DIREXION DAILY 20+ YEAR TREASURY BEAR 1X SHARES (TYBS) Exchange: NYSE ARCA

Data as of May 3, 2024

$13.84 ($0.00) -0.04%

DIREXION DAILY 20+ YEAR TREASURY BEAR 1X SHARES - Daily Information
Click for more stock information on DIREXION DAILY 20+ YEAR TREASURY BEAR 1X SHARES .
Daily Information Data
Date May 3, 2024
Open $13.82
Previous Close $13.84
High $13.86
Low $13.80
Adjusted Open $13.82
Previous Adjusted Close $13.84
Adjusted High $13.86
Adjusted Low $13.80

About DIREXION DAILY 20+ YEAR TREASURY BEAR 1X SHARES (TYBS)

DELISTED - The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a market value weighted index that includes publicly issued U.S. Treasury securities that have a remaining maturity of greater than 20 years. Eligible securities must be fixed rate, denominated in U.S. dollars, and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. Securities excluded from the Index are zero-coupon STRIPS, inflation linked securities, floating rate notes, cash management and Treasury bills, and any government agency debt issued with or without a government guarantee. The Index is not adjusted for securities that may become eligible or ineligible for inclusion in the Index intra-month. The Index is reconstituted and rebalanced on the last business day of each month. As of December 31, 2019, the Index was comprised of 40 constituents. The Fund may gain inverse exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -100% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.

Historical Stock Data for DIREXION DAILY 20+ YEAR TREASURY BEAR 1X SHARES (TYBS)

Date Open High Low Close Adj.Close Volume
2020-09-25 $13.82 $13.86 $13.80 $13.84 $13.84 666
2020-09-24 $13.85 $13.86 $13.84 $13.84 $13.84 1,015
2020-09-23 $13.89 $13.89 $13.89 $13.89 $13.89 602
2020-09-22 $13.92 $13.92 $13.92 $13.92 $13.92 602
2020-09-21 $13.88 $13.91 $13.88 $13.91 $13.91 1,412
2020-09-18 $13.96 $13.98 $13.95 $13.98 $13.98 2,715
2020-09-17 $13.88 $13.93 $13.88 $13.93 $13.93 888
2020-09-16 $13.93 $13.99 $13.93 $13.98 $13.98 774
2020-09-15 $13.91 $13.91 $13.91 $13.91 $13.91 200
2020-09-14 $13.87 $13.90 $13.83 $13.90 $13.90 1,211
2020-09-11 $13.88 $13.90 $13.88 $13.90 $13.90 100
2020-09-10 $14.08 $14.08 $13.92 $13.93 $13.93 1,306
2020-09-09 $13.95 $14.00 $13.95 $14.00 $14.00 200
2020-09-08 $13.86 $13.96 $13.86 $13.96 $13.96 201
2020-09-04 $13.89 $14.05 $13.89 $14.05 $14.05 564
2020-09-03 $13.68 $13.79 $13.68 $13.79 $13.79 401
2020-09-02 $13.90 $13.90 $13.82 $13.83 $13.83 1,311
2020-09-01 $14.15 $14.15 $13.96 $13.96 $13.96 1,572
2020-08-31 $14.13 $14.13 $14.12 $14.12 $14.12 876
2020-08-28 $14.19 $14.21 $14.15 $14.21 $14.21 1,010
2020-08-27 $14.21 $14.21 $14.21 $14.21 $14.21 281
2020-08-26 $13.97 $13.97 $13.97 $13.97 $13.97 287
2020-08-25 $13.96 $13.96 $13.91 $13.91 $13.91 658
2020-08-24 $13.81 $13.81 $13.81 $13.81 $13.81 68
2020-08-21 $13.80 $13.80 $13.80 $13.80 $13.80 386
2020-08-20 $13.87 $13.87 $13.87 $13.87 $13.87 58
2020-08-19 $14.00 $14.00 $14.00 $14.00 $14.00 52
2020-08-18 $13.92 $13.92 $13.92 $13.92 $13.92 387
2020-08-17 $14.00 $14.00 $14.00 $14.00 $14.00 116
2020-08-14 $13.99 $14.05 $13.98 $14.05 $14.05 634
2020-08-13 $13.88 $14.00 $13.88 $14.00 $14.00 520
2020-08-12 $13.88 $13.88 $13.85 $13.85 $13.85 575
2020-08-11 $13.71 $13.71 $13.71 $13.71 $13.71 191
2020-08-10 $13.50 $13.56 $13.50 $13.56 $13.56 153
2020-08-07 $13.51 $13.51 $13.51 $13.51 $13.51 35
2020-08-06 $13.41 $13.41 $13.41 $13.41 $13.41 35
2020-08-05 $13.48 $13.48 $13.48 $13.48 $13.48 235
2020-08-04 $13.37 $13.37 $13.37 $13.37 $13.37 47
2020-08-03 $13.50 $13.50 $13.50 $13.50 $13.50 2,459
2020-07-31 $13.42 $13.42 $13.42 $13.42 $13.42 487
2020-07-30 $13.42 $13.42 $13.42 $13.42 $13.42 27
2020-07-29 $13.51 $13.51 $13.51 $13.51 $13.51 61
2020-07-28 $13.49 $13.49 $13.49 $13.49 $13.49 234
2020-07-27 $13.50 $13.57 $13.50 $13.57 $13.57 1,465
2020-07-24 $13.53 $13.53 $13.53 $13.53 $13.53 13
2020-07-23 $13.59 $13.59 $13.53 $13.53 $13.53 1,124
2020-07-22 $13.69 $13.69 $13.69 $13.69 $13.69 2,024
2020-07-21 $13.72 $13.72 $13.72 $13.72 $13.72 120
2020-07-20 $13.75 $13.75 $13.75 $13.75 $13.75 200
2020-07-17 $13.78 $13.78 $13.78 $13.78 $13.78 100
2020-07-16 $13.75 $13.75 $13.75 $13.75 $13.75 100
2020-07-15 $13.79 $13.82 $13.79 $13.82 $13.82 1,200
2020-07-14 $13.69 $13.75 $13.69 $13.75 $13.75 3,300
2020-07-13 $13.86 $13.86 $13.77 $13.77 $13.77 2,700
2020-07-10 $13.74 $13.82 $13.74 $13.82 $13.82 440
2020-07-09 $13.75 $13.75 $13.75 $13.75 $13.75 0
2020-07-08 $13.97 $13.97 $13.97 $13.97 $13.97 0
2020-07-07 $13.91 $13.91 $13.91 $13.91 $13.91 100
2020-07-06 $14.15 $14.18 $14.08 $14.11 $14.11 4,400
2020-07-02 $14.05 $14.05 $14.03 $14.05 $14.05 400
2020-07-01 $14.07 $14.07 $14.07 $14.07 $14.07 0
2020-06-30 $14.04 $14.04 $14.04 $14.04 $14.04 20
2020-06-29 $13.98 $13.98 $13.98 $13.98 $13.98 0
2020-06-26 $13.94 $13.94 $13.94 $13.94 $13.94 0
2020-06-25 $14.08 $14.08 $14.08 $14.08 $14.08 0
2020-06-24 $14.12 $14.12 $14.12 $14.12 $14.12 11
2020-06-23 $14.27 $14.27 $14.27 $14.27 $14.27 8
2020-06-22 $14.09 $14.17 $14.09 $14.17 $14.17 1,000
2020-06-19 $14.18 $14.18 $14.18 $14.18 $14.18 0
2020-06-18 $14.19 $14.19 $14.19 $14.19 $14.19 0
2020-06-17 $14.35 $14.42 $14.35 $14.35 $14.35 1,335
2020-06-16 $14.38 $14.38 $14.38 $14.38 $14.38 314
2020-06-15 $14.04 $14.18 $14.04 $14.18 $14.18 281
2020-06-12 $14.12 $14.20 $14.10 $14.20 $14.20 1,576
2020-06-11 $14.06 $14.06 $14.06 $14.06 $14.06 14
2020-06-10 $14.45 $14.48 $14.34 $14.34 $14.34 1,471
2020-06-09 $14.54 $14.54 $14.54 $14.54 $14.54 27
2020-06-08 $14.83 $14.83 $14.71 $14.71 $14.71 404
2020-06-05 $14.98 $15.02 $14.08 $14.77 $14.77 15,278
2020-06-04 $14.63 $14.65 $14.63 $14.65 $14.65 182
2020-06-03 $14.45 $14.45 $14.45 $14.45 $14.45 170
2020-06-02 $14.26 $14.30 $14.25 $14.27 $14.27 892
2020-06-01 $14.21 $14.21 $14.21 $14.21 $14.21 117
2020-05-29 $14.11 $14.11 $14.11 $14.11 $14.11 11
2020-05-28 $14.22 $14.22 $14.22 $14.22 $14.22 34
2020-05-27 $14.12 $14.15 $14.12 $14.15 $14.15 511
2020-05-26 $14.11 $14.14 $14.11 $14.14 $14.14 185
2020-05-22 $13.97 $13.97 $13.97 $13.97 $13.97 1
2020-05-21 $14.04 $14.04 $14.04 $14.04 $14.04 46
2020-05-20 $14.17 $14.17 $14.08 $14.08 $14.08 1,849
2020-05-19 $14.17 $14.17 $14.12 $14.12 $14.12 1,467
2020-05-18 $14.14 $14.17 $14.14 $14.17 $14.17 652
2020-05-15 $13.87 $13.87 $13.87 $13.87 $13.87 35
2020-05-14 $13.83 $13.83 $13.83 $13.83 $13.83 29
2020-05-13 $13.98 $13.98 $13.98 $13.98 $13.98 17
2020-05-12 $14.13 $14.14 $14.07 $14.07 $14.07 1,778
2020-05-11 $14.21 $14.26 $14.21 $14.22 $14.22 873
2020-05-08 $14.05 $14.10 $14.05 $14.10 $14.10 150
2020-05-07 $13.93 $13.96 $13.92 $13.92 $13.92 1,073
2020-05-06 $14.16 $14.16 $14.16 $14.16 $14.16 63
2020-05-05 $13.95 $13.98 $13.92 $13.93 $13.93 1,776
2020-05-04 $13.88 $13.91 $13.85 $13.86 $13.86 1,058
2020-05-01 $13.86 $13.86 $13.79 $13.79 $13.79 149
2020-04-30 $13.74 $13.86 $13.74 $13.86 $13.86 518
2020-04-29 $13.74 $13.74 $13.74 $13.74 $13.74 159
2020-04-28 $13.72 $13.73 $13.67 $13.67 $13.67 730
2020-04-27 $13.66 $13.83 $13.57 $13.83 $13.83 2,808
2020-04-24 $13.58 $13.58 $13.58 $13.58 $13.58 44
2020-04-23 $13.63 $13.64 $13.63 $13.64 $13.64 409
2020-04-22 $13.68 $13.68 $13.68 $13.68 $13.68 2
2020-04-21 $13.53 $13.55 $13.52 $13.55 $13.55 583
2020-04-20 $13.71 $13.71 $13.71 $13.71 $13.71 0
2020-04-17 $13.83 $13.83 $13.83 $13.83 $13.83 102
2020-04-16 $13.66 $13.66 $13.66 $13.66 $13.66 60
2020-04-15 $13.86 $13.86 $13.79 $13.79 $13.79 407
2020-04-14 $14.17 $14.20 $14.10 $14.18 $14.18 1,923
2020-04-13 $14.16 $14.16 $14.16 $14.16 $14.16 147
2020-04-09 $14.08 $14.13 $14.02 $14.13 $14.13 1,524
2020-04-08 $14.07 $14.07 $14.07 $14.07 $14.07 6
2020-04-07 $14.06 $14.48 $13.99 $13.99 $13.99 10,958
2020-04-06 $14.02 $14.02 $13.79 $13.82 $13.82 3,444
2020-04-03 $13.78 $13.78 $13.78 $13.78 $13.78 2
2020-04-02 $13.73 $13.82 $13.73 $13.82 $13.82 735
2020-04-01 $13.88 $13.88 $13.88 $13.88 $13.88 571
2020-03-31 $14.10 $14.10 $14.10 $14.10 $14.10 279
2020-03-30 $14.00 $14.00 $14.00 $14.00 $14.00 91
2020-03-27 $14.04 $14.09 $13.87 $13.87 $13.87 2,746
2020-03-26 $14.21 $14.25 $14.21 $14.25 $14.25 289
2020-03-25 $14.25 $14.30 $14.25 $14.30 $14.30 482
2020-03-24 $14.30 $14.30 $14.27 $14.27 $14.27 178
2020-03-23 $14.71 $14.71 $14.09 $14.09 $14.01 6,152
