DIREXION DAILY FINANCIAL BEAR 1X SHARES (FAZZ) Exchange: NYSE ARCA
Data as of May 3, 2024
$16.84 ($0.10) 0.60%
DIREXION DAILY FINANCIAL BEAR 1X SHARES - Daily Information
Click for more stock information on DIREXION DAILY FINANCIAL BEAR 1X SHARES.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $16.84 |
| Previous Close | $16.84 |
| High | $16.86 |
| Low | $16.84 |
| Adjusted Open | $16.84 |
| Previous Adjusted Close | $16.84 |
| Adjusted High | $16.86 |
| Adjusted Low | $16.84 |
Invest in DIREXION DAILY FINANCIAL BEAR 1X SHARES (FAZZ)
Historical Stock Data for DIREXION DAILY FINANCIAL BEAR 1X SHARES (FAZZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-25 | $16.84 | $16.86 | $16.84 | $16.84 | $16.84 | 4,600 |
| 2017-09-22 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2017-09-21 | $16.70 | $16.74 | $16.70 | $16.74 | $16.74 | 446 |
| 2017-09-20 | $16.73 | $16.85 | $16.73 | $16.76 | $16.76 | 400 |
| 2017-09-19 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2017-09-18 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2017-09-15 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 150 |
| 2017-09-14 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2017-09-13 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 15 |
| 2017-09-12 | $17.34 | $17.36 | $17.34 | $17.36 | $17.36 | 350 |
| 2017-09-11 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 105 |
| 2017-09-08 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 488 |
| 2017-09-07 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 200 |
| 2017-09-06 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2017-09-05 | $17.70 | $17.73 | $17.68 | $17.73 | $17.73 | 1,020 |
| 2017-09-01 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2017-08-31 | $17.41 | $17.44 | $17.41 | $17.44 | $17.44 | 200 |
| 2017-08-30 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2017-08-29 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2017-08-28 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2017-08-25 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2017-08-24 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2017-08-23 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2017-08-22 | $17.36 | $17.36 | $17.34 | $17.34 | $17.34 | 480 |
| 2017-08-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2017-08-18 | $17.43 | $17.45 | $17.43 | $17.45 | $17.45 | 400 |
| 2017-08-17 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2017-08-16 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2017-08-15 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2017-08-14 | $17.14 | $17.14 | $17.10 | $17.10 | $17.10 | 600 |
| 2017-08-11 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2017-08-10 | $17.30 | $17.30 | $17.20 | $17.20 | $17.20 | 901 |
| 2017-08-09 | $17.10 | $17.10 | $17.06 | $17.06 | $17.06 | 300 |
| 2017-08-08 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2017-08-07 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2017-08-04 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 1 |
| 2017-08-03 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 3 |
