 | $34.16 | $33.98 | 7,203 |
| 2017-08-07 | $34.14 | $34.30 | $34.14 | $34.30 | $34.12 | 654 |
| 2017-08-04 | $34.01 | $34.27 | $34.01 | $34.15 | $33.97 | 4,170 |
| 2017-08-03 | $34.26 | $34.26 | $34.07 | $34.15 | $33.97 | 2,760 |
| 2017-08-02 | $34.27 | $34.27 | $34.11 | $34.11 | $33.93 | 1,547 |
| 2017-08-01 | $34.21 | $34.22 | $34.21 | $34.22 | $34.04 | 791 |
| 2017-07-31 | $34.08 | $34.16 | $34.08 | $34.16 | $33.98 | 866 |
| 2017-07-28 | $34.05 | $34.14 | $34.05 | $34.14 | $33.96 | 1,505 |
| 2017-07-27 | $34.61 | $34.61 | $33.95 | $34.01 | $33.83 | 8,512 |
| 2017-07-26 | $34.20 | $34.33 | $34.20 | $34.32 | $34.14 | 5,995 |
| 2017-07-25 | $34.26 | $34.33 | $34.20 | $34.25 | $34.07 | 2,345 |
| 2017-07-24 | $34.18 | $34.18 | $34.08 | $34.12 | $33.94 | 4,468 |
| 2017-07-21 | $34.05 | $34.18 | $34.05 | $34.17 | $33.99 | 1,647 |
| 2017-07-20 | $34.02 | $34.19 | $34.02 | $34.19 | $34.01 | 2,848 |
| 2017-07-19 | $34.00 | $34.19 | $34.00 | $34.19 | $34.01 | 5,051 |
| 2017-07-18 | $33.76 | $34.00 | $33.76 | $33.99 | $33.81 | 3,766 |
| 2017-07-17 | $34.00 | $34.00 | $33.97 | $33.97 | $33.79 | 1,118 |
| 2017-07-14 | $33.93 | $33.93 | $33.77 | $33.77 | $33.59 | 633 |
| 2017-07-13 | $33.72 | $33.79 | $33.70 | $33.72 | $33.54 | 3,545 |
| 2017-07-12 | $33.51 | $33.70 | $33.51 | $33.66 | $33.48 | 2,512 |
| 2017-07-11 | $33.44 | $33.51 | $33.44 | $33.46 | $33.29 | 3,029 |
| 2017-07-10 | $33.47 | $33.56 | $33.47 | $33.52 | $33.34 | 5,827 |
| 2017-07-07 | $33.47 | $33.49 | $33.36 | $33.48 | $33.31 | 1,657 |
| 2017-07-06 | $33.36 | $33.46 | $33.17 | $33.17 | $33.00 | 4,191 |
| 2017-07-05 | $33.55 | $33.59 | $33.37 | $33.59 | $33.41 | 11,562 |
| 2017-07-03 | $33.50 | $33.50 | $33.50 | $33.50 | $33.32 | 0 |
| 2017-06-30 | $33.86 | $33.86 | $33.50 | $33.50 | $33.32 | 5,639 |
| 2017-06-29 | $33.75 | $33.75 | $33.45 | $33.58 | $33.31 | 7,291 |
| 2017-06-28 | $33.64 | $33.84 | $33.64 | $33.76 | $33.49 | 16,303 |
| 2017-06-27 | $33.66 | $33.67 | $33.44 | $33.44 | $33.17 | 14,532 |
| 2017-06-26 | $33.71 | $33.90 | $33.69 | $33.82 | $33.55 | 9,388 |
| 2017-06-23 | $33.77 | $33.77 | $33.62 | $33.74 | $33.47 | 1,077 |
| 2017-06-22 | $33.55 | $33.80 | $33.55 | $33.79 | $33.52 | 8,017 |
| 2017-06-21 | $33.85 | $33.85 | $33.64 | $33.64 | $33.37 | 2,688 |
| 2017-06-20 | $33.93 | $33.93 | $33.72 | $33.81 | $33.54 | 3,004 |
| 2017-06-19 | $33.90 | $33.90 | $33.84 | $33.84 | $33.57 | 1,068 |
| 2017-06-16 | $33.56 | $33.57 | $33.40 | $33.53 | $33.26 | 5,668 |
| 2017-06-15 | $33.55 | $33.65 | $33.50 | $33.57 | $33.30 | 3,321 |
| 2017-06-14 | $33.64 | $33.70 | $33.55 | $33.55 | $33.28 | 2,070 |
| 2017-06-13 | $33.74 | $33.75 | $33.69 | $33.72 | $33.45 | 3,841 |
| 2017-06-12 | $33.42 | $33.45 | $33.39 | $33.45 | $33.18 | 1,575 |
| 2017-06-09 | $33.72 | $33.79 | $33.66 | $33.66 | $33.39 | 2,790 |
| 2017-06-08 | $33.68 | $33.68 | $33.57 | $33.57 | $33.30 | 4,849 |
| 2017-06-07 | $33.66 | $33.66 | $33.45 | $33.45 | $33.18 | 11,119 |
| 2017-06-06 | $33.47 | $33.51 | $33.47 | $33.50 | $33.23 | 1,742 |
| 2017-06-05 | $33.69 | $33.69 | $33.60 | $33.62 | $33.35 | 6,833 |
| 2017-06-02 | $33.43 | $33.63 | $33.43 | $33.63 | $33.36 | 787 |
| 2017-06-01 | $33.53 | $33.53 | $33.51 | $33.51 | $33.24 | 1,232 |
| 2017-05-31 | $33.16 | $33.32 | $33.16 | $33.32 | $33.05 | 1,441 |
| 2017-05-30 | $33.35 | $33.37 | $33.35 | $33.37 | $33.10 | 522 |
| 2017-05-26 | $33.42 | $33.42 | $33.18 | $33.30 | $33.03 | 1,814 |
| 2017-05-25 | $33.29 | $33.29 | $33.29 | $33.29 | $33.02 | 1,949 |
| 2017-05-24 | $33.04 | $33.18 | $33.00 | $33.18 | $32.92 | 4,380 |
| 2017-05-23 | $33.15 | $33.18 | $33.05 | $33.18 | $32.92 | 6,977 |
| 2017-05-22 | $33.01 | $33.07 | $33.01 | $33.07 | $32.80 | 509 |
| 2017-05-19 | $32.99 | $33.01 | $32.82 | $32.93 | $32.66 | 3,612 |
| 2017-05-18 | $32.50 | $32.80 | $32.48 | $32.80 | $32.53 | 3,891 |
| 2017-05-17 | $32.81 | $32.81 | $32.59 | $32.59 | $32.33 | 2,078 |
| 2017-05-16 | $33.39 | $33.39 | $33.30 | $33.34 | $33.07 | 4,120 |
| 2017-05-15 | $33.27 | $33.44 | $33.27 | $33.38 | $33.12 | 1,989 |
| 2017-05-12 | $33.15 | $33.24 | $33.15 | $33.24 | $32.97 | 1,688 |
| 2017-05-11 | $33.23 | $33.27 | $33.09 | $33.27 | $33.00 | 5,792 |
