JANUS VELOCITY TAIL RISK HEDGED LARGE CAP ETF (TRSK) Exchange: NYSE ARCA
Data as of May 17, 2024
$29.57 ($0.00) 0.00%
JANUS VELOCITY TAIL RISK HEDGED LARGE CAP ETF - Daily Information
Click for more stock information on JANUS VELOCITY TAIL RISK HEDGED LARGE CAP ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $29.60 |
| Previous Close | $29.57 |
| High | $29.60 |
| Low | $29.19 |
| Adjusted Open | $29.60 |
| Previous Adjusted Close | $29.57 |
| Adjusted High | $29.60 |
| Adjusted Low | $29.19 |
Invest in JANUS VELOCITY TAIL RISK HEDGED LARGE CAP ETF (TRSK)
Historical Stock Data for JANUS VELOCITY TAIL RISK HEDGED LARGE CAP ETF (TRSK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-20 | $29.60 | $29.60 | $29.19 | $29.57 | $29.57 | 5,662 |
| 2018-03-19 | $29.56 | $29.66 | $29.55 | $29.57 | $29.57 | 66,677 |
| 2018-03-16 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2018-03-15 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 1 |
| 2018-03-14 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2018-03-13 | $30.00 | $30.05 | $29.81 | $29.81 | $29.81 | 57,699 |
| 2018-03-12 | $29.81 | $29.84 | $29.81 | $29.84 | $29.84 | 2,987 |
| 2018-03-09 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 106 |
| 2018-03-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 254 |
| 2018-03-07 | $29.89 | $29.93 | $29.76 | $29.80 | $29.80 | 20,119 |
| 2018-03-06 | $29.93 | $29.95 | $29.74 | $29.74 | $29.74 | 12,609 |
| 2018-03-05 | $29.83 | $29.90 | $29.56 | $29.88 | $29.88 | 9,093 |
| 2018-03-02 | $30.00 | $30.19 | $30.00 | $30.19 | $30.19 | 2,732 |
| 2018-03-01 | $30.01 | $30.01 | $29.91 | $29.91 | $29.91 | 1,424 |
| 2018-02-28 | $30.10 | $30.13 | $29.93 | $29.93 | $29.93 | 1,391 |
| 2018-02-27 | $29.92 | $29.99 | $29.92 | $29.98 | $29.98 | 1,308 |
| 2018-02-26 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 751 |
| 2018-02-23 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 556 |
| 2018-02-22 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 50 |
| 2018-02-21 | $29.93 | $29.93 | $29.87 | $29.88 | $29.88 | 1,413 |
| 2018-02-20 | $29.94 | $30.00 | $29.94 | $29.98 | $29.98 | 519 |
| 2018-02-16 | $29.84 | $29.87 | $29.84 | $29.85 | $29.85 | 2,003 |
| 2018-02-15 | $29.54 | $29.60 | $29.54 | $29.54 | $29.54 | 3,194 |
| 2018-02-14 | $29.83 | $29.83 | $29.67 | $29.67 | $29.67 | 690 |
| 2018-02-13 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 18 |
| 2018-02-12 | $30.18 | $30.18 | $30.05 | $30.05 | $30.05 | 1,180 |
| 2018-02-09 | $29.37 | $30.48 | $29.37 | $30.04 | $30.04 | 524 |
| 2018-02-08 | $30.23 | $30.61 | $30.23 | $30.61 | $30.61 | 1,530 |
| 2018-02-07 | $29.79 | $29.96 | $29.79 | $29.96 | $29.96 | 1,529 |
| 2018-02-06 | $30.23 | $33.32 | $29.99 | $29.99 | $29.99 | 18,314 |
| 2018-02-05 | $32.27 | $32.44 | $30.82 | $30.82 | $30.82 | 4,146 |
| 2018-02-02 | $32.63 | $32.63 | $32.54 | $32.54 | $32.54 | 1,334 |
| 2018-02-01 | $32.75 | $32.75 | $32.68 | $32.68 | $32.68 | 718 |
| 2018-01-31 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 182 |
| 2018-01-30 | $32.88 | $32.88 | $32.85 | $32.87 | $32.87 | 5,213 |
| 2018-01-29 | $33.25 | $33.25 | $33.10 | $33.11 | $33.11 | 3,529 |
| 2018-01-26 | $33.06 | $33.15 | $33.06 | $33.15 | $33.15 | 11,957 |
| 2018-01-25 | $32.92 | $32.94 | $32.92 | $32.93 | $32.93 | 1,526 |
| 2018-01-24 | $32.88 | $32.91 | $32.75 | $32.91 | $32.91 | 3,775 |
| 2018-01-23 | $32.90 | $32.90 | $32.85 | $32.89 | $32.89 | 22,662 |
| 2018-01-22 | $32.69 | $32.75 | $32.64 | $32.74 | $32.74 | 1,071 |
| 2018-01-19 | $32.56 | $32.56 | $32.51 | $32.52 | $32.52 | 618 |
| 2018-01-18 | $32.42 | $32.54 | $32.42 | $32.50 | $32.50 | 3,574 |
| 2018-01-17 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 551 |
| 2018-01-16 | $32.54 | $32.55 | $32.23 | $32.23 | $32.23 | 2,471 |
| 2018-01-12 | $32.25 | $32.36 | $32.25 | $32.36 | $32.36 | 1,686 |
| 2018-01-11 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 316 |
| 2018-01-10 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 100 |
| 2018-01-09 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 194 |
| 2018-01-08 | $31.87 | $31.98 | $31.87 | $31.96 | $31.96 | 1,656 |
| 2018-01-05 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 159 |
| 2018-01-04 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 0 |
| 2018-01-03 | $31.50 | $31.56 | $31.50 | $31.56 | $31.56 | 201 |
| 2018-01-02 | $31.39 | $31.43 | $31.39 | $31.42 | $31.42 | 6,478 |
| 2017-12-29 | $31.36 | $31.36 | $31.34 | $31.34 | $31.34 | 307 |
| 2017-12-28 | $31.32 | $31.34 | $31.32 | $31.34 | $31.34 | 296 |
| 2017-12-27 | $31.26 | $31.32 | $31.22 | $31.22 | $31.22 | 647 |
| 2017-12-26 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 54 |
| 2017-12-22 | $31.35 | $31.35 | $31.31 | $31.31 | $31.31 | 540 |
| 2017-12-21 | $31.46 | $31.47 | $31.43 | $31.47 | $31.40 | 1,581 |
| 2017-12-20 | $31.42 | $31.42 | $31.42 | $31.42 | $31.36 | 85 |
| 2017-12-19 | $31.42 | $31.42 | $31.42 | $31.42 | $31.35 | 200 |
| 2017-12-18 | $31.41 | $31.49 | $31.41 | $31.49 | $31.42 | 2,582 |
| 2017-12-15 | $31.32 | $31.34 | $31.27 | $31.31 | $31.25 | 20,391 |
| 2017-12-14 | $31.12 | $31.12 | $31.04 | $31.04 | $30.97 | 979 |
| 2017-12-13 | $31.18 | $31.23 | $31.17 | $31.20 | $31.14 | 5,481 |
| 2017-12-12 | $31.18 | $31.20 | $31.18 | $31.20 | $31.14 | 670 |
| 2017-12-11 | $31.08 | $31.10 | $31.07 | $31.09 | $31.02 | 2,332 |
| 2017-12-08 | $30.96 | $31.03 | $30.95 | $30.98 | $30.91 | 4,821 |
| 2017-12-07 | $30.93 | $30.93 | $30.93 | $30.93 | $30.86 | 200 |
| 2017-12-06 | $30.93 | $30.93 | $30.93 | $30.93 | $30.86 | 191 |
| 2017-12-05 | $30.92 | $30.98 | $30.83 | $30.83 | $30.76 | 3,879 |