| 2017-08-02 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2017-08-01 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2017-07-31 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 3 |
| 2017-07-28 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2017-07-27 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 3 |
| 2017-07-26 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 20 |
| 2017-07-25 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2017-07-24 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2017-07-21 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 20 |
| 2017-07-20 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2017-07-19 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2017-07-18 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 200 |
| 2017-07-17 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 1 |
| 2017-07-14 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 26 |
| 2017-07-13 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2017-07-12 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2017-07-11 | $17.30 | $17.30 | $17.28 | $17.29 | $17.29 | 300 |
| 2017-07-10 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2017-07-07 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 25 |
| 2017-07-06 | $17.22 | $17.22 | $17.21 | $17.21 | $17.21 | 200 |
| 2017-07-05 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2017-07-03 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 45 |
| 2017-06-30 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2017-06-29 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2017-06-28 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 1 |
| 2017-06-27 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2017-06-26 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2017-06-23 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2017-06-22 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2017-06-21 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2017-06-20 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2017-06-19 | $18.33 | $18.33 | $18.33 | $18.33 | $18.27 | 0 |
| 2017-06-16 | $18.33 | $18.33 | $18.33 | $18.33 | $18.27 | 0 |
| 2017-06-15 | $18.33 | $18.33 | $18.33 | $18.33 | $18.27 | 0 |
| 2017-06-14 | $18.33 | $18.33 | $18.33 | $18.33 | $18.27 | 0 |
| 2017-06-13 | $18.33 | $18.33 | $18.33 | $18.33 | $18.27 | 1 |
| 2017-06-12 | $18.33 | $18.33 | $18.33 | $18.33 | $18.27 | 40 |
| 2017-06-09 | $18.33 | $18.33 | $18.33 | $18.33 | $18.27 | 1 |
| 2017-06-08 | $18.33 | $18.33 | $18.33 | $18.33 | $18.27 | 29 |
| 2017-06-07 | $18.33 | $18.33 | $18.33 | $18.33 | $18.27 | 0 |
| 2017-06-06 | $18.33 | $18.33 | $18.33 | $18.33 | $18.27 | 22 |
| 2017-06-05 | $18.33 | $18.33 | $18.33 | $18.33 | $18.27 | 1,040 |
| 2017-06-02 | $18.54 | $18.54 | $18.54 | $18.54 | $18.48 | 0 |
| 2017-06-01 | $18.54 | $18.54 | $18.54 | $18.54 | $18.48 | 100 |
| 2017-05-31 | $18.69 | $18.69 | $18.69 | $18.69 | $18.63 | 129 |
| 2017-05-30 | $18.31 | $18.31 | $18.31 | $18.31 | $18.26 | 1,000 |
| 2017-05-26 | $18.31 | $18.31 | $18.31 | $18.31 | $18.26 | 0 |
| 2017-05-25 | $18.49 | $18.49 | $18.31 | $18.31 | $18.26 | 569 |