| 2017-05-10 | $33.09 | $33.36 | $33.09 | $33.36 | $33.09 | 2,804 |
| 2017-05-09 | $33.39 | $33.39 | $33.16 | $33.16 | $32.90 | 8,419 |
| 2017-05-08 | $33.22 | $33.34 | $33.12 | $33.24 | $32.98 | 1,918 |
| 2017-05-05 | $33.06 | $33.24 | $33.06 | $33.24 | $32.97 | 5,219 |
| 2017-05-04 | $33.18 | $33.20 | $33.12 | $33.12 | $32.86 | 3,894 |
| 2017-05-03 | $33.18 | $33.18 | $33.18 | $33.18 | $32.91 | 100 |
| 2017-05-02 | $33.16 | $33.23 | $33.16 | $33.19 | $32.92 | 1,882 |
| 2017-05-01 | $33.12 | $33.20 | $33.09 | $33.14 | $32.87 | 5,707 |
| 2017-04-28 | $33.15 | $33.15 | $32.97 | $33.08 | $32.82 | 2,510 |
| 2017-04-27 | $32.97 | $33.19 | $32.97 | $33.19 | $32.93 | 8,888 |
| 2017-04-26 | $33.17 | $33.21 | $33.13 | $33.21 | $32.95 | 2,723 |
| 2017-04-25 | $32.98 | $33.17 | $32.86 | $33.14 | $32.87 | 3,561 |
| 2017-04-24 | $32.94 | $32.94 | $32.78 | $32.88 | $32.62 | 822 |
| 2017-04-21 | $32.54 | $32.69 | $32.52 | $32.69 | $32.43 | 13,795 |
| 2017-04-20 | $32.79 | $32.79 | $32.60 | $32.72 | $32.46 | 4,361 |
| 2017-04-19 | $32.44 | $32.50 | $32.44 | $32.48 | $32.22 | 2,684 |
| 2017-04-18 | $32.58 | $32.58 | $32.43 | $32.49 | $32.23 | 7,077 |
| 2017-04-17 | $32.31 | $32.56 | $32.31 | $32.55 | $32.29 | 1,167 |
| 2017-04-13 | $32.46 | $32.54 | $32.39 | $32.41 | $32.15 | 25,224 |
| 2017-04-12 | $32.52 | $32.57 | $32.50 | $32.51 | $32.25 | 4,600 |
| 2017-04-11 | $32.59 | $32.69 | $32.54 | $32.59 | $32.33 | 1,368 |
| 2017-04-10 | $32.76 | $32.83 | $32.67 | $32.73 | $32.46 | 6,149 |
| 2017-04-07 | $32.62 | $32.84 | $32.62 | $32.69 | $32.43 | 11,274 |
| 2017-04-06 | $32.80 | $32.92 | $32.67 | $32.78 | $32.52 | 8,598 |
| 2017-04-05 | $33.00 | $33.12 | $32.67 | $32.67 | $32.41 | 7,774 |
| 2017-04-04 | $32.66 | $32.88 | $32.65 | $32.84 | $32.57 | 6,436 |
| 2017-04-03 | $32.62 | $32.71 | $32.62 | $32.69 | $32.43 | 2,791 |
| 2017-03-31 | $32.87 | $32.94 | $32.87 | $32.91 | $32.64 | 1,514 |
| 2017-03-30 | $33.06 | $33.06 | $32.93 | $33.00 | $32.65 | 2,963 |
| 2017-03-29 | $32.90 | $33.04 | $32.87 | $32.95 | $32.60 | 2,859 |
| 2017-03-28 | $32.60 | $32.91 | $32.59 | $32.84 | $32.49 | 4,094 |
| 2017-03-27 | $32.52 | $32.58 | $32.52 | $32.58 | $32.23 | 5,278 |
| 2017-03-24 | $32.61 | $32.61 | $32.61 | $32.61 | $32.26 | 910 |
| 2017-03-23 | $32.80 | $32.82 | $32.78 | $32.80 | $32.45 | 2,670 |
| 2017-03-22 | $32.71 | $32.74 | $32.59 | $32.74 | $32.39 | 19,111 |
| 2017-03-21 | $33.16 | $33.16 | $32.84 | $32.85 | $32.50 | 5,252 |
| 2017-03-20 | $33.26 | $33.26 | $33.20 | $33.20 | $32.85 | 997 |
| 2017-03-17 | $33.34 | $33.34 | $33.26 | $33.26 | $32.91 | 1,869 |
| 2017-03-16 | $33.30 | $33.30 | $33.12 | $33.14 | $32.78 | 2,195 |
| 2017-03-15 | $33.10 | $33.22 | $33.08 | $33.16 | $32.81 | 2,827 |
| 2017-03-14 | $32.91 | $32.97 | $32.90 | $32.90 | $32.55 | 1,074 |
| 2017-03-13 | $32.88 | $33.11 | $32.88 | $33.11 | $32.76 | 6,748 |
| 2017-03-10 | $33.06 | $33.06 | $32.90 | $33.01 | $32.66 | 2,457 |
| 2017-03-09 | $32.88 | $32.88 | $32.78 | $32.82 | $32.47 | 2,270 |
| 2017-03-08 | $33.00 | $33.00 | $32.86 | $32.86 | $32.51 | 2,138 |
| 2017-03-07 | $33.07 | $33.07 | $32.97 | $33.06 | $32.71 | 1,308 |
| 2017-03-06 | $32.96 | $33.08 | $32.84 | $32.96 | $32.61 | 3,939 |
| 2017-03-03 | $32.95 | $33.14 | $32.95 | $33.14 | $32.78 | 12,098 |
| 2017-03-02 | $33.07 | $33.07 | $33.07 | $33.07 | $32.72 | 595 |
| 2017-03-01 | $33.09 | $33.32 | $33.09 | $33.19 | $32.83 | 9,423 |
| 2017-02-28 | $32.90 | $32.92 | $32.71 | $32.74 | $32.39 | 16,162 |
| 2017-02-27 | $32.77 | $32.77 | $32.77 | $32.77 | $32.42 | 82 |
| 2017-02-24 | $32.77 | $32.77 | $32.77 | $32.77 | $32.42 | 214 |
| 2017-02-23 | $32.76 | $32.77 | $32.65 | $32.77 | $32.42 | 1,016 |
| 2017-02-22 | $32.53 | $32.92 | $32.53 | $32.79 | $32.44 | 2,170 |
| 2017-02-21 | $32.82 | $32.87 | $32.82 | $32.87 | $32.51 | 1,250 |
| 2017-02-17 | $32.78 | $32.78 | $32.60 | $32.76 | $32.41 | 4,206 |
| 2017-02-16 | $32.59 | $32.59 | $32.52 | $32.52 | $32.17 | 1,259 |
| 2017-02-15 | $32.67 | $32.84 | $32.66 | $32.66 | $32.31 | 179,823 |
| 2017-02-14 | $32.53 | $32.53 | $32.40 | $32.53 | $32.19 | 1,889 |
| 2017-02-13 | $32.45 | $32.53 | $32.45 | $32.50 | $32.15 | 1,275 |
| 2017-02-10 | $32.29 | $32.29 | $32.08 | $32.20 | $31.86 | 2,235 |