| 2017-12-04 | $31.03 | $31.03 | $31.03 | $31.03 | $30.96 | 200 |
| 2017-12-01 | $30.95 | $30.95 | $30.85 | $30.91 | $30.84 | 982 |
| 2017-11-30 | $30.83 | $31.08 | $30.83 | $31.00 | $30.93 | 1,491 |
| 2017-11-29 | $30.76 | $30.85 | $30.73 | $30.78 | $30.72 | 12,624 |
| 2017-11-28 | $30.66 | $30.73 | $30.62 | $30.72 | $30.65 | 1,746 |
| 2017-11-27 | $30.52 | $30.55 | $30.51 | $30.54 | $30.48 | 4,343 |
| 2017-11-24 | $30.46 | $30.46 | $30.46 | $30.46 | $30.39 | 0 |
| 2017-11-22 | $30.56 | $30.56 | $30.46 | $30.46 | $30.39 | 300 |
| 2017-11-21 | $30.47 | $30.56 | $30.47 | $30.54 | $30.47 | 949 |
| 2017-11-20 | $30.35 | $30.35 | $30.35 | $30.35 | $30.28 | 170 |
| 2017-11-17 | $30.32 | $30.36 | $30.30 | $30.30 | $30.24 | 2,026 |
| 2017-11-16 | $30.28 | $30.42 | $30.28 | $30.38 | $30.32 | 9,330 |
| 2017-11-15 | $30.19 | $30.28 | $30.13 | $30.25 | $30.18 | 9,031 |
| 2017-11-14 | $30.29 | $30.36 | $30.29 | $30.36 | $30.30 | 631 |
| 2017-11-13 | $30.44 | $30.44 | $30.38 | $30.38 | $30.31 | 1,045 |
| 2017-11-10 | $30.38 | $30.38 | $30.38 | $30.38 | $30.32 | 413 |
| 2017-11-09 | $30.42 | $30.42 | $30.36 | $30.36 | $30.30 | 500 |
| 2017-11-08 | $30.35 | $30.43 | $30.35 | $30.43 | $30.37 | 611 |
| 2017-11-07 | $30.41 | $30.44 | $30.41 | $30.44 | $30.38 | 232 |
| 2017-11-06 | $30.30 | $30.30 | $30.30 | $30.30 | $30.24 | 2 |
| 2017-11-03 | $30.30 | $30.30 | $30.30 | $30.30 | $30.24 | 0 |
| 2017-11-02 | $30.25 | $30.34 | $30.25 | $30.30 | $30.24 | 1,319 |
| 2017-11-01 | $30.30 | $30.30 | $30.29 | $30.29 | $30.23 | 979 |
| 2017-10-31 | $30.27 | $30.34 | $30.26 | $30.31 | $30.25 | 3,893 |
| 2017-10-30 | $30.30 | $30.30 | $30.30 | $30.30 | $30.23 | 100 |
| 2017-10-27 | $30.36 | $30.36 | $30.36 | $30.36 | $30.29 | 192 |
| 2017-10-26 | $30.13 | $30.16 | $30.13 | $30.16 | $30.10 | 669 |
| 2017-10-25 | $30.20 | $30.20 | $30.20 | $30.20 | $30.14 | 0 |
| 2017-10-24 | $30.16 | $30.25 | $30.16 | $30.20 | $30.14 | 3,094 |
| 2017-10-23 | $30.40 | $30.40 | $30.23 | $30.23 | $30.17 | 1,178 |
| 2017-10-20 | $30.15 | $30.15 | $30.15 | $30.15 | $30.09 | 0 |
| 2017-10-19 | $29.97 | $30.15 | $29.97 | $30.15 | $30.09 | 1,794 |
| 2017-10-18 | $30.13 | $30.20 | $30.11 | $30.11 | $30.05 | 4,683 |
| 2017-10-17 | $30.04 | $30.08 | $30.04 | $30.05 | $29.99 | 2,845 |
| 2017-10-16 | $30.04 | $30.10 | $30.03 | $30.10 | $30.03 | 5,024 |
| 2017-10-13 | $30.05 | $30.05 | $30.05 | $30.05 | $29.98 | 0 |
| 2017-10-12 | $30.05 | $30.05 | $30.05 | $30.05 | $29.99 | 0 |
| 2017-10-11 | $30.02 | $30.05 | $30.02 | $30.05 | $29.98 | 226 |
| 2017-10-10 | $29.97 | $30.04 | $29.97 | $29.99 | $29.92 | 41,245 |
| 2017-10-09 | $29.98 | $30.01 | $29.94 | $29.94 | $29.87 | 1,541 |
| 2017-10-06 | $30.03 | $30.03 | $30.03 | $30.03 | $29.97 | 4 |
| 2017-10-05 | $30.00 | $30.07 | $30.00 | $30.03 | $29.97 | 3,756 |
| 2017-10-04 | $29.82 | $29.90 | $29.82 | $29.86 | $29.80 | 4,159 |
| 2017-10-03 | $29.83 | $29.83 | $29.82 | $29.82 | $29.76 | 440 |
| 2017-10-02 | $29.72 | $29.79 | $29.72 | $29.79 | $29.73 | 1,204 |
| 2017-09-29 | $29.65 | $29.71 | $29.65 | $29.67 | $29.61 | 10,350 |
| 2017-09-28 | $29.64 | $29.71 | $29.64 | $29.68 | $29.53 | 598 |
| 2017-09-27 | $29.62 | $29.73 | $29.58 | $29.73 | $29.58 | 8,943 |
| 2017-09-26 | $29.63 | $29.63 | $29.59 | $29.59 | $29.44 | 2,020 |
| 2017-09-25 | $29.55 | $29.65 | $29.55 | $29.61 | $29.46 | 2,015 |
| 2017-09-22 | $29.58 | $29.65 | $29.58 | $29.65 | $29.50 | 6,033 |
| 2017-09-21 | $29.69 | $29.69 | $29.69 | $29.69 | $29.53 | 270 |
| 2017-09-20 | $29.79 | $29.79 | $29.66 | $29.66 | $29.51 | 549 |
| 2017-09-19 | $29.66 | $29.73 | $29.66 | $29.67 | $29.52 | 1,445 |
| 2017-09-18 | $29.68 | $29.68 | $29.63 | $29.64 | $29.49 | 4,487 |
| 2017-09-15 | $29.60 | $29.64 | $29.60 | $29.62 | $29.47 | 2,096 |
| 2017-09-14 | $29.65 | $29.65 | $29.65 | $29.65 | $29.50 | 126 |
| 2017-09-13 | $29.63 | $29.64 | $29.60 | $29.63 | $29.48 | 4,659 |
| 2017-09-12 | $29.59 | $29.67 | $29.58 | $29.62 | $29.47 | 11,065 |
| 2017-09-11 | $29.61 | $29.61 | $29.55 | $29.55 | $29.40 | 999 |
| 2017-09-08 | $29.34 | $29.50 | $29.34 | $29.48 | $29.33 | 28,342 |
| 2017-09-07 | $29.45 | $29.45 | $29.45 | $29.45 | $29.29 | 0 |
| 2017-09-06 | $29.45 | $29.45 | $29.45 | $29.45 | $29.29 | 2,071 |
| 2017-09-05 | $29.36 | $29.42 | $29.36 | $29.42 | $29.27 | 572 |
| 2017-09-01 | $29.49 | $29.51 | $29.49 | $29.51 | $29.36 | 551 |
| 2017-08-31 | $29.40 | $29.46 | $29.40 | $29.46 | $29.31 | 786 |
| 2017-08-30 | $29.26 | $29.37 | $29.23 | $29.36 | $29.21 | 1,107 |
| 2017-08-29 | $29.20 | $29.20 | $29.20 | $29.20 | $29.04 | 180 |
| 2017-08-28 | $29.24 | $29.24 | $29.24 | $29.24 | $29.09 | 615 |
| 2017-08-25 | $29.20 | $29.22 | $29.20 | $29.21 | $29.06 | 540 |
| 2017-08-24 | $29.21 | $29.21 | $29.21 | $29.21 | $29.06 | 210 |
| 2017-08-23 | $29.26 | $29.26 | $29.26 | $29.26 | $29.11 | 146 |
| 2017-08-22 | $29.24 | $29.35 | $29.24 | $29.35 | $29.20 | 723 |
| 2017-08-21 | $29.18 | $29.21 | $29.18 | $29.18 | $29.03 | 1,085 |
| 2017-08-18 | $29.31 | $29.31 | $29.25 | $29.25 | $29.10 | 1,272 |
| 2017-08-17 | $29.47 | $29.47 | $29.47 | $29.47 | $29.32 | 1,640 |
| 2017-08-16 | $29.60 | $29.60 | $29.60 | $29.60 | $29.45 | 110 |
| 2017-08-15 | $29.49 | $29.52 | $29.49 | $29.52 | $29.37 | 510 |
| 2017-08-14 | $29.69 | $29.69 | $29.69 | $29.69 | $29.54 | 202 |
| 2017-08-11 | $29.52 | $29.61 | $29.52 | $29.61 | $29.46 | 7,453 |
| 2017-08-10 | $29.70 | $29.72 | $29.59 | $29.59 | $29.44 | 780 |
| 2017-08-09 | $29.73 | $29.79 | $29.73 | $29.76 | $29.61 | 7,613 |
| 2017-08-08 | $29.84 | $29.87 | $29.79 | $29.82 | $29.67 | 2,000 |
| 2017-08-07 | $29.82 | $29.86 | $29.82 | $29.86 | $29.70 | 514 |
