DIREXION DAILY CYBER SECURITY & IT BEAR 2X SHARES (HAKD) Exchange: NYSE ARCA
Data as of June 25, 2025
$22.50 ($0.00) 0.00%
DIREXION DAILY CYBER SECURITY & IT BEAR 2X SHARES - Daily Information
Click for more stock information on DIREXION DAILY CYBER SECURITY & IT BEAR 2X SHARES.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $22.50 |
| Previous Close | $22.50 |
| High | $22.50 |
| Low | $22.50 |
| Adjusted Open | $22.50 |
| Previous Adjusted Close | $22.50 |
| Adjusted High | $22.50 |
| Adjusted Low | $22.50 |
Invest in DIREXION DAILY CYBER SECURITY & IT BEAR 2X SHARES (HAKD)
Historical Stock Data for DIREXION DAILY CYBER SECURITY & IT BEAR 2X SHARES (HAKD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-04-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-04-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-04-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-04-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-04-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-03-31 | $22.54 | $22.54 | $22.43 | $22.50 | $22.50 | 851 |
| 2017-03-30 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 311 |
| 2017-03-29 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 2 |
| 2017-03-28 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-27 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-24 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-23 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-22 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-21 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-20 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-17 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-16 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-15 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-14 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-13 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 4 |
| 2017-03-10 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-09 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-08 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-07 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-06 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-03 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-02 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-03-01 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-28 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-27 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-24 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-23 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-22 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-21 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-17 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-16 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 5 |
| 2017-02-15 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-14 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-13 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 1 |
| 2017-02-10 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 3 |
| 2017-02-09 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-08 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-07 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 1 |
| 2017-02-06 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-03 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-02 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-01 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-01-31 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 5 |
| 2017-01-26 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 5 |
| 2017-01-23 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 40 |
| 2017-01-17 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 5 |
| 2017-01-11 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 100 |
| 2017-01-09 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 104 |
| 2017-01-06 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 10 |
| 2017-01-05 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 38 |
| 2016-12-30 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 2 |
| 2016-12-29 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 2 |
| 2016-12-20 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 20 |