| 2017-02-09 | $32.11 | $32.19 | $32.11 | $32.17 | $31.82 | 3,404 |
| 2017-02-08 | $31.83 | $31.84 | $31.83 | $31.84 | $31.50 | 896 |
| 2017-02-07 | $32.06 | $32.06 | $31.90 | $31.90 | $31.56 | 719 |
| 2017-02-06 | $31.91 | $31.91 | $31.79 | $31.83 | $31.49 | 6,617 |
| 2017-02-03 | $31.70 | $31.70 | $31.70 | $31.70 | $31.36 | 242 |
| 2017-02-02 | $31.75 | $31.75 | $31.59 | $31.70 | $31.36 | 3,506 |
| 2017-02-01 | $31.70 | $31.79 | $31.59 | $31.60 | $31.26 | 1,821 |
| 2017-01-31 | $31.51 | $31.55 | $31.51 | $31.55 | $31.21 | 822 |
| 2017-01-30 | $31.40 | $31.67 | $31.40 | $31.52 | $31.19 | 9,176 |
| 2017-01-27 | $31.77 | $31.87 | $31.77 | $31.87 | $31.53 | 1,094 |
| 2017-01-26 | $31.82 | $31.85 | $31.82 | $31.85 | $31.51 | 838 |
| 2017-01-25 | $31.87 | $31.98 | $31.85 | $31.98 | $31.64 | 2,576 |
| 2017-01-24 | $31.65 | $31.65 | $31.48 | $31.48 | $31.15 | 2,179 |
| 2017-01-23 | $31.26 | $31.35 | $31.26 | $31.34 | $31.00 | 988 |
| 2017-01-20 | $31.43 | $31.47 | $31.34 | $31.34 | $31.01 | 5,639 |
| 2017-01-19 | $31.38 | $31.38 | $31.38 | $31.38 | $31.04 | 126 |
| 2017-01-18 | $31.31 | $31.38 | $31.31 | $31.38 | $31.04 | 1,189 |
| 2017-01-17 | $31.11 | $31.43 | $31.11 | $31.26 | $30.93 | 2,615 |
| 2017-01-13 | $31.48 | $31.48 | $31.37 | $31.37 | $31.04 | 966 |
| 2017-01-12 | $31.28 | $31.35 | $31.28 | $31.35 | $31.02 | 600 |
| 2017-01-11 | $31.44 | $31.44 | $31.27 | $31.27 | $30.94 | 2,854 |
| 2017-01-10 | $31.40 | $31.50 | $31.22 | $31.34 | $31.00 | 2,421 |
| 2017-01-09 | $31.39 | $31.39 | $31.28 | $31.28 | $30.95 | 498 |
| 2017-01-06 | $31.13 | $31.44 | $31.13 | $31.40 | $31.07 | 4,816 |
| 2017-01-05 | $31.33 | $31.33 | $31.10 | $31.25 | $30.92 | 3,372 |
| 2017-01-04 | $31.27 | $31.32 | $31.20 | $31.20 | $30.87 | 4,904 |
| 2017-01-03 | $30.88 | $30.98 | $30.88 | $30.93 | $30.60 | 3,760 |
| 2016-12-30 | $31.10 | $31.10 | $30.62 | $30.63 | $30.30 | 7,343 |
| 2016-12-29 | $30.79 | $30.93 | $30.79 | $30.93 | $30.60 | 1,832 |
| 2016-12-28 | $31.12 | $31.12 | $31.12 | $31.12 | $30.79 | 231 |
| 2016-12-27 | $30.75 | $31.14 | $30.75 | $31.12 | $30.79 | 2,037 |
| 2016-12-23 | $31.17 | $31.17 | $31.17 | $31.17 | $30.84 | 75 |
| 2016-12-22 | $31.12 | $31.17 | $31.12 | $31.17 | $30.84 | 526 |
| 2016-12-21 | $30.83 | $31.23 | $30.83 | $31.11 | $30.78 | 2,378 |
| 2016-12-20 | $31.26 | $31.26 | $31.26 | $31.26 | $30.80 | 259 |
| 2016-12-19 | $31.17 | $31.20 | $31.16 | $31.16 | $30.69 | 2,275 |
| 2016-12-16 | $31.14 | $31.14 | $31.00 | $31.00 | $30.53 | 1,522 |
| 2016-12-15 | $31.19 | $31.19 | $31.19 | $31.19 | $30.72 | 669 |
| 2016-12-14 | $31.06 | $31.16 | $31.00 | $31.00 | $30.53 | 7,215 |
| 2016-12-13 | $31.27 | $31.27 | $31.18 | $31.21 | $30.75 | 1,075 |
| 2016-12-12 | $31.05 | $31.11 | $30.98 | $31.08 | $30.61 | 3,951 |
| 2016-12-09 | $30.90 | $31.00 | $30.90 | $31.00 | $30.53 | 3,349 |
| 2016-12-08 | $30.87 | $30.95 | $30.87 | $30.95 | $30.49 | 1,125 |
| 2016-12-07 | $30.48 | $30.85 | $30.48 | $30.85 | $30.39 | 1,657 |
| 2016-12-06 | $30.53 | $30.54 | $30.45 | $30.47 | $30.01 | 23,044 |
| 2016-12-05 | $30.23 | $30.23 | $30.23 | $30.23 | $29.78 | 0 |
| 2016-12-02 | $30.14 | $30.23 | $30.10 | $30.23 | $29.78 | 533 |
| 2016-12-01 | $30.23 | $30.33 | $29.98 | $29.98 | $29.53 | 35,922 |
| 2016-11-30 | $30.31 | $30.31 | $30.31 | $30.31 | $29.86 | 13 |
| 2016-11-29 | $30.36 | $30.46 | $30.31 | $30.31 | $29.86 | 5,164 |
| 2016-11-28 | $30.29 | $30.41 | $30.29 | $30.35 | $29.89 | 2,068 |
| 2016-11-25 | $30.31 | $30.31 | $30.31 | $30.31 | $29.86 | 0 |
| 2016-11-23 | $30.15 | $30.31 | $30.15 | $30.31 | $29.86 | 5,555 |
| 2016-11-22 | $30.33 | $30.33 | $30.19 | $30.25 | $29.79 | 4,264 |
| 2016-11-21 | $30.03 | $30.03 | $30.03 | $30.03 | $29.58 | 101 |
| 2016-11-18 | $30.25 | $30.25 | $30.03 | $30.03 | $29.58 | 5,424 |
| 2016-11-17 | $30.00 | $30.00 | $30.00 | $30.00 | $29.55 | 200 |
| 2016-11-16 | $30.04 | $30.04 | $29.90 | $29.93 | $29.48 | 2,448 |
| 2016-11-15 | $29.90 | $29.92 | $29.90 | $29.92 | $29.47 | 200 |
| 2016-11-14 | $29.94 | $29.94 | $29.70 | $29.83 | $29.38 | 5,900 |
| 2016-11-11 | $29.68 | $29.68 | $29.68 | $29.68 | $29.23 | 448 |
| 2016-11-10 | $29.93 | $29.96 | $29.65 | $29.75 | $29.31 | 10,030 |
