DHANDHO JUNOON ETF (JUNE) Exchange: NYSE ARCA
Data as of May 2, 2025
$9.46 ($0.65) 7.43%
DHANDHO JUNOON ETF - Daily Information
Click for more stock information on DHANDHO JUNOON ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.80 |
| Previous Close | $9.46 |
| High | $9.68 |
| Low | $8.80 |
| Adjusted Open | $8.80 |
| Previous Adjusted Close | $9.46 |
| Adjusted High | $9.68 |
| Adjusted Low | $8.80 |
Invest in DHANDHO JUNOON ETF (JUNE)
Historical Stock Data for DHANDHO JUNOON ETF (JUNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $8.80 | $9.68 | $8.80 | $9.46 | $9.46 | 154,178 |
| 2025-03-27 | $9.00 | $9.58 | $8.80 | $8.81 | $8.81 | 113,992 |
| 2025-03-26 | $8.73 | $9.38 | $8.55 | $9.29 | $9.29 | 39,606 |
| 2025-03-25 | $9.26 | $9.90 | $8.24 | $8.53 | $8.53 | 183,285 |
| 2025-03-24 | $8.60 | $9.38 | $8.50 | $9.13 | $9.13 | 135,302 |
| 2025-03-21 | $7.50 | $9.74 | $7.10 | $8.87 | $8.87 | 197,439 |
| 2025-03-20 | $6.90 | $7.80 | $6.89 | $7.72 | $7.72 | 80,634 |
| 2025-03-19 | $6.84 | $7.20 | $6.50 | $6.96 | $6.96 | 83,563 |
| 2025-03-18 | $6.66 | $7.60 | $6.50 | $6.87 | $6.87 | 62,519 |
| 2025-03-17 | $5.78 | $6.50 | $5.60 | $6.50 | $6.50 | 105,900 |
| 2025-03-14 | $5.03 | $5.78 | $5.03 | $5.76 | $5.76 | 97,131 |
| 2025-03-13 | $4.85 | $5.35 | $4.85 | $5.15 | $5.15 | 57,726 |
| 2025-03-12 | $4.80 | $4.90 | $4.70 | $4.80 | $4.80 | 33,874 |
| 2025-03-11 | $4.79 | $5.38 | $4.30 | $4.54 | $4.54 | 32,044 |
| 2025-03-10 | $5.28 | $5.55 | $4.51 | $4.70 | $4.70 | 117,798 |
| 2025-03-07 | $4.29 | $5.00 | $4.20 | $5.00 | $5.00 | 66,362 |
| 2025-03-06 | $4.00 | $4.69 | $3.90 | $4.10 | $4.10 | 58,006 |
| 2025-03-05 | $3.89 | $4.13 | $3.89 | $4.13 | $4.13 | 12,111 |
| 2025-03-04 | $3.95 | $3.97 | $3.82 | $3.91 | $3.91 | 11,368 |
| 2025-03-03 | $4.00 | $4.05 | $3.97 | $3.97 | $3.97 | 1,593 |
| 2025-02-28 | $3.88 | $4.28 | $3.79 | $4.07 | $4.07 | 15,015 |
| 2025-02-27 | $3.89 | $4.16 | $3.89 | $4.11 | $4.11 | 1,921 |
| 2025-02-26 | $4.66 | $4.66 | $4.30 | $4.30 | $4.30 | 821 |
| 2025-02-25 | $4.05 | $4.47 | $3.95 | $4.04 | $4.04 | 50,361 |
| 2025-02-24 | $3.99 | $4.04 | $3.99 | $4.04 | $4.04 | 1,314 |
| 2025-02-21 | $4.10 | $4.13 | $3.98 | $4.13 | $4.13 | 6,373 |
| 2025-02-20 | $4.10 | $4.10 | $3.92 | $4.10 | $4.10 | 8,029 |
| 2025-02-19 | $4.00 | $4.10 | $3.90 | $3.90 | $3.90 | 24,236 |
| 2025-02-18 | $3.92 | $4.00 | $3.80 | $3.95 | $3.95 | 21,156 |
| 2025-02-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 208 |
| 2025-02-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 32 |
| 2025-02-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 161 |
| 2025-02-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 7 |
| 2025-02-10 | $3.83 | $4.00 | $3.83 | $4.00 | $4.00 | 513 |
| 2025-02-07 | $4.04 | $4.04 | $4.00 | $4.00 | $4.00 | 806 |
| 2025-02-06 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 430 |
| 2025-02-05 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 282 |
| 2025-02-04 | $3.79 | $3.99 | $3.60 | $3.99 | $3.99 | 3,855 |
| 2025-02-03 | $3.70 | $3.82 | $3.70 | $3.82 | $3.82 | 822 |
| 2025-01-31 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 428 |
| 2025-01-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,023 |
| 2025-01-29 | $3.67 | $3.67 | $3.66 | $3.67 | $3.67 | 2,450 |
| 2025-01-28 | $3.80 | $3.80 | $3.55 | $3.60 | $3.60 | 20,570 |
| 2025-01-27 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 1,158 |
| 2025-01-24 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 563 |
| 2025-01-23 | $3.85 | $3.87 | $3.85 | $3.85 | $3.85 | 2,895 |
| 2025-01-22 | $3.80 | $3.98 | $3.80 | $3.96 | $3.96 | 10,663 |
| 2025-01-21 | $3.64 | $3.86 | $3.64 | $3.72 | $3.72 | 27,809 |
| 2025-01-17 | $3.86 | $3.86 | $3.85 | $3.85 | $3.85 | 289 |
| 2025-01-16 | $3.85 | $3.93 | $3.80 | $3.91 | $3.91 | 11,194 |
| 2025-01-15 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 4,721 |
| 2025-01-14 | $3.28 | $3.88 | $3.21 | $3.52 | $3.52 | 40,000 |
| 2025-01-13 | $3.50 | $3.50 | $2.75 | $3.25 | $3.25 | 208,381 |
| 2025-01-10 | $3.30 | $3.45 | $3.17 | $3.42 | $3.42 | 41,422 |
| 2025-01-08 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 341 |
| 2025-01-07 | $3.64 | $3.64 | $3.00 | $3.48 | $3.48 | 14,422 |
| 2025-01-06 | $3.70 | $3.70 | $3.64 | $3.64 | $3.64 | 17,376 |
| 2025-01-03 | $3.75 | $3.78 | $3.64 | $3.65 | $3.65 | 9,456 |
| 2025-01-02 | $3.62 | $3.69 | $3.62 | $3.65 | $3.65 | 5,880 |
| 2024-12-31 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,806 |
| 2024-12-30 | $3.86 | $3.97 | $3.70 | $3.75 | $3.75 | 14,632 |
| 2024-12-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 14,525 |
| 2024-12-26 | $4.08 | $4.15 | $4.05 | $4.07 | $4.07 | 10,828 |
| 2024-12-24 | $3.90 | $4.20 | $3.90 | $4.20 | $4.20 | 8,491 |
| 2024-12-23 | $3.85 | $3.91 | $3.78 | $3.89 | $3.89 | 21,217 |
| 2024-12-20 | $4.01 | $4.13 | $4.01 | $4.01 | $4.01 | 11,628 |
| 2024-12-19 | $3.85 | $4.09 | $3.80 | $3.95 | $3.95 | 23,649 |
