DIREXION DAILY GOLD MINERS INDEX BEAR 1X SHARES (MELT) Exchange: NYSE ARCA
Data as of May 6, 2024
$24.48 ($-1.05) -4.12%
DIREXION DAILY GOLD MINERS INDEX BEAR 1X SHARES - Daily Information
Click for more stock information on DIREXION DAILY GOLD MINERS INDEX BEAR 1X SHARES.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $25.93 |
| Previous Close | $24.48 |
| High | $25.93 |
| Low | $24.47 |
| Adjusted Open | $25.93 |
| Previous Adjusted Close | $24.48 |
| Adjusted High | $25.93 |
| Adjusted Low | $24.47 |
Invest in DIREXION DAILY GOLD MINERS INDEX BEAR 1X SHARES (MELT)
Historical Stock Data for DIREXION DAILY GOLD MINERS INDEX BEAR 1X SHARES (MELT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-25 | $25.93 | $25.93 | $24.47 | $24.48 | $24.48 | 1,216 |
| 2017-09-22 | $24.67 | $25.53 | $24.67 | $25.53 | $25.53 | 400 |
| 2017-09-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 50 |
| 2017-09-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 50 |
| 2017-09-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 205 |
| 2017-09-18 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 210 |
| 2017-09-15 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 91 |
| 2017-09-14 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2017-09-13 | $23.68 | $24.09 | $23.68 | $24.09 | $24.09 | 580 |
| 2017-09-12 | $23.62 | $23.65 | $23.61 | $23.65 | $23.65 | 530 |
| 2017-09-11 | $23.55 | $23.66 | $23.50 | $23.65 | $23.65 | 1,879 |
| 2017-09-08 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 110 |
| 2017-09-07 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 60 |
| 2017-09-06 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2017-09-05 | $23.20 | $23.56 | $23.20 | $23.32 | $23.32 | 489 |
| 2017-09-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 64 |
| 2017-08-31 | $23.90 | $23.97 | $23.90 | $23.97 | $23.97 | 325 |
| 2017-08-30 | $24.05 | $24.16 | $24.05 | $24.15 | $24.15 | 5,401 |
| 2017-08-29 | $23.82 | $24.21 | $23.82 | $24.01 | $24.01 | 1,007 |
| 2017-08-28 | $24.60 | $24.60 | $24.18 | $24.18 | $24.18 | 1,050 |
| 2017-08-25 | $25.15 | $25.15 | $24.95 | $25.02 | $25.02 | 986 |
| 2017-08-24 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 175 |
| 2017-08-23 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2017-08-22 | $25.26 | $25.33 | $25.26 | $25.32 | $25.32 | 780 |
| 2017-08-21 | $25.31 | $25.31 | $25.04 | $25.21 | $25.21 | 750 |
| 2017-08-18 | $25.16 | $25.33 | $25.07 | $25.33 | $25.33 | 1,600 |
| 2017-08-17 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 266 |