| 2016-11-09 | $29.59 | $29.87 | $29.59 | $29.87 | $29.42 | 2,541 |
| 2016-11-08 | $29.42 | $29.48 | $29.42 | $29.48 | $29.04 | 483 |
| 2016-11-07 | $28.96 | $29.30 | $28.96 | $29.30 | $28.86 | 3,940 |
| 2016-11-04 | $28.96 | $29.08 | $28.96 | $28.98 | $28.54 | 4,220 |
| 2016-11-03 | $28.99 | $29.08 | $28.99 | $29.06 | $28.62 | 2,163 |
| 2016-11-02 | $29.08 | $29.11 | $29.01 | $29.06 | $28.62 | 3,449 |
| 2016-11-01 | $29.02 | $29.04 | $29.02 | $29.04 | $28.60 | 2,214 |
| 2016-10-31 | $29.58 | $29.58 | $29.32 | $29.38 | $28.94 | 11,057 |
| 2016-10-28 | $29.53 | $29.53 | $29.35 | $29.35 | $28.91 | 3,094 |
| 2016-10-27 | $29.87 | $29.87 | $29.39 | $29.39 | $28.95 | 2,004 |
| 2016-10-26 | $29.72 | $29.72 | $29.72 | $29.72 | $29.27 | 50 |
| 2016-10-25 | $29.33 | $29.72 | $29.33 | $29.72 | $29.27 | 1,245 |
| 2016-10-24 | $29.55 | $29.81 | $29.55 | $29.81 | $29.36 | 2,490 |
| 2016-10-21 | $29.44 | $29.59 | $29.44 | $29.59 | $29.14 | 781 |
| 2016-10-20 | $29.56 | $29.65 | $29.46 | $29.64 | $29.19 | 22,137 |
| 2016-10-19 | $29.48 | $29.58 | $29.48 | $29.58 | $29.14 | 671 |
| 2016-10-18 | $29.76 | $29.76 | $29.44 | $29.58 | $29.14 | 9,087 |
| 2016-10-17 | $29.40 | $29.44 | $29.30 | $29.32 | $28.88 | 1,755 |
| 2016-10-14 | $29.64 | $29.64 | $29.42 | $29.47 | $29.03 | 31,482 |
| 2016-10-13 | $29.35 | $29.60 | $29.33 | $29.60 | $29.16 | 1,244 |
| 2016-10-12 | $29.55 | $29.55 | $29.55 | $29.55 | $29.11 | 68 |
| 2016-10-11 | $29.55 | $29.55 | $29.55 | $29.55 | $29.11 | 302 |
| 2016-10-10 | $29.75 | $29.75 | $29.75 | $29.75 | $29.30 | 0 |
| 2016-10-07 | $29.61 | $29.75 | $29.61 | $29.75 | $29.30 | 640 |
| 2016-10-06 | $30.10 | $30.10 | $29.78 | $29.79 | $29.34 | 7,767 |
| 2016-10-05 | $29.93 | $30.03 | $29.90 | $29.90 | $29.45 | 2,565 |
| 2016-10-04 | $29.74 | $29.85 | $29.64 | $29.68 | $29.23 | 3,109 |
| 2016-10-03 | $30.01 | $30.01 | $30.01 | $30.01 | $29.56 | 32 |
| 2016-09-30 | $29.95 | $30.12 | $29.84 | $30.01 | $29.56 | 3,093 |
| 2016-09-29 | $29.90 | $29.90 | $29.56 | $29.75 | $29.30 | 6,181 |
| 2016-09-28 | $29.78 | $29.92 | $29.71 | $29.87 | $29.43 | 5,859 |
| 2016-09-27 | $29.74 | $29.86 | $29.74 | $29.86 | $29.41 | 1,096 |
| 2016-09-26 | $29.58 | $29.71 | $29.56 | $29.56 | $29.12 | 2,673 |
| 2016-09-23 | $30.02 | $30.02 | $30.02 | $30.02 | $29.57 | 226 |
| 2016-09-22 | $29.86 | $30.03 | $29.86 | $30.03 | $29.58 | 2,198 |
| 2016-09-21 | $29.62 | $29.62 | $29.60 | $29.60 | $29.16 | 1,698 |
| 2016-09-20 | $29.55 | $29.62 | $29.50 | $29.62 | $29.14 | 13,480 |
| 2016-09-19 | $29.48 | $29.53 | $29.47 | $29.48 | $29.00 | 7,963 |
| 2016-09-16 | $29.50 | $29.50 | $29.48 | $29.48 | $29.00 | 847 |
| 2016-09-15 | $29.39 | $29.59 | $29.39 | $29.56 | $29.08 | 5,607 |
| 2016-09-14 | $29.41 | $29.50 | $29.34 | $29.34 | $28.86 | 2,785 |
| 2016-09-13 | $29.34 | $29.34 | $29.34 | $29.34 | $28.86 | 451 |
| 2016-09-12 | $29.59 | $29.60 | $29.59 | $29.60 | $29.12 | 538 |
| 2016-09-09 | $29.69 | $29.70 | $29.49 | $29.49 | $29.01 | 2,137 |
| 2016-09-08 | $30.32 | $30.43 | $30.28 | $30.32 | $29.83 | 7,302 |
| 2016-09-07 | $30.35 | $30.41 | $30.35 | $30.40 | $29.91 | 2,536 |
| 2016-09-06 | $30.35 | $30.35 | $30.35 | $30.35 | $29.85 | 234 |
| 2016-09-02 | $30.15 | $30.15 | $30.15 | $30.15 | $29.66 | 246 |
| 2016-09-01 | $30.15 | $30.15 | $30.15 | $30.15 | $29.66 | 92 |
| 2016-08-31 | $30.08 | $30.15 | $29.99 | $30.15 | $29.66 | 1,452 |
| 2016-08-30 | $30.10 | $30.19 | $30.10 | $30.19 | $29.70 | 394 |
| 2016-08-29 | $29.94 | $29.94 | $29.94 | $29.94 | $29.46 | 81 |
| 2016-08-26 | $30.22 | $30.22 | $29.93 | $29.94 | $29.46 | 2,691 |
| 2016-08-25 | $30.04 | $30.10 | $30.04 | $30.10 | $29.61 | 594 |
| 2016-08-24 | $30.19 | $30.25 | $30.17 | $30.17 | $29.68 | 2,230 |
| 2016-08-23 | $30.29 | $30.29 | $30.28 | $30.28 | $29.79 | 5,102 |
| 2016-08-22 | $30.22 | $30.22 | $30.19 | $30.19 | $29.70 | 1,132 |
| 2016-08-19 | $30.17 | $30.19 | $30.17 | $30.19 | $29.70 | 306 |
| 2016-08-18 | $30.20 | $30.20 | $30.20 | $30.20 | $29.71 | 0 |
| 2016-08-17 | $30.11 | $30.20 | $30.04 | $30.20 | $29.71 | 3,830 |
| 2016-08-16 | $30.35 | $30.35 | $30.22 | $30.22 | $29.73 | 2,908 |
| 2016-08-15 | $30.42 | $30.45 | $30.42 | $30.45 | $29.96 | 2,533 |