2020-03-20 $15.49 $15.51 $14.78 $14.78 $14.70 22,437
2020-03-19 $16.75 $16.79 $15.39 $15.87 $15.78 24,448
2020-03-18 $15.53 $16.60 $15.46 $16.34 $16.25 4,678
2020-03-17 $14.59 $15.60 $14.51 $15.50 $15.41 9,860
2020-03-16 $15.08 $15.19 $14.39 $14.53 $14.44 2,166
2020-03-13 $15.25 $16.74 $15.25 $15.56 $15.47 1,458
2020-03-12 $14.80 $15.51 $14.78 $15.23 $15.14 6,140
2020-03-11 $14.41 $15.32 $14.41 $15.29 $15.20 34,432
2020-03-10 $13.93 $14.74 $13.91 $14.74 $14.66 8,691
2020-03-09 $13.36 $13.94 $13.36 $13.94 $13.86 1,649
2020-03-06 $14.35 $14.58 $14.19 $14.43 $14.34 7,712
2020-03-05 $15.31 $15.31 $15.19 $15.19 $15.11 130
2020-03-04 $15.39 $15.58 $15.39 $15.58 $15.49 777
2020-03-03 $15.54 $15.64 $15.10 $15.42 $15.33 9,621
2020-03-02 $15.49 $15.64 $15.48 $15.64 $15.55 4,265
2020-02-28 $15.49 $15.52 $15.48 $15.52 $15.43 3,738
2020-02-27 $15.90 $15.90 $15.90 $15.90 $15.81 113
2020-02-26 $16.09 $16.09 $16.05 $16.05 $15.96 880
2020-02-25 $15.97 $15.97 $15.97 $15.97 $15.88 372
2020-02-24 $16.05 $16.06 $16.03 $16.06 $15.97 284
2020-02-21 $16.31 $16.31 $16.31 $16.31 $16.22 1,298
2020-02-20 $16.46 $16.46 $16.46 $16.46 $16.37 95
2020-02-19 $16.59 $16.59 $16.59 $16.59 $16.50 100
2020-02-18 $16.55 $16.60 $16.55 $16.60 $16.50 437
2020-02-14 $16.67 $16.70 $16.67 $16.70 $16.60 187
2020-02-13 $16.77 $16.77 $16.77 $16.77 $16.68 0
2020-02-12 $16.83 $16.83 $16.83 $16.83 $16.73 0
2020-02-11 $16.73 $16.74 $16.73 $16.74 $16.64 150
2020-02-10 $16.64 $16.66 $16.64 $16.66 $16.57 284
2020-02-07 $16.73 $16.73 $16.71 $16.71 $16.61 600
2020-02-06 $16.90 $16.90 $16.90 $16.90 $16.80 0
2020-02-05 $16.94 $16.99 $16.94 $16.99 $16.89 694
2020-02-04 $16.80 $16.81 $16.80 $16.81 $16.72 335
2020-02-03 $16.58 $16.58 $16.58 $16.58 $16.48 79
2020-01-31 $16.57 $16.57 $16.57 $16.57 $16.47 10
2020-01-30 $16.69 $16.71 $16.69 $16.71 $16.61 176
2020-01-29 $16.84 $16.84 $16.72 $16.72 $16.63 629
2020-01-28 $16.89 $16.89 $16.89 $16.89 $16.79 0
2020-01-27 $16.75 $16.75 $16.75 $16.75 $16.66 22
2020-01-24 $17.01 $17.01 $17.01 $17.01 $16.92 97
2020-01-23 $17.15 $17.15 $17.15 $17.15 $17.05 0
2020-01-22 $17.27 $17.27 $17.27 $17.27 $17.17 0
2020-01-21 $17.33 $17.33 $17.33 $17.33 $17.23 35
2020-01-17 $17.56 $17.56 $17.50 $17.50 $17.40 340
2020-01-16 $17.34 $17.36 $17.34 $17.36 $17.26 100
2020-01-15 $17.30 $17.30 $17.30 $17.30 $17.20 8
2020-01-14 $17.46 $17.46 $17.41 $17.41 $17.32 100
2020-01-13 $17.50 $17.53 $17.50 $17.50 $17.40 1,984
2020-01-10 $17.54 $17.54 $17.45 $17.45 $17.34 105
2020-01-09 $17.60 $17.60 $17.60 $17.60 $17.49 10
2020-01-08 $17.50 $17.68 $17.50 $17.65 $17.54 548
2020-01-07 $17.54 $17.54 $17.54 $17.54 $17.44 35
2020-01-06 $17.39 $17.45 $17.39 $17.45 $17.35 130
2020-01-03 $17.44 $17.44 $17.36 $17.36 $17.26 113
2020-01-02 $17.63 $17.63 $17.57 $17.62 $17.52 755
2019-12-31 $17.81 $17.82 $17.80 $17.81 $17.71 2,740
2019-12-30 $17.64 $17.64 $17.64 $17.64 $17.54 0
2019-12-27 $17.58 $17.58 $17.58 $17.58 $17.48 14
2019-12-26 $17.61 $17.61 $17.61 $17.61 $17.50 85
2019-12-24 $17.66 $17.66 $17.66 $17.66 $17.56 15
2019-12-23 $17.66 $17.69 $17.64 $17.69 $17.59 11,200
2019-12-20 $17.69 $17.69 $17.69 $17.69 $17.56 1
2019-12-19 $17.79 $17.79 $17.70 $17.71 $17.57 1,600
2019-12-18 $17.74 $17.74 $17.74 $17.74 $17.60 3
2019-12-17 $17.58 $17.62 $17.58 $17.59 $17.46 16,689
2019-12-16 $17.52 $17.58 $17.52 $17.57 $17.43 1,204
2019-12-13 $17.52 $17.61 $17.40 $17.42 $17.28 2,110
2019-12-12 $17.47 $17.65 $17.47 $17.61 $17.47 3,147
2019-12-11 $17.36 $17.36 $17.29 $17.32 $17.19 815
2019-12-10 $17.38 $17.47 $17.38 $17.46 $17.33 1,900
2019-12-09 $17.41 $17.46 $17.41 $17.46 $17.33 2,070
2019-12-06 $17.55 $17.55 $17.43 $17.51 $17.37 10,409
2019-12-05 $17.38 $17.41 $17.38 $17.38 $17.25 9,538
2019-12-04 $17.34 $17.35 $17.31 $17.31 $17.18 1,301
2019-12-03 $17.27 $17.27 $17.08 $17.14 $17.01 4,107
2019-12-02 $17.48 $17.52 $17.47 $17.51 $17.37 4,439
2019-11-29 $17.29 $17.29 $17.29 $17.29 $17.16 155
2019-11-27 $17.23 $17.23 $17.23 $17.23 $17.10 300
2019-11-26 $17.18 $17.18 $17.18 $17.18 $17.04 58
2019-11-25 $17.28 $17.28 $17.28 $17.28 $17.15 6
2019-11-22 $17.28 $17.33 $17.28 $17.33 $17.19 2,279
2019-11-21 $17.33 $17.36 $17.33 $17.35 $17.22 692
2019-11-20 $17.31 $17.31 $17.25 $17.25 $17.11 574
2019-11-19 $17.47 $17.47 $17.41 $17.42 $17.28 501
2019-11-18 $17.49 $17.56 $17.49 $17.56 $17.42 203
2019-11-15 $17.56 $17.60 $17.56 $17.60 $17.46 1,919
2019-11-14 $17.58 $17.58 $17.52 $17.57 $17.44 8,058
2019-11-13 $17.75 $17.75 $17.71 $17.75 $17.62 2,694
2019-11-12 $17.92 $17.95 $17.86 $17.86 $17.73 950
2019-11-11 $17.95 $17.95 $17.95 $17.95 $17.81 0
2019-11-08 $17.90 $17.96 $17.86 $17.96 $17.82 1,236
2019-11-07 $17.82 $18.00 $17.82 $17.88 $17.74 7,032
2019-11-06 $17.55 $17.63 $17.55 $17.56 $17.42 6,502
2019-11-05 $17.63 $17.69 $17.63 $17.67 $17.53 825
2019-11-04 $17.44 $17.47 $17.44 $17.47 $17.33 101
2019-11-01 $17.21 $17.29 $17.21 $17.24 $17.11 561
2019-10-31 $17.18 $17.18 $17.18 $17.18 $17.05 29
2019-10-30 $17.42 $17.42 $17.42 $17.42 $17.29 78
2019-10-29 $17.67 $17.67 $17.67 $17.67 $17.53 164
2019-10-28 $17.68 $17.68 $17.68 $17.68 $17.54 206
2019-10-25 $17.42 $17.52 $17.42 $17.52 $17.39 125
2019-10-24 $17.43 $17.43 $17.43 $17.43 $17.30 16
2019-10-23 $17.32 $17.40 $17.32 $17.40 $17.26 494
2019-10-22 $17.43 $17.43 $17.41 $17.41 $17.28 138
2019-10-21 $17.52 $17.52 $17.52 $17.52 $17.38 1
2019-10-18 $17.38 $17.38 $17.38 $17.38 $17.24 0
2019-10-17 $17.35 $17.37 $17.29 $17.37 $17.23 302
2019-10-16 $17.35 $17.35 $17.33 $17.33 $17.20 181
2019-10-15 $17.23 $17.36 $17.23 $17.36 $17.22 299
2019-10-14 $17.14 $17.14 $17.14 $17.14 $17.01 15
2019-10-11 $17.17 $17.26 $17.17 $17.26 $17.12 601
2019-10-10 $17.05 $17.05 $17.05 $17.05 $16.92 65
2019-10-09 $16.81 $16.81 $16.81 $16.81 $16.68 200
2019-10-08 $16.65 $16.70 $16.65 $16.70 $16.57 805
2019-10-07 $16.74 $16.74 $16.74 $16.74 $16.62 33
2019-10-04 $16.62 $16.62 $16.61 $16.61 $16.48 154
2019-10-03 $16.73 $16.73 $16.73 $16.73 $16.60 27
2019-10-02 $16.87 $16.88 $16.82 $16.88 $16.75 450
2019-10-01 $16.93 $16.93 $16.92 $16.92 $16.79 1,065
2019-09-30 $16.97 $16.97 $16.97 $16.97 $16.84 0
2019-09-27 $17.01 $17.01 $17.01 $17.01 $16.87 23
2019-09-26 $17.05 $17.05 $17.05 $17.05 $16.92 69
2019-09-25 $17.05 $17.16 $17.05 $17.16 $17.02 300
2019-09-24 $16.96 $16.96 $16.90 $16.90 $16.77 554
2019-09-23 $17.12 $17.23 $17.11 $17.23 $16.97 5,732
2019-09-20 $17.34 $17.34 $17.23 $17.23 $16.98 3,725
2019-09-19 $17.45 $17.45 $17.45 $17.45 $17.19 119
2019-09-18 $17.46 $17.51 $17.40 $17.51 $17.25 3,004
2019-09-17 $17.67 $17.67 $17.56 $17.57 $17.31 1,990
2019-09-16 $17.71 $17.71 $17.65 $17.67 $17.41 1,400
2019-09-13 $17.67 $17.88 $17.63 $17.88 $17.62 4,400
2019-09-12 $17.51 $17.51 $17.51 $17.51 $17.25 540
2019-09-11 $17.37 $17.40 $17.32 $17.40 $17.14 997
2019-09-10 $17.11 $17.35 $17.07 $17.35 $17.10 4,600
2019-09-09 $17.00 $17.06 $16.99 $17.06 $16.81 1,800
2019-09-06 $16.82 $16.82 $16.75 $16.76 $16.51 1,700
2019-09-05 $16.88 $16.89 $16.87 $16.87 $16.62 400
2019-09-04 $16.61 $16.62 $16.58 $16.61 $16.37 800
2019-09-03 $16.62 $16.63 $16.53 $16.60 $16.36 1,921
2019-08-30 $16.71 $16.71 $16.61 $16.61 $16.37 2,881
2019-08-29 $16.61 $16.70 $16.61 $16.62 $16.38 2,652
2019-08-28 $16.45 $16.56 $16.45 $16.56 $16.32 3,982
2019-08-27 $16.67 $16.70 $16.58 $16.58 $16.33 3,000
2019-08-26 $16.82 $16.82 $16.82 $16.82 $16.57 0
2019-08-23 $16.84 $16.84 $16.76 $16.76 $16.51 125
2019-08-22 $16.97 $17.04 $16.96 $17.04 $16.79 2,530
2019-08-21 $16.93 $16.93 $16.91 $16.92 $16.68 4,535
2019-08-20 $16.81 $16.88 $16.81 $16.82 $16.57 202
2019-08-19 $17.04 $17.04 $16.93 $16.98 $16.73 7,863
2019-08-16 $16.80 $16.81 $16.73 $16.75 $16.51 9,679
2019-08-15 $16.69 $16.69 $16.61 $16.61 $16.37 246
2019-08-14 $16.83 $16.84 $16.81 $16.81 $16.56 1,129
2019-08-13 $17.09 $17.17 $17.09 $17.17 $16.92 200
2019-08-12 $17.27 $17.27 $17.12 $17.12 $16.87 300
2019-08-09 $17.30 $17.48 $17.30 $17.48 $17.23 421
2019-08-08 $17.63 $17.63 $17.46 $17.46 $17.20 223
2019-08-07 $17.16 $17.46 $17.16 $17.46 $17.21 498
2019-08-06 $17.52 $17.52 $17.49 $17.49 $17.23 278
2019-08-05 $17.62 $17.62 $17.62 $17.62 $17.36 10
2019-08-02 $18.00 $18.00 $17.94 $17.94 $17.68 632
2019-08-01 $18.23 $18.23 $18.10 $18.10 $17.83 11,726
2019-07-31 $18.57 $18.60 $18.44 $18.44 $18.17 11,350
2019-07-30 $18.60 $18.60 $18.60 $18.60 $18.33 0