| 2017-08-16 | $25.63 | $25.63 | $25.39 | $25.42 | $25.42 | 990 |
| 2017-08-15 | $26.07 | $26.07 | $26.03 | $26.03 | $26.03 | 1,270 |
| 2017-08-14 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 340 |
| 2017-08-11 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 251 |
| 2017-08-10 | $25.56 | $25.56 | $25.48 | $25.48 | $25.48 | 1,376 |
| 2017-08-09 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 150 |
| 2017-08-08 | $26.50 | $26.51 | $26.50 | $26.51 | $26.51 | 475 |
| 2017-08-07 | $26.34 | $26.34 | $26.33 | $26.34 | $26.34 | 1,225 |
| 2017-08-04 | $26.41 | $26.41 | $26.38 | $26.38 | $26.38 | 290 |
| 2017-08-03 | $25.67 | $25.85 | $25.67 | $25.85 | $25.85 | 1,001 |
| 2017-08-02 | $25.72 | $25.80 | $25.72 | $25.80 | $25.80 | 200 |
| 2017-08-01 | $25.50 | $25.63 | $25.50 | $25.63 | $25.63 | 5,877 |
| 2017-07-31 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 44 |
| 2017-07-28 | $25.90 | $25.90 | $25.66 | $25.66 | $25.66 | 793 |
| 2017-07-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 5,050 |
| 2017-07-26 | $26.27 | $26.27 | $25.71 | $25.71 | $25.71 | 500 |
| 2017-07-25 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 104 |
| 2017-07-24 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 120 |
| 2017-07-21 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2017-07-20 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 100 |
| 2017-07-19 | $26.53 | $26.55 | $26.53 | $26.55 | $26.55 | 2,301 |
| 2017-07-18 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 51 |
| 2017-07-17 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 110 |
| 2017-07-14 | $26.77 | $26.79 | $26.77 | $26.79 | $26.79 | 310 |
| 2017-07-13 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 190 |
| 2017-07-12 | $26.73 | $26.83 | $26.73 | $26.83 | $26.83 | 455 |
| 2017-07-11 | $27.35 | $27.35 | $27.30 | $27.31 | $27.31 | 400 |
| 2017-07-10 | $27.83 | $27.83 | $27.29 | $27.29 | $27.29 | 5,630 |
| 2017-07-07 | $27.58 | $27.88 | $27.58 | $27.75 | $27.75 | 5,515 |
| 2017-07-06 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 110 |
| 2017-07-05 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 100 |
| 2017-07-03 | $28.00 | $28.00 | $27.34 | $27.34 | $27.34 | 510 |
| 2017-06-30 | $26.84 | $26.84 | $26.71 | $26.71 | $26.71 | 270 |
| 2017-06-29 | $27.35 | $27.35 | $26.69 | $26.72 | $26.72 | 529 |
| 2017-06-28 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 111 |
| 2017-06-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-06-26 | $26.21 | $26.21 | $26.10 | $26.10 | $26.10 | 1,311 |