| 2024-12-18 | $4.16 | $4.27 | $3.90 | $3.90 | $3.90 | 9,832 |
| 2024-12-17 | $4.22 | $4.22 | $4.16 | $4.16 | $4.16 | 24,790 |
| 2024-12-16 | $4.30 | $4.31 | $4.19 | $4.19 | $4.19 | 23,574 |
| 2024-12-13 | $4.22 | $4.50 | $4.16 | $4.22 | $4.22 | 97,774 |
| 2024-12-12 | $4.76 | $4.76 | $4.10 | $4.23 | $4.23 | 17,944 |
| 2024-12-11 | $4.45 | $4.59 | $4.28 | $4.58 | $4.58 | 12,691 |
| 2024-12-10 | $4.38 | $4.58 | $4.30 | $4.50 | $4.50 | 31,287 |
| 2024-12-09 | $3.96 | $4.40 | $3.94 | $4.40 | $4.40 | 20,863 |
| 2024-12-06 | $3.83 | $4.25 | $3.77 | $3.77 | $3.77 | 45,639 |
| 2024-12-05 | $3.96 | $3.96 | $3.50 | $3.55 | $3.55 | 83,407 |
| 2024-12-04 | $4.33 | $4.64 | $3.59 | $3.72 | $3.72 | 125,147 |
| 2024-12-03 | $4.61 | $4.94 | $4.18 | $4.30 | $4.30 | 46,280 |
| 2024-12-02 | $4.51 | $4.87 | $4.50 | $4.54 | $4.54 | 14,735 |
| 2024-11-29 | $4.50 | $4.53 | $4.50 | $4.50 | $4.50 | 5,740 |
| 2024-11-27 | $4.80 | $4.91 | $4.61 | $4.72 | $4.72 | 42,841 |
| 2024-11-26 | $4.70 | $4.94 | $4.50 | $4.68 | $4.68 | 35,805 |
| 2024-11-25 | $4.88 | $4.88 | $4.76 | $4.76 | $4.76 | 22,777 |
| 2024-11-22 | $5.00 | $5.00 | $4.98 | $5.00 | $5.00 | 12,818 |
| 2024-11-21 | $4.93 | $5.06 | $4.91 | $4.99 | $4.99 | 16,926 |
| 2024-11-20 | $4.87 | $5.07 | $4.87 | $5.05 | $5.05 | 52,364 |
| 2024-11-19 | $4.81 | $4.88 | $4.80 | $4.87 | $4.87 | 22,744 |
| 2024-11-18 | $5.01 | $5.02 | $4.82 | $4.95 | $4.95 | 16,385 |
| 2024-11-15 | $4.92 | $5.05 | $4.92 | $4.98 | $4.98 | 11,456 |
| 2024-11-14 | $4.94 | $5.00 | $4.80 | $4.92 | $4.92 | 15,826 |
| 2024-11-13 | $4.98 | $5.10 | $4.89 | $5.03 | $5.03 | 20,091 |
| 2024-11-12 | $5.01 | $5.07 | $4.88 | $4.98 | $4.98 | 38,767 |
| 2024-11-11 | $5.02 | $5.08 | $4.97 | $5.05 | $5.05 | 61,252 |
| 2024-11-08 | $4.85 | $5.29 | $4.85 | $4.92 | $4.92 | 14,889 |
| 2024-11-07 | $5.15 | $5.15 | $4.90 | $4.90 | $4.90 | 19,557 |
| 2024-11-06 | $5.22 | $5.40 | $4.91 | $4.96 | $4.96 | 55,052 |
| 2024-11-05 | $5.01 | $5.20 | $5.01 | $5.20 | $5.20 | 46,033 |
| 2024-11-04 | $4.84 | $5.15 | $4.84 | $5.07 | $5.07 | 75,290 |
| 2024-11-01 | $5.06 | $5.13 | $4.80 | $4.80 | $4.80 | 42,570 |
| 2024-10-31 | $5.25 | $5.25 | $4.76 | $4.85 | $4.85 | 94,203 |
| 2024-10-30 | $5.46 | $5.97 | $5.03 | $5.19 | $5.19 | 230,329 |
| 2024-10-29 | $4.97 | $5.65 | $4.80 | $5.65 | $5.65 | 104,806 |
| 2024-10-28 | $4.60 | $5.12 | $4.60 | $5.11 | $5.11 | 39,959 |
| 2024-10-25 | $4.84 | $4.99 | $4.74 | $4.75 | $4.75 | 17,313 |
| 2024-10-24 | $5.08 | $5.08 | $4.70 | $4.74 | $4.74 | 29,418 |
| 2024-10-23 | $4.72 | $5.16 | $4.72 | $5.01 | $5.01 | 63,961 |
| 2024-10-22 | $4.81 | $4.98 | $4.55 | $4.89 | $4.89 | 97,010 |
| 2024-10-21 | $5.31 | $5.31 | $4.72 | $4.72 | $4.72 | 43,605 |
| 2024-10-18 | $5.25 | $5.27 | $5.10 | $5.22 | $5.22 | 31,904 |
| 2024-10-17 | $5.44 | $5.53 | $4.95 | $5.20 | $5.20 | 129,544 |
| 2024-10-16 | $5.32 | $5.80 | $5.32 | $5.47 | $5.47 | 47,153 |
| 2024-10-15 | $5.01 | $5.40 | $5.01 | $5.40 | $5.40 | 119,788 |
| 2024-10-14 | $4.98 | $5.39 | $4.94 | $4.96 | $4.96 | 81,188 |
| 2024-10-11 | $4.95 | $5.00 | $4.81 | $4.87 | $4.87 | 70,591 |
| 2024-10-10 | $5.18 | $5.29 | $4.97 | $5.01 | $5.01 | 13,336 |
| 2024-10-09 | $5.20 | $5.20 | $4.89 | $5.00 | $5.00 | 13,972 |
| 2024-10-08 | $5.14 | $5.20 | $4.97 | $5.14 | $5.14 | 9,626 |
| 2024-10-07 | $4.65 | $5.16 | $4.55 | $5.14 | $5.14 | 79,512 |
| 2024-10-04 | $4.77 | $4.97 | $4.60 | $4.60 | $4.60 | 27,105 |
| 2024-10-03 | $4.45 | $5.16 | $4.36 | $4.76 | $4.76 | 115,122 |
| 2024-10-02 | $4.86 | $4.86 | $4.27 | $4.30 | $4.30 | 42,314 |
| 2024-10-01 | $4.49 | $4.84 | $4.25 | $4.50 | $4.50 | 81,727 |
| 2024-09-30 | $4.80 | $4.80 | $4.38 | $4.58 | $4.58 | 14,553 |
| 2024-09-27 | $4.80 | $4.88 | $4.57 | $4.59 | $4.59 | 15,697 |
| 2024-09-26 | $4.56 | $4.95 | $4.50 | $4.68 | $4.68 | 20,997 |
| 2024-09-25 | $4.91 | $5.12 | $4.36 | $4.36 | $4.36 | 44,501 |
| 2024-09-24 | $5.16 | $5.20 | $4.79 | $4.85 | $4.85 | 71,932 |
| 2024-09-23 | $5.10 | $5.30 | $4.94 | $4.95 | $4.95 | 15,861 |
| 2024-09-20 | $5.04 | $5.05 | $4.90 | $4.94 | $4.94 | 58,064 |
| 2024-09-19 | $4.89 | $4.97 | $4.72 | $4.72 | $4.72 | 51,134 |
| 2024-09-18 | $4.88 | $4.91 | $4.74 | $4.89 | $4.89 | 28,551 |
| 2024-09-17 | $4.85 | $4.92 | $4.84 | $4.84 | $4.84 | 10,921 |
| 2024-09-16 | $5.04 | $5.06 | $4.59 | $4.87 | $4.87 | 72,894 |
| 2024-09-13 | $4.91 | $5.10 | $4.89 | $4.92 | $4.92 | 41,430 |
| 2024-09-12 | $5.05 | $5.05 | $4.90 | $4.95 | $4.95 | 40,790 |
| 2024-09-11 | $5.17 | $5.27 | $4.87 | $4.99 | $4.99 | 31,114 |
| 2024-09-10 | $5.39 | $5.42 | $5.06 | $5.17 | $5.17 | 133,219 |
| 2024-09-09 | $4.86 | $5.40 | $4.85 | $5.14 | $5.14 | 46,849 |
| 2024-09-06 | $4.89 | $4.90 | $4.75 | $4.86 | $4.86 | 42,585 |
| 2024-09-05 | $4.80 | $4.94 | $4.65 | $4.75 | $4.75 | 102,497 |
| 2024-09-04 | $4.73 | $4.87 | $4.69 | $4.71 | $4.71 | 60,844 |
| 2024-09-03 | $4.85 | $4.93 | $4.66 | $4.70 | $4.70 | 85,462 |