| 2017-05-24 | $18.68 | $18.68 | $18.68 | $18.68 | $18.62 | 0 |
| 2017-05-23 | $18.68 | $18.68 | $18.68 | $18.68 | $18.62 | 0 |
| 2017-05-22 | $18.68 | $18.68 | $18.68 | $18.68 | $18.62 | 52 |
| 2017-05-19 | $18.68 | $18.68 | $18.68 | $18.68 | $18.62 | 4 |
| 2017-05-18 | $18.73 | $18.73 | $18.68 | $18.68 | $18.62 | 407 |
| 2017-05-17 | $18.75 | $18.76 | $18.75 | $18.76 | $18.70 | 1,099 |
| 2017-05-16 | $18.13 | $18.13 | $18.13 | $18.13 | $18.08 | 0 |
| 2017-05-15 | $18.13 | $18.13 | $18.13 | $18.13 | $18.08 | 0 |
| 2017-05-12 | $18.13 | $18.13 | $18.13 | $18.13 | $18.08 | 0 |
| 2017-05-11 | $18.13 | $18.13 | $18.13 | $18.13 | $18.08 | 0 |
| 2017-05-10 | $18.12 | $18.13 | $18.12 | $18.13 | $18.08 | 405 |
| 2017-05-09 | $18.12 | $18.12 | $18.12 | $18.12 | $18.07 | 0 |
| 2017-05-08 | $18.12 | $18.12 | $18.12 | $18.12 | $18.07 | 0 |
| 2017-05-05 | $18.12 | $18.12 | $18.12 | $18.12 | $18.07 | 0 |
| 2017-05-04 | $18.11 | $18.12 | $18.11 | $18.12 | $18.07 | 200 |
| 2017-05-03 | $18.23 | $18.23 | $18.23 | $18.23 | $18.17 | 100 |
| 2017-05-02 | $18.29 | $18.29 | $18.29 | $18.29 | $18.24 | 0 |
| 2017-05-01 | $18.29 | $18.29 | $18.29 | $18.29 | $18.24 | 2 |
| 2017-04-28 | $18.29 | $18.29 | $18.29 | $18.29 | $18.24 | 0 |
| 2017-04-27 | $18.29 | $18.29 | $18.29 | $18.29 | $18.24 | 0 |
| 2017-04-26 | $18.29 | $18.29 | $18.29 | $18.29 | $18.24 | 0 |
| 2017-04-25 | $18.29 | $18.29 | $18.29 | $18.29 | $18.24 | 0 |
| 2017-04-24 | $18.29 | $18.29 | $18.29 | $18.29 | $18.24 | 150 |
| 2017-04-21 | $18.48 | $18.48 | $18.48 | $18.48 | $18.42 | 0 |
| 2017-04-20 | $18.61 | $18.61 | $18.48 | $18.48 | $18.42 | 200 |
| 2017-04-19 | $18.65 | $18.65 | $18.65 | $18.65 | $18.59 | 210 |
| 2017-04-18 | $18.48 | $18.68 | $18.48 | $18.68 | $18.63 | 909 |
| 2017-04-17 | $18.86 | $18.86 | $18.86 | $18.86 | $18.80 | 0 |
| 2017-04-13 | $18.71 | $18.86 | $18.64 | $18.86 | $18.80 | 825 |
| 2017-04-12 | $18.64 | $18.65 | $18.64 | $18.65 | $18.59 | 403 |
| 2017-04-11 | $18.37 | $18.37 | $18.37 | $18.37 | $18.32 | 0 |
| 2017-04-10 | $18.88 | $18.88 | $18.37 | $18.37 | $18.32 | 300 |
| 2017-04-07 | $18.46 | $18.46 | $18.46 | $18.46 | $18.40 | 186 |
| 2017-04-06 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 0 |
| 2017-04-05 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 0 |
| 2017-04-04 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 15 |
| 2017-04-03 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 4 |
| 2017-03-31 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 0 |
| 2017-03-30 | $18.23 | $18.23 | $18.23 | $18.23 | $18.18 | 120 |
| 2017-03-29 | $18.30 | $18.32 | $18.30 | $18.32 | $18.26 | 1,600 |
| 2017-03-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.76 | 0 |
| 2017-03-27 | $19.08 | $19.08 | $18.81 | $18.81 | $18.76 | 603 |
| 2017-03-24 | $18.38 | $18.38 | $18.34 | $18.34 | $18.28 | 2,000 |
| 2017-03-23 | $18.27 | $18.37 | $18.27 | $18.37 | $18.32 | 277 |
| 2017-03-22 | $18.47 | $18.49 | $18.42 | $18.42 | $18.36 | 1,701 |
| 2017-03-21 | $18.24 | $18.43 | $18.24 | $18.43 | $18.37 | 690 |
| 2017-03-20 | $17.80 | $17.80 | $17.80 | $17.80 | $17.75 | 400 |
| 2017-03-17 | $17.67 | $17.67 | $17.67 | $17.67 | $17.62 | 400 |