| 2017-08-04 | $29.77 | $29.77 | $29.77 | $29.77 | $29.62 | 0 |
| 2017-08-03 | $29.81 | $29.81 | $29.77 | $29.77 | $29.62 | 375 |
| 2017-08-02 | $29.81 | $29.81 | $29.79 | $29.79 | $29.64 | 360 |
| 2017-08-01 | $29.83 | $29.85 | $29.78 | $29.85 | $29.69 | 1,717 |
| 2017-07-31 | $29.86 | $29.86 | $29.77 | $29.81 | $29.66 | 2,091 |
| 2017-07-28 | $29.83 | $29.83 | $29.76 | $29.76 | $29.61 | 301 |
| 2017-07-27 | $29.82 | $29.82 | $29.78 | $29.78 | $29.63 | 781 |
| 2017-07-26 | $29.83 | $29.86 | $29.82 | $29.86 | $29.71 | 2,789 |
| 2017-07-25 | $29.84 | $29.88 | $29.84 | $29.88 | $29.73 | 241 |
| 2017-07-24 | $29.77 | $29.79 | $29.74 | $29.79 | $29.64 | 1,350 |
| 2017-07-21 | $29.75 | $29.76 | $29.75 | $29.76 | $29.60 | 201 |
| 2017-07-20 | $29.81 | $29.83 | $29.81 | $29.83 | $29.68 | 1,304 |
| 2017-07-19 | $29.76 | $29.76 | $29.71 | $29.75 | $29.60 | 2,479 |
| 2017-07-18 | $29.61 | $29.66 | $29.61 | $29.62 | $29.47 | 4,900 |
| 2017-07-17 | $29.74 | $29.74 | $29.74 | $29.74 | $29.59 | 458 |
| 2017-07-14 | $29.58 | $29.66 | $29.58 | $29.63 | $29.48 | 945 |
| 2017-07-13 | $29.52 | $29.55 | $29.52 | $29.52 | $29.37 | 5,600 |
| 2017-07-12 | $29.56 | $29.56 | $29.56 | $29.56 | $29.41 | 100 |
| 2017-07-11 | $29.42 | $29.42 | $29.29 | $29.32 | $29.17 | 1,056 |
| 2017-07-10 | $29.35 | $29.42 | $29.35 | $29.42 | $29.27 | 1,961 |
| 2017-07-07 | $29.27 | $29.43 | $29.27 | $29.36 | $29.21 | 2,170 |
| 2017-07-06 | $29.39 | $29.42 | $29.21 | $29.25 | $29.10 | 6,811 |
| 2017-07-05 | $29.35 | $29.42 | $29.35 | $29.39 | $29.24 | 1,419 |
| 2017-07-03 | $29.47 | $29.47 | $29.38 | $29.38 | $29.23 | 202 |
| 2017-06-30 | $29.35 | $29.41 | $29.33 | $29.37 | $29.22 | 5,761 |
| 2017-06-29 | $29.64 | $29.64 | $29.40 | $29.44 | $29.21 | 1,904 |
| 2017-06-28 | $29.53 | $29.62 | $29.53 | $29.62 | $29.39 | 5,054 |
| 2017-06-27 | $29.57 | $29.57 | $29.48 | $29.48 | $29.25 | 606 |
| 2017-06-26 | $29.63 | $29.63 | $29.56 | $29.56 | $29.34 | 1,588 |
| 2017-06-23 | $29.56 | $29.56 | $29.56 | $29.56 | $29.33 | 0 |
| 2017-06-22 | $29.56 | $29.56 | $29.56 | $29.56 | $29.33 | 726 |
| 2017-06-21 | $29.51 | $29.57 | $29.51 | $29.57 | $29.34 | 3,260 |
| 2017-06-20 | $29.67 | $29.71 | $29.58 | $29.58 | $29.36 | 866 |
| 2017-06-19 | $29.73 | $29.73 | $29.64 | $29.67 | $29.44 | 4,802 |
| 2017-06-16 | $29.50 | $29.51 | $29.50 | $29.51 | $29.28 | 393 |
| 2017-06-15 | $29.49 | $29.51 | $29.43 | $29.51 | $29.28 | 750 |
| 2017-06-14 | $29.60 | $29.60 | $29.60 | $29.60 | $29.37 | 250 |
| 2017-06-13 | $29.58 | $29.58 | $29.58 | $29.58 | $29.35 | 245 |
| 2017-06-12 | $29.40 | $29.46 | $29.40 | $29.46 | $29.23 | 455 |
| 2017-06-09 | $29.65 | $29.65 | $29.51 | $29.51 | $29.28 | 295 |
| 2017-06-08 | $29.59 | $29.59 | $29.59 | $29.59 | $29.36 | 131 |
| 2017-06-07 | $29.59 | $29.59 | $29.53 | $29.58 | $29.35 | 641 |
| 2017-06-06 | $29.58 | $29.61 | $29.51 | $29.51 | $29.29 | 2,595 |
| 2017-06-05 | $29.67 | $29.67 | $29.63 | $29.63 | $29.40 | 300 |
| 2017-06-02 | $29.57 | $29.57 | $29.54 | $29.54 | $29.31 | 702 |
| 2017-06-01 | $29.32 | $29.32 | $29.32 | $29.32 | $29.10 | 57 |
| 2017-05-31 | $29.32 | $29.32 | $29.32 | $29.32 | $29.10 | 600 |
| 2017-05-30 | $29.33 | $29.38 | $29.33 | $29.38 | $29.15 | 2,350 |
| 2017-05-26 | $29.32 | $29.32 | $29.32 | $29.32 | $29.10 | 430 |
| 2017-05-25 | $29.22 | $29.22 | $29.22 | $29.22 | $28.99 | 168 |
| 2017-05-24 | $29.14 | $29.14 | $29.14 | $29.14 | $28.92 | 174 |
| 2017-05-23 | $29.16 | $29.20 | $29.16 | $29.20 | $28.98 | 1,052 |
| 2017-05-22 | $29.10 | $29.14 | $29.08 | $29.14 | $28.92 | 764 |
| 2017-05-19 | $29.25 | $29.25 | $29.25 | $29.25 | $29.02 | 166 |
| 2017-05-18 | $29.25 | $29.25 | $29.25 | $29.25 | $29.02 | 0 |
| 2017-05-17 | $29.25 | $29.25 | $29.25 | $29.25 | $29.02 | 168 |
| 2017-05-16 | $29.38 | $29.38 | $29.33 | $29.38 | $29.16 | 860 |
| 2017-05-15 | $29.18 | $29.18 | $29.18 | $29.18 | $28.95 | 161 |
| 2017-05-12 | $29.33 | $29.33 | $29.31 | $29.31 | $29.08 | 7,017 |
| 2017-05-11 | $29.34 | $29.34 | $29.34 | $29.34 | $29.11 | 90 |
| 2017-05-10 | $29.32 | $29.36 | $29.30 | $29.34 | $29.11 | 1,242 |
| 2017-05-09 | $29.32 | $29.32 | $29.28 | $29.28 | $29.05 | 449 |
| 2017-05-08 | $29.28 | $29.30 | $29.28 | $29.30 | $29.08 | 4,044 |
| 2017-05-05 | $29.27 | $29.27 | $29.22 | $29.22 | $28.99 | 700 |
| 2017-05-04 | $29.22 | $29.28 | $29.18 | $29.28 | $29.05 | 2,597 |
| 2017-05-03 | $29.27 | $29.27 | $29.23 | $29.23 | $29.00 | 684 |
| 2017-05-02 | $29.26 | $29.26 | $29.26 | $29.26 | $29.03 | 350 |
| 2017-05-01 | $29.32 | $29.32 | $29.32 | $29.32 | $29.09 | 2 |
| 2017-04-28 | $29.32 | $29.32 | $29.32 | $29.32 | $29.09 | 14 |
| 2017-04-27 | $29.23 | $29.32 | $29.23 | $29.32 | $29.09 | 9,883 |
| 2017-04-26 | $29.28 | $29.28 | $29.28 | $29.28 | $29.05 | 317 |
| 2017-04-25 | $29.13 | $29.13 | $29.13 | $29.13 | $28.90 | 0 |
| 2017-04-24 | $29.13 | $29.13 | $29.13 | $29.13 | $28.90 | 162 |
| 2017-04-21 | $29.03 | $29.03 | $29.03 | $29.03 | $28.81 | 150 |
| 2017-04-20 | $28.95 | $29.14 | $28.95 | $29.14 | $28.92 | 1,783 |
| 2017-04-19 | $28.96 | $28.96 | $28.92 | $28.92 | $28.70 | 606 |
| 2017-04-18 | $28.93 | $28.93 | $28.93 | $28.93 | $28.71 | 108 |
| 2017-04-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.67 | 301 |
| 2017-04-13 | $29.08 | $29.08 | $29.08 | $29.08 | $28.85 | 442 |
| 2017-04-12 | $29.03 | $29.06 | $29.03 | $29.03 | $28.81 | 1,155 |
| 2017-04-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.78 | 463 |
| 2017-04-10 | $29.08 | $29.14 | $29.08 | $29.14 | $28.92 | 1,064 |
| 2017-04-07 | $29.08 | $29.08 | $29.05 | $29.05 | $28.83 | 3,603 |
| 2017-04-06 | $29.30 | $29.30 | $29.30 | $29.30 | $29.07 | 0 |