| 2016-12-19 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 43 |
| 2016-12-15 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 4 |
| 2016-12-14 | $27.86 | $28.95 | $27.86 | $28.95 | $28.95 | 200 |
| 2016-12-12 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 25 |
| 2016-12-08 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 2 |
| 2016-12-05 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 2 |
| 2016-12-02 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 2 |
| 2016-12-01 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 4 |
| 2016-10-28 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 163 |
| 2016-10-26 | $31.35 | $31.48 | $30.70 | $31.48 | $31.48 | 2,100 |
| 2016-10-24 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 301 |
| 2016-10-20 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 100 |
| 2016-10-18 | $33.93 | $33.93 | $32.41 | $32.50 | $32.50 | 502 |
| 2016-10-17 | $31.61 | $32.88 | $31.61 | $32.80 | $32.80 | 9,402 |
| 2016-10-12 | $31.20 | $32.08 | $31.20 | $31.92 | $31.92 | 7,322 |
| 2016-10-11 | $30.03 | $31.30 | $30.03 | $31.16 | $31.16 | 11,511 |
| 2016-10-10 | $28.85 | $29.50 | $28.85 | $29.50 | $29.50 | 500 |
| 2016-10-06 | $28.80 | $29.76 | $28.80 | $29.53 | $29.53 | 10,400 |
| 2016-10-05 | $28.80 | $29.27 | $28.70 | $28.77 | $28.77 | 2,200 |
| 2016-10-04 | $28.50 | $29.44 | $28.50 | $29.00 | $29.00 | 10,311 |
| 2016-10-03 | $29.20 | $29.81 | $27.90 | $29.76 | $29.76 | 11,704 |
| 2016-09-30 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 348 |
| 2016-09-26 | $29.00 | $29.14 | $29.00 | $29.12 | $29.12 | 300 |
| 2016-09-23 | $28.96 | $29.67 | $28.91 | $29.49 | $29.49 | 8,300 |
| 2016-09-22 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 100 |
| 2016-09-21 | $30.32 | $32.00 | $30.32 | $31.40 | $31.40 | 12,900 |
| 2016-09-20 | $30.30 | $31.25 | $30.30 | $31.00 | $31.00 | 7,611 |
| 2016-09-19 | $30.80 | $32.27 | $30.50 | $30.75 | $30.75 | 13,427 |
| 2016-09-16 | $31.10 | $32.12 | $31.10 | $32.12 | $32.12 | 4,910 |
| 2016-09-15 | $31.30 | $31.58 | $31.30 | $31.51 | $31.51 | 904 |
| 2016-09-14 | $31.15 | $32.12 | $31.12 | $31.91 | $31.91 | 11,010 |
| 2016-09-13 | $30.10 | $32.31 | $30.10 | $31.55 | $31.55 | 4,309 |
| 2016-09-12 | $31.50 | $32.00 | $30.60 | $30.90 | $30.90 | 9,324 |
| 2016-09-09 | $30.28 | $31.16 | $30.27 | $30.90 | $30.90 | 6,331 |
| 2016-09-08 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 4 |
| 2016-09-07 | $30.27 | $30.27 | $30.26 | $30.26 | $30.26 | 1,254 |
| 2016-09-06 | $30.00 | $30.11 | $30.00 | $30.11 | $30.11 | 210 |
| 2016-09-02 | $30.96 | $31.20 | $29.92 | $30.40 | $30.40 | 4,406 |
| 2016-09-01 | $31.80 | $32.43 | $31.80 | $31.83 | $31.83 | 6,904 |
| 2016-08-31 | $32.18 | $33.03 | $32.18 | $32.25 | $32.25 | 5,706 |
| 2016-08-30 | $31.50 | $32.22 | $31.50 | $31.80 | $31.80 | 3,510 |
| 2016-08-29 | $31.48 | $32.05 | $31.31 | $32.05 | $32.05 | 4,352 |
| 2016-08-26 | $31.42 | $31.60 | $31.42 | $31.52 | $31.52 | 706 |
| 2016-08-25 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2016-08-24 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2016-08-23 | $32.10 | $32.10 | $31.50 | $31.54 | $31.54 | 1,701 |
| 2016-08-22 | $32.87 | $33.12 | $32.34 | $32.34 | $32.34 | 3,413 |
| 2016-08-19 | $32.97 | $33.40 | $32.70 | $32.70 | $32.70 | 5,014 |
| 2016-08-18 | $33.55 | $34.45 | $33.25 | $33.30 | $33.30 | 8,405 |
| 2016-08-17 | $33.20 | $34.25 | $33.20 | $34.00 | $34.00 | 6,102 |
| 2016-08-16 | $33.46 | $33.97 | $32.99 | $33.28 | $33.28 | 4,401 |
| 2016-08-15 | $34.20 | $34.77 | $33.50 | $33.70 | $33.70 | 12,699 |
| 2016-08-12 | $34.12 | $34.88 | $34.12 | $34.22 | $34.22 | 8,005 |
| 2016-08-11 | $34.53 | $35.05 | $34.29 | $34.63 | $34.63 | 12,303 |
| 2016-08-10 | $34.30 | $35.00 | $34.30 | $35.00 | $35.00 | 7,000 |
| 2016-08-09 | $35.00 | $35.00 | $34.58 | $34.58 | $34.58 | 2,100 |
| 2016-08-08 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2016-08-05 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2016-08-04 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2016-08-03 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2016-08-02 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 100 |
| 2016-08-01 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2016-07-29 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 100 |