2019-07-29 $18.65 $18.65 $18.65 $18.65 $18.37 0
2019-07-26 $18.64 $18.64 $18.64 $18.64 $18.37 0
2019-07-25 $18.68 $18.68 $18.68 $18.68 $18.41 0
2019-07-24 $18.60 $18.60 $18.60 $18.60 $18.33 322
2019-07-23 $18.59 $18.67 $18.59 $18.67 $18.40 865
2019-07-22 $18.51 $18.58 $18.51 $18.58 $18.30 100
2019-07-19 $18.58 $18.59 $18.58 $18.59 $18.31 107
2019-07-18 $18.61 $18.62 $18.52 $18.55 $18.28 2,115
2019-07-17 $18.63 $18.63 $18.55 $18.55 $18.28 100
2019-07-16 $18.79 $18.79 $18.77 $18.77 $18.49 200
2019-07-15 $18.72 $18.72 $18.72 $18.72 $18.45 25
2019-07-12 $18.83 $18.83 $18.76 $18.76 $18.49 239
2019-07-11 $18.63 $18.79 $18.63 $18.79 $18.51 661
2019-07-10 $18.54 $18.56 $18.53 $18.56 $18.28 600
2019-07-09 $18.48 $18.49 $18.45 $18.45 $18.18 1,000
2019-07-08 $18.30 $18.42 $18.30 $18.42 $18.15 3,413
2019-07-05 $18.25 $18.53 $18.25 $18.46 $18.19 5,288
2019-07-03 $18.22 $18.22 $18.22 $18.22 $17.95 63
2019-07-02 $18.34 $18.34 $18.34 $18.34 $18.07 70
2019-07-01 $18.43 $18.50 $18.43 $18.48 $18.21 205
2019-06-28 $18.41 $18.41 $18.41 $18.41 $18.14 12
2019-06-27 $18.41 $18.42 $18.41 $18.42 $18.15 100
2019-06-26 $18.51 $18.55 $18.51 $18.55 $18.27 100
2019-06-25 $18.41 $18.41 $18.41 $18.41 $18.14 151
2019-06-24 $18.60 $18.60 $18.59 $18.59 $18.22 214
2019-06-21 $18.65 $18.72 $18.65 $18.72 $18.34 2,000
2019-06-20 $18.48 $18.51 $18.48 $18.51 $18.14 377
2019-06-19 $18.67 $18.67 $18.56 $18.56 $18.19 650
2019-06-18 $18.60 $18.60 $18.59 $18.59 $18.22 1,000
2019-06-17 $18.68 $18.68 $18.68 $18.68 $18.30 0
2019-06-14 $18.72 $18.72 $18.72 $18.72 $18.35 0
2019-06-13 $18.75 $18.75 $18.75 $18.75 $18.37 0
2019-06-12 $18.80 $18.80 $18.80 $18.80 $18.42 0
2019-06-11 $18.80 $18.80 $18.80 $18.80 $18.42 251
2019-06-10 $18.83 $18.83 $18.83 $18.83 $18.45 0
2019-06-07 $18.57 $18.65 $18.57 $18.65 $18.28 1,051
2019-06-06 $18.82 $18.82 $18.82 $18.82 $18.44 0
2019-06-05 $18.85 $18.85 $18.85 $18.85 $18.48 0
2019-06-04 $18.75 $18.75 $18.75 $18.75 $18.38 0
2019-06-03 $18.64 $18.64 $18.55 $18.55 $18.18 598
2019-05-31 $18.66 $18.66 $18.66 $18.66 $18.29 25
2019-05-30 $18.91 $18.91 $18.88 $18.88 $18.50 2,635
2019-05-29 $18.94 $19.06 $18.94 $19.06 $18.67 262
2019-05-28 $19.13 $19.13 $19.13 $19.13 $18.75 0
2019-05-24 $19.25 $19.25 $19.25 $19.25 $18.87 0
2019-05-23 $19.26 $19.26 $19.26 $19.26 $18.87 26
2019-05-22 $19.48 $19.48 $19.48 $19.48 $19.09 0
2019-05-21 $19.59 $19.60 $19.59 $19.59 $19.20 2,037
2019-05-20 $19.51 $19.54 $19.51 $19.54 $19.14 3,100
2019-05-17 $19.51 $19.51 $19.50 $19.50 $19.11 1,100
2019-05-16 $19.55 $19.55 $19.55 $19.55 $19.15 122
2019-05-15 $19.49 $19.50 $19.48 $19.48 $19.09 300
2019-05-14 $19.58 $19.62 $19.58 $19.61 $19.21 625
2019-05-13 $19.53 $19.54 $19.53 $19.54 $19.15 675
2019-05-10 $19.64 $19.68 $19.64 $19.68 $19.28 100
2019-05-09 $19.69 $19.69 $19.66 $19.66 $19.27 400
2019-05-08 $19.74 $19.74 $19.73 $19.73 $19.33 502
2019-05-07 $19.65 $19.65 $19.65 $19.65 $19.25 54
2019-05-06 $19.76 $19.80 $19.76 $19.80 $19.40 3,795
2019-05-03 $19.87 $19.87 $19.83 $19.83 $19.43 891
2019-05-02 $19.85 $19.91 $19.85 $19.90 $19.50 751
2019-05-01 $19.81 $19.83 $19.74 $19.80 $19.40 5,618
2019-04-30 $19.95 $19.95 $19.87 $19.87 $19.47 5,546
2019-04-29 $19.86 $19.99 $19.86 $19.98 $19.58 11,076
2019-04-26 $19.86 $19.86 $19.82 $19.85 $19.45 2,021
2019-04-25 $19.93 $19.96 $19.92 $19.92 $19.52 255
2019-04-24 $19.94 $19.94 $19.89 $19.89 $19.49 5,633
2019-04-23 $20.00 $20.05 $20.00 $20.05 $19.64 3,366
2019-04-22 $20.06 $20.06 $20.06 $20.06 $19.65 100
2019-04-18 $19.98 $19.98 $19.98 $19.98 $19.58 500
2019-04-17 $20.08 $20.08 $20.04 $20.08 $19.67 5,883
2019-04-16 $20.03 $20.08 $20.03 $20.08 $19.68 698
2019-04-15 $19.98 $19.98 $19.97 $19.97 $19.57 104
2019-04-12 $19.97 $20.01 $19.97 $20.01 $19.61 100
2019-04-11 $19.79 $19.86 $19.79 $19.86 $19.46 400
2019-04-10 $19.74 $19.75 $19.74 $19.75 $19.35 102
2019-04-09 $19.76 $19.80 $19.76 $19.79 $19.39 1,378
2019-04-08 $19.83 $19.85 $19.83 $19.85 $19.45 100
2019-04-05 $19.78 $19.78 $19.78 $19.78 $19.38 142
2019-04-04 $19.81 $19.81 $19.81 $19.81 $19.41 100
2019-04-03 $19.83 $19.85 $19.83 $19.85 $19.45 100
2019-04-02 $19.68 $19.69 $19.68 $19.69 $19.29 110
2019-04-01 $19.67 $19.71 $19.67 $19.71 $19.32 100
2019-03-29 $19.49 $19.49 $19.44 $19.44 $19.05 100
2019-03-28 $19.47 $19.47 $19.41 $19.41 $19.02 106
2019-03-27 $19.47 $19.47 $19.45 $19.47 $19.08 8,114
2019-03-26 $19.66 $19.66 $19.65 $19.65 $19.26 102
2019-03-25 $19.52 $19.61 $19.52 $19.61 $19.22 100
2019-03-22 $19.74 $19.74 $19.65 $19.67 $19.28 261
2019-03-21 $19.98 $19.98 $19.97 $19.97 $19.57 100
2019-03-20 $20.02 $20.03 $20.00 $20.02 $19.62 600
2019-03-19 $20.19 $20.21 $20.19 $20.20 $19.80 2,779
2019-03-18 $20.27 $20.27 $20.27 $20.27 $19.75 0
2019-03-15 $20.23 $20.28 $20.23 $20.28 $19.76 100
2019-03-14 $20.30 $20.39 $20.30 $20.39 $19.87 500
2019-03-13 $20.19 $20.26 $20.19 $20.26 $19.74 683
2019-03-12 $20.21 $20.22 $20.21 $20.22 $19.70 528
2019-03-11 $20.36 $20.36 $20.36 $20.36 $19.83 0
2019-03-08 $20.27 $20.27 $20.27 $20.27 $19.75 1,029
2019-03-07 $20.37 $20.37 $20.37 $20.37 $19.85 500
2019-03-06 $20.48 $20.50 $20.48 $20.50 $19.98 200
2019-03-05 $20.57 $20.57 $20.57 $20.57 $20.04 100
2019-03-04 $20.60 $20.60 $20.60 $20.60 $20.07 72
2019-03-01 $20.77 $20.77 $20.77 $20.77 $20.24 0
2019-02-28 $20.54 $20.58 $20.54 $20.58 $20.05 400
2019-02-27 $20.36 $20.50 $20.36 $20.50 $19.97 1,054
2019-02-26 $20.25 $20.33 $20.25 $20.28 $19.76 1,047
2019-02-25 $20.30 $20.39 $20.30 $20.35 $19.83 3,944
2019-02-22 $20.32 $20.32 $20.30 $20.31 $19.79 534
2019-02-21 $20.32 $20.42 $20.32 $20.41 $19.89 4,392
2019-02-20 $20.25 $20.25 $20.24 $20.24 $19.71 459
2019-02-19 $20.13 $20.21 $20.13 $20.19 $19.67 3,464
2019-02-15 $20.24 $20.24 $20.23 $20.24 $19.72 1,095
2019-02-14 $20.12 $20.27 $20.12 $20.27 $19.75 1,028
2019-02-13 $20.37 $20.37 $20.37 $20.37 $19.85 0
2019-02-12 $20.29 $20.29 $20.29 $20.29 $19.77 0
2019-02-11 $20.23 $20.23 $20.23 $20.23 $19.71 0
2019-02-08 $20.15 $20.15 $20.15 $20.15 $19.63 99
2019-02-07 $20.27 $20.29 $20.25 $20.25 $19.73 2,500
2019-02-06 $20.38 $20.38 $20.38 $20.38 $19.86 60
2019-02-05 $20.36 $20.39 $20.36 $20.39 $19.87 500
2019-02-04 $20.47 $20.47 $20.47 $20.47 $19.94 0
2019-02-01 $20.32 $20.38 $20.32 $20.38 $19.86 400
2019-01-31 $20.24 $20.26 $20.22 $20.26 $19.74 977
2019-01-30 $20.45 $20.46 $20.44 $20.44 $19.91 600
2019-01-29 $20.41 $20.41 $20.41 $20.41 $19.89 0
2019-01-28 $20.45 $20.51 $20.45 $20.51 $19.98 197
2019-01-25 $20.43 $20.48 $20.43 $20.48 $19.95 443
2019-01-24 $20.43 $20.43 $20.40 $20.40 $19.87 142
2019-01-23 $20.52 $20.52 $20.52 $20.52 $19.99 10
2019-01-22 $20.61 $20.61 $20.51 $20.51 $19.98 394
2019-01-18 $20.57 $20.63 $20.57 $20.63 $20.10 1,000
2019-01-17 $20.53 $20.53 $20.53 $20.53 $20.00 700
2019-01-16 $20.54 $20.54 $20.54 $20.54 $20.01 0
2019-01-15 $20.53 $20.56 $20.53 $20.56 $20.03 100
2019-01-14 $20.32 $20.49 $20.32 $20.48 $19.96 2,069
2019-01-11 $20.39 $20.40 $20.36 $20.40 $19.88 351
2019-01-10 $20.35 $20.48 $20.35 $20.47 $19.95 705
2019-01-09 $20.37 $20.37 $20.34 $20.34 $19.81 2,981
2019-01-08 $20.30 $20.30 $20.30 $20.30 $19.77 1
2019-01-07 $20.25 $20.25 $20.25 $20.25 $19.73 7
2019-01-04 $20.19 $20.19 $20.18 $20.18 $19.66 551
2019-01-03 $20.01 $20.01 $19.95 $19.95 $19.44 2,860
2019-01-02 $20.23 $20.23 $20.23 $20.23 $19.71 37
2018-12-31 $20.32 $20.40 $20.28 $20.28 $19.76 600
2018-12-28 $20.40 $20.40 $20.37 $20.37 $19.85 106
2018-12-27 $20.32 $20.52 $20.32 $20.52 $19.99 200
2018-12-26 $20.50 $20.59 $20.50 $20.59 $19.98 1,104
2018-12-24 $20.45 $20.45 $20.39 $20.39 $19.79 200
2018-12-21 $20.49 $20.49 $20.48 $20.48 $19.88 100
2018-12-20 $20.31 $20.46 $20.31 $20.46 $19.87 784
2018-12-19 $20.39 $20.39 $20.39 $20.39 $19.79 48
2018-12-18 $20.76 $20.76 $20.67 $20.67 $20.07 500
2018-12-17 $20.75 $20.83 $20.75 $20.77 $20.16 4,005
2018-12-14 $20.91 $20.91 $20.91 $20.91 $20.30 48
2018-12-13 $20.95 $20.97 $20.95 $20.97 $20.36 650
2018-12-12 $20.88 $20.92 $20.88 $20.92 $20.31 101
2018-12-11 $20.76 $20.83 $20.76 $20.82 $20.21 200
2018-12-10 $20.79 $20.83 $20.79 $20.82 $20.22 925
2018-12-07 $21.02 $21.02 $20.86 $20.90 $20.29 3,354
2018-12-06 $20.85 $20.85 $20.81 $20.81 $20.20 200
2018-12-04 $20.88 $20.88 $20.88 $20.88 $20.27 201
2018-12-03 $21.54 $21.54 $21.54 $21.54 $20.91 920
2018-11-30 $21.42 $21.54 $21.42 $21.54 $20.91 1,500