| 2024-08-30 | $4.84 | $4.85 | $4.59 | $4.82 | $4.82 | 29,086 |
| 2024-08-29 | $4.46 | $4.88 | $4.40 | $4.62 | $4.62 | 130,417 |
| 2024-08-28 | $4.60 | $4.98 | $4.43 | $4.51 | $4.51 | 941,430 |
| 2024-08-27 | $4.56 | $5.00 | $4.56 | $4.66 | $4.66 | 1,047,127 |
| 2024-08-26 | $4.61 | $4.63 | $4.51 | $4.55 | $4.55 | 25,959 |
| 2024-08-23 | $4.55 | $4.72 | $4.54 | $4.62 | $4.62 | 11,654 |
| 2024-08-22 | $4.39 | $4.54 | $4.39 | $4.54 | $4.54 | 19,228 |
| 2024-08-21 | $4.54 | $4.56 | $4.37 | $4.40 | $4.40 | 16,888 |
| 2024-08-20 | $4.42 | $4.69 | $4.25 | $4.25 | $4.25 | 47,623 |
| 2024-08-19 | $4.55 | $5.05 | $4.39 | $4.46 | $4.46 | 123,433 |
| 2024-08-16 | $4.38 | $4.54 | $4.38 | $4.50 | $4.50 | 7,722 |
| 2024-08-15 | $4.51 | $4.57 | $4.30 | $4.38 | $4.38 | 113,921 |
| 2024-08-14 | $4.63 | $4.69 | $4.48 | $4.53 | $4.53 | 39,112 |
| 2024-08-13 | $4.78 | $4.78 | $4.47 | $4.74 | $4.74 | 78,627 |
| 2024-08-12 | $4.66 | $4.69 | $4.21 | $4.52 | $4.52 | 91,596 |
| 2024-08-09 | $4.40 | $4.69 | $4.40 | $4.59 | $4.59 | 9,108 |
| 2024-08-08 | $4.55 | $4.88 | $4.37 | $4.54 | $4.54 | 72,468 |
| 2024-08-07 | $4.70 | $4.73 | $4.55 | $4.55 | $4.55 | 51,060 |
| 2024-08-06 | $4.47 | $4.56 | $4.47 | $4.55 | $4.55 | 21,929 |
| 2024-08-05 | $4.45 | $4.45 | $4.13 | $4.34 | $4.34 | 11,485 |
| 2024-08-02 | $4.69 | $4.72 | $3.80 | $4.30 | $4.30 | 95,194 |
| 2024-08-01 | $4.60 | $4.94 | $4.49 | $4.77 | $4.77 | 38,412 |
| 2024-07-31 | $4.30 | $4.69 | $4.19 | $4.50 | $4.50 | 22,478 |
| 2024-07-30 | $4.08 | $4.50 | $4.08 | $4.32 | $4.32 | 75,830 |
| 2024-07-29 | $4.92 | $4.92 | $4.06 | $4.12 | $4.12 | 126,357 |
| 2024-07-26 | $4.82 | $4.90 | $4.76 | $4.80 | $4.80 | 39,133 |
| 2024-07-25 | $4.90 | $5.01 | $4.80 | $4.81 | $4.81 | 96,213 |
| 2024-07-24 | $5.03 | $5.03 | $4.80 | $4.82 | $4.82 | 19,398 |
| 2024-07-23 | $4.81 | $5.02 | $4.81 | $4.99 | $4.99 | 29,507 |
| 2024-07-22 | $5.10 | $5.10 | $4.81 | $4.81 | $4.81 | 76,503 |
| 2024-07-19 | $5.12 | $5.29 | $5.12 | $5.13 | $5.13 | 19,711 |
| 2024-07-18 | $5.21 | $5.39 | $5.16 | $5.20 | $5.20 | 101,925 |
| 2024-07-17 | $5.04 | $5.50 | $4.73 | $5.35 | $5.35 | 173,987 |
| 2024-07-16 | $5.31 | $5.40 | $4.90 | $4.90 | $4.90 | 192,227 |
| 2024-07-15 | $5.44 | $5.70 | $5.31 | $5.31 | $5.31 | 71,375 |
| 2024-07-12 | $5.51 | $5.81 | $5.05 | $5.40 | $5.40 | 195,327 |
| 2024-07-11 | $5.15 | $5.80 | $5.08 | $5.42 | $5.42 | 55,173 |
| 2024-07-10 | $5.09 | $5.23 | $5.03 | $5.08 | $5.08 | 77,008 |
| 2024-07-09 | $5.01 | $5.19 | $4.90 | $5.02 | $5.02 | 256,326 |
| 2024-07-08 | $4.45 | $4.97 | $4.40 | $4.90 | $4.90 | 262,323 |
| 2024-07-05 | $4.18 | $4.40 | $4.16 | $4.31 | $4.31 | 182,399 |
| 2024-07-03 | $4.29 | $4.35 | $4.10 | $4.12 | $4.12 | 35,573 |
| 2024-07-02 | $4.29 | $4.30 | $4.13 | $4.30 | $4.30 | 8,837 |
| 2024-07-01 | $4.28 | $4.49 | $4.20 | $4.20 | $4.20 | 105,561 |
| 2024-06-28 | $4.30 | $4.33 | $4.14 | $4.28 | $4.28 | 131,358 |
| 2024-06-27 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 14 |
| 2024-06-26 | $4.25 | $4.28 | $4.10 | $4.27 | $4.27 | 16,004 |
| 2024-06-25 | $4.32 | $4.32 | $4.27 | $4.30 | $4.30 | 5,305 |
| 2024-06-24 | $4.27 | $4.32 | $4.27 | $4.32 | $4.32 | 8,097 |
| 2024-06-21 | $4.32 | $4.44 | $4.27 | $4.31 | $4.31 | 17,087 |
| 2024-06-20 | $4.30 | $4.40 | $4.25 | $4.39 | $4.39 | 80,444 |
| 2024-06-18 | $4.29 | $4.30 | $4.18 | $4.30 | $4.30 | 57,494 |
| 2024-06-17 | $4.18 | $4.27 | $4.05 | $4.18 | $4.18 | 15,768 |
| 2024-06-14 | $4.25 | $4.33 | $4.12 | $4.23 | $4.23 | 123,876 |
| 2024-06-13 | $4.27 | $4.35 | $4.25 | $4.28 | $4.28 | 207,191 |
| 2024-06-12 | $4.19 | $4.29 | $4.15 | $4.28 | $4.28 | 13,961 |
| 2024-06-11 | $4.01 | $4.19 | $4.01 | $4.15 | $4.15 | 23,293 |
| 2024-06-10 | $4.15 | $4.28 | $4.15 | $4.28 | $4.28 | 2,872 |
| 2024-06-07 | $4.27 | $4.35 | $4.15 | $4.15 | $4.15 | 109,867 |
| 2024-06-06 | $4.23 | $4.28 | $4.15 | $4.28 | $4.28 | 5,521 |
| 2024-06-05 | $4.34 | $4.34 | $4.25 | $4.25 | $4.25 | 1,895 |
| 2024-06-04 | $4.41 | $4.50 | $4.28 | $4.32 | $4.32 | 8,500 |
| 2024-06-03 | $4.33 | $4.45 | $4.26 | $4.31 | $4.31 | 57,877 |
| 2024-05-31 | $4.29 | $4.33 | $4.21 | $4.27 | $4.27 | 13,525 |
| 2024-05-30 | $4.30 | $4.31 | $4.12 | $4.12 | $4.12 | 22,502 |
| 2024-05-29 | $4.12 | $4.45 | $4.11 | $4.18 | $4.18 | 79,679 |
| 2024-05-28 | $4.25 | $4.37 | $4.01 | $4.14 | $4.14 | 48,784 |
| 2024-05-24 | $4.43 | $4.43 | $4.20 | $4.25 | $4.25 | 159,936 |
| 2024-05-23 | $4.49 | $4.59 | $4.22 | $4.22 | $4.22 | 76,085 |
| 2024-05-22 | $4.45 | $4.58 | $4.39 | $4.48 | $4.48 | 39,792 |
| 2024-05-21 | $4.22 | $4.60 | $4.22 | $4.48 | $4.48 | 138,129 |
| 2024-05-20 | $4.25 | $4.30 | $4.25 | $4.28 | $4.28 | 57,660 |
| 2024-05-17 | $4.26 | $4.30 | $4.23 | $4.30 | $4.30 | 241,466 |
| 2024-05-16 | $4.24 | $4.30 | $4.16 | $4.30 | $4.30 | 70,750 |
| 2024-05-15 | $4.53 | $4.53 | $4.05 | $4.15 | $4.15 | 270,591 |
| 2024-05-14 | $4.62 | $4.70 | $4.31 | $4.52 | $4.52 | 80,570 |