| 2016-08-12 | $30.20 | $30.20 | $30.14 | $30.15 | $29.66 | 605 |
| 2016-08-11 | $30.21 | $30.26 | $30.19 | $30.19 | $29.70 | 2,907 |
| 2016-08-10 | $30.08 | $30.18 | $30.05 | $30.05 | $29.56 | 1,650 |
| 2016-08-09 | $30.18 | $30.30 | $30.11 | $30.13 | $29.64 | 1,380 |
| 2016-08-08 | $30.24 | $30.24 | $30.24 | $30.24 | $29.75 | 344 |
| 2016-08-05 | $29.92 | $30.12 | $29.92 | $30.07 | $29.58 | 1,630 |
| 2016-08-04 | $29.71 | $29.84 | $29.71 | $29.84 | $29.36 | 2,558 |
| 2016-08-03 | $29.73 | $29.77 | $29.65 | $29.72 | $29.23 | 3,342 |
| 2016-08-02 | $29.61 | $29.69 | $29.46 | $29.67 | $29.19 | 3,793 |
| 2016-08-01 | $29.90 | $29.92 | $29.79 | $29.84 | $29.35 | 5,525 |
| 2016-07-29 | $29.79 | $29.85 | $29.79 | $29.85 | $29.37 | 1,366 |
| 2016-07-28 | $29.65 | $29.72 | $29.62 | $29.72 | $29.24 | 2,740 |
| 2016-07-27 | $29.69 | $29.69 | $29.69 | $29.69 | $29.21 | 78 |
| 2016-07-26 | $29.63 | $29.69 | $29.63 | $29.69 | $29.21 | 5,209 |
| 2016-07-25 | $29.69 | $29.69 | $29.61 | $29.61 | $29.13 | 725 |
| 2016-07-22 | $29.74 | $29.74 | $29.74 | $29.74 | $29.26 | 165 |
| 2016-07-21 | $29.76 | $29.77 | $29.54 | $29.54 | $29.06 | 1,225 |
| 2016-07-20 | $29.49 | $29.49 | $29.49 | $29.49 | $29.01 | 0 |
| 2016-07-19 | $29.51 | $29.59 | $29.49 | $29.49 | $29.01 | 1,489 |
| 2016-07-18 | $29.74 | $29.74 | $29.55 | $29.74 | $29.26 | 323 |
| 2016-07-15 | $29.54 | $29.54 | $29.54 | $29.54 | $29.06 | 639 |
| 2016-07-14 | $29.47 | $29.65 | $29.47 | $29.62 | $29.14 | 7,078 |
| 2016-07-13 | $29.37 | $29.38 | $29.32 | $29.38 | $28.90 | 1,992 |
| 2016-07-12 | $29.34 | $29.34 | $29.33 | $29.33 | $28.85 | 532 |
| 2016-07-11 | $29.17 | $29.30 | $29.17 | $29.20 | $28.72 | 4,257 |
| 2016-07-08 | $28.79 | $29.00 | $28.79 | $29.00 | $28.53 | 2,403 |
| 2016-07-07 | $28.54 | $28.54 | $28.54 | $28.54 | $28.08 | 629 |
| 2016-07-06 | $28.35 | $28.35 | $28.35 | $28.35 | $27.89 | 1 |
| 2016-07-05 | $28.47 | $28.47 | $28.34 | $28.35 | $27.89 | 1,418 |
| 2016-07-01 | $28.76 | $28.76 | $28.76 | $28.76 | $28.29 | 653 |
| 2016-06-30 | $28.35 | $28.64 | $28.35 | $28.62 | $28.16 | 5,484 |
| 2016-06-29 | $28.15 | $28.21 | $28.15 | $28.20 | $27.74 | 1,025 |
| 2016-06-28 | $27.72 | $27.85 | $27.72 | $27.83 | $27.38 | 1,711 |
| 2016-06-27 | $27.51 | $27.60 | $27.50 | $27.53 | $27.08 | 4,854 |
| 2016-06-24 | $28.53 | $28.53 | $28.21 | $28.23 | $27.77 | 10,508 |
| 2016-06-23 | $29.19 | $29.35 | $29.19 | $29.32 | $28.84 | 8,833 |
| 2016-06-22 | $29.22 | $29.22 | $29.08 | $29.12 | $28.65 | 6,787 |
| 2016-06-21 | $29.19 | $29.31 | $29.19 | $29.28 | $28.65 | 3,341 |
| 2016-06-20 | $29.40 | $29.41 | $29.34 | $29.34 | $28.70 | 5,426 |
| 2016-06-17 | $28.95 | $29.06 | $28.94 | $29.06 | $28.43 | 2,431 |
| 2016-06-16 | $29.02 | $29.19 | $28.97 | $29.19 | $28.56 | 5,275 |
| 2016-06-15 | $29.25 | $29.25 | $29.14 | $29.20 | $28.57 | 105,534 |
| 2016-06-14 | $28.99 | $29.13 | $28.99 | $29.06 | $28.43 | 2,344 |
| 2016-06-13 | $29.47 | $29.47 | $29.16 | $29.16 | $28.53 | 2,639 |
| 2016-06-10 | $29.52 | $29.56 | $29.52 | $29.55 | $28.91 | 3,635 |
| 2016-06-09 | $29.84 | $29.92 | $29.73 | $29.92 | $29.27 | 3,642 |
| 2016-06-08 | $29.94 | $29.94 | $29.94 | $29.94 | $29.29 | 546 |
| 2016-06-07 | $29.90 | $29.97 | $29.90 | $29.94 | $29.30 | 1,621 |
| 2016-06-06 | $29.80 | $29.80 | $29.80 | $29.80 | $29.15 | 5,215 |
| 2016-06-03 | $29.56 | $29.75 | $29.56 | $29.72 | $29.08 | 1,203 |
| 2016-06-02 | $29.67 | $29.74 | $29.65 | $29.68 | $29.03 | 5,541 |
| 2016-06-01 | $29.51 | $29.65 | $29.49 | $29.62 | $28.97 | 2,878 |
| 2016-05-31 | $29.55 | $29.60 | $29.55 | $29.56 | $28.92 | 2,849 |
| 2016-05-27 | $29.50 | $29.60 | $29.49 | $29.49 | $28.85 | 2,088 |
| 2016-05-26 | $29.41 | $29.53 | $29.41 | $29.53 | $28.89 | 2,638 |
| 2016-05-25 | $29.44 | $29.53 | $29.44 | $29.53 | $28.89 | 876 |
| 2016-05-24 | $29.24 | $29.33 | $29.20 | $29.20 | $28.57 | 1,268 |
| 2016-05-23 | $28.87 | $28.91 | $28.86 | $28.91 | $28.28 | 1,923 |
| 2016-05-20 | $28.88 | $28.95 | $28.86 | $28.87 | $28.24 | 5,212 |
| 2016-05-19 | $28.60 | $28.67 | $28.54 | $28.67 | $28.05 | 3,058 |
| 2016-05-18 | $28.83 | $28.94 | $28.82 | $28.82 | $28.20 | 2,465 |
| 2016-05-17 | $28.88 | $28.88 | $28.67 | $28.75 | $28.13 | 1,361 |