2018-11-29 $21.49 $21.58 $21.49 $21.58 $20.95 1,354
2018-11-28 $21.52 $21.58 $21.52 $21.56 $20.93 1,135
2018-11-27 $21.54 $21.54 $21.54 $21.54 $20.91 360
2018-11-26 $21.50 $21.56 $21.50 $21.54 $20.91 1,704
2018-11-23 $21.46 $21.46 $21.46 $21.46 $20.83 100
2018-11-21 $21.58 $21.58 $21.58 $21.58 $20.95 423
2018-11-20 $21.63 $21.63 $21.63 $21.63 $20.99 4
2018-11-19 $21.63 $21.63 $21.63 $21.63 $21.00 0
2018-11-16 $21.63 $21.63 $21.63 $21.63 $21.00 0
2018-11-15 $21.63 $21.63 $21.63 $21.63 $20.99 500
2018-11-14 $21.85 $21.85 $21.85 $21.85 $21.21 500
2018-11-13 $21.87 $21.89 $21.86 $21.86 $21.22 2,500
2018-11-12 $21.69 $21.69 $21.69 $21.69 $21.05 5
2018-11-09 $21.69 $21.69 $21.69 $21.69 $21.06 0
2018-11-08 $21.69 $21.69 $21.69 $21.69 $21.05 46
2018-11-07 $21.69 $21.69 $21.69 $21.69 $21.05 2
2018-11-06 $21.69 $21.69 $21.69 $21.69 $21.06 0
2018-11-05 $21.69 $21.69 $21.69 $21.69 $21.05 5
2018-11-02 $21.69 $21.69 $21.69 $21.69 $21.05 28
2018-11-01 $21.69 $21.69 $21.69 $21.69 $21.06 0
2018-10-31 $21.69 $21.69 $21.69 $21.69 $21.05 690
2018-10-30 $21.69 $21.69 $21.69 $21.69 $21.05 430
2018-10-29 $21.58 $21.58 $21.58 $21.58 $20.95 400
2018-10-26 $21.69 $21.69 $21.69 $21.69 $21.06 0
2018-10-25 $21.69 $21.69 $21.69 $21.69 $21.06 900
2018-10-24 $21.70 $21.70 $21.70 $21.70 $21.06 0
2018-10-23 $21.70 $21.70 $21.70 $21.70 $21.07 2,100
2018-10-22 $21.74 $21.74 $21.72 $21.72 $21.09 1,536
2018-10-19 $21.72 $21.75 $21.72 $21.75 $21.11 2,447
2018-10-18 $21.59 $21.59 $21.59 $21.59 $20.96 0
2018-10-17 $21.59 $21.59 $21.59 $21.59 $20.96 107
2018-10-16 $21.59 $21.59 $21.59 $21.59 $20.96 0
2018-10-15 $21.59 $21.59 $21.59 $21.59 $20.96 100
2018-10-12 $21.59 $21.59 $21.56 $21.59 $20.95 1,565
2018-10-11 $21.74 $21.74 $21.57 $21.60 $20.97 5,105
2018-10-10 $21.87 $21.88 $21.83 $21.83 $21.20 3,062
2018-10-09 $21.99 $21.99 $21.80 $21.80 $21.16 2,825
2018-10-08 $21.97 $22.00 $21.89 $22.00 $21.36 3,826
2018-10-05 $21.85 $21.97 $21.85 $21.91 $21.27 12,990
2018-10-04 $21.75 $21.77 $21.72 $21.72 $21.09 7,984
2018-10-03 $21.20 $21.20 $21.20 $21.20 $20.58 3
2018-10-02 $21.20 $21.20 $21.20 $21.20 $20.58 0
2018-10-01 $21.20 $21.20 $21.20 $21.20 $20.58 0
2018-09-28 $21.20 $21.20 $21.20 $21.20 $20.58 8
2018-09-27 $21.29 $21.29 $21.29 $21.29 $20.67 0
2018-09-26 $21.29 $21.29 $21.29 $21.29 $20.67 0
2018-09-25 $21.29 $21.29 $21.29 $21.29 $20.67 0
2018-09-24 $21.29 $21.29 $21.29 $21.29 $20.58 200
2018-09-21 $21.35 $21.35 $21.35 $21.35 $20.64 0
2018-09-20 $21.35 $21.35 $21.35 $21.35 $20.64 0
2018-09-19 $21.37 $21.37 $21.35 $21.35 $20.64 400
2018-09-18 $20.97 $20.97 $20.97 $20.97 $20.27 94
2018-09-17 $20.97 $20.97 $20.97 $20.97 $20.27 0
2018-09-14 $20.95 $20.97 $20.95 $20.97 $20.27 200
2018-09-13 $20.85 $20.85 $20.85 $20.85 $20.15 0
2018-09-12 $20.85 $20.85 $20.85 $20.85 $20.16 0
2018-09-11 $20.85 $20.85 $20.85 $20.85 $20.15 0
2018-09-10 $20.83 $20.85 $20.83 $20.85 $20.15 800
2018-09-07 $20.88 $20.88 $20.88 $20.88 $20.19 300
2018-09-06 $20.75 $20.75 $20.75 $20.75 $20.06 0
2018-09-05 $20.76 $20.76 $20.75 $20.75 $20.06 1,600
2018-09-04 $20.45 $20.45 $20.45 $20.45 $19.77 139
2018-08-31 $20.45 $20.45 $20.45 $20.45 $19.77 0
2018-08-30 $20.45 $20.45 $20.45 $20.45 $19.77 0
2018-08-29 $20.45 $20.45 $20.45 $20.45 $19.77 0
2018-08-28 $20.45 $20.45 $20.45 $20.45 $19.77 0
2018-08-27 $20.45 $20.45 $20.45 $20.45 $19.77 0
2018-08-24 $20.45 $20.45 $20.45 $20.45 $19.77 0
2018-08-23 $20.45 $20.45 $20.45 $20.45 $19.77 1
2018-08-22 $20.47 $20.47 $20.45 $20.45 $19.77 444
2018-08-21 $20.48 $20.48 $20.48 $20.48 $19.80 2
2018-08-20 $20.48 $20.48 $20.48 $20.48 $19.80 1,000
2018-08-17 $20.71 $20.71 $20.71 $20.71 $20.02 28
2018-08-16 $20.71 $20.71 $20.71 $20.71 $20.02 60
2018-08-15 $20.71 $20.71 $20.71 $20.71 $20.02 20
2018-08-14 $20.71 $20.71 $20.71 $20.71 $20.02 1,200
2018-08-13 $20.67 $20.70 $20.66 $20.66 $19.97 625
2018-08-10 $20.84 $20.84 $20.84 $20.84 $20.15 47
2018-08-09 $20.84 $20.84 $20.84 $20.84 $20.15 200
2018-08-08 $20.99 $20.99 $20.99 $20.99 $20.29 4,936
2018-08-07 $20.88 $20.88 $20.88 $20.88 $20.19 0
2018-08-06 $20.88 $20.88 $20.88 $20.88 $20.19 0
2018-08-03 $20.88 $20.88 $20.88 $20.88 $20.19 200
2018-08-02 $20.91 $20.91 $20.91 $20.91 $20.22 0
2018-08-01 $20.91 $20.91 $20.91 $20.91 $20.22 0
2018-07-31 $20.91 $20.91 $20.91 $20.91 $20.22 0
2018-07-30 $20.90 $20.91 $20.90 $20.91 $20.22 2,170
2018-07-27 $20.85 $20.85 $20.85 $20.85 $20.16 0
2018-07-26 $20.85 $20.85 $20.85 $20.85 $20.16 0
2018-07-25 $20.85 $20.85 $20.85 $20.85 $20.16 4
2018-07-24 $20.85 $20.85 $20.85 $20.85 $20.16 100
2018-07-23 $20.35 $20.35 $20.35 $20.35 $19.67 0
2018-07-20 $20.35 $20.35 $20.35 $20.35 $19.67 0
2018-07-19 $20.35 $20.35 $20.35 $20.35 $19.67 0
2018-07-18 $20.35 $20.35 $20.35 $20.35 $19.67 1
2018-07-17 $20.35 $20.35 $20.35 $20.35 $19.67 0
2018-07-16 $20.35 $20.35 $20.35 $20.35 $19.67 0
2018-07-13 $20.35 $20.35 $20.35 $20.35 $19.67 0
2018-07-12 $20.35 $20.35 $20.35 $20.35 $19.67 700
2018-07-11 $20.43 $20.43 $20.39 $20.39 $19.71 352
2018-07-10 $20.38 $20.38 $20.38 $20.38 $19.70 0
2018-07-09 $20.38 $20.38 $20.38 $20.38 $19.70 0
2018-07-06 $20.38 $20.38 $20.38 $20.38 $19.70 0
2018-07-05 $20.38 $20.38 $20.38 $20.38 $19.70 1,278
2018-07-03 $20.51 $20.51 $20.46 $20.46 $19.78 469
2018-07-02 $20.56 $20.56 $20.56 $20.56 $19.88 3,027
2018-06-29 $20.51 $20.51 $20.51 $20.51 $19.83 0
2018-06-28 $20.52 $20.52 $20.45 $20.51 $19.83 16,207
2018-06-27 $20.66 $20.66 $20.45 $20.46 $19.78 34,355
2018-06-26 $20.81 $20.81 $20.64 $20.68 $19.99 5,914
2018-06-25 $20.61 $20.61 $20.59 $20.59 $19.91 45,816
2018-06-22 $20.73 $20.73 $20.73 $20.73 $20.04 9
2018-06-21 $20.78 $20.78 $20.78 $20.78 $20.10 0
2018-06-20 $20.78 $20.78 $20.78 $20.78 $20.10 0
2018-06-19 $20.78 $20.78 $20.78 $20.78 $20.10 0
2018-06-18 $20.78 $20.78 $20.78 $20.78 $20.04 75
2018-06-15 $20.78 $20.78 $20.78 $20.78 $20.04 246
2018-06-14 $20.95 $20.95 $20.95 $20.95 $20.20 0
2018-06-13 $21.01 $21.05 $20.95 $20.95 $20.20 3,105
2018-06-12 $20.90 $20.90 $20.90 $20.90 $20.15 0
2018-06-11 $20.90 $20.90 $20.90 $20.90 $20.15 0
2018-06-08 $20.90 $20.90 $20.90 $20.90 $20.15 0
2018-06-07 $20.90 $20.90 $20.90 $20.90 $20.15 0
2018-06-06 $20.90 $20.90 $20.90 $20.90 $20.15 0
2018-06-05 $20.90 $20.90 $20.90 $20.90 $20.15 1
2018-06-04 $20.85 $20.90 $20.85 $20.90 $20.15 2,720
2018-06-01 $20.75 $20.76 $20.70 $20.76 $20.02 1,476
2018-05-31 $20.70 $20.70 $20.70 $20.70 $19.96 0
2018-05-30 $20.70 $20.70 $20.70 $20.70 $19.96 670
2018-05-29 $20.49 $20.49 $20.49 $20.49 $19.75 100
2018-05-25 $21.39 $21.39 $21.39 $21.39 $20.62 0
2018-05-24 $21.39 $21.39 $21.39 $21.39 $20.62 12
2018-05-23 $21.39 $21.39 $21.39 $21.39 $20.62 0
2018-05-22 $21.39 $21.39 $21.39 $21.39 $20.62 0
2018-05-21 $21.39 $21.39 $21.39 $21.39 $20.62 0
2018-05-18 $21.46 $21.46 $21.39 $21.39 $20.62 2,097
2018-05-17 $21.10 $21.10 $21.10 $21.10 $20.34 0
2018-05-16 $21.10 $21.10 $21.10 $21.10 $20.34 0
2018-05-15 $21.10 $21.10 $21.10 $21.10 $20.34 0
2018-05-14 $21.04 $21.10 $21.04 $21.10 $20.34 900
2018-05-11 $21.03 $21.03 $21.03 $21.03 $20.28 536
2018-05-10 $21.20 $21.20 $21.20 $21.20 $20.44 50
2018-05-09 $21.20 $21.20 $21.20 $21.20 $20.44 0
2018-05-08 $21.20 $21.20 $21.20 $21.20 $20.44 10
2018-05-07 $21.20 $21.20 $21.20 $21.20 $20.44 17
2018-05-04 $21.20 $21.20 $21.20 $21.20 $20.44 25
2018-05-03 $21.20 $21.20 $21.20 $21.20 $20.44 400
2018-05-02 $21.27 $21.27 $21.27 $21.27 $20.51 11
2018-05-01 $21.27 $21.27 $21.27 $21.27 $20.51 7
2018-04-30 $21.27 $21.27 $21.27 $21.27 $20.51 4
2018-04-27 $21.27 $21.27 $21.27 $21.27 $20.51 2
2018-04-26 $21.27 $21.27 $21.27 $21.27 $20.51 1,000
2018-04-25 $21.42 $21.44 $21.42 $21.44 $20.67 990
2018-04-24 $21.26 $21.26 $21.26 $21.26 $20.50 115
2018-04-23 $21.21 $21.21 $21.21 $21.21 $20.45 1,000
2018-04-20 $21.11 $21.11 $21.11 $21.11 $20.35 0
2018-04-19 $20.92 $21.13 $20.92 $21.11 $20.35 13,332
2018-04-18 $20.73 $20.73 $20.73 $20.73 $19.99 204
2018-04-17 $20.85 $20.85 $20.85 $20.85 $20.10 0
2018-04-16 $20.85 $20.85 $20.85 $20.85 $20.10 4,000
2018-04-13 $20.83 $20.83 $20.83 $20.83 $20.08 0
2018-04-12 $20.83 $20.83 $20.83 $20.83 $20.08 100
2018-04-11 $20.74 $20.74 $20.74 $20.74 $20.00 0
2018-04-10 $20.74 $20.74 $20.74 $20.74 $20.00 200
2018-04-09 $20.54 $20.54 $20.54 $20.54 $19.80 0
2018-04-06 $20.54 $20.54 $20.54 $20.54 $19.80 0