| 2024-05-13 | $4.57 | $4.80 | $4.42 | $4.74 | $4.74 | 66,691 |
| 2024-05-10 | $4.70 | $4.75 | $4.41 | $4.56 | $4.56 | 170,744 |
| 2024-05-09 | $4.51 | $4.83 | $4.51 | $4.58 | $4.58 | 45,352 |
| 2024-05-08 | $4.59 | $4.83 | $4.52 | $4.68 | $4.68 | 119,796 |
| 2024-05-07 | $4.80 | $4.80 | $4.30 | $4.60 | $4.60 | 148,919 |
| 2024-05-06 | $4.21 | $4.75 | $3.97 | $4.74 | $4.74 | 329,418 |
| 2024-05-03 | $4.02 | $4.10 | $3.96 | $4.08 | $4.08 | 166,240 |
| 2024-05-02 | $4.14 | $4.14 | $3.97 | $4.00 | $4.00 | 186,257 |
| 2024-05-01 | $4.08 | $4.10 | $4.00 | $4.10 | $4.10 | 51,757 |
| 2024-04-30 | $4.20 | $4.20 | $3.94 | $4.01 | $4.01 | 245,110 |
| 2024-04-29 | $4.02 | $4.08 | $3.93 | $4.01 | $4.01 | 325,319 |
| 2024-04-26 | $3.99 | $4.05 | $3.92 | $4.00 | $4.00 | 204,162 |
| 2024-04-25 | $4.00 | $4.08 | $3.94 | $4.00 | $4.00 | 227,657 |
| 2024-04-24 | $3.90 | $4.05 | $3.90 | $4.00 | $4.00 | 250,503 |
| 2024-04-23 | $4.08 | $4.14 | $3.80 | $3.91 | $3.91 | 409,518 |
| 2024-04-22 | $4.05 | $4.25 | $3.94 | $4.00 | $4.00 | 823,903 |
| 2024-04-19 | $4.08 | $4.14 | $3.99 | $4.07 | $4.07 | 393,202 |
| 2024-04-18 | $3.94 | $4.60 | $3.85 | $4.10 | $4.10 | 587,176 |
| 2024-04-17 | $4.00 | $4.20 | $3.60 | $4.06 | $4.06 | 2,233,460 |
| 2017-08-28 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-25 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-24 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-23 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-22 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-21 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-18 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-17 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-16 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-15 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-14 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-11 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-10 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-09 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-08 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-07 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-04 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-03 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-02 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-08-01 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-31 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-28 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-27 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-26 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-25 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-24 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-21 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-20 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-19 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-17 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-14 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-12 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-11 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-10 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-07 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-05 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-07-03 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-06-30 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-06-29 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-06-28 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-06-27 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2017-06-26 | $25.14 | $25.40 | $24.99 | $25.02 | $25.02 | 7,327 |
| 2017-06-23 | $25.83 | $25.91 | $25.83 | $25.91 | $24.78 | 905 |
| 2017-06-22 | $25.99 | $26.00 | $25.83 | $25.93 | $24.80 | 5,760 |
| 2017-06-21 | $25.93 | $25.93 | $25.81 | $25.81 | $24.68 | 15,767 |
| 2017-06-20 | $25.53 | $25.95 | $25.53 | $25.93 | $24.80 | 741 |
| 2017-06-19 | $25.67 | $25.85 | $25.67 | $25.75 | $24.63 | 7,489 |
| 2017-06-16 | $26.00 | $26.00 | $25.79 | $25.79 | $24.67 | 2,297 |
| 2017-06-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.87 | 111 |
| 2017-06-14 | $26.24 | $26.30 | $26.24 | $26.30 | $25.15 | 401 |
| 2017-06-13 | $26.20 | $26.35 | $26.20 | $26.35 | $25.20 | 615 |
| 2017-06-12 | $26.34 | $26.34 | $26.34 | $26.34 | $25.19 | 363 |
| 2017-06-09 | $26.11 | $26.21 | $26.11 | $26.21 | $25.07 | 200 |
| 2017-06-08 | $26.03 | $26.03 | $26.03 | $26.03 | $24.90 | 100 |
| 2017-06-07 | $26.08 | $26.08 | $26.08 | $26.08 | $24.94 | 100 |
| 2017-06-06 | $26.08 | $26.20 | $26.02 | $26.14 | $25.00 | 1,366 |
| 2017-06-05 | $26.31 | $26.31 | $26.31 | $26.31 | $25.16 | 174 |
| 2017-06-02 | $26.42 | $26.50 | $26.42 | $26.50 | $25.34 | 2,438 |
| 2017-06-01 | $26.07 | $26.39 | $26.07 | $26.31 | $25.16 | 2,745 |
| 2017-05-31 | $26.10 | $26.10 | $26.10 | $26.10 | $24.96 | 103 |