| 2017-04-05 | $29.28 | $29.30 | $29.28 | $29.30 | $29.07 | 400 |
| 2017-04-04 | $29.04 | $29.04 | $29.02 | $29.02 | $28.80 | 1,156 |
| 2017-04-03 | $29.05 | $29.05 | $29.05 | $29.05 | $28.83 | 170 |
| 2017-03-31 | $29.21 | $29.21 | $29.21 | $29.21 | $28.99 | 142 |
| 2017-03-30 | $29.32 | $29.32 | $29.20 | $29.23 | $28.92 | 3,997 |
| 2017-03-29 | $29.21 | $29.25 | $29.17 | $29.17 | $28.86 | 451 |
| 2017-03-28 | $28.97 | $29.28 | $28.97 | $29.28 | $28.97 | 3,074 |
| 2017-03-27 | $28.98 | $28.98 | $28.98 | $28.98 | $28.67 | 471 |
| 2017-03-24 | $29.08 | $29.08 | $29.08 | $29.08 | $28.77 | 0 |
| 2017-03-23 | $28.98 | $29.14 | $28.98 | $29.08 | $28.77 | 2,593 |
| 2017-03-22 | $28.95 | $29.10 | $28.95 | $29.06 | $28.76 | 3,413 |
| 2017-03-21 | $29.54 | $29.54 | $29.05 | $29.05 | $28.74 | 3,995 |
| 2017-03-20 | $29.43 | $29.48 | $29.43 | $29.48 | $29.17 | 395 |
| 2017-03-17 | $29.44 | $29.44 | $29.44 | $29.44 | $29.13 | 0 |
| 2017-03-16 | $29.44 | $29.44 | $29.44 | $29.44 | $29.13 | 339 |
| 2017-03-15 | $29.26 | $29.44 | $29.26 | $29.44 | $29.13 | 4,616 |
| 2017-03-14 | $29.23 | $29.26 | $29.23 | $29.26 | $28.95 | 1,329 |
| 2017-03-13 | $29.40 | $29.40 | $29.35 | $29.40 | $29.09 | 2,148 |
| 2017-03-10 | $29.37 | $29.37 | $29.37 | $29.37 | $29.06 | 341 |
| 2017-03-09 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 0 |
| 2017-03-08 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 0 |
| 2017-03-07 | $29.29 | $29.29 | $29.29 | $29.29 | $28.98 | 280 |
| 2017-03-06 | $29.41 | $29.43 | $29.37 | $29.41 | $29.10 | 3,059 |
| 2017-03-03 | $29.47 | $29.50 | $29.43 | $29.48 | $29.16 | 2,532 |
| 2017-03-02 | $29.20 | $29.50 | $29.20 | $29.50 | $29.18 | 2,587 |
| 2017-03-01 | $29.55 | $29.58 | $29.55 | $29.58 | $29.27 | 408 |
| 2017-02-28 | $29.34 | $29.34 | $29.23 | $29.23 | $28.92 | 3,601 |
| 2017-02-27 | $29.28 | $29.28 | $29.28 | $29.28 | $28.97 | 0 |
| 2017-02-24 | $29.21 | $29.28 | $29.21 | $29.28 | $28.97 | 697 |
| 2017-02-23 | $29.26 | $29.26 | $29.26 | $29.26 | $28.95 | 0 |
| 2017-02-22 | $29.11 | $29.30 | $29.11 | $29.26 | $28.95 | 497 |
| 2017-02-21 | $29.32 | $29.32 | $29.29 | $29.29 | $28.98 | 280 |
| 2017-02-17 | $29.09 | $29.09 | $29.09 | $29.09 | $28.79 | 70 |
| 2017-02-16 | $29.01 | $29.09 | $29.01 | $29.09 | $28.79 | 285 |
| 2017-02-15 | $29.02 | $29.02 | $29.02 | $29.02 | $28.71 | 0 |
| 2017-02-14 | $29.07 | $29.07 | $29.02 | $29.02 | $28.71 | 916 |
| 2017-02-13 | $28.82 | $28.82 | $28.82 | $28.82 | $28.52 | 28 |
| 2017-02-10 | $28.64 | $28.82 | $28.64 | $28.82 | $28.52 | 1,670 |
| 2017-02-09 | $28.53 | $28.53 | $28.53 | $28.53 | $28.23 | 0 |
| 2017-02-08 | $28.53 | $28.53 | $28.53 | $28.53 | $28.23 | 55 |
| 2017-02-07 | $28.52 | $28.53 | $28.52 | $28.53 | $28.23 | 1,311 |
| 2017-02-06 | $28.51 | $28.51 | $28.43 | $28.43 | $28.13 | 1,278 |
| 2017-02-03 | $28.59 | $28.59 | $28.59 | $28.59 | $28.29 | 100 |
| 2017-02-02 | $28.26 | $28.26 | $28.26 | $28.26 | $27.96 | 120 |
| 2017-02-01 | $28.36 | $28.36 | $28.23 | $28.32 | $28.02 | 4,330 |
| 2017-01-31 | $28.31 | $28.31 | $28.27 | $28.30 | $28.00 | 625 |
| 2017-01-30 | $28.19 | $28.19 | $28.19 | $28.19 | $27.89 | 100 |
| 2017-01-27 | $28.44 | $28.50 | $28.40 | $28.47 | $28.17 | 1,356 |
| 2017-01-26 | $28.59 | $28.59 | $28.54 | $28.57 | $28.27 | 2,676 |
| 2017-01-25 | $28.44 | $28.55 | $28.44 | $28.55 | $28.25 | 20,711 |
| 2017-01-24 | $28.34 | $28.44 | $28.34 | $28.44 | $28.14 | 910 |
| 2017-01-23 | $28.04 | $28.11 | $28.04 | $28.11 | $27.81 | 305 |
| 2017-01-20 | $28.13 | $28.15 | $28.13 | $28.15 | $27.85 | 228 |
| 2017-01-19 | $28.17 | $28.17 | $28.09 | $28.13 | $27.83 | 2,067 |
| 2017-01-18 | $28.20 | $28.22 | $28.18 | $28.18 | $27.88 | 2,240 |
| 2017-01-17 | $28.21 | $28.28 | $28.21 | $28.28 | $27.98 | 581 |
| 2017-01-13 | $28.21 | $28.21 | $28.21 | $28.21 | $27.91 | 0 |
| 2017-01-12 | $28.21 | $28.21 | $28.21 | $28.21 | $27.91 | 0 |
| 2017-01-11 | $28.05 | $28.21 | $28.05 | $28.21 | $27.91 | 1,525 |
| 2017-01-10 | $28.25 | $28.29 | $28.16 | $28.16 | $27.86 | 3,295 |
| 2017-01-09 | $28.36 | $28.36 | $28.17 | $28.18 | $27.89 | 1,941 |
| 2017-01-06 | $28.08 | $28.18 | $28.08 | $28.18 | $27.89 | 800 |
| 2017-01-05 | $28.22 | $28.22 | $28.02 | $28.03 | $27.73 | 7,665 |
| 2017-01-04 | $28.08 | $28.19 | $28.08 | $28.19 | $27.89 | 675 |
| 2017-01-03 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 101 |
| 2016-12-30 | $28.08 | $28.08 | $27.73 | $27.73 | $27.44 | 3,446 |
| 2016-12-29 | $27.91 | $27.91 | $27.83 | $27.89 | $27.59 | 1,055 |
| 2016-12-28 | $28.06 | $28.06 | $28.06 | $28.06 | $27.76 | 165 |
| 2016-12-27 | $28.20 | $28.20 | $28.19 | $28.20 | $27.90 | 1,116 |
| 2016-12-23 | $27.98 | $27.98 | $27.98 | $27.98 | $27.68 | 416 |
| 2016-12-22 | $28.09 | $28.09 | $27.97 | $27.97 | $27.68 | 4,578 |
| 2016-12-21 | $28.14 | $28.14 | $28.14 | $28.14 | $27.84 | 1,500 |
| 2016-12-20 | $28.20 | $28.20 | $28.20 | $28.20 | $27.78 | 100 |
| 2016-12-19 | $28.14 | $28.20 | $28.09 | $28.09 | $27.67 | 2,466 |
| 2016-12-16 | $28.08 | $28.13 | $28.05 | $28.13 | $27.71 | 891 |
| 2016-12-15 | $28.11 | $28.11 | $28.11 | $28.11 | $27.69 | 152 |
| 2016-12-14 | $28.17 | $28.29 | $28.12 | $28.14 | $27.72 | 2,515 |
| 2016-12-13 | $28.07 | $28.31 | $28.07 | $28.30 | $27.88 | 1,367 |
| 2016-12-12 | $28.03 | $28.03 | $28.03 | $28.03 | $27.61 | 592 |
| 2016-12-09 | $27.99 | $28.15 | $27.99 | $28.13 | $27.70 | 2,362 |
| 2016-12-08 | $27.81 | $28.03 | $27.81 | $28.03 | $27.61 | 3,187 |
| 2016-12-07 | $27.81 | $27.81 | $27.81 | $27.81 | $27.39 | 210 |
| 2016-12-06 | $27.63 | $27.67 | $27.57 | $27.67 | $27.25 | 23,993 |
| 2016-12-05 | $27.57 | $27.57 | $27.57 | $27.57 | $27.16 | 740 |