2018-04-05 $20.54 $20.54 $20.54 $20.54 $19.80 8
2018-04-04 $20.54 $20.54 $20.54 $20.54 $19.80 0
2018-04-03 $20.54 $20.54 $20.54 $20.54 $19.80 50
2018-04-02 $20.52 $20.54 $20.52 $20.54 $19.80 578
2018-03-29 $20.64 $20.64 $20.64 $20.64 $19.90 159
2018-03-28 $20.77 $20.77 $20.77 $20.77 $20.03 9
2018-03-27 $20.76 $20.79 $20.76 $20.77 $20.03 2,791
2018-03-26 $20.86 $20.86 $20.86 $20.86 $20.11 0
2018-03-23 $20.86 $20.86 $20.86 $20.86 $20.11 6
2018-03-22 $20.92 $20.92 $20.86 $20.86 $20.11 1,470
2018-03-21 $21.13 $21.15 $21.11 $21.11 $20.35 8,600
2018-03-20 $21.07 $21.07 $21.07 $21.07 $20.31 0
2018-03-19 $21.07 $21.07 $21.07 $21.07 $20.27 404
2018-03-16 $21.00 $21.00 $21.00 $21.00 $20.20 100
2018-03-15 $21.02 $21.02 $21.02 $21.02 $20.22 0
2018-03-14 $21.02 $21.02 $21.02 $21.02 $20.22 1,100
2018-03-13 $21.28 $21.28 $21.28 $21.28 $20.47 0
2018-03-12 $21.28 $21.28 $21.28 $21.28 $20.47 0
2018-03-09 $21.28 $21.28 $21.28 $21.28 $20.47 3
2018-03-08 $21.30 $21.30 $21.21 $21.28 $20.47 874
2018-03-07 $21.29 $21.31 $21.29 $21.31 $20.49 500
2018-03-06 $21.22 $21.22 $21.22 $21.22 $20.41 265
2018-03-05 $21.24 $21.24 $21.24 $21.24 $20.43 0
2018-03-02 $21.26 $21.26 $21.24 $21.24 $20.43 1,167
2018-03-01 $21.17 $21.17 $21.12 $21.12 $20.31 312
2018-02-28 $21.35 $21.35 $21.35 $21.35 $20.53 4,600
2018-02-27 $21.35 $21.35 $21.35 $21.35 $20.53 80
2018-02-26 $21.35 $21.35 $21.35 $21.35 $20.53 30
2018-02-23 $21.41 $21.41 $21.32 $21.35 $20.53 4,715
2018-02-22 $21.55 $21.58 $21.55 $21.55 $20.73 2,123
2018-02-21 $21.29 $21.56 $21.29 $21.56 $20.74 2,452
2018-02-20 $21.35 $21.35 $21.35 $21.35 $20.53 368
2018-02-16 $21.36 $21.36 $21.36 $21.36 $20.54 0
2018-02-15 $21.34 $21.36 $21.32 $21.36 $20.54 508
2018-02-14 $21.34 $21.34 $21.34 $21.34 $20.52 450
2018-02-13 $21.22 $21.33 $21.22 $21.33 $20.51 419
2018-02-12 $21.32 $21.32 $21.32 $21.32 $20.50 100
2018-02-09 $21.23 $21.34 $21.23 $21.34 $20.52 1,560
2018-02-08 $21.23 $21.38 $21.23 $21.32 $20.50 3,060
2018-02-07 $21.08 $21.30 $21.08 $21.27 $20.46 2,228
2018-02-06 $20.94 $20.94 $20.94 $20.94 $20.14 875
2018-02-05 $21.20 $21.23 $21.11 $21.14 $20.33 4,238
2018-02-02 $21.00 $21.14 $21.00 $21.07 $20.26 7,588
2018-02-01 $20.78 $20.83 $20.78 $20.83 $20.03 2,300
2018-01-31 $20.71 $20.71 $20.68 $20.71 $19.92 654
2018-01-30 $20.75 $20.75 $20.75 $20.75 $19.96 244
2018-01-29 $20.43 $20.43 $20.43 $20.43 $19.65 47
2018-01-26 $20.47 $20.53 $20.43 $20.43 $19.65 2,154
2018-01-25 $20.43 $20.43 $20.43 $20.43 $19.65 550
2018-01-24 $20.61 $20.61 $20.61 $20.61 $19.82 100
2018-01-23 $20.39 $20.42 $20.39 $20.42 $19.64 224
2018-01-22 $20.48 $20.49 $20.48 $20.49 $19.70 1,815
2018-01-19 $20.49 $20.49 $20.49 $20.49 $19.71 749
2018-01-18 $20.38 $20.38 $20.37 $20.38 $19.60 735
2018-01-17 $20.15 $20.26 $20.15 $20.26 $19.49 524
2018-01-16 $20.26 $20.26 $20.25 $20.25 $19.47 300
2018-01-12 $20.33 $20.33 $20.33 $20.33 $19.55 190
2018-01-11 $20.34 $20.34 $20.32 $20.32 $19.54 250
2018-01-10 $20.37 $20.37 $20.37 $20.37 $19.59 0
2018-01-09 $20.34 $20.37 $20.34 $20.37 $19.59 4,150
2018-01-08 $20.16 $20.16 $20.16 $20.16 $19.39 1,235
2018-01-05 $20.16 $20.16 $20.16 $20.16 $19.39 0
2018-01-04 $20.16 $20.16 $20.16 $20.16 $19.39 0
2018-01-03 $20.16 $20.16 $20.16 $20.16 $19.39 0
2018-01-02 $20.10 $20.16 $20.10 $20.16 $19.39 200
2017-12-29 $19.91 $19.92 $19.91 $19.92 $19.16 1,700
2017-12-28 $19.98 $20.01 $19.92 $19.94 $19.18 5,300
2017-12-27 $20.37 $20.37 $20.37 $20.37 $19.59 0
2017-12-26 $20.37 $20.37 $20.37 $20.37 $19.59 0
2017-12-22 $20.37 $20.37 $20.37 $20.37 $19.59 7
2017-12-21 $20.39 $20.42 $20.31 $20.37 $19.59 10,750
2017-12-20 $20.36 $20.39 $20.34 $20.37 $19.59 2,461
2017-12-19 $20.01 $20.21 $20.01 $20.17 $19.40 10,064
2017-12-18 $19.82 $19.82 $19.81 $19.82 $19.06 1,521
2017-12-15 $19.93 $19.93 $19.93 $19.93 $19.17 0
2017-12-14 $19.93 $19.93 $19.93 $19.93 $19.17 0
2017-12-13 $19.95 $19.95 $19.93 $19.93 $19.17 6,760
2017-12-12 $19.92 $19.92 $19.92 $19.92 $19.16 0
2017-12-11 $19.92 $19.92 $19.92 $19.92 $19.16 130
2017-12-08 $20.07 $20.07 $20.07 $20.07 $19.30 100
2017-12-07 $19.86 $19.86 $19.86 $19.86 $19.10 100
2017-12-06 $19.93 $19.93 $19.93 $19.93 $19.16 1
2017-12-05 $19.94 $19.94 $19.93 $19.93 $19.16 838
2017-12-04 $20.26 $20.26 $20.26 $20.26 $19.49 44
2017-12-01 $20.26 $20.26 $20.26 $20.26 $19.49 0
2017-11-30 $20.20 $20.29 $20.15 $20.26 $19.49 12,687
2017-11-29 $20.18 $20.20 $20.18 $20.18 $19.40 518
2017-11-28 $19.96 $19.96 $19.96 $19.96 $19.20 0
2017-11-27 $19.96 $19.96 $19.96 $19.96 $19.20 0
2017-11-24 $19.96 $19.96 $19.96 $19.96 $19.20 0
2017-11-22 $19.98 $19.98 $19.96 $19.96 $19.20 1,944
2017-11-21 $20.17 $20.17 $20.17 $20.17 $19.40 180
2017-11-20 $20.16 $20.16 $20.16 $20.16 $19.39 250
2017-11-17 $20.27 $20.27 $20.27 $20.27 $19.50 0
2017-11-16 $20.27 $20.27 $20.27 $20.27 $19.50 525
2017-11-15 $20.04 $20.04 $20.04 $20.04 $19.27 5
2017-11-14 $20.04 $20.04 $20.04 $20.04 $19.27 0
2017-11-13 $20.04 $20.04 $20.04 $20.04 $19.27 75
2017-11-10 $20.04 $20.04 $20.04 $20.04 $19.27 25
2017-11-09 $20.04 $20.04 $20.04 $20.04 $19.27 0
2017-11-08 $20.04 $20.04 $20.04 $20.04 $19.27 100
2017-11-07 $20.11 $20.11 $20.11 $20.11 $19.34 0
2017-11-06 $20.10 $20.11 $20.10 $20.11 $19.34 660
2017-11-03 $20.21 $20.21 $20.21 $20.21 $19.44 100
2017-11-02 $20.21 $20.21 $20.21 $20.21 $19.44 100
2017-11-01 $20.51 $20.51 $20.51 $20.51 $19.73 5
2017-10-31 $20.51 $20.51 $20.51 $20.51 $19.73 0
2017-10-30 $20.53 $20.53 $20.51 $20.51 $19.73 2,500
2017-10-27 $20.72 $20.72 $20.72 $20.72 $19.93 0
2017-10-26 $20.62 $20.72 $20.62 $20.72 $19.93 670
2017-10-25 $20.71 $20.75 $20.71 $20.73 $19.94 850
2017-10-24 $20.20 $20.20 $20.20 $20.20 $19.43 0
2017-10-23 $20.20 $20.20 $20.20 $20.20 $19.43 0
2017-10-20 $20.20 $20.20 $20.20 $20.20 $19.43 0
2017-10-19 $20.19 $20.20 $20.18 $20.20 $19.43 1,025
2017-10-18 $20.36 $20.36 $20.36 $20.36 $19.58 1,050
2017-10-17 $20.42 $20.42 $20.42 $20.42 $19.64 5
2017-10-16 $20.42 $20.42 $20.42 $20.42 $19.64 0
2017-10-13 $20.42 $20.42 $20.42 $20.42 $19.64 22
2017-10-12 $20.42 $20.42 $20.42 $20.42 $19.64 500
2017-10-11 $20.45 $20.45 $20.45 $20.45 $19.67 0
2017-10-10 $20.45 $20.45 $20.45 $20.45 $19.67 0
2017-10-09 $20.45 $20.45 $20.45 $20.45 $19.67 0
2017-10-06 $20.45 $20.45 $20.45 $20.45 $19.67 0
2017-10-05 $20.45 $20.45 $20.45 $20.45 $19.67 0
2017-10-04 $20.45 $20.45 $20.45 $20.45 $19.67 0
2017-10-03 $20.45 $20.45 $20.45 $20.45 $19.67 1,000
2017-10-02 $21.26 $21.26 $20.40 $20.41 $19.63 17,500
2017-09-29 $20.45 $20.45 $20.45 $20.45 $19.67 50
2017-09-28 $20.46 $20.46 $20.45 $20.45 $19.67 6,368
2017-09-27 $20.18 $20.18 $20.18 $20.18 $19.41 0
2017-09-26 $20.18 $20.18 $20.18 $20.18 $19.41 0
2017-09-25 $20.18 $20.18 $20.18 $20.18 $19.41 0
2017-09-22 $20.18 $20.18 $20.18 $20.18 $19.41 0
2017-09-21 $20.16 $20.18 $20.16 $20.18 $19.41 1,400
2017-09-20 $20.28 $20.33 $20.28 $20.33 $19.55 1,542
2017-09-19 $20.18 $20.18 $20.18 $20.18 $19.41 76
2017-09-18 $20.18 $20.18 $20.18 $20.18 $19.41 344
2017-09-15 $20.01 $20.01 $20.01 $20.01 $19.25 150
2017-09-14 $20.10 $20.10 $20.10 $20.10 $19.33 211
2017-09-13 $20.15 $20.15 $20.13 $20.13 $19.36 2,293
2017-09-12 $19.78 $19.78 $19.78 $19.78 $19.02 0
2017-09-11 $19.78 $19.78 $19.78 $19.78 $19.02 0
2017-09-08 $19.78 $19.78 $19.78 $19.78 $19.02 500
2017-09-07 $19.69 $19.69 $19.69 $19.69 $18.94 925
2017-09-06 $19.69 $19.91 $19.69 $19.91 $19.15 6,672
2017-09-05 $19.97 $19.97 $19.97 $19.97 $19.21 35
2017-09-01 $19.97 $19.97 $19.97 $19.97 $19.21 0
2017-08-31 $19.97 $19.97 $19.97 $19.97 $19.21 0
2017-08-30 $19.97 $19.97 $19.97 $19.97 $19.21 66
2017-08-29 $19.97 $19.97 $19.97 $19.97 $19.21 148
2017-08-28 $20.04 $20.04 $20.04 $20.04 $19.27 50
2017-08-25 $20.07 $20.07 $20.04 $20.04 $19.27 1,325
2017-08-24 $20.14 $20.14 $20.14 $20.14 $19.37 0
2017-08-23 $20.14 $20.14 $20.14 $20.14 $19.37 0
2017-08-22 $20.14 $20.14 $20.14 $20.14 $19.37 0
2017-08-21 $20.14 $20.14 $20.14 $20.14 $19.37 0
2017-08-18 $20.14 $20.14 $20.14 $20.14 $19.37 200
2017-08-17 $20.17 $20.18 $20.17 $20.18 $19.41 200
2017-08-16 $20.43 $20.43 $20.43 $20.43 $19.65 0
2017-08-15 $20.43 $20.43 $20.43 $20.43 $19.65 100
2017-08-14 $20.22 $20.22 $20.22 $20.22 $19.45 0
2017-08-11 $20.22 $20.22 $20.22 $20.22 $19.45 150
2017-08-10 $20.28 $20.28 $20.27 $20.27 $19.50 643
2017-08-09 $20.50 $20.50 $20.50 $20.50 $19.72 0