| 2017-05-30 | $26.17 | $26.26 | $26.17 | $26.17 | $25.03 | 8,423 |
| 2017-05-26 | $26.08 | $26.24 | $26.08 | $26.24 | $25.10 | 3,900 |
| 2017-05-25 | $27.00 | $27.00 | $25.96 | $26.11 | $24.97 | 2,877 |
| 2017-05-24 | $25.79 | $25.94 | $25.79 | $25.94 | $24.81 | 500 |
| 2017-05-23 | $25.91 | $25.91 | $25.87 | $25.88 | $24.76 | 701 |
| 2017-05-22 | $26.01 | $26.11 | $26.01 | $26.08 | $24.94 | 4,599 |
| 2017-05-19 | $25.68 | $25.92 | $25.68 | $25.92 | $24.79 | 1,277 |
| 2017-05-18 | $25.49 | $25.68 | $25.49 | $25.68 | $24.56 | 300 |
| 2017-05-17 | $25.69 | $25.73 | $25.52 | $25.52 | $24.41 | 7,503 |
| 2017-05-16 | $26.26 | $26.26 | $26.15 | $26.15 | $25.01 | 328 |
| 2017-05-15 | $26.19 | $26.27 | $26.19 | $26.27 | $25.12 | 7,923 |
| 2017-05-12 | $26.00 | $26.06 | $26.00 | $26.00 | $24.87 | 405 |
| 2017-05-11 | $26.18 | $26.24 | $26.01 | $26.20 | $25.06 | 2,425 |
| 2017-05-10 | $26.27 | $26.37 | $26.27 | $26.27 | $25.13 | 4,118 |
| 2017-05-09 | $26.21 | $26.42 | $26.21 | $26.40 | $25.25 | 896 |
| 2017-05-08 | $26.29 | $26.47 | $26.29 | $26.47 | $25.32 | 400 |
| 2017-05-05 | $26.17 | $26.43 | $26.17 | $26.43 | $25.28 | 510 |
| 2017-05-04 | $26.17 | $26.17 | $26.17 | $26.17 | $25.03 | 191 |
| 2017-05-03 | $26.25 | $26.25 | $26.25 | $26.25 | $25.11 | 248 |
| 2017-05-02 | $26.40 | $26.40 | $26.25 | $26.25 | $25.11 | 416 |
| 2017-05-01 | $26.65 | $26.67 | $26.50 | $26.67 | $25.51 | 2,005 |
| 2017-04-28 | $26.75 | $26.75 | $26.75 | $26.75 | $25.58 | 215 |
| 2017-04-27 | $26.75 | $26.75 | $26.75 | $26.75 | $25.58 | 100 |
| 2017-04-26 | $26.75 | $26.75 | $26.75 | $26.75 | $25.58 | 100 |
| 2017-04-25 | $27.30 | $27.30 | $27.30 | $27.30 | $26.11 | 199 |
| 2017-04-24 | $27.30 | $28.39 | $27.30 | $27.90 | $26.68 | 700 |
| 2017-04-21 | $27.30 | $27.30 | $27.30 | $27.30 | $26.11 | 100 |
| 2017-04-20 | $27.30 | $27.40 | $27.30 | $27.40 | $26.21 | 565 |
| 2017-04-19 | $27.45 | $27.45 | $27.40 | $27.40 | $26.21 | 1,299 |
| 2017-04-18 | $26.32 | $28.00 | $26.32 | $27.20 | $26.01 | 2,504 |
| 2017-04-17 | $26.30 | $26.30 | $26.30 | $26.30 | $25.15 | 284 |
| 2017-04-13 | $26.30 | $26.30 | $26.30 | $26.30 | $25.15 | 169 |
| 2017-04-12 | $26.35 | $26.35 | $26.35 | $26.35 | $25.20 | 280 |
| 2017-04-11 | $26.40 | $26.40 | $26.40 | $26.40 | $25.25 | 206 |
| 2017-04-10 | $26.40 | $26.40 | $26.40 | $26.40 | $25.25 | 854 |
| 2017-04-07 | $26.60 | $26.60 | $26.60 | $26.60 | $25.44 | 150 |
| 2017-04-06 | $26.40 | $26.64 | $26.40 | $26.54 | $25.38 | 4,209 |
| 2017-04-05 | $26.40 | $26.40 | $26.40 | $26.40 | $25.25 | 687 |
| 2017-04-04 | $26.40 | $26.55 | $26.40 | $26.55 | $25.39 | 522 |
| 2017-04-03 | $26.75 | $26.75 | $26.40 | $26.40 | $25.25 | 2,464 |
| 2017-03-31 | $26.75 | $26.75 | $26.75 | $26.75 | $25.58 | 104 |
| 2017-03-30 | $26.62 | $26.97 | $26.62 | $26.97 | $25.79 | 1,476 |
| 2017-03-29 | $26.55 | $26.55 | $26.55 | $26.55 | $25.39 | 213 |
| 2017-03-28 | $26.40 | $26.73 | $26.40 | $26.73 | $25.56 | 1,754 |
| 2017-03-27 | $26.40 | $26.55 | $26.40 | $26.55 | $25.39 | 3,048 |
| 2017-03-24 | $26.36 | $26.50 | $26.36 | $26.40 | $25.25 | 1,282 |
| 2017-03-23 | $26.41 | $26.65 | $26.41 | $26.65 | $25.49 | 557 |
| 2017-03-22 | $26.41 | $26.41 | $26.41 | $26.41 | $25.25 | 137 |
| 2017-03-21 | $26.68 | $26.68 | $26.55 | $26.55 | $25.39 | 2,220 |
| 2017-03-20 | $26.87 | $26.92 | $26.87 | $26.92 | $25.75 | 324 |
| 2017-03-17 | $26.87 | $26.87 | $26.87 | $26.87 | $25.70 | 100 |
| 2017-03-16 | $26.83 | $27.04 | $26.83 | $27.04 | $25.86 | 690 |
| 2017-03-15 | $26.71 | $26.97 | $26.71 | $26.97 | $25.79 | 364 |
| 2017-03-14 | $26.71 | $26.90 | $26.71 | $26.90 | $25.73 | 1,638 |
| 2017-03-13 | $26.65 | $26.93 | $26.65 | $26.93 | $25.76 | 1,446 |
| 2017-03-10 | $26.56 | $26.82 | $26.56 | $26.80 | $25.63 | 860 |
| 2017-03-09 | $26.55 | $26.55 | $26.55 | $26.55 | $25.39 | 107 |
| 2017-03-08 | $26.64 | $26.64 | $26.64 | $26.64 | $25.48 | 100 |
| 2017-03-07 | $26.78 | $26.79 | $26.73 | $26.73 | $25.56 | 3,036 |
| 2017-03-06 | $26.74 | $26.92 | $26.74 | $26.78 | $25.62 | 1,838 |
| 2017-03-03 | $26.76 | $27.05 | $26.76 | $27.05 | $25.87 | 1,653 |
| 2017-03-02 | $26.91 | $26.91 | $26.91 | $26.91 | $25.74 | 193 |
| 2017-03-01 | $26.86 | $27.26 | $26.86 | $27.26 | $26.07 | 517 |
| 2017-02-28 | $26.85 | $26.92 | $26.75 | $26.84 | $25.67 | 739 |
| 2017-02-27 | $26.64 | $27.07 | $26.64 | $27.07 | $25.89 | 920 |
| 2017-02-24 | $26.55 | $26.92 | $26.55 | $26.92 | $25.75 | 430 |
| 2017-02-23 | $26.78 | $26.97 | $26.78 | $26.86 | $25.68 | 1,150 |
| 2017-02-22 | $26.64 | $27.00 | $26.64 | $26.92 | $25.74 | 871 |
| 2017-02-21 | $26.68 | $26.68 | $26.56 | $26.56 | $25.40 | 738 |
| 2017-02-17 | $26.56 | $26.56 | $26.56 | $26.56 | $25.40 | 185 |
| 2017-02-16 | $26.66 | $26.66 | $26.66 | $26.66 | $25.50 | 110 |
| 2017-02-15 | $26.72 | $26.76 | $26.72 | $26.76 | $25.59 | 324 |
| 2017-02-14 | $26.58 | $26.91 | $26.58 | $26.91 | $25.74 | 1,530 |