| 2016-05-16 | $29.04 | $29.20 | $29.04 | $29.15 | $28.52 | 5,199 |
| 2016-05-13 | $29.09 | $29.09 | $28.73 | $28.74 | $28.11 | 1,135 |
| 2016-05-12 | $28.93 | $28.97 | $28.83 | $28.90 | $28.27 | 3,948 |
| 2016-05-11 | $29.21 | $29.22 | $29.08 | $29.08 | $28.45 | 5,143 |
| 2016-05-10 | $29.16 | $29.36 | $29.16 | $29.35 | $28.71 | 1,803 |
| 2016-05-09 | $28.96 | $29.09 | $28.96 | $29.06 | $28.43 | 1,554 |
| 2016-05-06 | $28.69 | $28.96 | $28.68 | $28.96 | $28.33 | 2,920 |
| 2016-05-05 | $28.82 | $28.82 | $28.68 | $28.77 | $28.14 | 3,292 |
| 2016-05-04 | $28.71 | $28.75 | $28.70 | $28.71 | $28.09 | 2,097 |
| 2016-05-03 | $29.02 | $29.02 | $28.89 | $28.99 | $28.36 | 14,783 |
| 2016-05-02 | $29.07 | $29.22 | $29.07 | $29.22 | $28.59 | 2,584 |
| 2016-04-29 | $29.01 | $29.01 | $28.86 | $28.97 | $28.34 | 24,755 |
| 2016-04-28 | $29.35 | $29.46 | $29.34 | $29.34 | $28.70 | 9,501 |
| 2016-04-27 | $29.30 | $29.57 | $29.30 | $29.57 | $28.93 | 3,099 |
| 2016-04-26 | $29.30 | $29.44 | $29.27 | $29.40 | $28.76 | 7,355 |
| 2016-04-25 | $29.10 | $29.30 | $29.10 | $29.30 | $28.66 | 2,261 |
| 2016-04-22 | $29.25 | $29.42 | $29.11 | $29.30 | $28.66 | 5,026 |
| 2016-04-21 | $29.31 | $29.34 | $29.31 | $29.34 | $28.70 | 1,043 |
| 2016-04-20 | $29.57 | $29.57 | $29.57 | $29.57 | $28.93 | 290 |
| 2016-04-19 | $29.62 | $29.62 | $29.50 | $29.50 | $28.86 | 521 |
| 2016-04-18 | $29.25 | $29.43 | $29.25 | $29.43 | $28.79 | 2,129 |
| 2016-04-15 | $29.32 | $29.32 | $29.16 | $29.16 | $28.52 | 378 |
| 2016-04-14 | $29.24 | $29.26 | $29.10 | $29.20 | $28.57 | 1,299 |
| 2016-04-13 | $28.91 | $29.17 | $28.91 | $29.17 | $28.54 | 2,735 |
| 2016-04-12 | $28.55 | $28.79 | $28.55 | $28.79 | $28.16 | 1,448 |
| 2016-04-11 | $28.77 | $28.77 | $28.77 | $28.77 | $28.14 | 239 |
| 2016-04-08 | $28.74 | $28.74 | $28.60 | $28.60 | $27.98 | 922 |
| 2016-04-07 | $28.68 | $28.68 | $28.35 | $28.49 | $27.87 | 1,772 |
| 2016-04-06 | $28.92 | $28.99 | $28.74 | $28.95 | $28.33 | 4,454 |
| 2016-04-05 | $28.67 | $28.73 | $28.53 | $28.55 | $27.93 | 23,668 |
| 2016-04-04 | $29.00 | $29.16 | $28.96 | $28.96 | $28.33 | 1,411 |
| 2016-04-01 | $28.81 | $28.99 | $28.81 | $28.96 | $28.34 | 3,247 |
| 2016-03-31 | $28.89 | $28.89 | $28.89 | $28.89 | $28.26 | 133 |
| 2016-03-30 | $28.89 | $29.11 | $28.88 | $28.92 | $28.29 | 4,724 |
| 2016-03-29 | $28.54 | $28.84 | $28.47 | $28.78 | $28.15 | 3,087 |
| 2016-03-28 | $28.62 | $28.62 | $28.61 | $28.62 | $28.00 | 1,495 |
| 2016-03-24 | $28.43 | $28.43 | $28.43 | $28.43 | $27.82 | 0 |
| 2016-03-23 | $28.52 | $28.66 | $28.43 | $28.43 | $27.82 | 2,426 |
| 2016-03-22 | $28.64 | $28.64 | $28.64 | $28.64 | $27.84 | 0 |
| 2016-03-21 | $28.75 | $28.82 | $28.75 | $28.82 | $28.02 | 3,405 |
| 2016-03-18 | $28.80 | $28.87 | $28.67 | $28.67 | $27.87 | 4,334 |
| 2016-03-17 | $28.59 | $28.86 | $28.55 | $28.77 | $27.97 | 18,175 |
| 2016-03-16 | $28.44 | $28.53 | $28.23 | $28.53 | $27.73 | 1,931 |
| 2016-03-15 | $28.36 | $28.36 | $28.36 | $28.36 | $27.57 | 108 |
| 2016-03-14 | $28.36 | $28.36 | $28.36 | $28.36 | $27.57 | 1,669 |
| 2016-03-11 | $28.46 | $28.47 | $28.30 | $28.40 | $27.61 | 747 |
| 2016-03-10 | $27.85 | $27.95 | $27.85 | $27.95 | $27.18 | 1,155 |
| 2016-03-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.22 | 200 |
| 2016-03-08 | $28.00 | $28.12 | $27.92 | $27.92 | $27.14 | 4,792 |
| 2016-03-07 | $28.22 | $28.22 | $28.04 | $28.04 | $27.26 | 1,134 |
| 2016-03-04 | $28.21 | $28.22 | $28.21 | $28.22 | $27.44 | 824 |
| 2016-03-03 | $28.08 | $28.11 | $27.98 | $27.98 | $27.20 | 1,572 |
| 2016-03-02 | $27.69 | $27.88 | $27.69 | $27.82 | $27.05 | 1,658 |
| 2016-03-01 | $27.60 | $27.82 | $27.60 | $27.82 | $27.05 | 4,807 |
| 2016-02-29 | $27.63 | $27.63 | $27.63 | $27.63 | $26.86 | 362 |
| 2016-02-26 | $27.59 | $27.67 | $27.47 | $27.64 | $26.87 | 13,434 |
| 2016-02-25 | $27.43 | $27.45 | $27.39 | $27.45 | $26.69 | 2,494 |
| 2016-02-24 | $27.19 | $27.27 | $27.19 | $27.27 | $26.51 | 993 |
| 2016-02-23 | $27.37 | $27.40 | $27.20 | $27.28 | $26.52 | 11,139 |
| 2016-02-22 | $27.61 | $27.61 | $27.44 | $27.44 | $26.68 | 6,685 |
| 2016-02-19 | $27.39 | $27.39 | $27.39 | $27.39 | $26.62 | 26 |