| 2017-06-23 | $25.57 | $26.02 | $25.57 | $25.85 | $25.85 | 1,311 |
| 2017-06-22 | $26.30 | $26.31 | $26.19 | $26.31 | $26.31 | 983 |
| 2017-06-21 | $27.00 | $27.00 | $26.65 | $26.65 | $26.65 | 202 |
| 2017-06-20 | $26.97 | $27.00 | $26.95 | $27.00 | $27.00 | 536 |
| 2017-06-19 | $26.74 | $26.79 | $26.74 | $26.79 | $26.77 | 240 |
| 2017-06-16 | $26.66 | $26.77 | $26.66 | $26.77 | $26.75 | 307 |
| 2017-06-15 | $26.77 | $26.77 | $26.48 | $26.72 | $26.70 | 5,994 |
| 2017-06-14 | $25.23 | $26.67 | $25.23 | $26.52 | $26.50 | 1,950 |
| 2017-06-13 | $25.94 | $25.94 | $25.80 | $25.80 | $25.79 | 4,216 |
| 2017-06-12 | $25.92 | $25.95 | $25.92 | $25.93 | $25.92 | 652 |
| 2017-06-09 | $25.76 | $25.76 | $25.73 | $25.73 | $25.72 | 1,200 |
| 2017-06-08 | $25.23 | $25.40 | $25.23 | $25.40 | $25.39 | 369 |
| 2017-06-07 | $25.16 | $25.16 | $24.96 | $25.02 | $25.01 | 702 |
| 2017-06-06 | $25.62 | $25.62 | $24.77 | $24.78 | $24.77 | 7,180 |
| 2017-06-05 | $26.06 | $26.25 | $26.03 | $26.22 | $26.20 | 1,206 |
| 2017-06-02 | $25.81 | $26.04 | $25.76 | $26.03 | $26.01 | 5,264 |
| 2017-06-01 | $26.31 | $26.34 | $26.05 | $26.11 | $26.09 | 5,439 |
| 2017-05-31 | $25.89 | $26.07 | $25.89 | $26.06 | $26.04 | 420 |
| 2017-05-30 | $26.08 | $26.19 | $26.08 | $26.19 | $26.17 | 200 |
| 2017-05-26 | $25.86 | $25.86 | $25.86 | $25.86 | $25.85 | 200 |
| 2017-05-25 | $26.12 | $26.18 | $26.00 | $26.00 | $25.98 | 700 |
| 2017-05-24 | $26.12 | $26.12 | $26.12 | $26.12 | $26.10 | 0 |
| 2017-05-23 | $25.92 | $26.12 | $25.92 | $26.12 | $26.10 | 714 |
| 2017-05-22 | $25.43 | $25.52 | $25.36 | $25.52 | $25.51 | 1,081 |
| 2017-05-19 | $25.84 | $25.89 | $25.82 | $25.83 | $25.82 | 3,575 |
| 2017-05-18 | $26.14 | $26.15 | $25.89 | $26.09 | $26.07 | 960 |
| 2017-05-17 | $25.35 | $25.52 | $25.28 | $25.51 | $25.50 | 2,099 |
| 2017-05-16 | $25.95 | $25.95 | $25.95 | $25.95 | $25.93 | 206 |
| 2017-05-15 | $26.12 | $26.12 | $26.12 | $26.12 | $26.10 | 200 |
| 2017-05-12 | $26.12 | $26.16 | $26.00 | $26.00 | $25.98 | 1,532 |
| 2017-05-11 | $26.92 | $26.93 | $26.44 | $26.44 | $26.42 | 3,353 |
| 2017-05-10 | $27.18 | $27.18 | $27.03 | $27.03 | $27.01 | 2,203 |
| 2017-05-09 | $27.80 | $27.85 | $27.74 | $27.74 | $27.72 | 1,724 |
| 2017-05-08 | $27.40 | $27.40 | $27.40 | $27.40 | $27.38 | 120 |
| 2017-05-05 | $27.53 | $27.53 | $27.36 | $27.40 | $27.38 | 629 |
| 2017-05-04 | $28.00 | $28.23 | $27.99 | $28.22 | $28.20 | 1,237 |
| 2017-05-03 | $27.36 | $27.59 | $27.36 | $27.59 | $27.57 | 972 |
| 2017-05-02 | $27.49 | $27.49 | $27.14 | $27.29 | $27.27 | 1,137 |
| 2017-05-01 | $26.94 | $27.35 | $26.83 | $27.35 | $27.34 | 1,037 |