| 2017-02-13 | $26.60 | $26.60 | $26.60 | $26.60 | $25.44 | 101 |
| 2017-02-10 | $26.44 | $26.79 | $26.44 | $26.71 | $25.55 | 2,453 |
| 2017-02-09 | $26.16 | $26.44 | $26.16 | $26.44 | $25.29 | 200 |
| 2017-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.87 | 147 |
| 2017-02-07 | $26.10 | $26.25 | $26.10 | $26.25 | $25.11 | 1,368 |
| 2017-02-06 | $26.05 | $26.10 | $26.05 | $26.10 | $24.96 | 469 |
| 2017-02-03 | $26.25 | $26.25 | $26.25 | $26.25 | $25.11 | 148 |
| 2017-02-02 | $26.30 | $26.30 | $26.25 | $26.25 | $25.11 | 414 |
| 2017-02-01 | $26.09 | $26.09 | $26.09 | $26.09 | $24.95 | 100 |
| 2017-01-31 | $26.00 | $26.09 | $26.00 | $26.09 | $24.95 | 220 |
| 2017-01-30 | $26.45 | $26.45 | $26.07 | $26.23 | $25.09 | 789 |
| 2017-01-27 | $26.50 | $26.51 | $26.44 | $26.44 | $25.29 | 1,010 |
| 2017-01-26 | $26.52 | $26.64 | $26.52 | $26.61 | $25.45 | 3,712 |
| 2017-01-25 | $26.31 | $26.74 | $26.31 | $26.74 | $25.57 | 205 |
| 2017-01-24 | $26.26 | $26.52 | $26.26 | $26.52 | $25.36 | 892 |
| 2017-01-23 | $26.40 | $26.40 | $26.32 | $26.32 | $25.17 | 3,171 |
| 2017-01-20 | $26.60 | $26.71 | $26.60 | $26.65 | $25.49 | 2,800 |
| 2017-01-19 | $26.74 | $26.74 | $26.53 | $26.53 | $25.37 | 308 |
| 2017-01-18 | $26.58 | $26.69 | $26.58 | $26.69 | $25.53 | 816 |
| 2017-01-17 | $27.68 | $27.68 | $26.73 | $26.75 | $25.58 | 10,461 |
| 2017-01-13 | $26.62 | $26.82 | $26.62 | $26.70 | $25.54 | 6,346 |
| 2017-01-12 | $26.71 | $26.71 | $26.69 | $26.71 | $25.55 | 1,197 |
| 2017-01-11 | $26.64 | $26.64 | $26.64 | $26.64 | $25.48 | 211 |
| 2017-01-10 | $26.55 | $26.55 | $26.55 | $26.55 | $25.39 | 198 |
| 2017-01-09 | $26.62 | $26.62 | $26.62 | $26.62 | $25.46 | 212 |
| 2017-01-06 | $26.52 | $26.55 | $26.52 | $26.55 | $25.39 | 278 |
| 2017-01-05 | $26.75 | $26.75 | $26.51 | $26.60 | $25.44 | 6,470 |
| 2017-01-04 | $26.55 | $26.70 | $26.55 | $26.70 | $25.54 | 202 |
| 2017-01-03 | $26.56 | $26.56 | $26.50 | $26.50 | $25.34 | 556 |
| 2016-12-30 | $26.61 | $26.61 | $26.50 | $26.50 | $25.34 | 251 |
| 2016-12-29 | $26.40 | $26.40 | $26.40 | $26.40 | $25.25 | 210 |
| 2016-12-28 | $26.71 | $26.78 | $26.60 | $26.60 | $25.44 | 438 |
| 2016-12-27 | $26.62 | $26.69 | $26.62 | $26.69 | $25.53 | 204 |
| 2016-12-23 | $26.72 | $26.72 | $26.62 | $26.65 | $25.49 | 1,242 |
| 2016-12-22 | $26.76 | $26.76 | $26.58 | $26.58 | $25.42 | 215 |
| 2016-12-21 | $28.00 | $28.00 | $26.95 | $27.00 | $25.82 | 2,473 |
| 2016-12-20 | $26.91 | $27.24 | $26.91 | $27.24 | $25.85 | 371 |
| 2016-12-19 | $26.79 | $26.79 | $26.79 | $26.79 | $25.42 | 144 |
| 2016-12-16 | $26.80 | $26.82 | $26.75 | $26.75 | $25.38 | 396 |
| 2016-12-15 | $26.65 | $26.72 | $26.65 | $26.72 | $25.35 | 200 |
| 2016-12-14 | $26.99 | $26.99 | $26.92 | $26.92 | $25.54 | 710 |
| 2016-12-13 | $26.90 | $27.11 | $26.90 | $27.11 | $25.72 | 338 |
| 2016-12-12 | $26.91 | $26.91 | $26.91 | $26.91 | $25.53 | 268 |
| 2016-12-09 | $27.05 | $27.05 | $27.05 | $27.05 | $25.67 | 150 |
| 2016-12-08 | $26.86 | $26.98 | $26.86 | $26.98 | $25.60 | 220 |
| 2016-12-07 | $26.23 | $26.49 | $26.23 | $26.49 | $25.13 | 262 |
| 2016-12-06 | $26.13 | $26.25 | $26.13 | $26.25 | $24.91 | 238 |
| 2016-12-05 | $26.00 | $26.20 | $26.00 | $26.20 | $24.86 | 478 |
| 2016-12-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.67 | 100 |
| 2016-12-01 | $26.00 | $26.17 | $26.00 | $26.15 | $24.81 | 802 |
| 2016-11-30 | $26.16 | $26.24 | $26.12 | $26.12 | $24.78 | 1,875 |
| 2016-11-29 | $26.20 | $26.20 | $26.20 | $26.20 | $24.86 | 114 |
| 2016-11-28 | $26.35 | $26.35 | $26.35 | $26.35 | $25.00 | 100 |
| 2016-11-25 | $26.35 | $26.35 | $26.35 | $26.35 | $25.00 | 500 |
| 2016-11-23 | $25.90 | $25.90 | $25.90 | $25.90 | $24.57 | 0 |
| 2016-11-22 | $25.90 | $25.90 | $25.90 | $25.90 | $24.57 | 0 |
| 2016-11-21 | $25.90 | $25.90 | $25.90 | $25.90 | $24.57 | 0 |
| 2016-11-18 | $25.90 | $25.90 | $25.90 | $25.90 | $24.57 | 300 |
| 2016-11-17 | $25.90 | $25.90 | $25.90 | $25.90 | $24.57 | 2,012 |
| 2016-11-16 | $25.30 | $25.30 | $25.30 | $25.30 | $24.01 | 0 |
| 2016-11-15 | $25.30 | $25.30 | $25.30 | $25.30 | $24.01 | 0 |
| 2016-11-14 | $25.30 | $25.30 | $25.30 | $25.30 | $24.01 | 14 |
| 2016-11-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.01 | 20 |
| 2016-11-10 | $25.22 | $25.30 | $25.14 | $25.30 | $24.01 | 1,303 |
| 2016-11-09 | $24.75 | $24.75 | $24.75 | $24.75 | $23.48 | 1,060 |
| 2016-11-08 | $24.17 | $24.17 | $24.17 | $24.17 | $22.93 | 0 |
| 2016-11-07 | $24.17 | $24.17 | $24.17 | $24.17 | $22.93 | 0 |
| 2016-11-04 | $24.17 | $24.17 | $24.17 | $24.17 | $22.93 | 0 |
| 2016-11-03 | $24.17 | $24.17 | $24.17 | $24.17 | $22.93 | 200 |
| 2016-11-02 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 39 |
| 2016-11-01 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 40 |
| 2016-10-31 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
| 2016-10-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