| 2016-07-28 | $35.52 | $35.52 | $34.10 | $34.10 | $34.10 | 2,305 |
| 2016-07-27 | $34.75 | $35.90 | $34.55 | $34.75 | $34.75 | 17,902 |
| 2016-07-26 | $34.65 | $36.15 | $32.77 | $34.94 | $34.94 | 15,200 |
| 2016-07-25 | $34.95 | $36.54 | $34.50 | $35.41 | $35.41 | 19,332 |
| 2016-07-22 | $35.01 | $36.35 | $35.00 | $35.26 | $35.26 | 15,480 |
| 2016-07-21 | $35.30 | $35.80 | $35.30 | $35.80 | $35.80 | 3,500 |
| 2016-07-20 | $35.42 | $35.85 | $35.41 | $35.62 | $35.62 | 4,166 |
| 2016-07-19 | $35.38 | $36.26 | $35.32 | $35.98 | $35.98 | 3,900 |
| 2016-07-18 | $35.55 | $36.30 | $35.55 | $36.02 | $36.02 | 7,473 |
| 2016-07-15 | $35.70 | $36.51 | $35.69 | $36.20 | $36.20 | 1,200 |
| 2016-07-14 | $35.55 | $36.24 | $35.54 | $36.20 | $36.20 | 1,400 |
| 2016-07-13 | $35.20 | $36.39 | $35.20 | $36.30 | $36.30 | 2,400 |
| 2016-07-12 | $35.99 | $36.34 | $35.99 | $36.34 | $36.34 | 1,200 |
| 2016-07-11 | $36.61 | $36.71 | $36.02 | $36.44 | $36.44 | 6,258 |
| 2016-07-08 | $38.59 | $38.59 | $37.80 | $37.95 | $37.95 | 2,817 |
| 2016-07-07 | $39.61 | $40.10 | $38.90 | $40.10 | $40.10 | 2,847 |
| 2016-07-06 | $41.53 | $41.53 | $40.53 | $41.25 | $41.25 | 2,700 |
| 2016-07-05 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2016-07-01 | $40.41 | $40.66 | $39.80 | $40.40 | $40.40 | 4,800 |
| 2016-06-30 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-06-29 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-06-28 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-06-27 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-06-24 | $41.70 | $41.70 | $41.20 | $41.20 | $41.20 | 737 |
| 2016-06-23 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-06-22 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-06-21 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-06-20 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-06-17 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-06-16 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-06-15 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-06-14 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2016-06-13 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 30 |
| 2016-06-10 | $40.81 | $41.20 | $40.81 | $41.20 | $41.20 | 220 |
| 2016-06-09 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 2 |
| 2016-06-08 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 0 |
| 2016-06-07 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 0 |
| 2016-06-06 | $40.40 | $40.57 | $40.40 | $40.57 | $40.57 | 200 |
| 2016-06-03 | $40.16 | $40.60 | $39.54 | $40.27 | $40.27 | 3,365 |
| 2016-06-02 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2016-06-01 | $42.10 | $42.11 | $40.73 | $41.00 | $41.00 | 2,914 |
| 2016-05-31 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 4 |
| 2016-05-27 | $43.10 | $43.20 | $41.99 | $42.70 | $42.70 | 47,976 |
| 2016-05-26 | $41.70 | $42.20 | $41.69 | $42.20 | $42.20 | 7,700 |
| 2016-05-25 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 0 |
| 2016-05-24 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 0 |
| 2016-05-23 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 1 |
| 2016-05-20 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 0 |
| 2016-05-19 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 0 |
| 2016-05-18 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 10 |
| 2016-05-17 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 0 |
| 2016-05-16 | $50.05 | $50.05 | $44.66 | $45.29 | $45.29 | 400 |
| 2016-05-13 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 100 |
| 2016-05-12 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2016-05-11 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2016-05-10 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2016-05-09 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2016-05-06 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 20 |
| 2016-05-05 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 116 |
| 2016-05-04 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2016-05-03 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2016-05-02 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2016-04-20 | $45.80 | $45.80 | $45.20 | $45.20 | $45.20 | 1,500 |
| 2016-04-19 | $44.48 | $46.26 | $44.00 | $45.58 | $45.58 | 24,254 |