| 2017-03-16 | $17.49 | $17.49 | $17.49 | $17.49 | $17.44 | 0 |
| 2017-03-15 | $17.54 | $17.54 | $17.49 | $17.49 | $17.44 | 3,710 |
| 2017-03-14 | $17.54 | $17.54 | $17.54 | $17.54 | $17.49 | 0 |
| 2017-03-13 | $17.53 | $17.54 | $17.53 | $17.54 | $17.49 | 4,010 |
| 2017-03-10 | $17.63 | $17.63 | $17.63 | $17.63 | $17.58 | 5 |
| 2017-03-09 | $17.63 | $17.63 | $17.63 | $17.63 | $17.58 | 200 |
| 2017-03-08 | $17.62 | $17.62 | $17.62 | $17.62 | $17.56 | 100 |
| 2017-03-07 | $17.53 | $17.53 | $17.53 | $17.53 | $17.48 | 0 |
| 2017-03-06 | $17.53 | $17.53 | $17.53 | $17.53 | $17.48 | 0 |
| 2017-03-03 | $17.53 | $17.53 | $17.53 | $17.53 | $17.48 | 5 |
| 2017-03-02 | $17.56 | $17.56 | $17.53 | $17.53 | $17.48 | 200 |
| 2017-03-01 | $17.78 | $17.78 | $17.78 | $17.78 | $17.73 | 120 |
| 2017-02-28 | $17.78 | $17.78 | $17.78 | $17.78 | $17.73 | 0 |
| 2017-02-27 | $17.78 | $17.78 | $17.78 | $17.78 | $17.73 | 0 |
| 2017-02-24 | $17.78 | $17.78 | $17.78 | $17.78 | $17.73 | 0 |
| 2017-02-23 | $17.78 | $17.78 | $17.78 | $17.78 | $17.73 | 0 |
| 2017-02-22 | $17.78 | $17.78 | $17.78 | $17.78 | $17.73 | 0 |
| 2017-02-21 | $17.78 | $17.78 | $17.78 | $17.78 | $17.73 | 1,057 |
| 2017-02-17 | $17.86 | $17.86 | $17.86 | $17.86 | $17.81 | 0 |
| 2017-02-16 | $17.87 | $17.87 | $17.86 | $17.86 | $17.81 | 200 |
| 2017-02-15 | $17.84 | $17.84 | $17.78 | $17.79 | $17.73 | 1,005 |
| 2017-02-14 | $18.19 | $18.19 | $17.96 | $17.96 | $17.90 | 1,555 |
| 2017-02-13 | $18.21 | $18.23 | $18.08 | $18.14 | $18.08 | 6,583 |
| 2017-02-10 | $18.85 | $18.85 | $18.85 | $18.85 | $18.79 | 0 |
| 2017-02-09 | $18.85 | $18.85 | $18.85 | $18.85 | $18.79 | 0 |
| 2017-02-08 | $18.85 | $18.85 | $18.85 | $18.85 | $18.79 | 0 |
| 2017-02-07 | $18.85 | $18.85 | $18.85 | $18.85 | $18.79 | 0 |
| 2017-02-06 | $18.85 | $18.85 | $18.85 | $18.85 | $18.79 | 100 |
| 2017-02-03 | $18.85 | $18.85 | $18.85 | $18.85 | $18.79 | 0 |
| 2017-02-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.79 | 505 |
| 2017-02-01 | $18.44 | $18.44 | $18.44 | $18.44 | $18.39 | 0 |
| 2017-01-31 | $18.44 | $18.44 | $18.44 | $18.44 | $18.39 | 0 |
| 2017-01-30 | $18.44 | $18.44 | $18.44 | $18.44 | $18.39 | 0 |
| 2017-01-27 | $18.44 | $18.44 | $18.44 | $18.44 | $18.39 | 0 |
| 2017-01-26 | $18.44 | $18.44 | $18.44 | $18.44 | $18.39 | 0 |
| 2017-01-25 | $17.67 | $18.44 | $17.67 | $18.44 | $18.39 | 600 |
| 2017-01-24 | $18.83 | $18.83 | $18.83 | $18.83 | $18.77 | 0 |
| 2017-01-23 | $18.83 | $18.83 | $18.83 | $18.83 | $18.77 | 0 |
| 2017-01-20 | $18.83 | $18.83 | $18.83 | $18.83 | $18.77 | 0 |
| 2017-01-19 | $18.83 | $18.83 | $18.83 | $18.83 | $18.77 | 0 |
| 2017-01-18 | $18.83 | $18.83 | $18.83 | $18.83 | $18.77 | 0 |
| 2017-01-17 | $18.83 | $18.83 | $18.83 | $18.83 | $18.77 | 200 |
| 2017-01-13 | $18.88 | $18.88 | $18.88 | $18.88 | $18.82 | 0 |
| 2017-01-12 | $18.88 | $18.88 | $18.88 | $18.88 | $18.82 | 0 |
| 2017-01-11 | $18.88 | $18.88 | $18.88 | $18.88 | $18.82 | 0 |
| 2017-01-10 | $18.88 | $18.88 | $18.88 | $18.88 | $18.82 | 0 |
| 2017-01-09 | $18.88 | $18.88 | $18.88 | $18.88 | $18.82 | 0 |
| 2017-01-06 | $18.88 | $18.88 | $18.88 | $18.88 | $18.82 | 5 |