| 2016-10-27 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 41 |
| 2016-10-26 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
| 2016-10-25 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
| 2016-10-24 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 40 |
| 2016-10-21 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 2,196 |
| 2016-10-20 | $24.65 | $24.65 | $24.65 | $24.65 | $23.39 | 0 |
| 2016-10-19 | $24.65 | $24.65 | $24.65 | $24.65 | $23.39 | 0 |
| 2016-10-18 | $24.65 | $24.65 | $24.65 | $24.65 | $23.39 | 100 |
| 2016-10-17 | $24.65 | $24.65 | $24.65 | $24.65 | $23.39 | 1,700 |
| 2016-10-14 | $24.85 | $24.86 | $24.85 | $24.86 | $23.59 | 1,900 |
| 2016-10-13 | $24.66 | $24.80 | $24.62 | $24.80 | $23.53 | 1,800 |
| 2016-10-12 | $24.95 | $24.95 | $24.93 | $24.95 | $23.67 | 300 |
| 2016-10-11 | $25.03 | $25.03 | $25.03 | $25.03 | $23.75 | 156 |
| 2016-10-10 | $25.13 | $25.13 | $25.13 | $25.13 | $23.84 | 360 |
| 2016-10-07 | $24.83 | $24.83 | $24.83 | $24.83 | $23.56 | 25 |
| 2016-10-06 | $24.83 | $24.83 | $24.83 | $24.83 | $23.56 | 31 |
| 2016-10-05 | $24.82 | $24.87 | $24.82 | $24.83 | $23.56 | 1,500 |
| 2016-10-04 | $24.69 | $24.69 | $24.69 | $24.69 | $23.43 | 2 |
| 2016-10-03 | $24.66 | $24.69 | $24.66 | $24.69 | $23.43 | 910 |
| 2016-09-30 | $24.85 | $24.85 | $24.85 | $24.85 | $23.58 | 100 |
| 2016-09-29 | $24.79 | $24.79 | $24.57 | $24.57 | $23.31 | 631 |
| 2016-09-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 25 |
| 2016-09-27 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
| 2016-09-26 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 100 |
| 2016-09-23 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
| 2016-09-22 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
| 2016-09-21 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
| 2016-09-20 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
| 2016-09-19 | $24.88 | $24.88 | $24.48 | $24.60 | $23.34 | 898 |
| 2016-09-16 | $24.34 | $24.34 | $24.34 | $24.34 | $23.09 | 894 |
| 2016-09-15 | $24.33 | $24.33 | $24.33 | $24.33 | $23.08 | 4 |
| 2016-09-14 | $24.33 | $24.33 | $24.33 | $24.33 | $23.08 | 0 |
| 2016-09-13 | $24.33 | $24.33 | $24.33 | $24.33 | $23.08 | 721 |
| 2016-09-12 | $24.18 | $24.18 | $24.15 | $24.15 | $22.91 | 1,027 |
| 2016-09-09 | $24.45 | $24.50 | $24.24 | $24.24 | $23.00 | 4,500 |
| 2016-09-08 | $24.67 | $24.67 | $24.67 | $24.67 | $23.41 | 0 |
| 2016-09-07 | $24.67 | $24.67 | $24.67 | $24.67 | $23.41 | 14 |
| 2016-09-06 | $24.77 | $24.77 | $24.67 | $24.67 | $23.41 | 700 |
| 2016-09-02 | $24.80 | $24.80 | $24.76 | $24.76 | $23.49 | 200 |
| 2016-09-01 | $24.62 | $24.72 | $24.62 | $24.72 | $23.45 | 1,801 |
| 2016-08-31 | $24.70 | $24.70 | $24.70 | $24.70 | $23.44 | 2,400 |
| 2016-08-30 | $24.85 | $24.85 | $24.83 | $24.83 | $23.56 | 606 |
| 2016-08-29 | $24.72 | $24.72 | $24.72 | $24.72 | $23.45 | 79 |
| 2016-08-26 | $24.84 | $24.84 | $24.72 | $24.72 | $23.45 | 2,006 |
| 2016-08-25 | $25.20 | $25.20 | $25.20 | $25.20 | $23.91 | 20 |
| 2016-08-24 | $25.20 | $25.20 | $25.20 | $25.20 | $23.91 | 0 |
| 2016-08-23 | $25.20 | $25.20 | $25.20 | $25.20 | $23.91 | 101 |
| 2016-08-22 | $25.01 | $25.01 | $25.01 | $25.01 | $23.73 | 300 |
| 2016-08-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.72 | 79 |
| 2016-08-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.72 | 0 |
| 2016-08-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.72 | 340 |
| 2016-08-16 | $25.27 | $25.27 | $25.27 | $25.27 | $23.98 | 2 |
| 2016-08-15 | $25.27 | $25.27 | $25.27 | $25.27 | $23.98 | 100 |
| 2016-08-12 | $25.19 | $25.19 | $25.19 | $25.19 | $23.90 | 100 |
| 2016-08-11 | $25.37 | $25.37 | $25.25 | $25.25 | $23.96 | 340 |
| 2016-08-10 | $25.01 | $25.11 | $25.01 | $25.11 | $23.82 | 300 |
| 2016-08-09 | $25.13 | $25.13 | $25.13 | $25.13 | $23.84 | 198 |
| 2016-08-08 | $25.15 | $25.28 | $25.10 | $25.10 | $23.82 | 17,924 |
| 2016-08-05 | $25.21 | $25.21 | $25.15 | $25.15 | $23.86 | 466 |
| 2016-08-04 | $25.14 | $25.14 | $24.98 | $24.98 | $23.70 | 401 |
| 2016-08-03 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
| 2016-08-02 | $24.90 | $24.90 | $24.60 | $24.60 | $23.34 | 900 |
| 2016-08-01 | $24.97 | $25.09 | $24.96 | $24.99 | $23.71 | 898 |
| 2016-07-29 | $25.03 | $25.06 | $25.03 | $25.06 | $23.78 | 1,000 |
| 2016-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.72 | 683 |
| 2016-07-27 | $25.15 | $25.15 | $25.15 | $25.15 | $23.86 | 0 |
| 2016-07-26 | $25.15 | $25.15 | $25.15 | $25.15 | $23.86 | 170 |
| 2016-07-25 | $25.08 | $25.15 | $25.08 | $25.15 | $23.86 | 990 |
| 2016-07-22 | $24.94 | $24.94 | $24.94 | $24.94 | $23.66 | 10 |
| 2016-07-21 | $24.94 | $24.94 | $24.94 | $24.94 | $23.66 | 100 |
| 2016-07-20 | $25.05 | $25.05 | $25.05 | $25.05 | $23.77 | 100 |
| 2016-07-19 | $24.89 | $24.89 | $24.89 | $24.89 | $23.62 | 16 |
| 2016-07-18 | $24.90 | $24.90 | $24.89 | $24.89 | $23.62 | 1,221 |