| 2016-12-02 | $27.49 | $27.51 | $27.46 | $27.46 | $27.04 | 929 |
| 2016-12-01 | $27.60 | $27.60 | $27.60 | $27.60 | $27.18 | 57 |
| 2016-11-30 | $27.63 | $27.63 | $27.50 | $27.60 | $27.18 | 4,064 |
| 2016-11-29 | $27.58 | $27.64 | $27.58 | $27.64 | $27.23 | 517 |
| 2016-11-28 | $27.64 | $27.64 | $27.54 | $27.58 | $27.16 | 5,346 |
| 2016-11-25 | $27.67 | $27.67 | $27.65 | $27.65 | $27.23 | 7,023 |
| 2016-11-23 | $27.53 | $27.54 | $27.53 | $27.54 | $27.13 | 358 |
| 2016-11-22 | $27.60 | $27.60 | $27.45 | $27.54 | $27.12 | 5,804 |
| 2016-11-21 | $27.48 | $27.53 | $27.48 | $27.49 | $27.08 | 3,928 |
| 2016-11-18 | $27.30 | $27.40 | $27.30 | $27.30 | $26.89 | 4,742 |
| 2016-11-17 | $27.30 | $27.40 | $27.30 | $27.40 | $26.99 | 2,859 |
| 2016-11-16 | $27.12 | $27.29 | $27.12 | $27.27 | $26.86 | 2,678 |
| 2016-11-15 | $27.26 | $27.27 | $27.26 | $27.27 | $26.86 | 700 |
| 2016-11-14 | $27.21 | $27.23 | $27.07 | $27.23 | $26.82 | 7,628 |
| 2016-11-11 | $27.20 | $27.20 | $27.10 | $27.19 | $26.78 | 4,428 |
| 2016-11-10 | $27.46 | $27.46 | $27.37 | $27.40 | $26.98 | 2,770 |
| 2016-11-09 | $27.06 | $27.19 | $27.06 | $27.19 | $26.78 | 3,163 |
| 2016-11-08 | $26.84 | $26.86 | $26.84 | $26.86 | $26.46 | 1,283 |
| 2016-11-07 | $26.70 | $26.88 | $26.70 | $26.84 | $26.44 | 1,338 |
| 2016-11-04 | $26.68 | $26.72 | $26.68 | $26.70 | $26.30 | 480 |
| 2016-11-03 | $26.77 | $26.77 | $26.77 | $26.77 | $26.37 | 126 |
| 2016-11-02 | $26.85 | $26.85 | $26.59 | $26.77 | $26.37 | 3,719 |
| 2016-11-01 | $27.03 | $27.03 | $26.83 | $26.83 | $26.43 | 3,200 |
| 2016-10-31 | $26.87 | $26.99 | $26.87 | $26.97 | $26.56 | 7,317 |
| 2016-10-28 | $27.05 | $27.05 | $26.95 | $26.95 | $26.54 | 1,300 |
| 2016-10-27 | $26.95 | $27.07 | $26.95 | $27.00 | $26.59 | 20,294 |
| 2016-10-26 | $27.02 | $27.21 | $27.02 | $27.12 | $26.71 | 6,404 |
| 2016-10-25 | $27.06 | $27.07 | $27.06 | $27.07 | $26.66 | 350 |
| 2016-10-24 | $27.10 | $27.17 | $27.10 | $27.17 | $26.76 | 618 |
| 2016-10-21 | $27.02 | $27.05 | $27.01 | $27.01 | $26.60 | 1,360 |
| 2016-10-20 | $27.09 | $27.09 | $27.03 | $27.03 | $26.62 | 2,791 |
| 2016-10-19 | $27.05 | $27.05 | $27.05 | $27.05 | $26.64 | 75 |
| 2016-10-18 | $27.08 | $27.08 | $27.05 | $27.05 | $26.64 | 1,015 |
| 2016-10-17 | $27.03 | $27.03 | $27.03 | $27.03 | $26.62 | 1,038 |
| 2016-10-14 | $27.01 | $27.12 | $26.98 | $26.98 | $26.57 | 5,746 |
| 2016-10-13 | $27.06 | $27.08 | $27.04 | $27.05 | $26.64 | 457 |
| 2016-10-12 | $27.04 | $27.14 | $27.04 | $27.12 | $26.71 | 2,224 |
| 2016-10-11 | $27.21 | $27.21 | $27.01 | $27.01 | $26.60 | 543 |
| 2016-10-10 | $27.22 | $27.22 | $27.22 | $27.22 | $26.81 | 7 |
| 2016-10-07 | $27.22 | $27.22 | $27.22 | $27.22 | $26.81 | 386 |
| 2016-10-06 | $27.29 | $27.37 | $27.29 | $27.37 | $26.96 | 497 |
| 2016-10-05 | $27.21 | $27.21 | $27.21 | $27.21 | $26.80 | 45 |
| 2016-10-04 | $27.35 | $27.36 | $27.21 | $27.21 | $26.80 | 1,189 |
| 2016-10-03 | $27.38 | $27.38 | $27.38 | $27.38 | $26.97 | 0 |
| 2016-09-30 | $27.39 | $27.46 | $27.38 | $27.38 | $26.97 | 1,545 |
| 2016-09-29 | $27.36 | $27.36 | $27.18 | $27.18 | $26.77 | 1,194 |
| 2016-09-28 | $27.34 | $27.34 | $27.34 | $27.34 | $26.93 | 650 |
| 2016-09-27 | $27.17 | $27.17 | $27.17 | $27.17 | $26.76 | 103 |
| 2016-09-26 | $27.22 | $27.22 | $27.21 | $27.21 | $26.80 | 480 |
| 2016-09-23 | $27.18 | $27.18 | $27.18 | $27.18 | $26.77 | 0 |
| 2016-09-22 | $27.18 | $27.18 | $27.18 | $27.18 | $26.77 | 0 |
| 2016-09-21 | $27.18 | $27.18 | $27.18 | $27.18 | $26.77 | 265 |
| 2016-09-20 | $27.19 | $27.19 | $27.19 | $27.19 | $26.76 | 0 |
| 2016-09-19 | $27.19 | $27.19 | $27.19 | $27.19 | $26.76 | 800 |
| 2016-09-16 | $27.21 | $27.21 | $27.19 | $27.19 | $26.76 | 480 |
| 2016-09-15 | $27.16 | $27.16 | $27.16 | $27.16 | $26.73 | 120 |
| 2016-09-14 | $27.05 | $27.05 | $27.05 | $27.05 | $26.62 | 95 |
| 2016-09-13 | $27.05 | $27.05 | $27.05 | $27.05 | $26.62 | 117 |
| 2016-09-12 | $27.25 | $27.49 | $27.25 | $27.37 | $26.94 | 2,352 |
| 2016-09-09 | $27.47 | $27.47 | $27.46 | $27.47 | $27.03 | 606 |
| 2016-09-08 | $27.84 | $27.84 | $27.84 | $27.84 | $27.40 | 400 |
| 2016-09-07 | $27.85 | $27.85 | $27.85 | $27.85 | $27.40 | 3,715 |
| 2016-09-06 | $27.77 | $27.77 | $27.77 | $27.77 | $27.33 | 0 |
| 2016-09-02 | $27.78 | $27.78 | $27.66 | $27.77 | $27.33 | 2,505 |
| 2016-09-01 | $27.64 | $27.64 | $27.64 | $27.64 | $27.20 | 253 |
| 2016-08-31 | $27.54 | $27.61 | $27.54 | $27.61 | $27.17 | 789 |
| 2016-08-30 | $27.74 | $27.74 | $27.70 | $27.70 | $27.26 | 200 |
| 2016-08-29 | $27.70 | $27.71 | $27.70 | $27.71 | $27.27 | 215 |
| 2016-08-26 | $27.79 | $27.84 | $27.63 | $27.63 | $27.19 | 536 |
| 2016-08-25 | $27.80 | $27.80 | $27.80 | $27.80 | $27.36 | 0 |
| 2016-08-24 | $27.88 | $27.88 | $27.80 | $27.80 | $27.36 | 1,363 |
| 2016-08-23 | $27.88 | $27.88 | $27.88 | $27.88 | $27.44 | 400 |
| 2016-08-22 | $27.79 | $27.79 | $27.79 | $27.79 | $27.35 | 220 |
| 2016-08-19 | $27.74 | $27.83 | $27.74 | $27.82 | $27.38 | 1,673 |
| 2016-08-18 | $27.65 | $27.65 | $27.65 | $27.65 | $27.21 | 0 |
| 2016-08-17 | $27.70 | $27.70 | $27.65 | $27.65 | $27.21 | 619 |
| 2016-08-16 | $27.82 | $27.82 | $27.78 | $27.79 | $27.35 | 572 |
| 2016-08-15 | $27.83 | $27.83 | $27.82 | $27.83 | $27.39 | 3,670 |
| 2016-08-12 | $27.83 | $27.83 | $27.83 | $27.83 | $27.39 | 0 |
| 2016-08-11 | $27.83 | $27.83 | $27.83 | $27.83 | $27.39 | 100 |
| 2016-08-10 | $27.70 | $27.70 | $27.70 | $27.70 | $27.26 | 100 |
| 2016-08-09 | $27.85 | $27.89 | $27.76 | $27.78 | $27.34 | 6,048 |
| 2016-08-08 | $27.79 | $27.79 | $27.77 | $27.77 | $27.33 | 444 |
| 2016-08-05 | $27.53 | $27.53 | $27.53 | $27.53 | $27.09 | 0 |