| 2016-04-18 | $43.89 | $46.11 | $43.83 | $44.83 | $44.83 | 10,368 |
| 2016-04-15 | $44.15 | $45.00 | $44.15 | $44.60 | $44.60 | 3,900 |
| 2016-04-14 | $44.30 | $45.70 | $44.30 | $44.89 | $44.89 | 2,101 |
| 2016-04-13 | $45.01 | $48.00 | $45.01 | $46.54 | $46.54 | 8,199 |
| 2016-04-12 | $45.38 | $48.90 | $45.38 | $48.09 | $48.09 | 3,304 |
| 2016-04-11 | $42.88 | $44.52 | $42.88 | $44.30 | $44.30 | 3,100 |
| 2016-04-08 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 150 |
| 2016-04-07 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 0 |
| 2016-04-06 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 0 |
| 2016-04-05 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 0 |
| 2016-04-04 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 0 |
| 2016-04-01 | $43.05 | $43.05 | $43.04 | $43.04 | $43.04 | 800 |
| 2016-03-28 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2016-03-24 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2016-03-23 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2016-03-22 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 1 |
| 2016-03-21 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2016-03-18 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2016-03-17 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2016-03-16 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2016-03-10 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2016-03-09 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2016-03-08 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2016-03-07 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2016-03-04 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 2 |
| 2016-03-03 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2016-03-02 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2016-03-01 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 20 |
| 2016-02-26 | $53.62 | $53.62 | $53.61 | $53.61 | $53.61 | 800 |
| 2016-02-25 | $63.64 | $63.64 | $63.64 | $63.64 | $63.64 | 0 |
| 2016-02-24 | $63.64 | $63.64 | $63.64 | $63.64 | $63.64 | 0 |
| 2016-02-23 | $63.64 | $63.64 | $63.64 | $63.64 | $63.64 | 0 |
| 2016-02-22 | $63.64 | $63.64 | $63.64 | $63.64 | $63.64 | 0 |
| 2016-02-19 | $63.64 | $63.64 | $63.64 | $63.64 | $63.64 | 0 |
| 2016-02-18 | $63.64 | $63.64 | $63.64 | $63.64 | $63.64 | 0 |
| 2016-02-17 | $63.64 | $63.64 | $63.64 | $63.64 | $63.64 | 0 |
| 2016-02-16 | $61.41 | $63.64 | $61.41 | $63.64 | $63.64 | 643 |
| 2016-02-12 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2016-02-11 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2016-02-10 | $66.82 | $68.00 | $66.00 | $67.00 | $67.00 | 1,205 |
| 2016-02-09 | $68.74 | $68.74 | $68.74 | $68.74 | $68.74 | 171 |
| 2016-02-08 | $66.18 | $68.75 | $65.62 | $68.74 | $68.74 | 6,609 |
| 2016-02-05 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 3 |
| 2016-02-04 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 0 |
| 2016-02-03 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 0 |
| 2016-02-02 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 20 |
| 2016-02-01 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 15 |
| 2016-01-29 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 0 |
| 2016-01-28 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 0 |
| 2016-01-27 | $53.43 | $53.43 | $53.43 | $53.43 | $53.43 | 855 |
| 2016-01-26 | $52.13 | $52.13 | $52.13 | $52.13 | $52.13 | 770 |
| 2016-01-25 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2016-01-22 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2016-01-21 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 155 |
| 2016-01-20 | $56.61 | $56.74 | $56.28 | $56.28 | $56.28 | 5,306 |
| 2016-01-19 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 21 |
| 2016-01-13 | $48.00 | $50.90 | $48.00 | $50.90 | $50.90 | 319 |
| 2016-01-12 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 160 |
| 2016-01-11 | $51.00 | $51.09 | $50.75 | $50.75 | $50.75 | 3,114 |
| 2016-01-08 | $48.89 | $49.12 | $48.48 | $49.12 | $49.12 | 6,638 |
| 2016-01-07 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2016-01-06 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2016-01-05 | $43.73 | $43.73 | $43.09 | $43.09 | $43.09 | 4,883 |
| 2016-01-04 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 105 |