| 2017-04-28 | $27.06 | $27.06 | $26.50 | $26.66 | $26.64 | 901 |
| 2017-04-27 | $26.71 | $27.35 | $26.71 | $27.24 | $27.22 | 2,467 |
| 2017-04-26 | $26.82 | $27.16 | $26.73 | $26.73 | $26.71 | 1,507 |
| 2017-04-25 | $26.02 | $27.05 | $26.02 | $26.85 | $26.83 | 4,017 |
| 2017-04-24 | $25.78 | $25.78 | $25.47 | $25.60 | $25.59 | 3,808 |
| 2017-04-21 | $25.23 | $25.38 | $25.08 | $25.27 | $25.26 | 3,457 |
| 2017-04-20 | $25.41 | $25.46 | $25.06 | $25.26 | $25.25 | 1,641 |
| 2017-04-19 | $24.94 | $25.54 | $24.94 | $25.49 | $25.48 | 5,182 |
| 2017-04-18 | $24.81 | $24.81 | $24.49 | $24.53 | $24.52 | 5,761 |
| 2017-04-17 | $24.26 | $24.51 | $24.26 | $24.42 | $24.41 | 2,600 |
| 2017-04-13 | $24.11 | $24.41 | $24.11 | $24.20 | $24.18 | 1,604 |
| 2017-04-12 | $24.41 | $24.78 | $24.36 | $24.36 | $24.35 | 2,751 |
| 2017-04-11 | $24.89 | $25.01 | $24.40 | $24.52 | $24.51 | 3,243 |
| 2017-04-10 | $25.66 | $25.66 | $25.22 | $25.29 | $25.28 | 400 |
| 2017-04-07 | $24.95 | $25.63 | $24.95 | $25.42 | $25.41 | 800 |
| 2017-04-06 | $25.50 | $25.53 | $25.38 | $25.40 | $25.39 | 1,000 |
| 2017-04-05 | $25.73 | $25.73 | $25.29 | $25.41 | $25.40 | 1,843 |
| 2017-04-04 | $25.57 | $25.77 | $25.45 | $25.45 | $25.44 | 2,091 |
| 2017-04-03 | $26.10 | $26.10 | $25.74 | $25.74 | $25.73 | 1,576 |
| 2017-03-31 | $26.38 | $26.47 | $25.92 | $26.20 | $26.18 | 4,200 |
| 2017-03-30 | $26.37 | $26.52 | $26.37 | $26.52 | $26.50 | 738 |
| 2017-03-29 | $26.28 | $26.30 | $25.97 | $26.00 | $25.98 | 2,992 |
| 2017-03-28 | $25.59 | $26.30 | $25.59 | $26.30 | $26.28 | 1,300 |
| 2017-03-27 | $25.50 | $25.79 | $25.50 | $25.55 | $25.54 | 1,891 |
| 2017-03-24 | $25.99 | $26.10 | $25.91 | $25.91 | $25.90 | 382 |
| 2017-03-23 | $25.62 | $26.31 | $25.59 | $25.98 | $25.96 | 1,587 |
| 2017-03-22 | $25.59 | $25.87 | $25.46 | $25.71 | $25.70 | 3,441 |
| 2017-03-21 | $25.98 | $25.98 | $25.48 | $25.56 | $25.55 | 1,402 |
| 2017-03-20 | $26.26 | $26.43 | $26.05 | $26.05 | $26.03 | 4,419 |
| 2017-03-17 | $26.49 | $26.49 | $26.32 | $26.44 | $26.42 | 638 |
| 2017-03-16 | $25.61 | $26.28 | $25.60 | $26.28 | $26.26 | 1,320 |
| 2017-03-15 | $27.90 | $28.71 | $26.00 | $26.06 | $26.04 | 1,699 |
| 2017-03-14 | $27.52 | $27.57 | $27.36 | $27.54 | $27.52 | 419 |
| 2017-03-13 | $27.52 | $27.73 | $27.29 | $27.39 | $27.37 | 28,992 |
| 2017-03-10 | $28.36 | $28.36 | $27.66 | $27.71 | $27.69 | 6,928 |
| 2017-03-09 | $28.05 | $28.05 | $28.05 | $28.05 | $28.03 | 0 |
| 2017-03-08 | $28.39 | $28.39 | $28.05 | $28.05 | $28.03 | 5,252 |
| 2017-03-07 | $28.19 | $28.28 | $27.79 | $27.97 | $27.96 | 14,551 |