| 2016-02-18 | $27.28 | $27.39 | $27.28 | $27.39 | $26.62 | 1,379 |
| 2016-02-17 | $27.19 | $27.48 | $27.19 | $27.46 | $26.70 | 8,463 |
| 2016-02-16 | $26.98 | $27.05 | $26.98 | $27.03 | $26.28 | 1,087 |
| 2016-02-12 | $26.56 | $26.81 | $26.56 | $26.80 | $26.05 | 5,580 |
| 2016-02-11 | $26.47 | $26.47 | $26.47 | $26.47 | $25.73 | 1,266 |
| 2016-02-10 | $26.73 | $26.82 | $26.73 | $26.82 | $26.07 | 547 |
| 2016-02-09 | $26.65 | $26.77 | $26.57 | $26.58 | $25.84 | 3,221 |
| 2016-02-08 | $26.45 | $26.59 | $26.36 | $26.59 | $25.85 | 25,386 |
| 2016-02-05 | $27.03 | $27.03 | $26.74 | $26.74 | $26.00 | 27,898 |
| 2016-02-04 | $27.14 | $27.18 | $26.79 | $27.14 | $26.39 | 120,567 |
| 2016-02-03 | $26.96 | $26.96 | $26.96 | $26.96 | $26.21 | 272 |
| 2016-02-02 | $27.10 | $27.10 | $26.97 | $26.97 | $26.22 | 1,035 |
| 2016-02-01 | $27.27 | $27.34 | $27.26 | $27.34 | $26.58 | 1,114 |
| 2016-01-29 | $27.01 | $27.01 | $27.01 | $27.01 | $26.26 | 74 |
| 2016-01-28 | $26.91 | $27.04 | $26.91 | $27.01 | $26.26 | 2,250 |
| 2016-01-27 | $26.96 | $27.17 | $26.85 | $26.86 | $26.11 | 7,906 |
| 2016-01-26 | $27.02 | $27.11 | $27.02 | $27.03 | $26.28 | 5,782 |
| 2016-01-25 | $26.85 | $26.85 | $26.85 | $26.85 | $26.11 | 443 |
| 2016-01-22 | $27.07 | $27.22 | $27.07 | $27.10 | $26.35 | 14,536 |
| 2016-01-21 | $26.99 | $27.05 | $26.99 | $27.05 | $26.30 | 1,350 |
| 2016-01-20 | $26.66 | $26.78 | $26.57 | $26.78 | $26.04 | 3,477 |
| 2016-01-19 | $27.18 | $27.18 | $26.96 | $27.14 | $26.39 | 2,055 |
| 2016-01-15 | $27.01 | $27.08 | $27.01 | $27.08 | $26.33 | 3,550 |
| 2016-01-14 | $27.01 | $27.40 | $27.01 | $27.40 | $26.64 | 3,230 |
| 2016-01-13 | $27.00 | $27.15 | $27.00 | $27.15 | $26.39 | 5,698 |
| 2016-01-12 | $27.40 | $27.55 | $27.25 | $27.49 | $26.72 | 9,508 |
| 2016-01-11 | $27.51 | $27.51 | $27.34 | $27.34 | $26.58 | 770 |
| 2016-01-08 | $27.65 | $27.65 | $27.52 | $27.52 | $26.76 | 688 |
| 2016-01-07 | $27.85 | $27.92 | $27.61 | $27.64 | $26.87 | 4,225 |
| 2016-01-06 | $28.14 | $28.21 | $28.07 | $28.07 | $27.29 | 1,706 |
| 2016-01-05 | $28.30 | $28.45 | $28.30 | $28.34 | $27.55 | 3,316 |
| 2016-01-04 | $28.33 | $28.33 | $28.12 | $28.24 | $27.46 | 15,311 |
| 2015-12-31 | $28.95 | $28.95 | $28.83 | $28.84 | $28.04 | 1,762 |
| 2015-12-30 | $29.01 | $29.01 | $28.91 | $28.92 | $28.12 | 14,661 |
| 2015-12-29 | $29.01 | $29.15 | $29.01 | $29.12 | $28.31 | 777,402 |
| 2015-12-28 | $28.88 | $28.88 | $28.80 | $28.80 | $28.00 | 3,520 |
| 2015-12-24 | $28.95 | $28.95 | $28.95 | $28.95 | $28.15 | 43 |
| 2015-12-23 | $28.85 | $28.99 | $28.85 | $28.95 | $28.15 | 50,946 |
| 2015-12-22 | $28.60 | $28.77 | $28.60 | $28.71 | $27.80 | 5,842 |
| 2015-12-21 | $28.45 | $28.55 | $28.44 | $28.47 | $27.56 | 4,312 |
| 2015-12-18 | $28.67 | $28.67 | $28.43 | $28.43 | $27.53 | 19,687 |
| 2015-12-17 | $28.96 | $29.11 | $28.96 | $29.05 | $28.13 | 1,719 |
| 2015-12-16 | $28.92 | $29.36 | $28.92 | $29.27 | $28.34 | 9,595 |
| 2015-12-15 | $29.01 | $29.01 | $28.91 | $28.91 | $27.99 | 1,574 |
| 2015-12-14 | $28.53 | $28.65 | $28.53 | $28.55 | $27.64 | 6,966 |
| 2015-12-11 | $28.75 | $28.82 | $28.67 | $28.79 | $27.87 | 4,677 |
| 2015-12-10 | $29.14 | $29.28 | $29.14 | $29.14 | $28.21 | 1,288 |
| 2015-12-09 | $29.00 | $29.15 | $28.97 | $29.15 | $28.22 | 2,529 |
| 2015-12-08 | $29.56 | $29.56 | $29.56 | $29.56 | $28.62 | 55 |
| 2015-12-07 | $29.38 | $29.56 | $29.38 | $29.56 | $28.62 | 1,139 |
| 2015-12-04 | $29.65 | $29.72 | $29.65 | $29.66 | $28.72 | 6,892 |
| 2015-12-03 | $29.63 | $29.63 | $29.13 | $29.13 | $28.20 | 7,159 |
| 2015-12-02 | $29.79 | $29.94 | $29.55 | $29.55 | $28.61 | 29,577 |
| 2015-12-01 | $29.78 | $29.91 | $29.75 | $29.89 | $28.94 | 2,899 |
| 2015-11-30 | $29.59 | $29.59 | $29.59 | $29.59 | $28.65 | 3,748 |
| 2015-11-27 | $29.67 | $29.70 | $29.67 | $29.70 | $28.76 | 670 |
| 2015-11-25 | $29.66 | $29.79 | $29.64 | $29.65 | $28.71 | 10,387 |
| 2015-11-24 | $29.47 | $29.73 | $29.47 | $29.73 | $28.78 | 9,952 |
| 2015-11-23 | $29.65 | $29.72 | $29.64 | $29.64 | $28.70 | 38,822 |
| 2015-11-20 | $29.70 | $29.77 | $29.67 | $29.72 | $28.78 | 47,386 |
| 2015-11-19 | $29.62 | $29.63 | $29.60 | $29.61 | $28.67 | 4,941 |
| 2015-11-18 | $29.50 | $29.61 | $29.50 | $29.61 | $28.67 | 2,419 |