| 2016-07-15 | $24.90 | $24.90 | $24.90 | $24.90 | $23.63 | 100 |
| 2016-07-14 | $24.86 | $24.89 | $24.86 | $24.89 | $23.62 | 204 |
| 2016-07-13 | $24.74 | $24.74 | $24.72 | $24.72 | $23.46 | 1,944 |
| 2016-07-12 | $24.83 | $24.83 | $24.83 | $24.83 | $23.56 | 350 |
| 2016-07-11 | $24.67 | $24.72 | $24.60 | $24.65 | $23.39 | 2,301 |
| 2016-07-08 | $24.00 | $24.49 | $23.98 | $24.48 | $23.23 | 3,067 |
| 2016-07-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 140 |
| 2016-07-06 | $23.88 | $23.88 | $23.88 | $23.88 | $22.66 | 100 |
| 2016-07-05 | $23.98 | $23.98 | $23.87 | $23.87 | $22.65 | 505 |
| 2016-07-01 | $24.35 | $24.35 | $24.21 | $24.21 | $22.97 | 715 |
| 2016-06-30 | $24.08 | $24.08 | $23.84 | $24.03 | $22.80 | 918 |
| 2016-06-29 | $23.71 | $23.80 | $23.71 | $23.80 | $22.58 | 1,445 |
| 2016-06-28 | $23.35 | $23.35 | $23.35 | $23.35 | $22.16 | 200 |
| 2016-06-27 | $22.96 | $22.96 | $22.78 | $22.83 | $21.66 | 1,200 |
| 2016-06-24 | $23.44 | $23.44 | $23.44 | $23.44 | $22.24 | 220 |
| 2016-06-23 | $23.87 | $23.87 | $23.87 | $23.87 | $22.65 | 20 |
| 2016-06-22 | $23.87 | $23.87 | $23.87 | $23.87 | $22.65 | 25 |
| 2016-06-21 | $23.95 | $23.96 | $23.87 | $23.87 | $22.65 | 1,595 |
| 2016-06-20 | $24.08 | $24.08 | $24.08 | $24.08 | $22.84 | 500 |
| 2016-06-17 | $23.61 | $23.61 | $23.61 | $23.61 | $22.40 | 80 |
| 2016-06-16 | $23.66 | $23.68 | $23.61 | $23.61 | $22.40 | 2,900 |
| 2016-06-15 | $23.60 | $23.60 | $23.60 | $23.60 | $22.39 | 0 |
| 2016-06-14 | $23.75 | $23.75 | $23.60 | $23.60 | $22.39 | 12,900 |
| 2016-06-13 | $24.02 | $24.02 | $23.85 | $23.85 | $22.63 | 4,400 |
| 2016-06-10 | $24.05 | $24.05 | $24.05 | $24.05 | $22.82 | 1,050 |
| 2016-06-09 | $24.25 | $24.31 | $24.25 | $24.31 | $23.07 | 2,575 |
| 2016-06-08 | $24.30 | $24.36 | $24.30 | $24.36 | $23.11 | 3,116 |
| 2016-06-07 | $24.24 | $24.37 | $24.24 | $24.36 | $23.11 | 5,971 |
| 2016-06-06 | $24.17 | $24.28 | $24.16 | $24.24 | $23.00 | 1,500 |
| 2016-06-03 | $24.10 | $24.21 | $24.04 | $24.20 | $22.96 | 2,920 |
| 2016-06-02 | $24.19 | $24.19 | $24.16 | $24.16 | $22.93 | 6,522 |
| 2016-06-01 | $24.07 | $24.07 | $24.07 | $24.07 | $22.84 | 0 |
| 2016-05-31 | $24.12 | $24.12 | $23.96 | $24.07 | $22.84 | 18,318 |
| 2016-05-27 | $24.03 | $24.06 | $24.01 | $24.06 | $22.83 | 11,163 |
| 2016-05-26 | $23.99 | $24.00 | $23.96 | $23.99 | $22.77 | 26,636 |
| 2016-05-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.77 | 900 |
| 2016-05-24 | $23.84 | $23.86 | $23.80 | $23.80 | $22.58 | 213,272 |
| 2016-05-23 | $23.75 | $23.75 | $23.70 | $23.70 | $22.49 | 1,202 |
| 2016-05-20 | $23.74 | $23.90 | $23.74 | $23.84 | $22.62 | 2,100 |
| 2016-05-19 | $23.72 | $23.72 | $23.41 | $23.60 | $22.39 | 4,900 |
| 2016-05-18 | $23.67 | $23.67 | $23.67 | $23.67 | $22.46 | 0 |
| 2016-05-17 | $23.93 | $23.93 | $23.66 | $23.67 | $22.46 | 2,450 |
| 2016-05-16 | $23.90 | $24.01 | $23.87 | $24.01 | $22.78 | 1,337 |
| 2016-05-13 | $23.95 | $23.95 | $23.85 | $23.85 | $22.63 | 8,100 |
| 2016-05-12 | $24.09 | $24.09 | $23.90 | $23.93 | $22.70 | 1,375 |
| 2016-05-11 | $24.21 | $24.21 | $24.09 | $24.09 | $22.86 | 1,547 |
| 2016-05-10 | $24.30 | $24.38 | $24.30 | $24.38 | $23.13 | 853 |
| 2016-05-09 | $24.26 | $24.30 | $24.22 | $24.30 | $23.06 | 996 |
| 2016-05-06 | $24.07 | $24.15 | $23.95 | $24.15 | $22.91 | 4,376 |
| 2016-05-05 | $24.27 | $24.27 | $24.12 | $24.12 | $22.89 | 600 |
| 2016-05-04 | $24.26 | $24.26 | $24.22 | $24.23 | $22.99 | 2,134 |
| 2016-05-03 | $24.38 | $24.38 | $24.38 | $24.38 | $23.13 | 250 |
| 2016-05-02 | $25.35 | $25.35 | $24.50 | $24.59 | $23.33 | 2,830 |
| 2016-04-29 | $24.49 | $24.49 | $24.27 | $24.41 | $23.16 | 3,240 |
| 2016-04-28 | $25.10 | $25.10 | $24.86 | $24.86 | $23.59 | 4,239 |
| 2016-04-27 | $24.89 | $24.89 | $24.89 | $24.89 | $23.62 | 1,014 |
| 2016-04-26 | $24.80 | $24.87 | $24.75 | $24.87 | $23.60 | 2,891 |
| 2016-04-25 | $25.04 | $25.04 | $24.77 | $24.77 | $23.50 | 3,257 |
| 2016-04-22 | $24.82 | $24.87 | $24.82 | $24.87 | $23.60 | 5,450 |
| 2016-04-21 | $24.97 | $24.97 | $24.76 | $24.76 | $23.49 | 7,783 |
| 2016-04-20 | $24.92 | $24.92 | $24.90 | $24.90 | $23.63 | 1,263 |
| 2016-04-19 | $25.24 | $25.24 | $24.92 | $24.93 | $23.65 | 520 |
| 2016-04-18 | $25.00 | $25.00 | $24.69 | $24.78 | $23.51 | 6,561 |
| 2016-04-15 | $24.77 | $24.77 | $24.77 | $24.77 | $23.50 | 0 |
| 2016-04-14 | $24.77 | $24.77 | $24.77 | $24.77 | $23.50 | 1,288 |
| 2016-04-13 | $24.69 | $24.75 | $24.69 | $24.75 | $23.48 | 275 |
| 2016-04-12 | $24.44 | $24.44 | $24.34 | $24.34 | $23.09 | 340 |
| 2016-04-11 | $24.48 | $24.48 | $24.48 | $24.48 | $23.23 | 1,253 |
| 2016-04-08 | $25.29 | $25.29 | $24.50 | $24.50 | $23.25 | 235 |
| 2016-04-07 | $24.73 | $24.73 | $24.73 | $24.73 | $23.46 | 0 |
| 2016-04-06 | $24.73 | $24.73 | $24.73 | $24.73 | $23.46 | 0 |
| 2016-04-05 | $24.73 | $24.73 | $24.73 | $24.73 | $23.46 | 235 |
| 2016-04-04 | $25.02 | $25.02 | $24.97 | $24.99 | $23.71 | 200,340 |