| 2017-03-06 | $28.04 | $28.09 | $28.04 | $28.08 | $28.06 | 408 |
| 2017-03-03 | $27.73 | $27.73 | $27.00 | $27.13 | $27.11 | 4,025 |
| 2017-03-02 | $26.90 | $27.54 | $26.70 | $27.37 | $27.35 | 32,352 |
| 2017-03-01 | $25.22 | $25.22 | $25.22 | $25.22 | $25.21 | 0 |
| 2017-02-28 | $25.22 | $25.22 | $25.22 | $25.22 | $25.21 | 0 |
| 2017-02-27 | $25.22 | $25.22 | $25.22 | $25.22 | $25.21 | 300 |
| 2017-02-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.98 | 122 |
| 2017-02-23 | $24.62 | $24.76 | $24.62 | $24.70 | $24.69 | 2,152 |
| 2017-02-22 | $25.26 | $25.36 | $25.26 | $25.36 | $25.35 | 2,722 |
| 2017-02-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.94 | 197 |
| 2017-02-17 | $24.37 | $24.37 | $24.37 | $24.37 | $24.36 | 305 |
| 2017-02-16 | $24.02 | $24.10 | $24.02 | $24.10 | $24.09 | 620 |
| 2017-02-15 | $24.42 | $24.50 | $24.37 | $24.37 | $24.36 | 28,822 |
| 2017-02-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.54 | 800 |
| 2017-02-13 | $24.30 | $24.37 | $24.24 | $24.33 | $24.32 | 700 |
| 2017-02-10 | $24.67 | $24.67 | $23.96 | $24.03 | $24.02 | 1,500 |
| 2017-02-09 | $23.94 | $24.35 | $23.94 | $24.30 | $24.29 | 963 |
| 2017-02-08 | $23.80 | $23.84 | $23.66 | $23.84 | $23.83 | 476 |
| 2017-02-07 | $24.17 | $24.17 | $24.05 | $24.05 | $24.04 | 1,204 |
| 2017-02-06 | $24.45 | $24.71 | $23.91 | $23.91 | $23.90 | 2,950 |
| 2017-02-03 | $24.83 | $24.85 | $24.83 | $24.85 | $24.84 | 550 |
| 2017-02-02 | $25.00 | $25.09 | $24.97 | $24.97 | $24.96 | 2,600 |
| 2017-02-01 | $25.74 | $25.88 | $25.51 | $25.53 | $25.52 | 5,226 |
| 2017-01-31 | $25.56 | $25.73 | $25.45 | $25.45 | $25.44 | 2,330 |
| 2017-01-30 | $26.12 | $26.30 | $25.93 | $26.21 | $26.19 | 4,846 |
| 2017-01-27 | $26.64 | $26.64 | $26.32 | $26.32 | $26.30 | 1,896 |
| 2017-01-26 | $26.63 | $26.76 | $26.49 | $26.68 | $26.66 | 6,605 |
| 2017-01-25 | $26.27 | $26.44 | $26.02 | $26.06 | $26.04 | 6,800 |
| 2017-01-24 | $25.74 | $25.74 | $25.26 | $25.71 | $25.70 | 1,050 |
| 2017-01-23 | $26.18 | $26.18 | $25.67 | $25.72 | $25.70 | 2,106 |
| 2017-01-20 | $26.71 | $26.71 | $26.34 | $26.42 | $26.40 | 7,642 |
| 2017-01-19 | $26.96 | $27.03 | $26.62 | $26.76 | $26.74 | 1,455 |
| 2017-01-18 | $26.08 | $26.66 | $26.08 | $26.64 | $26.62 | 4,300 |
| 2017-01-17 | $26.13 | $26.37 | $26.01 | $26.17 | $26.15 | 5,319 |
| 2017-01-13 | $27.35 | $27.35 | $26.89 | $26.89 | $26.87 | 354 |
| 2017-01-12 | $26.49 | $27.21 | $26.49 | $27.21 | $27.19 | 705 |
| 2017-01-11 | $27.33 | $27.75 | $27.19 | $27.19 | $27.17 | 2,151 |
