DHANDHO JUNOON ETF (JUNE) Exchange: NYSE ARCA
Data as of May 3, 2024
$4.08 ($0.08) 2.00%
DHANDHO JUNOON ETF - Daily Information
Click for more stock information on DHANDHO JUNOON ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $4.02 |
| Previous Close | $4.08 |
| High | $4.10 |
| Low | $3.96 |
| Adjusted Open | $4.02 |
| Previous Adjusted Close | $4.08 |
| Adjusted High | $4.10 |
| Adjusted Low | $3.96 |
Invest in DHANDHO JUNOON ETF (JUNE)
Historical Stock Data for DHANDHO JUNOON ETF (JUNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 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 |