| 2016-08-04 | $27.53 | $27.53 | $27.53 | $27.53 | $27.09 | 181 |
| 2016-08-03 | $27.46 | $27.46 | $27.41 | $27.45 | $27.01 | 2,163 |
| 2016-08-02 | $27.40 | $27.40 | $27.27 | $27.32 | $26.88 | 2,257 |
| 2016-08-01 | $27.48 | $27.48 | $27.48 | $27.48 | $27.05 | 787 |
| 2016-07-29 | $27.47 | $27.63 | $27.47 | $27.63 | $27.19 | 1,291 |
| 2016-07-28 | $27.39 | $27.39 | $27.39 | $27.39 | $26.95 | 0 |
| 2016-07-27 | $27.44 | $27.47 | $27.39 | $27.39 | $26.95 | 748 |
| 2016-07-26 | $27.48 | $27.48 | $27.41 | $27.41 | $26.98 | 509 |
| 2016-07-25 | $27.53 | $27.53 | $27.53 | $27.53 | $27.09 | 0 |
| 2016-07-22 | $27.47 | $27.57 | $27.47 | $27.53 | $27.09 | 1,015 |
| 2016-07-21 | $27.39 | $27.39 | $27.39 | $27.39 | $26.95 | 0 |
| 2016-07-20 | $27.39 | $27.39 | $27.39 | $27.39 | $26.95 | 96 |
| 2016-07-19 | $27.47 | $27.47 | $27.35 | $27.39 | $26.95 | 1,112 |
| 2016-07-18 | $27.36 | $27.48 | $27.36 | $27.40 | $26.96 | 413,594 |
| 2016-07-15 | $27.38 | $27.38 | $27.32 | $27.32 | $26.89 | 11,165 |
| 2016-07-14 | $27.33 | $27.39 | $27.33 | $27.33 | $26.90 | 9,615 |
| 2016-07-13 | $27.30 | $27.35 | $27.22 | $27.35 | $26.92 | 3,611 |
| 2016-07-12 | $27.30 | $27.36 | $27.23 | $27.35 | $26.92 | 1,477 |
| 2016-07-11 | $27.26 | $27.27 | $27.09 | $27.09 | $26.66 | 2,532 |
| 2016-07-08 | $27.19 | $27.19 | $27.16 | $27.16 | $26.73 | 237 |
| 2016-07-07 | $26.69 | $26.94 | $26.61 | $26.66 | $26.24 | 11,762 |
| 2016-07-06 | $26.70 | $26.91 | $26.53 | $26.74 | $26.32 | 7,861 |
| 2016-07-05 | $26.72 | $26.72 | $26.72 | $26.72 | $26.30 | 320 |
| 2016-07-01 | $26.91 | $26.95 | $26.78 | $26.83 | $26.40 | 19,284 |
| 2016-06-30 | $26.48 | $26.62 | $26.48 | $26.62 | $26.20 | 520 |
| 2016-06-29 | $26.34 | $26.59 | $26.34 | $26.59 | $26.17 | 10,031 |
| 2016-06-28 | $26.14 | $26.25 | $26.13 | $26.22 | $25.80 | 4,692 |
| 2016-06-27 | $26.16 | $26.24 | $25.98 | $26.16 | $25.74 | 8,528 |
| 2016-06-24 | $26.83 | $26.85 | $26.50 | $26.63 | $26.21 | 73,099 |
| 2016-06-23 | $27.40 | $27.40 | $27.40 | $27.40 | $26.97 | 199 |
| 2016-06-22 | $27.37 | $27.37 | $27.24 | $27.31 | $26.88 | 6,143 |
| 2016-06-21 | $27.42 | $27.42 | $27.41 | $27.41 | $26.85 | 1,845 |
| 2016-06-20 | $27.36 | $27.38 | $27.32 | $27.32 | $26.77 | 842 |
| 2016-06-17 | $27.16 | $27.31 | $27.15 | $27.31 | $26.76 | 9,570 |
| 2016-06-16 | $27.33 | $27.40 | $27.33 | $27.40 | $26.84 | 11,783 |
| 2016-06-15 | $27.38 | $27.46 | $27.33 | $27.35 | $26.79 | 11,336 |
| 2016-06-14 | $27.32 | $27.40 | $27.31 | $27.31 | $26.76 | 3,951 |
| 2016-06-13 | $27.59 | $27.99 | $27.53 | $27.54 | $26.98 | 7,819 |
| 2016-06-10 | $27.63 | $27.69 | $27.61 | $27.61 | $27.05 | 6,371 |
| 2016-06-09 | $27.80 | $27.85 | $27.69 | $27.85 | $27.28 | 82,062 |
| 2016-06-08 | $27.79 | $27.79 | $27.79 | $27.79 | $27.23 | 157 |
| 2016-06-07 | $27.87 | $27.87 | $27.78 | $27.78 | $27.22 | 6,392 |
| 2016-06-06 | $27.78 | $27.78 | $27.65 | $27.78 | $27.22 | 171,503 |
| 2016-06-03 | $27.65 | $27.65 | $27.44 | $27.62 | $27.06 | 7,237 |
| 2016-06-02 | $27.61 | $27.68 | $27.61 | $27.67 | $27.11 | 2,413 |
| 2016-06-01 | $27.37 | $27.63 | $27.37 | $27.63 | $27.07 | 2,277 |
| 2016-05-31 | $27.61 | $27.61 | $27.42 | $27.42 | $26.86 | 3,644 |
| 2016-05-27 | $27.58 | $27.60 | $27.56 | $27.56 | $27.00 | 1,195 |
| 2016-05-26 | $27.52 | $27.54 | $27.48 | $27.51 | $26.95 | 6,140 |
| 2016-05-25 | $27.50 | $27.53 | $27.41 | $27.51 | $26.95 | 4,381 |
| 2016-05-24 | $27.33 | $27.38 | $27.27 | $27.38 | $26.82 | 6,750 |
| 2016-05-23 | $26.99 | $27.07 | $26.99 | $27.07 | $26.52 | 5,105 |
| 2016-05-20 | $27.07 | $27.10 | $27.04 | $27.04 | $26.49 | 13,431 |
| 2016-05-19 | $26.85 | $26.95 | $26.74 | $26.95 | $26.40 | 15,010 |
| 2016-05-18 | $27.04 | $27.09 | $27.02 | $27.05 | $26.50 | 2,269 |
| 2016-05-17 | $27.16 | $27.16 | $27.08 | $27.08 | $26.53 | 1,015 |
| 2016-05-16 | $27.12 | $27.29 | $27.08 | $27.25 | $26.70 | 2,635 |
| 2016-05-13 | $27.22 | $27.22 | $26.92 | $26.92 | $26.37 | 5,594 |
| 2016-05-12 | $27.14 | $27.22 | $27.04 | $27.22 | $26.67 | 12,390 |
| 2016-05-11 | $27.35 | $27.39 | $27.15 | $27.15 | $26.60 | 4,487 |
| 2016-05-10 | $27.44 | $27.45 | $27.41 | $27.43 | $26.87 | 1,984 |
| 2016-05-09 | $27.12 | $27.19 | $27.11 | $27.11 | $26.56 | 1,010 |
| 2016-05-06 | $26.96 | $27.03 | $26.96 | $27.03 | $26.48 | 525 |
| 2016-05-05 | $27.02 | $27.08 | $27.02 | $27.08 | $26.53 | 937 |
| 2016-05-04 | $27.16 | $27.16 | $26.94 | $26.94 | $26.39 | 1,061 |
| 2016-05-03 | $27.16 | $27.24 | $27.14 | $27.24 | $26.69 | 1,258 |
| 2016-05-02 | $27.37 | $27.37 | $27.37 | $27.37 | $26.81 | 1,317 |
| 2016-04-29 | $27.20 | $27.20 | $27.02 | $27.19 | $26.64 | 24,292 |
| 2016-04-28 | $27.57 | $27.72 | $27.44 | $27.44 | $26.88 | 8,514 |
| 2016-04-27 | $27.52 | $27.65 | $27.52 | $27.65 | $27.09 | 2,830 |
| 2016-04-26 | $27.46 | $27.58 | $27.46 | $27.47 | $26.91 | 1,376 |
| 2016-04-25 | $27.35 | $27.41 | $27.34 | $27.40 | $26.84 | 3,970 |
| 2016-04-22 | $27.40 | $27.45 | $27.40 | $27.45 | $26.89 | 1,368 |
| 2016-04-21 | $27.64 | $27.69 | $27.42 | $27.61 | $27.05 | 43,802 |
| 2016-04-20 | $27.76 | $27.77 | $27.60 | $27.60 | $27.04 | 1,571 |
| 2016-04-19 | $27.62 | $27.65 | $27.55 | $27.55 | $27.00 | 3,098 |
| 2016-04-18 | $27.59 | $27.59 | $27.49 | $27.51 | $26.95 | 1,591 |
| 2016-04-15 | $27.32 | $27.32 | $27.32 | $27.32 | $26.77 | 203 |
| 2016-04-14 | $27.43 | $27.43 | $27.43 | $27.43 | $26.87 | 421,031 |
| 2016-04-13 | $27.34 | $27.34 | $27.28 | $27.28 | $26.73 | 780 |
| 2016-04-12 | $27.08 | $27.12 | $27.02 | $27.12 | $26.57 | 1,228 |
| 2016-04-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.45 | 1 |
| 2016-04-08 | $27.13 | $27.13 | $26.93 | $27.00 | $26.45 | 1,233 |