| 2017-01-10 | $27.10 | $27.23 | $27.10 | $27.22 | $27.20 | 2,955 |
| 2017-01-09 | $27.24 | $27.25 | $27.24 | $27.25 | $27.23 | 509 |
| 2017-01-06 | $26.74 | $27.76 | $26.74 | $27.36 | $27.34 | 16,638 |
| 2017-01-05 | $26.81 | $26.83 | $26.38 | $26.38 | $26.36 | 4,047 |
| 2017-01-04 | $27.88 | $28.34 | $27.88 | $28.11 | $28.09 | 501 |
| 2017-01-03 | $29.18 | $29.18 | $28.19 | $28.19 | $28.17 | 2,217 |
| 2016-12-30 | $28.27 | $29.55 | $27.73 | $29.44 | $29.42 | 2,980 |
| 2016-12-29 | $29.94 | $29.94 | $28.38 | $28.38 | $28.36 | 4,000 |
| 2016-12-28 | $31.30 | $31.30 | $30.60 | $30.64 | $30.62 | 1,664 |
| 2016-12-27 | $31.52 | $31.62 | $31.25 | $31.25 | $31.23 | 839 |
| 2016-12-23 | $32.06 | $32.09 | $32.06 | $32.06 | $32.04 | 534 |
| 2016-12-22 | $32.39 | $32.39 | $32.39 | $32.39 | $32.37 | 200 |
| 2016-12-21 | $32.24 | $32.48 | $32.24 | $32.48 | $32.46 | 406 |
| 2016-12-20 | $33.02 | $33.04 | $32.55 | $32.55 | $32.53 | 1,327 |
| 2016-12-19 | $34.37 | $34.37 | $34.28 | $34.33 | $30.83 | 345 |
| 2016-12-16 | $34.21 | $34.93 | $34.06 | $34.45 | $30.94 | 1,720 |
| 2016-12-15 | $34.13 | $34.62 | $33.98 | $34.30 | $30.80 | 7,305 |
| 2016-12-14 | $31.00 | $33.10 | $30.98 | $33.09 | $29.71 | 4,881 |
| 2016-12-13 | $31.87 | $31.87 | $31.57 | $31.68 | $28.45 | 1,809 |
| 2016-12-12 | $31.62 | $31.90 | $31.62 | $31.81 | $28.57 | 6,572 |
| 2016-12-09 | $32.43 | $32.43 | $31.41 | $32.04 | $28.77 | 3,484 |
| 2016-12-08 | $30.97 | $30.98 | $30.84 | $30.93 | $27.77 | 4,299 |
| 2016-12-07 | $31.28 | $31.28 | $31.28 | $31.28 | $28.09 | 53 |
| 2016-12-06 | $31.01 | $31.28 | $30.71 | $31.28 | $28.09 | 1,720 |
| 2016-12-05 | $31.80 | $31.80 | $31.80 | $31.80 | $28.56 | 11 |
| 2016-12-02 | $31.91 | $31.91 | $31.80 | $31.80 | $28.56 | 500 |
| 2016-12-01 | $32.50 | $32.50 | $31.76 | $32.05 | $28.78 | 5,323 |
| 2016-11-30 | $31.78 | $32.05 | $31.78 | $31.96 | $28.70 | 1,205 |
| 2016-11-29 | $31.82 | $31.82 | $31.07 | $31.07 | $27.90 | 6,179 |
| 2016-11-28 | $31.50 | $31.62 | $31.18 | $31.42 | $28.21 | 425 |
| 2016-11-25 | $32.25 | $32.42 | $32.25 | $32.42 | $29.11 | 402 |
| 2016-11-23 | $32.05 | $32.72 | $32.05 | $32.36 | $29.06 | 2,837 |
| 2016-11-22 | $30.88 | $31.60 | $30.88 | $31.23 | $28.04 | 2,492 |
| 2016-11-21 | $31.66 | $31.66 | $31.66 | $31.66 | $28.43 | 101 |
| 2016-11-18 | $31.82 | $31.95 | $31.66 | $31.66 | $28.43 | 24,580 |
| 2016-11-17 | $30.46 | $31.76 | $30.16 | $31.76 | $28.52 | 3,498 |
| 2016-11-16 | $30.39 | $30.51 | $30.34 | $30.51 | $27.40 | 2,326 |
| 2016-11-15 | $30.93 | $30.93 | $29.81 | $30.24 | $27.16 | 2,290 |