| 2017-01-05 | $18.88 | $18.88 | $18.88 | $18.88 | $18.82 | 0 |
| 2017-01-04 | $18.88 | $18.88 | $18.88 | $18.88 | $18.82 | 0 |
| 2017-01-03 | $18.88 | $18.88 | $18.88 | $18.88 | $18.82 | 0 |
| 2016-12-30 | $18.88 | $18.88 | $18.88 | $18.88 | $18.82 | 0 |
| 2016-12-29 | $18.90 | $18.90 | $18.88 | $18.88 | $18.82 | 805 |
| 2016-12-28 | $18.49 | $18.49 | $18.49 | $18.49 | $18.43 | 25 |
| 2016-12-27 | $18.49 | $18.49 | $18.49 | $18.49 | $18.43 | 48 |
| 2016-12-23 | $18.49 | $18.49 | $18.49 | $18.49 | $18.43 | 0 |
| 2016-12-22 | $18.49 | $18.49 | $18.49 | $18.49 | $18.43 | 0 |
| 2016-12-21 | $18.49 | $18.49 | $18.49 | $18.49 | $18.43 | 0 |
| 2016-12-20 | $18.50 | $18.50 | $18.49 | $18.49 | $18.43 | 1,000 |
| 2016-12-19 | $18.73 | $18.77 | $18.73 | $18.77 | $18.71 | 220 |
| 2016-12-16 | $18.54 | $18.54 | $18.54 | $18.54 | $18.48 | 0 |
| 2016-12-15 | $18.94 | $18.94 | $18.50 | $18.54 | $18.48 | 600 |
| 2016-12-14 | $18.70 | $18.70 | $18.70 | $18.70 | $18.64 | 100 |
| 2016-12-13 | $18.68 | $18.73 | $18.68 | $18.73 | $18.67 | 200 |
| 2016-12-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.44 | 20 |
| 2016-12-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.44 | 0 |
| 2016-12-08 | $18.66 | $18.66 | $18.50 | $18.50 | $18.44 | 700 |
| 2016-12-07 | $18.93 | $18.94 | $18.93 | $18.94 | $18.88 | 1,005 |
| 2016-12-06 | $19.01 | $19.01 | $19.01 | $19.01 | $18.95 | 100 |
| 2016-12-05 | $19.16 | $19.20 | $19.16 | $19.20 | $19.14 | 200 |
| 2016-12-02 | $19.41 | $19.41 | $19.41 | $19.41 | $19.35 | 200 |
| 2016-12-01 | $19.23 | $19.23 | $19.23 | $19.23 | $19.17 | 953 |
| 2016-11-30 | $19.71 | $19.71 | $19.71 | $19.71 | $19.65 | 0 |
| 2016-11-29 | $19.71 | $19.71 | $19.71 | $19.71 | $19.65 | 0 |
| 2016-11-28 | $19.71 | $19.71 | $19.71 | $19.71 | $19.65 | 0 |
| 2016-11-25 | $19.71 | $19.71 | $19.71 | $19.71 | $19.65 | 0 |
| 2016-11-23 | $19.81 | $20.89 | $19.69 | $19.71 | $19.65 | 56,405 |
| 2016-11-22 | $19.97 | $19.97 | $19.97 | $19.97 | $19.91 | 0 |
| 2016-11-21 | $19.97 | $19.97 | $19.97 | $19.97 | $19.91 | 0 |
| 2016-11-18 | $19.97 | $19.97 | $19.97 | $19.97 | $19.91 | 0 |
| 2016-11-17 | $19.97 | $19.97 | $19.97 | $19.97 | $19.91 | 27 |
| 2016-11-16 | $19.97 | $19.97 | $19.97 | $19.97 | $19.91 | 0 |
| 2016-11-15 | $19.97 | $19.97 | $19.97 | $19.97 | $19.91 | 10 |
| 2016-11-14 | $19.99 | $20.03 | $19.97 | $19.97 | $19.91 | 600 |
| 2016-11-11 | $20.58 | $20.58 | $20.58 | $20.58 | $20.52 | 0 |
| 2016-11-10 | $20.40 | $20.58 | $20.40 | $20.58 | $20.52 | 1,704 |
| 2016-11-09 | $21.55 | $21.55 | $21.30 | $21.30 | $21.24 | 1,305 |
| 2016-11-08 | $22.57 | $22.57 | $22.57 | $22.57 | $22.50 | 0 |
| 2016-11-07 | $22.57 | $22.57 | $22.57 | $22.57 | $22.50 | 14 |
| 2016-11-04 | $22.57 | $22.57 | $22.57 | $22.57 | $22.50 | 0 |
| 2016-11-03 | $22.51 | $22.59 | $22.45 | $22.57 | $22.50 | 1,900 |
| 2016-11-02 | $22.61 | $22.61 | $22.61 | $22.61 | $22.55 | 14 |
| 2016-11-01 | $22.57 | $22.61 | $22.57 | $22.61 | $22.55 | 304 |
| 2016-10-31 | $22.40 | $22.40 | $22.40 | $22.40 | $22.33 | 0 |
| 2016-10-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.33 | 1,003 |