2017-08-08 $20.50 $20.50 $20.50 $20.50 $19.72 100
2017-08-07 $20.39 $20.40 $20.39 $20.40 $19.62 1,300
2017-08-04 $20.43 $20.43 $20.43 $20.43 $19.65 0
2017-08-03 $20.43 $20.43 $20.43 $20.43 $19.65 0
2017-08-02 $20.46 $20.46 $20.43 $20.43 $19.65 500
2017-08-01 $20.68 $20.68 $20.68 $20.68 $19.89 0
2017-07-31 $20.68 $20.68 $20.68 $20.68 $19.89 1,000
2017-07-28 $20.56 $20.56 $20.56 $20.56 $19.77 0
2017-07-27 $20.56 $20.56 $20.56 $20.56 $19.77 0
2017-07-26 $20.56 $20.56 $20.56 $20.56 $19.77 0
2017-07-25 $20.56 $20.56 $20.56 $20.56 $19.77 350
2017-07-24 $20.37 $20.37 $20.37 $20.37 $19.59 0
2017-07-21 $20.37 $20.37 $20.37 $20.37 $19.59 2,500
2017-07-20 $20.37 $20.45 $20.37 $20.45 $19.67 6,095
2017-07-19 $20.51 $20.51 $20.51 $20.51 $19.73 308
2017-07-18 $20.54 $20.54 $20.54 $20.54 $19.75 100
2017-07-17 $20.75 $20.75 $20.72 $20.72 $19.93 950
2017-07-14 $20.63 $20.63 $20.63 $20.63 $19.84 1,132
2017-07-13 $20.65 $20.65 $20.65 $20.65 $19.86 0
2017-07-12 $20.68 $20.68 $20.65 $20.65 $19.86 700
2017-07-11 $20.83 $20.83 $20.83 $20.83 $20.03 0
2017-07-10 $20.83 $20.83 $20.83 $20.83 $20.03 1,016
2017-07-07 $21.00 $21.00 $20.85 $20.85 $20.05 1,200
2017-07-06 $20.73 $20.73 $20.72 $20.72 $19.93 400
2017-07-05 $20.57 $20.57 $20.57 $20.57 $19.78 0
2017-07-03 $20.41 $20.62 $20.41 $20.57 $19.78 958
2017-06-30 $20.42 $20.42 $20.42 $20.42 $19.64 1,000
2017-06-29 $20.11 $20.11 $20.11 $20.11 $19.34 0
2017-06-28 $20.11 $20.11 $20.11 $20.11 $19.34 0
2017-06-27 $20.11 $20.11 $20.11 $20.11 $19.34 400
2017-06-26 $20.05 $20.05 $19.99 $19.99 $19.23 1,100
2017-06-23 $20.13 $20.13 $20.13 $20.13 $19.36 0
2017-06-22 $20.13 $20.13 $20.13 $20.13 $19.36 0
2017-06-21 $20.18 $20.18 $20.13 $20.13 $19.36 1,420
2017-06-20 $20.13 $20.13 $20.12 $20.12 $19.35 500
2017-06-19 $20.63 $20.63 $20.63 $20.63 $19.84 0
2017-06-16 $20.63 $20.63 $20.63 $20.63 $19.84 75
2017-06-15 $20.63 $20.63 $20.63 $20.63 $19.84 0
2017-06-14 $20.63 $20.63 $20.63 $20.63 $19.84 0
2017-06-13 $20.63 $20.63 $20.62 $20.63 $19.84 500
2017-06-12 $20.59 $20.59 $20.59 $20.59 $19.80 0
2017-06-09 $20.59 $20.59 $20.59 $20.59 $19.80 0
2017-06-08 $20.59 $20.59 $20.59 $20.59 $19.80 100
2017-06-07 $20.50 $20.50 $20.50 $20.50 $19.72 300
2017-06-06 $20.43 $20.43 $20.40 $20.40 $19.62 537
2017-06-05 $20.74 $20.74 $20.74 $20.74 $19.95 0
2017-06-02 $20.74 $20.74 $20.74 $20.74 $19.95 50
2017-06-01 $20.74 $20.74 $20.74 $20.74 $19.95 0
2017-05-31 $20.74 $20.74 $20.74 $20.74 $19.95 0
2017-05-30 $20.76 $20.81 $20.74 $20.74 $19.95 5,204
2017-05-26 $20.82 $20.83 $20.82 $20.82 $20.02 558
2017-05-25 $20.84 $20.84 $20.84 $20.84 $20.05 0
2017-05-24 $20.84 $20.84 $20.84 $20.84 $20.05 0
2017-05-23 $20.84 $20.84 $20.84 $20.84 $20.05 0
2017-05-22 $20.84 $20.84 $20.84 $20.84 $20.05 1,100
2017-05-19 $20.89 $20.89 $20.89 $20.89 $20.09 0
2017-05-18 $20.89 $20.89 $20.89 $20.89 $20.09 37
2017-05-17 $20.98 $20.98 $20.89 $20.89 $20.09 235
2017-05-16 $21.18 $21.18 $21.18 $21.18 $20.37 100
2017-05-15 $21.33 $21.33 $21.33 $21.33 $20.51 0
2017-05-12 $21.33 $21.33 $21.33 $21.33 $20.51 0
2017-05-11 $21.33 $21.33 $21.33 $21.33 $20.51 0
2017-05-10 $21.33 $21.33 $21.33 $21.33 $20.51 299
2017-05-09 $21.34 $21.35 $21.34 $21.35 $20.53 535
2017-05-08 $21.31 $21.31 $21.29 $21.29 $20.48 558
2017-05-05 $21.21 $21.21 $21.21 $21.21 $20.40 0
2017-05-04 $21.21 $21.21 $21.21 $21.21 $20.40 0
2017-05-03 $21.21 $21.21 $21.21 $21.21 $20.40 0
2017-05-02 $21.21 $21.21 $21.21 $21.21 $20.40 0
2017-05-01 $21.21 $21.21 $21.21 $21.21 $20.40 5,100
2017-04-28 $21.10 $21.10 $21.10 $21.10 $20.29 0
2017-04-27 $21.10 $21.10 $21.10 $21.10 $20.29 0
2017-04-26 $21.15 $21.15 $21.10 $21.10 $20.29 1,050
2017-04-25 $20.96 $20.96 $20.96 $20.96 $20.16 0
2017-04-24 $20.97 $20.97 $20.95 $20.96 $20.16 600
2017-04-21 $20.81 $20.81 $20.81 $20.81 $20.02 1,000
2017-04-20 $20.97 $20.97 $20.97 $20.97 $20.17 0
2017-04-19 $20.97 $20.97 $20.97 $20.97 $20.17 0
2017-04-18 $20.97 $20.97 $20.97 $20.97 $20.17 0
2017-04-17 $20.97 $20.97 $20.97 $20.97 $20.17 0
2017-04-13 $20.97 $20.97 $20.97 $20.97 $20.17 0
2017-04-12 $21.00 $21.00 $20.97 $20.97 $20.17 800
2017-04-11 $21.12 $21.12 $21.08 $21.08 $20.27 5,135
2017-04-10 $21.23 $21.23 $21.23 $21.23 $20.42 0
2017-04-07 $21.23 $21.23 $21.23 $21.23 $20.42 0
2017-04-06 $21.23 $21.23 $21.23 $21.23 $20.42 0
2017-04-05 $21.25 $21.27 $21.23 $21.23 $20.42 1,050
2017-04-04 $21.22 $21.22 $21.22 $21.22 $20.41 150
2017-04-03 $21.45 $21.45 $21.45 $21.45 $20.63 100
2017-03-31 $21.32 $21.32 $21.32 $21.32 $20.50 0
2017-03-30 $21.32 $21.32 $21.32 $21.32 $20.50 1
2017-03-29 $21.26 $21.32 $21.26 $21.32 $20.50 550
2017-03-28 $21.25 $21.25 $21.25 $21.25 $20.44 0
2017-03-27 $21.18 $21.29 $21.17 $21.25 $20.44 2,300
2017-03-24 $21.41 $21.41 $21.37 $21.39 $20.57 2,800
2017-03-23 $21.31 $21.43 $21.31 $21.41 $20.59 1,050
2017-03-22 $21.49 $21.49 $21.33 $21.39 $20.57 429
2017-03-21 $21.69 $21.69 $21.69 $21.69 $20.86 13
2017-03-20 $22.04 $22.04 $21.69 $21.69 $20.86 1,303
2017-03-17 $21.93 $21.93 $21.93 $21.93 $21.09 0
2017-03-16 $21.86 $21.93 $21.86 $21.93 $21.09 1,600
2017-03-15 $22.18 $22.41 $21.69 $21.69 $20.86 10,455
2017-03-14 $22.08 $22.09 $22.06 $22.09 $21.25 2,197
2017-03-13 $22.18 $22.18 $22.18 $22.18 $21.33 104
2017-03-10 $22.11 $22.12 $22.07 $22.07 $21.23 1,200
2017-03-09 $22.10 $22.15 $22.02 $22.11 $21.27 6,400
2017-03-08 $22.01 $22.01 $21.94 $21.95 $21.11 7,880
2017-03-07 $21.70 $21.70 $21.70 $21.70 $20.87 0
2017-03-06 $21.70 $21.70 $21.70 $21.70 $20.87 0
2017-03-03 $21.70 $21.70 $21.70 $21.70 $20.87 2,600
2017-03-02 $21.70 $21.70 $21.70 $21.70 $20.87 1,400
2017-03-01 $21.69 $21.69 $21.69 $21.69 $20.86 430
2017-02-28 $21.35 $21.35 $21.35 $21.35 $20.53 0
2017-02-27 $21.27 $21.35 $21.27 $21.35 $20.53 200
2017-02-24 $21.38 $21.38 $21.28 $21.28 $20.47 1,495
2017-02-23 $21.49 $21.49 $21.49 $21.49 $20.67 100
2017-02-22 $21.60 $21.60 $21.60 $21.60 $20.77 65
2017-02-21 $21.60 $21.60 $21.60 $21.60 $20.77 0
2017-02-17 $21.75 $21.75 $21.60 $21.60 $20.77 200
2017-02-16 $22.00 $22.00 $21.63 $21.65 $20.82 7,171
2017-02-15 $21.76 $21.76 $21.76 $21.76 $20.93 2,000
2017-02-14 $21.50 $21.50 $21.50 $21.50 $20.68 37
2017-02-13 $21.50 $21.50 $21.50 $21.50 $20.68 100
2017-02-10 $21.45 $21.45 $21.43 $21.45 $20.63 2,000
2017-02-09 $21.28 $21.45 $21.28 $21.45 $20.63 2,050
2017-02-08 $21.26 $21.26 $21.23 $21.23 $20.42 400
2017-02-07 $21.49 $21.49 $21.43 $21.43 $20.61 2,937
2017-02-06 $21.62 $21.62 $21.62 $21.62 $20.80 305
2017-02-03 $21.77 $21.77 $21.77 $21.77 $20.94 5
2017-02-02 $21.76 $21.77 $21.76 $21.77 $20.94 729
2017-02-01 $21.76 $21.76 $21.76 $21.76 $20.93 1,605
2017-01-31 $21.72 $21.72 $21.72 $21.72 $20.89 5
2017-01-30 $21.72 $21.72 $21.72 $21.72 $20.89 205
2017-01-27 $21.83 $21.83 $21.83 $21.83 $21.00 159
2017-01-26 $21.86 $21.95 $21.81 $21.81 $20.98 5,807
2017-01-25 $21.41 $21.41 $21.41 $21.41 $20.59 10
2017-01-24 $21.41 $21.41 $21.41 $21.41 $20.59 10
2017-01-23 $21.44 $21.44 $21.33 $21.41 $20.59 3,365
2017-01-20 $21.66 $21.66 $21.64 $21.64 $20.81 260
2017-01-19 $21.71 $21.73 $21.66 $21.69 $20.86 8,920
2017-01-18 $21.20 $21.20 $21.20 $21.20 $20.39 0
2017-01-17 $21.20 $21.20 $21.16 $21.20 $20.39 1,344
2017-01-13 $21.38 $21.41 $21.38 $21.41 $20.59 500
2017-01-12 $21.28 $21.28 $21.28 $21.28 $20.47 199
2017-01-11 $21.39 $21.39 $21.39 $21.39 $20.57 0
2017-01-10 $21.40 $21.42 $21.39 $21.39 $20.57 3,347
2017-01-09 $21.37 $21.37 $21.35 $21.35 $20.54 1,144
2017-01-06 $21.39 $21.39 $21.39 $21.39 $20.57 0
2017-01-05 $21.39 $21.39 $21.39 $21.39 $20.57 250
2017-01-04 $21.78 $21.78 $21.65 $21.65 $20.82 400
2017-01-03 $22.01 $22.01 $22.01 $22.01 $21.17 1,001
2016-12-30 $21.87 $21.87 $21.80 $21.82 $20.99 6,049
2016-12-29 $21.87 $21.87 $21.87 $21.87 $21.03 0
2016-12-28 $22.08 $22.08 $21.87 $21.87 $21.03 1,900
2016-12-27 $22.15 $22.15 $22.12 $22.12 $21.27 1,400
2016-12-23 $21.94 $21.95 $21.94 $21.95 $21.11 650
2016-12-22 $22.01 $22.01 $22.01 $22.01 $21.17 0
2016-12-21 $22.01 $22.01 $22.01 $22.01 $21.17 150
2016-12-20 $22.06 $22.50 $22.06 $22.17 $21.32 3,859
2016-12-19 $21.69 $21.69 $21.69 $21.69 $20.86 570
2016-12-16 $22.07 $22.07 $22.07 $22.07 $21.23 8
2016-12-15 $22.07 $22.07 $22.07 $22.07 $21.23 405
2016-12-14 $21.92 $21.94 $21.92 $21.94 $21.10 805
2016-12-13 $22.04 $22.16 $22.04 $22.10 $21.26 4,188
2016-12-12 $22.32 $22.32 $22.18 $22.18 $21.33 709