| 2016-11-14 | $32.54 | $32.93 | $30.82 | $31.48 | $28.27 | 5,462 |
| 2016-11-11 | $30.38 | $31.98 | $30.38 | $31.81 | $28.57 | 30,789 |
| 2016-11-10 | $28.85 | $28.85 | $28.73 | $28.77 | $25.84 | 1,473 |
| 2016-11-09 | $26.24 | $27.99 | $26.24 | $27.71 | $24.89 | 5,798 |
| 2016-11-08 | $27.54 | $27.70 | $27.54 | $27.70 | $24.87 | 290 |
| 2016-11-07 | $27.90 | $28.03 | $27.90 | $28.03 | $25.17 | 693 |
| 2016-11-04 | $26.96 | $27.33 | $26.96 | $27.08 | $24.32 | 892 |
| 2016-11-03 | $28.70 | $28.70 | $26.64 | $26.88 | $24.14 | 10,600 |
| 2016-11-02 | $26.37 | $27.34 | $26.14 | $27.34 | $24.55 | 21,314 |
| 2016-11-01 | $26.88 | $27.18 | $26.48 | $26.92 | $24.17 | 35,412 |
| 2016-10-31 | $28.21 | $28.21 | $28.00 | $28.00 | $25.14 | 1,500 |
| 2016-10-28 | $28.26 | $28.88 | $28.04 | $28.47 | $25.57 | 5,400 |
| 2016-10-27 | $28.15 | $28.65 | $28.15 | $28.43 | $25.53 | 2,245 |
| 2016-10-26 | $27.59 | $28.35 | $27.59 | $28.12 | $25.25 | 13,600 |
| 2016-10-25 | $27.91 | $27.91 | $27.25 | $27.27 | $24.49 | 12,398 |
| 2016-10-24 | $27.89 | $28.47 | $27.89 | $28.35 | $25.46 | 522 |
| 2016-10-21 | $27.62 | $27.69 | $27.58 | $27.58 | $24.77 | 1,106 |
| 2016-10-20 | $27.08 | $27.77 | $27.08 | $27.39 | $24.60 | 1,621 |
| 2016-10-19 | $27.58 | $27.58 | $27.31 | $27.31 | $24.53 | 712 |
| 2016-10-18 | $28.77 | $28.77 | $28.04 | $28.04 | $25.18 | 970 |
| 2016-10-17 | $29.44 | $29.58 | $29.04 | $29.17 | $26.19 | 18,130 |
| 2016-10-14 | $29.47 | $35.76 | $28.85 | $29.62 | $26.60 | 85,858 |
| 2016-10-13 | $29.37 | $29.80 | $28.37 | $29.05 | $26.09 | 33,010 |
| 2016-10-12 | $30.05 | $30.31 | $29.18 | $29.55 | $26.54 | 45,725 |
| 2016-10-11 | $29.79 | $30.52 | $29.57 | $30.22 | $27.14 | 101,472 |
| 2016-10-10 | $29.45 | $29.63 | $29.22 | $29.49 | $26.48 | 12,681 |
| 2016-10-07 | $28.86 | $30.09 | $28.67 | $29.69 | $26.66 | 38,624 |
| 2016-10-06 | $30.01 | $31.23 | $29.07 | $29.84 | $26.80 | 48,349 |
| 2016-10-05 | $28.64 | $29.56 | $28.51 | $28.99 | $26.03 | 13,727 |
| 2016-10-04 | $27.49 | $29.35 | $27.48 | $29.14 | $26.17 | 35,524 |
| 2016-10-03 | $26.09 | $26.78 | $26.07 | $26.61 | $23.90 | 15,615 |
| 2016-09-30 | $25.37 | $26.30 | $25.36 | $26.08 | $23.42 | 18,706 |
| 2016-09-29 | $25.95 | $26.18 | $25.70 | $25.78 | $23.15 | 30,301 |
| 2016-09-28 | $26.19 | $26.68 | $25.43 | $25.67 | $23.05 | 7,721 |
| 2016-09-27 | $26.11 | $26.52 | $25.87 | $26.28 | $23.60 | 29,845 |
| 2016-09-26 | $25.31 | $25.84 | $25.22 | $25.81 | $23.18 | 16,716 |
| 2016-09-23 | $25.00 | $25.95 | $24.91 | $25.59 | $22.98 | 17,732 |
| 2016-09-22 | $24.45 | $25.16 | $24.21 | $24.91 | $22.37 | 25,678 |