| 2016-10-27 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-26 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-25 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-24 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 5 |
| 2016-10-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-20 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-19 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-18 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-17 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-14 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-13 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-12 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-11 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-10 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-07 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-06 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 1 |
| 2016-10-05 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 50 |
| 2016-10-04 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-10-03 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 0 |
| 2016-09-30 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 1 |
| 2016-09-29 | $23.27 | $23.27 | $23.27 | $23.27 | $23.20 | 250 |
| 2016-09-28 | $23.34 | $23.34 | $23.34 | $23.34 | $23.27 | 0 |
| 2016-09-27 | $23.34 | $23.34 | $23.34 | $23.34 | $23.27 | 0 |
| 2016-09-26 | $23.34 | $23.34 | $23.34 | $23.34 | $23.27 | 200 |
| 2016-09-23 | $22.92 | $22.92 | $22.92 | $22.92 | $22.85 | 0 |
| 2016-09-22 | $22.92 | $22.92 | $22.92 | $22.92 | $22.85 | 0 |
| 2016-09-21 | $22.92 | $22.92 | $22.92 | $22.92 | $22.85 | 0 |
| 2016-09-20 | $22.92 | $22.92 | $22.92 | $22.92 | $22.85 | 1,250 |
| 2016-09-19 | $22.92 | $22.92 | $22.92 | $22.92 | $22.85 | 200 |
| 2016-09-16 | $23.08 | $23.08 | $23.08 | $23.08 | $23.01 | 250 |
| 2016-09-15 | $22.43 | $22.43 | $22.43 | $22.43 | $22.36 | 0 |
| 2016-09-14 | $22.43 | $22.43 | $22.43 | $22.43 | $22.36 | 0 |
| 2016-09-13 | $22.43 | $22.43 | $22.43 | $22.43 | $22.36 | 40 |
| 2016-09-12 | $22.43 | $22.43 | $22.43 | $22.43 | $22.36 | 0 |
| 2016-09-09 | $22.43 | $22.43 | $22.43 | $22.43 | $22.36 | 0 |
| 2016-09-08 | $22.43 | $22.43 | $22.43 | $22.43 | $22.36 | 0 |
| 2016-09-07 | $22.43 | $22.43 | $22.43 | $22.43 | $22.36 | 1,700 |
| 2016-09-06 | $22.37 | $22.37 | $22.37 | $22.37 | $22.30 | 139 |
| 2016-09-02 | $22.37 | $22.37 | $22.37 | $22.37 | $22.30 | 6 |
| 2016-09-01 | $22.37 | $22.37 | $22.37 | $22.37 | $22.30 | 0 |
| 2016-08-31 | $22.37 | $22.37 | $22.37 | $22.37 | $22.30 | 100 |
| 2016-08-30 | $22.69 | $22.69 | $22.69 | $22.69 | $22.62 | 0 |
| 2016-08-29 | $22.69 | $22.69 | $22.69 | $22.69 | $22.62 | 5 |
| 2016-08-26 | $22.69 | $22.69 | $22.69 | $22.69 | $22.62 | 100 |
| 2016-08-25 | $22.87 | $22.87 | $22.87 | $22.87 | $22.80 | 0 |
| 2016-08-24 | $22.87 | $22.87 | $22.87 | $22.87 | $22.80 | 100 |
| 2016-08-23 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 0 |
| 2016-08-22 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 0 |
| 2016-08-19 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 0 |
| 2016-08-18 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 0 |