| 2015-11-17 | $29.20 | $29.33 | $29.09 | $29.09 | $28.17 | 1,593 |
| 2015-11-16 | $29.18 | $29.18 | $29.18 | $29.18 | $28.26 | 601 |
| 2015-11-13 | $29.07 | $29.07 | $28.90 | $28.97 | $28.05 | 30,126 |
| 2015-11-12 | $29.54 | $29.54 | $29.21 | $29.21 | $28.28 | 22,334 |
| 2015-11-11 | $29.79 | $29.79 | $29.61 | $29.61 | $28.67 | 7,425 |
| 2015-11-10 | $29.79 | $29.79 | $29.79 | $29.79 | $28.84 | 1,549 |
| 2015-11-09 | $29.64 | $29.69 | $29.62 | $29.69 | $28.75 | 8,611 |
| 2015-11-06 | $29.97 | $29.98 | $29.92 | $29.98 | $29.03 | 2,386 |
| 2015-11-05 | $29.98 | $30.07 | $29.92 | $30.07 | $29.11 | 6,145 |
| 2015-11-04 | $30.14 | $30.14 | $29.96 | $29.97 | $29.02 | 13,264 |
| 2015-11-03 | $30.07 | $30.13 | $30.07 | $30.13 | $29.17 | 1,384 |
| 2015-11-02 | $30.02 | $30.16 | $30.02 | $30.16 | $29.20 | 3,977 |
| 2015-10-30 | $29.97 | $29.97 | $29.91 | $29.91 | $28.96 | 634 |
| 2015-10-29 | $29.83 | $29.88 | $29.77 | $29.88 | $28.93 | 8,900 |
| 2015-10-28 | $29.80 | $29.80 | $29.59 | $29.80 | $28.85 | 12,947 |
| 2015-10-27 | $29.52 | $29.62 | $29.52 | $29.62 | $28.68 | 2,656 |
| 2015-10-26 | $29.64 | $29.71 | $29.59 | $29.65 | $28.71 | 5,165 |
| 2015-10-23 | $29.74 | $29.77 | $29.61 | $29.77 | $28.82 | 2,785 |
| 2015-10-22 | $29.26 | $29.51 | $29.26 | $29.51 | $28.57 | 9,256 |
| 2015-10-21 | $29.20 | $29.20 | $29.11 | $29.11 | $28.19 | 2,047 |
| 2015-10-20 | $29.22 | $29.22 | $29.19 | $29.21 | $28.28 | 5,527 |
| 2015-10-19 | $29.18 | $29.28 | $29.18 | $29.28 | $28.35 | 1,870 |
| 2015-10-16 | $29.12 | $29.25 | $29.09 | $29.25 | $28.32 | 2,304 |
| 2015-10-15 | $28.92 | $29.03 | $28.90 | $29.03 | $28.11 | 1,005 |
| 2015-10-14 | $28.74 | $28.86 | $28.74 | $28.86 | $27.94 | 2,179 |
| 2015-10-13 | $29.09 | $29.09 | $28.93 | $28.97 | $28.05 | 8,486 |
| 2015-10-12 | $29.13 | $29.13 | $29.13 | $29.13 | $28.21 | 413 |
| 2015-10-09 | $29.09 | $29.09 | $29.03 | $29.07 | $28.15 | 1,969 |
| 2015-10-08 | $28.92 | $29.13 | $28.92 | $29.13 | $28.20 | 770 |
| 2015-10-07 | $28.88 | $28.88 | $28.78 | $28.78 | $27.86 | 1,652 |
| 2015-10-06 | $28.79 | $28.81 | $28.70 | $28.70 | $27.79 | 13,106 |
| 2015-10-05 | $28.54 | $28.85 | $28.54 | $28.85 | $27.93 | 5,661 |
| 2015-10-02 | $28.14 | $28.27 | $28.14 | $28.27 | $27.37 | 685 |
| 2015-10-01 | $28.09 | $28.24 | $28.09 | $28.23 | $27.33 | 5,235 |
| 2015-09-30 | $28.18 | $28.22 | $28.16 | $28.17 | $27.27 | 2,258 |
| 2015-09-29 | $27.94 | $27.94 | $27.82 | $27.87 | $26.98 | 7,303 |
| 2015-09-28 | $28.18 | $28.18 | $27.81 | $27.89 | $27.00 | 7,116 |
| 2015-09-25 | $28.36 | $28.37 | $28.27 | $28.27 | $27.37 | 939 |
| 2015-09-24 | $28.07 | $28.34 | $28.07 | $28.33 | $27.42 | 4,683 |
| 2015-09-23 | $28.34 | $28.34 | $28.25 | $28.34 | $27.44 | 6,409 |
| 2015-09-22 | $28.35 | $28.47 | $28.32 | $28.46 | $27.53 | 11,958 |
| 2015-09-21 | $28.69 | $28.75 | $28.69 | $28.72 | $27.78 | 1,592 |
| 2015-09-18 | $28.84 | $28.93 | $28.74 | $28.74 | $27.80 | 3,906 |
| 2015-09-17 | $29.08 | $29.17 | $28.89 | $28.97 | $28.02 | 5,515 |
| 2015-09-16 | $28.84 | $29.05 | $28.84 | $29.04 | $28.09 | 7,262 |
| 2015-09-15 | $28.94 | $29.05 | $28.94 | $28.97 | $28.02 | 1,819 |
| 2015-09-14 | $28.89 | $28.92 | $28.87 | $28.87 | $27.92 | 1,592 |
| 2015-09-11 | $28.84 | $29.05 | $28.82 | $29.05 | $28.10 | 11,376 |
| 2015-09-10 | $29.09 | $29.12 | $28.98 | $29.02 | $28.07 | 7,310 |
| 2015-09-09 | $29.25 | $29.25 | $28.97 | $28.97 | $28.02 | 3,850 |
| 2015-09-08 | $29.23 | $29.25 | $29.12 | $29.25 | $28.29 | 7,098 |
| 2015-09-04 | $28.96 | $29.09 | $28.94 | $29.06 | $28.11 | 18,261 |
| 2015-09-03 | $29.15 | $29.18 | $29.10 | $29.18 | $28.22 | 8,019 |
| 2015-09-02 | $29.11 | $29.40 | $29.06 | $29.11 | $28.16 | 37,193 |
| 2015-09-01 | $29.00 | $29.69 | $28.99 | $29.69 | $28.72 | 20,769 |
| 2015-08-31 | $29.27 | $29.55 | $28.96 | $28.96 | $28.01 | 1,498 |
| 2015-08-28 | $29.45 | $29.74 | $28.83 | $29.55 | $28.58 | 17,749 |
| 2015-08-27 | $28.50 | $29.61 | $28.49 | $29.61 | $28.64 | 1,030 |
| 2015-08-26 | $28.29 | $28.51 | $28.20 | $28.41 | $27.48 | 11,576 |
| 2015-08-25 | $29.00 | $29.00 | $28.15 | $28.25 | $27.32 | 16,190 |
| 2015-08-24 | $28.45 | $28.50 | $26.18 | $28.28 | $27.35 | 12,499 |