| 2016-04-07 | $26.94 | $27.00 | $26.94 | $27.00 | $26.45 | 1,123 |
| 2016-04-06 | $27.11 | $27.24 | $27.11 | $27.24 | $26.69 | 531 |
| 2016-04-05 | $27.02 | $27.02 | $27.01 | $27.01 | $26.46 | 301 |
| 2016-04-04 | $27.26 | $27.34 | $27.21 | $27.21 | $26.66 | 1,841 |
| 2016-04-01 | $26.98 | $27.25 | $26.98 | $27.25 | $26.70 | 836 |
| 2016-03-31 | $27.34 | $27.34 | $27.18 | $27.25 | $26.70 | 1,303 |
| 2016-03-30 | $27.40 | $27.40 | $27.30 | $27.30 | $26.74 | 618 |
| 2016-03-29 | $27.17 | $27.17 | $27.08 | $27.08 | $26.53 | 336 |
| 2016-03-28 | $26.83 | $26.94 | $26.80 | $26.84 | $26.29 | 2,015 |
| 2016-03-24 | $26.83 | $26.83 | $26.83 | $26.83 | $26.29 | 7 |
| 2016-03-23 | $26.99 | $26.99 | $26.83 | $26.83 | $26.29 | 4,556 |
| 2016-03-22 | $27.20 | $27.24 | $27.20 | $27.24 | $26.49 | 363 |
| 2016-03-21 | $27.19 | $27.20 | $27.18 | $27.19 | $26.44 | 3,535 |
| 2016-03-18 | $27.24 | $27.24 | $27.24 | $27.24 | $26.48 | 24 |
| 2016-03-17 | $27.13 | $27.24 | $27.01 | $27.24 | $26.48 | 1,914 |
| 2016-03-16 | $26.96 | $27.08 | $26.83 | $27.08 | $26.33 | 4,799 |
| 2016-03-15 | $26.76 | $26.88 | $26.76 | $26.79 | $26.05 | 7,547 |
| 2016-03-14 | $27.00 | $27.00 | $26.98 | $26.98 | $26.24 | 929 |
| 2016-03-11 | $26.82 | $26.89 | $26.82 | $26.89 | $26.15 | 473 |
| 2016-03-10 | $26.54 | $26.55 | $26.54 | $26.55 | $25.81 | 264 |
| 2016-03-09 | $26.69 | $26.69 | $26.69 | $26.69 | $25.95 | 245 |
| 2016-03-08 | $26.71 | $26.71 | $26.58 | $26.58 | $25.84 | 3,057 |
| 2016-03-07 | $26.65 | $26.81 | $26.65 | $26.69 | $25.95 | 1,752 |
| 2016-03-04 | $26.64 | $26.70 | $26.64 | $26.70 | $25.96 | 898 |
| 2016-03-03 | $26.59 | $26.59 | $26.57 | $26.57 | $25.84 | 342 |
| 2016-03-02 | $26.49 | $26.53 | $26.45 | $26.53 | $25.80 | 3,198 |
| 2016-03-01 | $26.43 | $26.54 | $26.33 | $26.44 | $25.71 | 68,317 |
| 2016-02-29 | $26.28 | $26.28 | $26.28 | $26.28 | $25.55 | 38 |
| 2016-02-26 | $26.42 | $26.42 | $26.28 | $26.28 | $25.55 | 2,785 |
| 2016-02-25 | $26.23 | $26.33 | $26.12 | $26.32 | $25.59 | 15,154 |
| 2016-02-24 | $26.02 | $26.02 | $26.02 | $26.02 | $25.30 | 557 |
| 2016-02-23 | $26.24 | $26.24 | $26.24 | $26.24 | $25.52 | 88 |
| 2016-02-22 | $26.22 | $26.25 | $26.22 | $26.24 | $25.52 | 629 |
| 2016-02-19 | $26.19 | $26.19 | $26.05 | $26.07 | $25.35 | 14,013 |
| 2016-02-18 | $26.25 | $26.25 | $26.25 | $26.25 | $25.53 | 27 |
| 2016-02-17 | $26.26 | $26.26 | $26.25 | $26.25 | $25.53 | 494 |
| 2016-02-16 | $25.95 | $26.13 | $25.95 | $26.08 | $25.36 | 3,421 |
| 2016-02-12 | $25.81 | $25.92 | $25.76 | $25.92 | $25.20 | 4,620 |
| 2016-02-11 | $25.69 | $25.69 | $25.63 | $25.63 | $24.92 | 6,976 |
| 2016-02-10 | $25.85 | $25.85 | $25.65 | $25.65 | $24.94 | 7,095 |
| 2016-02-09 | $25.68 | $25.68 | $25.58 | $25.65 | $24.94 | 1,955 |
| 2016-02-08 | $25.46 | $25.58 | $25.46 | $25.53 | $24.83 | 2,620 |
| 2016-02-05 | $25.79 | $25.83 | $25.69 | $25.83 | $25.12 | 22,460 |
| 2016-02-04 | $26.00 | $26.05 | $25.91 | $25.98 | $25.27 | 99,523 |
| 2016-02-03 | $25.71 | $25.71 | $25.71 | $25.71 | $25.00 | 333 |
| 2016-02-02 | $25.77 | $25.77 | $25.77 | $25.77 | $25.06 | 675 |
| 2016-02-01 | $26.08 | $26.08 | $26.08 | $26.08 | $25.36 | 420 |
| 2016-01-29 | $26.01 | $26.08 | $25.93 | $26.08 | $25.36 | 360,592 |
| 2016-01-28 | $25.84 | $26.04 | $25.79 | $25.79 | $25.08 | 16,605 |
| 2016-01-27 | $25.94 | $25.95 | $25.89 | $25.89 | $25.17 | 678 |
| 2016-01-26 | $25.90 | $25.99 | $25.90 | $25.94 | $25.22 | 7,991 |
| 2016-01-25 | $25.84 | $25.88 | $25.84 | $25.85 | $25.14 | 4,220 |
| 2016-01-22 | $25.99 | $26.00 | $25.99 | $26.00 | $25.28 | 580 |
| 2016-01-21 | $25.95 | $25.99 | $25.88 | $25.97 | $25.26 | 1,895 |
| 2016-01-20 | $25.76 | $25.85 | $25.62 | $25.85 | $25.14 | 564,159 |
| 2016-01-19 | $26.06 | $26.07 | $26.06 | $26.07 | $25.35 | 376 |
| 2016-01-15 | $25.99 | $26.03 | $25.96 | $26.03 | $25.31 | 1,772 |
| 2016-01-14 | $26.10 | $26.10 | $26.09 | $26.09 | $25.37 | 577 |
| 2016-01-13 | $26.07 | $26.07 | $26.07 | $26.07 | $25.35 | 199 |
| 2016-01-12 | $26.28 | $26.28 | $26.03 | $26.03 | $25.32 | 3,549 |
| 2016-01-11 | $26.44 | $26.44 | $26.38 | $26.38 | $25.65 | 28,305 |
| 2016-01-08 | $26.30 | $26.36 | $26.29 | $26.29 | $25.56 | 2,662 |
| 2016-01-07 | $26.46 | $26.46 | $26.37 | $26.37 | $25.64 | 790 |
| 2016-01-06 | $26.66 | $26.72 | $26.66 | $26.72 | $25.98 | 285 |
| 2016-01-05 | $26.88 | $26.89 | $26.86 | $26.86 | $26.12 | 1,699 |
| 2016-01-04 | $26.68 | $26.88 | $26.68 | $26.88 | $26.14 | 2,467 |
| 2015-12-31 | $27.28 | $27.28 | $27.20 | $27.26 | $26.51 | 8,336 |
| 2015-12-30 | $27.45 | $27.45 | $27.34 | $27.45 | $26.69 | 982 |
| 2015-12-29 | $27.45 | $27.47 | $27.44 | $27.47 | $26.71 | 3,124 |
| 2015-12-28 | $27.20 | $27.26 | $27.20 | $27.24 | $26.49 | 971 |
| 2015-12-24 | $27.28 | $27.28 | $27.28 | $27.28 | $26.53 | 45 |
| 2015-12-23 | $27.28 | $27.28 | $27.28 | $27.28 | $26.53 | 100 |
| 2015-12-22 | $27.10 | $27.16 | $27.09 | $27.16 | $26.31 | 11,261 |
| 2015-12-21 | $27.06 | $27.06 | $26.98 | $27.03 | $26.18 | 11,321 |
| 2015-12-18 | $27.10 | $27.16 | $26.98 | $27.07 | $26.22 | 16,607 |
| 2015-12-17 | $27.60 | $27.60 | $27.48 | $27.53 | $26.67 | 4,651 |
| 2015-12-16 | $27.55 | $27.55 | $27.55 | $27.55 | $26.69 | 275 |
| 2015-12-15 | $27.44 | $27.44 | $27.44 | $27.44 | $26.58 | 331 |
| 2015-12-14 | $27.33 | $27.33 | $27.07 | $27.07 | $26.22 | 1,216 |
| 2015-12-11 | $27.32 | $27.39 | $27.32 | $27.33 | $26.47 | 724 |
| 2015-12-10 | $27.58 | $27.59 | $27.54 | $27.59 | $26.72 | 4,836 |
| 2015-12-09 | $27.70 | $27.70 | $27.70 | $27.70 | $26.83 | 54 |
| 2015-12-08 | $27.60 | $27.70 | $27.60 | $27.70 | $26.83 | 910 |