| 2016-09-21 | $26.09 | $26.15 | $24.56 | $24.73 | $22.21 | 15,652 |
| 2016-09-20 | $26.76 | $26.79 | $26.42 | $26.65 | $23.93 | 4,774 |
| 2016-09-19 | $26.37 | $26.74 | $26.37 | $26.62 | $23.90 | 8,115 |
| 2016-09-16 | $26.66 | $27.10 | $26.66 | $26.79 | $24.06 | 2,325 |
| 2016-09-15 | $26.68 | $27.06 | $26.12 | $26.54 | $23.83 | 22,400 |
| 2016-09-14 | $26.85 | $26.85 | $26.44 | $26.72 | $23.99 | 840 |
| 2016-09-13 | $26.14 | $27.19 | $26.04 | $26.70 | $23.98 | 64,101 |
| 2016-09-12 | $26.82 | $26.92 | $25.51 | $25.74 | $23.11 | 60,110 |
| 2016-09-09 | $25.70 | $26.52 | $25.70 | $26.42 | $23.73 | 12,715 |
| 2016-09-08 | $24.66 | $25.19 | $24.45 | $25.06 | $22.50 | 17,202 |
| 2016-09-07 | $24.45 | $25.09 | $24.41 | $24.49 | $21.99 | 9,665 |
| 2016-09-06 | $25.20 | $25.24 | $24.36 | $24.37 | $21.88 | 7,559 |
| 2016-09-02 | $25.71 | $26.09 | $25.55 | $25.63 | $23.02 | 2,308 |
| 2016-09-01 | $27.85 | $27.89 | $26.53 | $26.53 | $23.82 | 6,372 |
| 2016-08-31 | $27.55 | $27.66 | $27.38 | $27.62 | $24.80 | 3,887 |
| 2016-08-30 | $26.19 | $27.19 | $26.19 | $27.12 | $24.35 | 2,906 |
| 2016-08-29 | $26.17 | $26.21 | $25.94 | $25.98 | $23.33 | 1,100 |
| 2016-08-26 | $25.29 | $25.45 | $25.26 | $25.26 | $22.68 | 605 |
| 2016-08-25 | $26.23 | $26.85 | $24.00 | $25.77 | $23.14 | 4,625 |
| 2016-08-24 | $25.01 | $26.56 | $24.89 | $26.09 | $23.43 | 8,242 |
| 2016-08-23 | $23.92 | $24.42 | $23.90 | $24.38 | $21.89 | 4,102 |
| 2016-08-22 | $24.13 | $24.15 | $23.94 | $24.04 | $21.59 | 2,576 |
| 2016-08-19 | $23.53 | $23.65 | $23.38 | $23.65 | $21.24 | 3,603 |
| 2016-08-18 | $23.11 | $23.12 | $23.05 | $23.07 | $20.72 | 1,700 |
| 2016-08-17 | $23.47 | $23.81 | $23.37 | $23.37 | $20.99 | 1,108 |
| 2016-08-16 | $23.03 | $23.03 | $22.89 | $22.89 | $20.56 | 213 |
| 2016-08-15 | $22.40 | $22.40 | $22.40 | $22.40 | $20.12 | 0 |
| 2016-08-12 | $22.40 | $22.40 | $22.40 | $22.40 | $20.12 | 1 |
| 2016-08-11 | $22.40 | $22.40 | $22.40 | $22.40 | $20.12 | 6 |
| 2016-08-10 | $22.40 | $22.40 | $22.40 | $22.40 | $20.12 | 113 |
| 2016-08-09 | $23.22 | $23.22 | $23.22 | $23.22 | $20.85 | 13 |
| 2016-08-08 | $23.22 | $23.22 | $23.22 | $23.22 | $20.85 | 0 |
| 2016-08-05 | $23.22 | $23.22 | $23.22 | $23.22 | $20.85 | 0 |
| 2016-08-04 | $23.22 | $23.22 | $23.22 | $23.22 | $20.85 | 7 |
| 2016-08-03 | $23.22 | $23.22 | $23.22 | $23.22 | $20.85 | 0 |
| 2016-08-02 | $23.22 | $23.22 | $23.22 | $23.22 | $20.85 | 0 |
| 2016-08-01 | $23.22 | $23.22 | $23.22 | $23.22 | $20.85 | 5 |
| 2016-07-29 | $23.12 | $23.22 | $23.12 | $23.22 | $20.85 | 1,000 |