| 2016-08-17 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 0 |
| 2016-08-16 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 1 |
| 2016-08-15 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 1 |
| 2016-08-12 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 0 |
| 2016-08-11 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 0 |
| 2016-08-10 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 0 |
| 2016-08-09 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 0 |
| 2016-08-08 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 0 |
| 2016-08-05 | $22.96 | $22.97 | $22.88 | $22.88 | $22.81 | 13,676 |
| 2016-08-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.18 | 0 |
| 2016-08-03 | $23.25 | $23.25 | $23.25 | $23.25 | $23.18 | 0 |
| 2016-08-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.18 | 0 |
| 2016-08-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.18 | 120 |
| 2016-07-29 | $23.17 | $23.17 | $23.17 | $23.17 | $23.10 | 100 |
| 2016-07-28 | $23.31 | $23.31 | $23.31 | $23.31 | $23.24 | 25 |
| 2016-07-27 | $23.31 | $23.31 | $23.31 | $23.31 | $23.24 | 0 |
| 2016-07-26 | $23.31 | $23.31 | $23.31 | $23.31 | $23.24 | 104 |
| 2016-07-25 | $23.33 | $23.33 | $23.33 | $23.33 | $23.26 | 233 |
| 2016-07-22 | $23.43 | $23.43 | $23.43 | $23.43 | $23.36 | 0 |
| 2016-07-21 | $23.43 | $23.43 | $23.43 | $23.43 | $23.36 | 0 |
| 2016-07-20 | $23.43 | $23.43 | $23.43 | $23.43 | $23.36 | 15,000 |
| 2016-07-19 | $23.40 | $23.49 | $23.40 | $23.43 | $23.36 | 1,441 |
| 2016-07-18 | $23.26 | $23.26 | $23.25 | $23.25 | $23.18 | 5,652 |
| 2016-07-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.53 | 20 |
| 2016-07-14 | $23.60 | $23.60 | $23.60 | $23.60 | $23.53 | 50 |
| 2016-07-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.53 | 0 |
| 2016-07-12 | $23.69 | $23.69 | $23.60 | $23.60 | $23.53 | 322 |
| 2016-07-11 | $23.94 | $23.94 | $23.85 | $23.85 | $23.78 | 11,510 |
| 2016-07-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.82 | 10 |
| 2016-07-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.82 | 0 |
| 2016-07-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.82 | 200 |
| 2016-07-05 | $24.58 | $24.58 | $24.58 | $24.58 | $24.51 | 301 |
| 2016-07-01 | $23.21 | $24.09 | $23.21 | $24.09 | $24.02 | 1,686 |
| 2016-06-30 | $24.16 | $24.16 | $24.16 | $24.16 | $24.09 | 150 |
| 2016-06-29 | $24.69 | $24.69 | $24.65 | $24.65 | $24.57 | 425 |
| 2016-06-28 | $25.72 | $25.72 | $25.72 | $25.72 | $25.64 | 3 |
| 2016-06-27 | $25.65 | $25.84 | $25.58 | $25.72 | $25.64 | 8,097 |
| 2016-06-24 | $24.60 | $24.60 | $24.60 | $24.60 | $24.53 | 200 |
| 2016-06-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.53 | 0 |
| 2016-06-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.53 | 0 |
| 2016-06-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.53 | 0 |
| 2016-06-20 | $24.60 | $24.60 | $24.60 | $24.60 | $24.53 | 0 |
| 2016-06-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.53 | 0 |
| 2016-06-16 | $24.60 | $24.60 | $24.60 | $24.60 | $24.53 | 200 |
| 2016-06-15 | $24.02 | $24.02 | $24.02 | $24.02 | $23.95 | 0 |
| 2016-06-14 | $24.02 | $24.02 | $24.02 | $24.02 | $23.95 | 0 |