2016-12-09 $22.20 $22.20 $22.20 $22.20 $21.35 1,005
2016-12-08 $21.89 $21.92 $21.88 $21.88 $21.04 2,505
2016-12-07 $21.66 $21.66 $21.66 $21.66 $20.83 305
2016-12-06 $21.83 $21.83 $21.82 $21.82 $20.99 805
2016-12-05 $21.74 $21.74 $21.74 $21.74 $20.91 1,005
2016-12-02 $22.41 $22.41 $21.85 $21.85 $21.01 3,405
2016-12-01 $22.00 $22.11 $22.00 $22.11 $21.26 2,380
2016-11-30 $21.82 $21.82 $21.82 $21.82 $20.99 1,005
2016-11-29 $21.56 $21.56 $21.40 $21.40 $20.58 1,907
2016-11-28 $21.62 $21.62 $21.48 $21.58 $20.76 7,417
2016-11-25 $21.66 $21.66 $21.61 $21.61 $20.78 310
2016-11-23 $21.83 $21.90 $21.67 $21.70 $20.87 2,797
2016-11-22 $21.59 $21.62 $21.59 $21.60 $20.78 572
2016-11-21 $21.59 $21.69 $21.57 $21.59 $20.76 6,203
2016-11-18 $21.46 $21.69 $21.46 $21.68 $20.85 6,693
2016-11-17 $21.49 $21.59 $21.47 $21.58 $20.75 2,329
2016-11-16 $21.38 $21.38 $21.38 $21.38 $20.56 227
2016-11-15 $21.43 $21.43 $21.43 $21.43 $20.61 556
2016-11-14 $21.85 $21.85 $21.53 $21.60 $20.77 3,705
2016-11-11 $21.44 $21.50 $21.44 $21.50 $20.68 870
2016-11-10 $21.22 $21.22 $21.13 $21.20 $20.39 353,405
2016-11-09 $20.40 $20.98 $20.40 $20.93 $20.13 1,075
2016-11-08 $20.09 $20.09 $20.09 $20.09 $19.32 10
2016-11-07 $20.09 $20.09 $20.09 $20.09 $19.32 5
2016-11-04 $20.09 $20.09 $20.09 $20.09 $19.32 11
2016-11-03 $20.09 $20.09 $20.09 $20.09 $19.32 1,010
2016-11-02 $20.20 $20.20 $20.20 $20.20 $19.43 11
2016-11-01 $20.20 $20.20 $20.20 $20.20 $19.43 230
2016-10-31 $20.16 $20.16 $20.05 $20.08 $19.31 1,700
2016-10-28 $20.00 $20.00 $20.00 $20.00 $19.24 0
2016-10-27 $20.00 $20.00 $20.00 $20.00 $19.24 780
2016-10-26 $19.77 $19.77 $19.77 $19.77 $19.01 4
2016-10-25 $19.77 $19.77 $19.77 $19.77 $19.01 0
2016-10-24 $19.78 $19.78 $19.76 $19.77 $19.01 2,000
2016-10-21 $19.66 $19.66 $19.66 $19.66 $18.91 0
2016-10-20 $19.63 $19.67 $19.63 $19.66 $18.91 400
2016-10-19 $19.79 $19.79 $19.79 $19.79 $19.03 0
2016-10-18 $19.79 $19.79 $19.79 $19.79 $19.03 105
2016-10-17 $19.70 $19.88 $19.70 $19.85 $19.09 900
2016-10-14 $19.88 $19.89 $19.82 $19.82 $19.06 600
2016-10-13 $19.50 $19.72 $19.50 $19.72 $18.97 3,200
2016-10-12 $19.66 $19.66 $19.66 $19.66 $18.91 2
2016-10-11 $19.66 $19.66 $19.66 $19.66 $18.91 0
2016-10-10 $19.66 $19.70 $19.66 $19.66 $18.91 2,000
2016-10-07 $19.66 $19.66 $19.66 $19.66 $18.91 4
2016-10-06 $19.66 $19.66 $19.66 $19.66 $18.91 300
2016-10-05 $19.18 $19.18 $19.18 $19.18 $18.45 0
2016-10-04 $19.18 $19.18 $19.18 $19.18 $18.45 0
2016-10-03 $19.18 $19.18 $19.18 $19.18 $18.45 300
2016-09-30 $18.98 $18.98 $18.98 $18.98 $18.26 0
2016-09-29 $18.98 $18.98 $18.98 $18.98 $18.26 2,700
2016-09-28 $19.00 $19.00 $19.00 $19.00 $18.27 250
2016-09-27 $19.04 $19.04 $19.00 $19.00 $18.27 1,395
2016-09-26 $19.20 $19.20 $19.20 $19.20 $18.47 100
2016-09-23 $19.61 $19.61 $19.61 $19.61 $18.86 0
2016-09-22 $19.61 $19.61 $19.61 $19.61 $18.86 0
2016-09-21 $19.60 $19.61 $19.60 $19.61 $18.86 200
2016-09-20 $19.59 $19.59 $19.59 $19.59 $18.84 400
2016-09-19 $19.72 $19.72 $19.72 $19.72 $18.97 0
2016-09-16 $19.72 $19.72 $19.72 $19.72 $18.97 0
2016-09-15 $19.75 $19.75 $19.72 $19.72 $18.97 252
2016-09-14 $19.52 $19.52 $19.52 $19.52 $18.77 0
2016-09-13 $19.52 $19.52 $19.52 $19.52 $18.77 0
2016-09-12 $19.44 $19.52 $19.44 $19.52 $18.77 1,701
2016-09-09 $19.10 $19.10 $19.10 $19.10 $18.37 30
2016-09-08 $19.10 $19.10 $19.10 $19.10 $18.37 218
2016-09-07 $19.06 $19.06 $19.06 $19.06 $18.33 0
2016-09-06 $19.06 $19.06 $19.06 $19.06 $18.33 0
2016-09-02 $19.06 $19.06 $19.06 $19.06 $18.33 0
2016-09-01 $19.06 $19.06 $19.06 $19.06 $18.33 0
2016-08-31 $19.06 $19.06 $19.06 $19.06 $18.33 0
2016-08-30 $19.06 $19.06 $19.06 $19.06 $18.33 0
2016-08-29 $19.06 $19.06 $19.06 $19.06 $18.33 52
2016-08-26 $19.00 $19.06 $19.00 $19.06 $18.33 362
2016-08-25 $19.10 $19.10 $19.10 $19.10 $18.37 0
2016-08-24 $19.10 $19.10 $19.10 $19.10 $18.37 0
2016-08-23 $19.10 $19.10 $19.10 $19.10 $18.37 0
2016-08-22 $19.10 $19.10 $19.10 $19.10 $18.37 0
2016-08-19 $19.16 $19.17 $19.10 $19.10 $18.37 1,300
2016-08-18 $19.11 $19.11 $19.11 $19.11 $18.38 0
2016-08-17 $19.11 $19.11 $19.11 $19.11 $18.38 0
2016-08-16 $19.11 $19.11 $19.11 $19.11 $18.38 0
2016-08-15 $19.11 $19.11 $19.11 $19.11 $18.38 0
2016-08-12 $19.11 $19.11 $19.11 $19.11 $18.38 0
2016-08-11 $19.11 $19.11 $19.11 $19.11 $18.38 0
2016-08-10 $19.11 $19.11 $19.11 $19.11 $18.38 0
2016-08-09 $19.11 $19.11 $19.11 $19.11 $18.38 0
2016-08-08 $19.11 $19.11 $19.11 $19.11 $18.38 0
2016-08-05 $19.11 $19.11 $19.11 $19.11 $18.38 7,700
2016-08-04 $19.11 $19.11 $19.11 $19.11 $18.38 0
2016-08-03 $19.11 $19.11 $19.11 $19.11 $18.38 0
2016-08-02 $19.11 $19.11 $19.11 $19.11 $18.38 200
2016-08-01 $18.96 $18.96 $18.96 $18.96 $18.24 38
2016-07-29 $18.96 $18.96 $18.96 $18.96 $18.24 0
2016-07-28 $18.96 $18.96 $18.96 $18.96 $18.24 0
2016-07-27 $19.00 $19.00 $18.96 $18.96 $18.24 2,000
2016-07-26 $19.06 $19.09 $19.06 $19.09 $18.36 1,555
2016-07-25 $19.07 $19.11 $19.07 $19.11 $18.38 700
2016-07-22 $19.45 $19.45 $19.45 $19.45 $18.71 0
2016-07-21 $19.45 $19.45 $19.45 $19.45 $18.71 0
2016-07-20 $19.45 $19.45 $19.45 $19.45 $18.71 352
2016-07-19 $19.15 $19.15 $19.15 $19.15 $18.42 237
2016-07-18 $19.50 $19.50 $19.10 $19.10 $18.37 4,900
2016-07-15 $19.16 $19.18 $19.16 $19.18 $18.45 1,200
2016-07-14 $18.76 $18.76 $18.76 $18.76 $18.04 0
2016-07-13 $19.02 $19.02 $18.76 $18.76 $18.04 2,510
2016-07-12 $19.09 $19.09 $18.86 $18.92 $18.20 6,230
2016-07-11 $18.49 $18.63 $18.49 $18.63 $17.92 675
2016-07-08 $18.74 $18.74 $18.67 $18.67 $17.95 674
2016-07-07 $18.60 $18.64 $18.60 $18.64 $17.93 600
2016-07-06 $18.66 $18.66 $18.66 $18.66 $17.95 1,000
2016-07-05 $18.94 $18.94 $18.94 $18.94 $18.22 0
2016-07-01 $18.97 $18.97 $18.94 $18.94 $18.22 1,350
2016-06-30 $19.08 $19.23 $19.08 $19.23 $18.49 2,400
2016-06-29 $19.23 $19.23 $19.23 $19.23 $18.49 200
2016-06-28 $19.19 $19.19 $19.19 $19.19 $18.46 100
2016-06-27 $19.60 $19.60 $19.60 $19.60 $18.85 0
2016-06-24 $19.65 $19.72 $19.60 $19.60 $18.85 2,462
2016-06-23 $19.87 $19.87 $19.87 $19.87 $19.11 0
2016-06-22 $19.87 $19.87 $19.87 $19.87 $19.11 0
2016-06-21 $19.87 $19.87 $19.87 $19.87 $19.11 0
2016-06-20 $19.87 $19.87 $19.87 $19.87 $19.11 400
2016-06-17 $19.46 $19.46 $19.46 $19.46 $18.72 0
2016-06-16 $19.45 $19.46 $19.45 $19.46 $18.72 2,600
2016-06-15 $19.65 $19.65 $19.65 $19.65 $18.90 0
2016-06-14 $19.65 $19.65 $19.65 $19.65 $18.90 1,000
2016-06-13 $19.73 $19.73 $19.73 $19.73 $18.98 0
2016-06-10 $19.80 $19.80 $19.73 $19.73 $18.98 900
2016-06-09 $19.90 $19.90 $19.85 $19.85 $19.09 860
2016-06-08 $20.06 $20.06 $20.06 $20.06 $19.29 2,000
2016-06-07 $20.06 $20.06 $20.06 $20.06 $19.29 0
2016-06-06 $20.60 $20.60 $20.06 $20.06 $19.29 300
2016-06-03 $20.10 $20.11 $20.10 $20.10 $19.33 1,900
2016-06-02 $20.59 $20.59 $20.59 $20.59 $19.80 0
2016-06-01 $20.59 $20.59 $20.59 $20.59 $19.80 0
2016-05-31 $20.61 $20.61 $20.59 $20.59 $19.80 962
2016-05-27 $20.60 $20.60 $20.60 $20.60 $19.81 0
2016-05-26 $20.54 $20.60 $20.54 $20.60 $19.81 600
2016-05-25 $20.57 $20.57 $20.57 $20.57 $19.78 0
2016-05-24 $20.57 $20.57 $20.57 $20.57 $19.78 83
2016-05-23 $20.57 $20.58 $20.57 $20.57 $19.78 4,000
2016-05-20 $20.58 $20.58 $20.58 $20.58 $19.79 100
2016-05-19 $20.68 $20.68 $20.64 $20.64 $19.85 2,000
2016-05-18 $20.41 $20.41 $20.41 $20.41 $19.63 0
2016-05-17 $20.41 $20.41 $20.41 $20.41 $19.63 0
2016-05-16 $20.47 $20.47 $20.41 $20.41 $19.63 500
2016-05-13 $20.48 $20.48 $20.48 $20.48 $19.70 0
2016-05-12 $20.48 $20.48 $20.48 $20.48 $19.70 0
2016-05-11 $20.48 $20.48 $20.48 $20.48 $19.70 0
2016-05-10 $20.48 $20.48 $20.48 $20.48 $19.70 100
2016-05-09 $20.53 $20.53 $20.53 $20.53 $19.75 0
2016-05-06 $19.98 $20.53 $19.98 $20.53 $19.75 786
2016-05-05 $20.50 $20.50 $20.49 $20.49 $19.71 500
2016-05-04 $20.85 $20.85 $20.85 $20.85 $20.05 0
2016-05-03 $20.85 $20.85 $20.85 $20.85 $20.05 0
2016-05-02 $20.85 $20.85 $20.85 $20.85 $20.05 100
2016-04-29 $20.92 $20.92 $20.92 $20.92 $20.12 0
2016-04-28 $20.92 $20.92 $20.92 $20.92 $20.12 100
2016-04-27 $21.02 $21.02 $21.02 $21.02 $20.22 2,367
2016-04-26 $21.12 $21.12 $21.12 $21.12 $20.31 300
2016-04-25 $20.60 $20.60 $20.60 $20.60 $19.82 0
2016-04-22 $20.60 $20.60 $20.60 $20.60 $19.82 0
2016-04-21 $20.60 $20.60 $20.60 $20.60 $19.82 0
2016-04-20 $20.60 $20.60 $20.60 $20.60 $19.82 0
2016-04-19 $20.64 $20.64 $20.60 $20.60 $19.82 1,400