| 2015-12-07 | $27.79 | $27.79 | $27.79 | $27.79 | $26.91 | 74 |
| 2015-12-04 | $27.97 | $27.97 | $27.79 | $27.79 | $26.91 | 757 |
| 2015-12-03 | $28.14 | $28.14 | $28.14 | $28.14 | $27.26 | 72 |
| 2015-12-02 | $28.14 | $28.14 | $28.14 | $28.14 | $27.26 | 302 |
| 2015-12-01 | $27.96 | $28.08 | $27.95 | $28.07 | $27.19 | 4,748 |
| 2015-11-30 | $27.90 | $27.94 | $27.89 | $27.94 | $27.06 | 15,436 |
| 2015-11-27 | $27.95 | $27.95 | $27.95 | $27.95 | $27.07 | 152 |
| 2015-11-25 | $27.96 | $27.96 | $27.94 | $27.95 | $27.07 | 17,833 |
| 2015-11-24 | $27.98 | $28.01 | $27.93 | $27.96 | $27.08 | 2,210 |
| 2015-11-23 | $28.01 | $28.05 | $28.01 | $28.05 | $27.17 | 661 |
| 2015-11-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.12 | 808 |
| 2015-11-19 | $27.90 | $27.95 | $27.89 | $27.89 | $27.01 | 7,857 |
| 2015-11-18 | $27.80 | $27.80 | $27.80 | $27.80 | $26.93 | 140 |
| 2015-11-17 | $27.68 | $27.68 | $27.68 | $27.68 | $26.81 | 516 |
| 2015-11-16 | $27.43 | $27.43 | $27.43 | $27.43 | $26.57 | 664 |
| 2015-11-13 | $27.45 | $27.45 | $27.35 | $27.35 | $26.49 | 1,509 |
| 2015-11-12 | $27.90 | $27.90 | $27.90 | $27.90 | $27.02 | 0 |
| 2015-11-11 | $28.00 | $28.07 | $27.89 | $27.90 | $27.02 | 4,880 |
| 2015-11-10 | $27.94 | $27.94 | $27.94 | $27.94 | $27.07 | 353 |
| 2015-11-09 | $27.91 | $27.92 | $27.90 | $27.90 | $27.02 | 11,589 |
| 2015-11-06 | $28.11 | $28.11 | $28.04 | $28.08 | $27.20 | 2,600 |
| 2015-11-05 | $28.16 | $28.16 | $28.16 | $28.16 | $27.28 | 1,530 |
| 2015-11-04 | $28.35 | $28.35 | $28.35 | $28.35 | $27.46 | 376 |
| 2015-11-03 | $28.30 | $28.35 | $28.29 | $28.35 | $27.46 | 3,304 |
| 2015-11-02 | $28.16 | $28.23 | $28.15 | $28.23 | $27.34 | 398 |
| 2015-10-30 | $28.04 | $28.04 | $28.04 | $28.04 | $27.16 | 5 |
| 2015-10-29 | $28.03 | $28.04 | $28.02 | $28.04 | $27.16 | 3,924 |
| 2015-10-28 | $27.91 | $27.91 | $27.91 | $27.91 | $27.03 | 678 |
| 2015-10-27 | $27.87 | $27.87 | $27.87 | $27.87 | $26.99 | 245 |
| 2015-10-26 | $27.91 | $27.91 | $27.91 | $27.91 | $27.04 | 269 |
| 2015-10-23 | $27.83 | $27.83 | $27.83 | $27.83 | $26.96 | 200 |
| 2015-10-22 | $27.70 | $27.70 | $27.70 | $27.70 | $26.83 | 140 |
| 2015-10-21 | $27.51 | $27.51 | $27.48 | $27.50 | $26.64 | 8,310 |
| 2015-10-20 | $27.53 | $27.53 | $27.49 | $27.49 | $26.63 | 6,826 |
| 2015-10-19 | $27.49 | $27.50 | $27.49 | $27.50 | $26.64 | 2,500 |
| 2015-10-16 | $27.43 | $27.47 | $27.42 | $27.47 | $26.61 | 1,109 |
| 2015-10-15 | $27.46 | $27.46 | $27.46 | $27.46 | $26.59 | 218 |
| 2015-10-14 | $27.26 | $27.26 | $27.26 | $27.26 | $26.40 | 495 |
| 2015-10-13 | $27.28 | $27.28 | $27.28 | $27.28 | $26.43 | 350 |
| 2015-10-12 | $27.48 | $27.48 | $27.48 | $27.48 | $26.62 | 175 |
| 2015-10-09 | $27.48 | $27.49 | $27.44 | $27.44 | $26.58 | 1,724 |
| 2015-10-08 | $27.37 | $27.47 | $27.33 | $27.47 | $26.61 | 1,211 |
| 2015-10-07 | $27.13 | $27.13 | $27.13 | $27.13 | $26.28 | 0 |
| 2015-10-06 | $27.13 | $27.13 | $27.13 | $27.13 | $26.28 | 155 |
| 2015-10-05 | $27.19 | $27.22 | $27.16 | $27.22 | $26.37 | 1,176 |
| 2015-10-02 | $26.69 | $26.96 | $26.69 | $26.96 | $26.11 | 2,944 |
| 2015-10-01 | $26.96 | $26.96 | $26.82 | $26.82 | $25.98 | 1,429 |
| 2015-09-30 | $26.78 | $26.88 | $26.64 | $26.85 | $26.01 | 47,928 |
| 2015-09-29 | $26.63 | $26.63 | $26.57 | $26.61 | $25.78 | 1,479 |
| 2015-09-28 | $26.61 | $26.69 | $26.61 | $26.69 | $25.85 | 921 |
| 2015-09-25 | $26.93 | $26.96 | $26.91 | $26.91 | $26.07 | 1,001 |
| 2015-09-24 | $26.93 | $26.93 | $26.85 | $26.85 | $26.01 | 1,205 |
| 2015-09-23 | $26.95 | $27.00 | $26.86 | $26.86 | $26.02 | 1,553 |
| 2015-09-22 | $26.93 | $26.96 | $26.93 | $26.96 | $26.09 | 8,272 |
| 2015-09-21 | $27.21 | $27.26 | $27.21 | $27.26 | $26.38 | 684 |
| 2015-09-18 | $27.53 | $27.53 | $27.53 | $27.53 | $26.65 | 0 |
| 2015-09-17 | $27.44 | $27.53 | $27.41 | $27.53 | $26.65 | 2,755 |
| 2015-09-16 | $27.55 | $27.55 | $27.55 | $27.55 | $26.66 | 444 |
| 2015-09-15 | $27.52 | $27.73 | $27.49 | $27.49 | $26.60 | 20,879 |
| 2015-09-14 | $27.52 | $27.54 | $27.52 | $27.53 | $26.64 | 2,000 |
| 2015-09-11 | $27.62 | $27.62 | $27.62 | $27.62 | $26.73 | 201 |
| 2015-09-10 | $27.80 | $27.80 | $27.80 | $27.80 | $26.90 | 235 |
| 2015-09-09 | $27.73 | $27.73 | $27.64 | $27.64 | $26.75 | 950 |
| 2015-09-08 | $27.78 | $27.84 | $27.78 | $27.84 | $26.94 | 875 |
| 2015-09-04 | $27.64 | $27.78 | $27.64 | $27.78 | $26.88 | 1,485 |
| 2015-09-03 | $27.73 | $27.73 | $27.73 | $27.73 | $26.84 | 365 |
| 2015-09-02 | $27.86 | $28.02 | $27.75 | $27.78 | $26.88 | 12,532 |
| 2015-09-01 | $27.83 | $28.35 | $27.82 | $28.25 | $27.34 | 4,060 |
| 2015-08-31 | $28.05 | $28.06 | $27.51 | $27.77 | $26.87 | 1,375 |
| 2015-08-28 | $27.92 | $28.00 | $27.35 | $27.97 | $27.07 | 11,843 |
| 2015-08-27 | $27.61 | $27.61 | $27.32 | $27.32 | $26.44 | 350 |
| 2015-08-26 | $26.89 | $27.09 | $26.80 | $26.83 | $25.96 | 19,579 |
| 2015-08-25 | $26.66 | $27.04 | $26.62 | $27.04 | $26.17 | 2,392 |
| 2015-08-24 | $26.88 | $26.96 | $26.84 | $26.84 | $25.97 | 1,395 |
| 2015-08-21 | $27.24 | $27.24 | $27.20 | $27.20 | $26.32 | 2,486 |
| 2015-08-20 | $27.75 | $27.77 | $27.65 | $27.65 | $26.76 | 2,264 |
| 2015-08-19 | $27.93 | $28.01 | $27.93 | $28.01 | $27.10 | 273 |
| 2015-08-18 | $28.07 | $28.07 | $28.07 | $28.07 | $27.16 | 286 |
| 2015-08-17 | $28.00 | $28.10 | $28.00 | $28.10 | $27.19 | 2,433 |
| 2015-08-14 | $28.00 | $28.00 | $27.90 | $27.97 | $27.07 | 2,108 |
| 2015-08-13 | $28.01 | $28.01 | $28.01 | $28.01 | $27.11 | 238 |
| 2015-08-12 | $27.76 | $28.02 | $27.70 | $28.02 | $27.12 | 34,266 |
| 2015-08-11 | $27.93 | $27.93 | $27.93 | $27.93 | $27.03 | 160 |
| 2015-08-10 | $28.14 | $28.21 | $28.06 | $28.13 | $27.22 | 1,603 |