| 2016-06-13 | $24.02 | $24.02 | $24.02 | $24.02 | $23.95 | 2 |
| 2016-06-10 | $23.94 | $24.04 | $23.94 | $24.02 | $23.95 | 1,000 |
| 2016-06-09 | $23.67 | $23.67 | $23.67 | $23.67 | $23.60 | 700 |
| 2016-06-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.33 | 0 |
| 2016-06-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.33 | 0 |
| 2016-06-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.33 | 0 |
| 2016-06-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.33 | 0 |
| 2016-06-02 | $23.40 | $23.40 | $23.40 | $23.40 | $23.33 | 100 |
| 2016-06-01 | $23.38 | $23.38 | $23.38 | $23.38 | $23.31 | 0 |
| 2016-05-31 | $23.38 | $23.38 | $23.38 | $23.38 | $23.31 | 0 |
| 2016-05-27 | $23.39 | $23.39 | $23.38 | $23.38 | $23.31 | 200 |
| 2016-05-26 | $23.41 | $23.41 | $23.41 | $23.41 | $23.34 | 0 |
| 2016-05-25 | $23.40 | $23.41 | $23.40 | $23.41 | $23.34 | 1,550 |
| 2016-05-24 | $23.90 | $23.90 | $23.90 | $23.90 | $23.83 | 0 |
| 2016-05-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.83 | 0 |
| 2016-05-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.83 | 0 |
| 2016-05-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.83 | 3 |
| 2016-05-18 | $23.90 | $23.92 | $23.90 | $23.90 | $23.83 | 1,200 |
| 2016-05-17 | $24.26 | $24.31 | $24.25 | $24.25 | $24.18 | 20,000 |
| 2016-05-16 | $24.20 | $24.45 | $24.20 | $24.45 | $24.38 | 20,000 |
| 2016-05-13 | $23.90 | $23.90 | $23.90 | $23.90 | $23.83 | 0 |
| 2016-05-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.83 | 0 |
| 2016-05-11 | $23.90 | $23.90 | $23.90 | $23.90 | $23.83 | 0 |
| 2016-05-10 | $23.90 | $23.90 | $23.90 | $23.90 | $23.83 | 1,000 |
| 2016-05-09 | $24.20 | $24.20 | $24.20 | $24.20 | $24.13 | 0 |
| 2016-05-06 | $24.20 | $24.20 | $24.20 | $24.20 | $24.13 | 0 |
| 2016-05-05 | $24.20 | $24.20 | $24.20 | $24.20 | $24.13 | 0 |
| 2016-05-04 | $24.20 | $24.20 | $24.20 | $24.20 | $24.13 | 100 |
| 2016-05-03 | $24.12 | $24.12 | $24.12 | $24.12 | $24.04 | 150 |
| 2016-05-02 | $24.04 | $24.04 | $24.04 | $24.04 | $23.97 | 0 |
| 2016-04-29 | $24.04 | $24.04 | $24.04 | $24.04 | $23.97 | 201 |
| 2016-04-28 | $23.64 | $23.64 | $23.64 | $23.64 | $23.57 | 0 |
| 2016-04-27 | $23.64 | $23.64 | $23.64 | $23.64 | $23.57 | 100 |
| 2016-04-26 | $23.67 | $23.70 | $23.67 | $23.70 | $23.63 | 202 |
| 2016-04-25 | $23.94 | $23.94 | $23.94 | $23.94 | $23.87 | 100 |
| 2016-04-22 | $23.96 | $23.96 | $23.96 | $23.96 | $23.89 | 0 |
| 2016-04-21 | $23.96 | $23.96 | $23.96 | $23.96 | $23.89 | 0 |
| 2016-04-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.89 | 200 |
| 2016-04-19 | $24.20 | $24.20 | $24.20 | $24.20 | $24.13 | 200 |
| 2016-04-18 | $24.30 | $24.30 | $24.30 | $24.30 | $24.23 | 5 |
| 2016-04-15 | $24.30 | $24.30 | $24.30 | $24.30 | $24.23 | 0 |
| 2016-04-14 | $24.30 | $24.30 | $24.30 | $24.30 | $24.23 | 200 |
| 2016-04-13 | $24.67 | $24.67 | $24.43 | $24.43 | $24.36 | 1,703 |
| 2016-04-12 | $25.10 | $25.10 | $25.10 | $25.10 | $25.02 | 0 |
| 2016-04-11 | $25.16 | $25.33 | $25.10 | $25.10 | $25.02 | 8,008 |
| 2016-04-08 | $25.31 | $25.31 | $25.18 | $25.18 | $25.10 | 5,200 |
| 2016-04-07 | $25.24 | $25.63 | $25.20 | $25.42 | $25.34 | 17,000 |