2016-04-18 $20.54 $20.54 $20.54 $20.54 $19.75 367
2016-04-15 $20.48 $20.48 $20.48 $20.48 $19.70 0
2016-04-14 $20.50 $20.50 $20.48 $20.48 $19.70 500
2016-04-13 $20.25 $20.25 $20.25 $20.25 $19.48 55
2016-04-12 $20.25 $20.25 $20.25 $20.25 $19.48 0
2016-04-11 $20.25 $20.25 $20.25 $20.25 $19.48 0
2016-04-08 $20.25 $20.25 $20.25 $20.25 $19.48 65
2016-04-07 $20.28 $20.29 $20.25 $20.25 $19.48 7,368
2016-04-06 $20.58 $20.58 $20.58 $20.58 $19.79 0
2016-04-05 $20.58 $20.58 $20.58 $20.58 $19.79 0
2016-04-04 $20.45 $20.58 $20.45 $20.58 $19.79 802
2016-04-01 $20.87 $20.87 $20.87 $20.87 $20.07 0
2016-03-31 $20.87 $20.87 $20.87 $20.87 $20.07 0
2016-03-30 $20.76 $20.87 $20.74 $20.87 $20.07 2,270
2016-03-29 $21.07 $21.07 $21.07 $21.07 $20.26 0
2016-03-28 $21.07 $21.07 $21.07 $21.07 $20.26 0
2016-03-24 $21.07 $21.07 $21.07 $21.07 $20.26 0
2016-03-23 $21.07 $21.07 $21.07 $21.07 $20.26 0
2016-03-22 $21.07 $21.07 $21.07 $21.07 $20.26 1,001
2016-03-21 $20.99 $21.07 $20.99 $21.07 $20.27 1,010
2016-03-18 $20.89 $20.89 $20.89 $20.89 $20.09 0
2016-03-17 $20.90 $20.91 $20.89 $20.89 $20.09 7,100
2016-03-16 $21.07 $21.07 $21.07 $21.07 $20.27 1,140
2016-03-15 $21.10 $21.10 $21.10 $21.10 $20.29 0
2016-03-14 $21.10 $21.10 $21.10 $21.10 $20.29 400
2016-03-11 $20.82 $20.82 $20.82 $20.82 $20.02 0
2016-03-10 $20.76 $20.82 $20.76 $20.82 $20.02 684
2016-03-09 $21.00 $21.00 $20.97 $20.97 $20.17 600
2016-03-08 $21.04 $21.04 $21.04 $21.04 $20.24 0
2016-03-07 $21.04 $21.04 $21.04 $21.04 $20.24 0
2016-03-04 $21.04 $21.04 $21.04 $21.04 $20.24 6,000
2016-03-03 $20.93 $20.96 $20.93 $20.96 $20.16 200
2016-03-02 $21.03 $21.03 $21.03 $21.03 $20.23 600
2016-03-01 $20.61 $20.61 $20.61 $20.61 $19.82 0
2016-02-29 $20.61 $20.61 $20.61 $20.61 $19.82 11
2016-02-26 $20.61 $20.61 $20.61 $20.61 $19.82 182
2016-02-25 $20.61 $20.61 $20.61 $20.61 $19.82 0
2016-02-24 $20.61 $20.61 $20.61 $20.61 $19.82 0
2016-02-23 $20.61 $20.61 $20.61 $20.61 $19.82 375
2016-02-22 $20.69 $20.69 $20.69 $20.69 $19.90 100
2016-02-19 $20.48 $20.48 $20.48 $20.48 $19.70 4
2016-02-18 $20.48 $20.48 $20.48 $20.48 $19.70 0
2016-02-17 $20.48 $20.48 $20.48 $20.48 $19.70 0
2016-02-16 $20.48 $20.48 $20.48 $20.48 $19.70 0
2016-02-12 $20.48 $20.48 $20.48 $20.48 $19.70 100
2016-02-11 $20.00 $20.10 $20.00 $20.10 $19.33 468
2016-02-10 $20.60 $20.60 $20.52 $20.52 $19.74 920
2016-02-09 $20.65 $20.66 $20.65 $20.66 $19.87 300
2016-02-08 $21.25 $21.25 $21.25 $21.25 $20.43 0
2016-02-05 $21.24 $21.25 $21.24 $21.25 $20.43 400
2016-02-04 $21.25 $21.25 $21.25 $21.25 $20.44 1,500
2016-02-03 $20.93 $21.32 $20.93 $21.20 $20.39 3,400
2016-02-02 $21.47 $21.47 $21.47 $21.47 $20.65 0
2016-02-01 $21.32 $21.47 $21.32 $21.47 $20.65 2,303
2016-01-29 $21.28 $21.29 $21.27 $21.29 $20.48 1,200
2016-01-28 $21.66 $21.66 $21.66 $21.66 $20.83 0
2016-01-27 $21.66 $21.66 $21.66 $21.66 $20.83 100
2016-01-26 $21.59 $21.59 $21.58 $21.58 $20.76 700
2016-01-25 $21.58 $21.58 $21.58 $21.58 $20.76 700
2016-01-22 $21.74 $21.83 $21.67 $21.69 $20.86 6,644
2016-01-21 $21.41 $21.64 $21.41 $21.64 $20.81 9,042
2016-01-20 $21.40 $21.49 $21.40 $21.49 $20.67 308
2016-01-19 $21.71 $21.75 $21.71 $21.75 $20.92 1,500
2016-01-15 $21.70 $21.70 $21.62 $21.65 $20.82 2,032
2016-01-14 $21.88 $21.92 $21.88 $21.92 $21.08 703
2016-01-13 $22.10 $22.10 $22.10 $22.10 $21.26 1
2016-01-12 $22.10 $22.10 $22.10 $22.10 $21.26 1,900
2016-01-11 $22.22 $22.22 $22.21 $22.21 $21.36 2,229
2016-01-08 $22.20 $22.20 $22.20 $22.20 $21.35 0
2016-01-07 $22.22 $22.32 $22.19 $22.20 $21.35 1,582
2016-01-06 $22.61 $22.61 $22.61 $22.61 $21.74 6
2016-01-05 $22.61 $22.61 $22.61 $22.61 $21.74 0
2016-01-04 $22.61 $22.61 $22.61 $22.61 $21.74 0
2015-12-31 $22.61 $22.61 $22.61 $22.61 $21.74 150
2015-12-30 $22.66 $22.66 $22.66 $22.66 $21.79 100
2015-12-29 $22.51 $22.70 $22.51 $22.67 $21.80 4,018
2015-12-28 $22.52 $22.52 $22.52 $22.52 $21.66 0
2015-12-24 $22.52 $22.52 $22.52 $22.52 $21.66 0
2015-12-23 $22.48 $22.52 $22.48 $22.52 $21.66 1,950
2015-12-22 $22.44 $22.44 $22.33 $22.33 $21.48 280
2015-12-21 $22.54 $22.54 $22.54 $22.54 $21.68 0
2015-12-18 $22.54 $22.54 $22.54 $22.54 $21.68 0
2015-12-17 $22.54 $22.54 $22.54 $22.54 $21.68 0
2015-12-16 $22.61 $22.61 $22.54 $22.54 $21.68 2,400
2015-12-15 $22.43 $22.43 $22.43 $22.43 $21.57 0
2015-12-14 $22.26 $22.43 $22.25 $22.43 $21.57 2,230
2015-12-11 $22.52 $22.52 $22.52 $22.52 $21.66 0
2015-12-10 $22.47 $22.52 $22.46 $22.52 $21.66 894
2015-12-09 $22.41 $22.41 $22.41 $22.41 $21.55 0
2015-12-08 $22.40 $22.45 $22.39 $22.41 $21.55 1,347
2015-12-07 $22.39 $22.39 $22.38 $22.38 $21.53 748
2015-12-04 $22.41 $22.41 $22.41 $22.41 $21.55 0
2015-12-03 $22.41 $22.41 $22.41 $22.41 $21.55 0
2015-12-02 $22.41 $22.41 $22.41 $22.41 $21.55 0
2015-12-01 $22.36 $22.41 $22.36 $22.41 $21.55 1,901
2015-11-30 $22.93 $22.93 $22.93 $22.93 $22.05 0
2015-11-27 $22.93 $22.93 $22.93 $22.93 $22.05 0
2015-11-25 $22.93 $22.93 $22.93 $22.93 $22.05 0
2015-11-24 $22.93 $22.93 $22.93 $22.93 $22.05 0
2015-11-23 $22.93 $22.93 $22.93 $22.93 $22.05 0
2015-11-20 $22.93 $22.93 $22.93 $22.93 $22.05 5
2015-11-19 $22.93 $22.93 $22.93 $22.93 $22.05 0
2015-11-18 $22.93 $22.93 $22.93 $22.93 $22.05 25
2015-11-17 $23.10 $23.10 $22.93 $22.93 $22.05 1,222
2015-11-16 $23.26 $23.26 $23.26 $23.26 $22.37 0
2015-11-13 $23.26 $23.26 $23.26 $23.26 $22.37 30
2015-11-12 $23.26 $23.26 $23.26 $23.26 $22.37 126
2015-11-11 $23.28 $23.28 $23.28 $23.28 $22.39 0
2015-11-10 $23.28 $23.28 $23.28 $23.28 $22.39 0
2015-11-09 $23.27 $23.28 $23.27 $23.28 $22.39 650
2015-11-06 $23.06 $23.13 $23.05 $23.07 $22.19 4,150
2015-11-05 $22.72 $22.72 $22.72 $22.72 $21.85 0
2015-11-04 $22.72 $22.72 $22.72 $22.72 $21.85 0
2015-11-03 $22.72 $22.72 $22.72 $22.72 $21.85 302
2015-11-02 $22.47 $22.47 $22.47 $22.47 $21.61 2
2015-10-30 $22.47 $22.47 $22.47 $22.47 $21.61 277
2015-10-29 $22.21 $22.21 $22.21 $22.21 $21.36 8
2015-10-28 $22.21 $22.21 $22.21 $22.21 $21.36 0
2015-10-27 $22.17 $22.21 $22.17 $22.21 $21.36 700
2015-10-26 $22.21 $22.21 $22.21 $22.21 $21.36 100
2015-10-23 $22.18 $22.18 $22.18 $22.18 $21.33 0
2015-10-22 $22.14 $22.18 $22.14 $22.18 $21.33 1,545
2015-10-21 $22.75 $22.75 $22.32 $22.32 $21.47 1,100
2015-10-20 $22.48 $22.48 $22.48 $22.48 $21.62 400
2015-10-19 $22.29 $22.29 $22.29 $22.29 $21.44 1
2015-10-16 $22.29 $22.29 $22.29 $22.29 $21.44 0
2015-10-15 $22.29 $22.29 $22.29 $22.29 $21.44 954
2015-10-14 $22.67 $22.67 $22.67 $22.67 $21.80 0
2015-10-13 $22.67 $22.67 $22.67 $22.67 $21.80 0
2015-10-12 $22.67 $22.67 $22.67 $22.67 $21.80 0
2015-10-09 $22.67 $22.67 $22.67 $22.67 $21.80 0
2015-10-08 $22.45 $22.67 $22.45 $22.67 $21.80 275
2015-10-07 $22.46 $22.46 $22.46 $22.46 $21.60 200
2015-10-06 $22.53 $22.53 $22.37 $22.40 $21.54 952
2015-10-05 $22.35 $22.40 $22.35 $22.40 $21.54 370
2015-10-02 $21.92 $22.18 $21.92 $22.15 $21.30 1,017
2015-10-01 $22.42 $22.42 $22.42 $22.42 $21.56 0
2015-09-30 $22.42 $22.42 $22.42 $22.42 $21.56 263
2015-09-29 $22.33 $22.33 $22.33 $22.33 $21.48 1,002
2015-09-28 $22.45 $22.45 $22.45 $22.45 $21.59 780
2015-09-25 $22.77 $22.77 $22.76 $22.76 $21.89 530
2015-09-24 $22.68 $22.68 $22.68 $22.68 $21.81 0
2015-09-23 $22.68 $22.68 $22.68 $22.68 $21.81 0
2015-09-22 $22.68 $22.68 $22.68 $22.68 $21.81 458
2015-09-21 $23.00 $23.08 $22.99 $23.08 $22.20 3,479
2015-09-18 $23.32 $23.32 $23.32 $23.32 $22.43 20
2015-09-17 $23.32 $23.32 $23.32 $23.32 $22.43 163
2015-09-16 $23.30 $23.32 $23.30 $23.32 $22.43 1,180
2015-09-15 $23.16 $23.23 $23.16 $23.23 $22.34 1,000
2015-09-14 $22.71 $22.82 $22.71 $22.81 $21.94 1,605
2015-09-11 $23.02 $23.02 $23.02 $23.02 $22.14 0
2015-09-10 $22.94 $23.02 $22.94 $23.02 $22.14 713
2015-09-09 $23.09 $23.17 $23.08 $23.08 $22.20 4,800
2015-09-08 $22.88 $22.93 $22.85 $22.85 $21.98 3,010
2015-09-04 $22.63 $22.63 $22.62 $22.62 $21.76 225
2015-09-03 $22.93 $22.93 $22.93 $22.93 $22.05 0
2015-09-02 $22.76 $22.93 $22.76 $22.93 $22.05 7,237
2015-09-01 $22.90 $22.93 $22.77 $22.77 $21.90 2,240
2015-08-31 $22.65 $22.65 $22.65 $22.65 $21.78 715
2015-08-28 $22.87 $22.87 $22.87 $22.87 $21.99 0

DIREXION DAILY 20+ YEAR TREASURY BEAR 1X SHARES (TYBS) News Headlines

Recent DIREXION DAILY 20+ YEAR TREASURY BEAR 1X SHARES (TYBS) News
Similar Companies to DIREXION DAILY 20+ YEAR TREASURY BEAR 1X SHARES (TYBS) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.