DIREXION DAILY SILVER MINERS INDEX BEAR 2X SHARES (DULL) Exchange: NYSE ARCA
Data as of May 2, 2025
$4.17 ($0.13) 3.22%
DIREXION DAILY SILVER MINERS INDEX BEAR 2X SHARES - Daily Information
Click for more stock information on DIREXION DAILY SILVER MINERS INDEX BEAR 2X SHARES.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $4.29 |
Previous Close | $4.17 |
High | $4.31 |
Low | $4.14 |
Adjusted Open | $4.29 |
Previous Adjusted Close | $4.17 |
Adjusted High | $4.31 |
Adjusted Low | $4.14 |
About DIREXION DAILY SILVER MINERS INDEX BEAR 2X SHARES (DULL)
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 leveraged 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 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 designed to measure broad based equity market performance of companies involved in the silver mining industry, as defined by Structured Solutions AG. The Index includes a minimum of 20 and a maximum of 40 stocks of US and foreign companies active in exploration, mining and/or refining of silver, including stocks of small- and medium- capitalization companies. Index adjustments are conducted semi-annually. As of December 31, 2016, the Index’s 24 members were principally located in the United States, Canada, the United Kingdom and Mexico. As of December 31, 2016, the companies included in the Index had an average market capitalization of $2.13 billion, market capitalizations ranging from $91.8 million to $11.1 billion and were concentrated in the metals and mining industries. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index or a representative sample of the securities in the Index that have 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, 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 leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund seeks to remain fully invested at all times consistent with its stated investment objective. 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 leveraged 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 -200% 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.
Invest in DIREXION DAILY SILVER MINERS INDEX BEAR 2X SHARES (DULL)
Historical Stock Data for DIREXION DAILY SILVER MINERS INDEX BEAR 2X SHARES (DULL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $4.29 | $4.31 | $4.14 | $4.17 | $4.17 | 386,013 |
2025-04-24 | $4.07 | $4.17 | $4.03 | $4.04 | $4.04 | 260,077 |
2025-04-23 | $4.19 | $4.33 | $4.18 | $4.20 | $4.20 | 637,849 |
2025-04-22 | $3.75 | $3.97 | $3.73 | $3.94 | $3.94 | 1,460,603 |
2025-04-21 | $3.81 | $3.84 | $3.77 | $3.80 | $3.80 | 380,787 |
2025-04-17 | $4.16 | $4.30 | $4.12 | $4.20 | $4.20 | 130,109 |
2025-04-16 | $4.24 | $4.27 | $4.09 | $4.11 | $4.11 | 247,915 |
2025-04-15 | $4.59 | $4.60 | $4.54 | $4.55 | $4.55 | 66,195 |
2025-04-14 | $4.66 | $4.69 | $4.60 | $4.62 | $4.62 | 85,889 |
2025-04-11 | $4.52 | $4.58 | $4.48 | $4.53 | $4.53 | 130,095 |
2025-04-10 | $5.01 | $5.06 | $4.78 | $4.80 | $4.80 | 110,317 |
2025-04-09 | $5.38 | $5.45 | $5.16 | $5.18 | $5.18 | 188,638 |
2025-04-08 | $5.65 | $5.89 | $5.63 | $5.82 | $5.82 | 116,991 |
2025-04-07 | $5.62 | $5.99 | $5.54 | $5.93 | $5.93 | 196,346 |
2025-04-04 | $5.36 | $5.66 | $5.33 | $5.56 | $5.56 | 328,677 |
2025-04-03 | $5.40 | $5.41 | $5.07 | $5.19 | $5.19 | 169,971 |
2025-04-02 | $5.10 | $5.14 | $5.07 | $5.11 | $5.11 | 232,938 |
2025-04-01 | $5.07 | $5.22 | $5.05 | $5.14 | $5.14 | 120,746 |
2025-03-31 | $5.14 | $5.20 | $5.09 | $5.11 | $5.11 | 87,757 |
2025-03-28 | $5.36 | $5.40 | $5.30 | $5.32 | $5.32 | 118,249 |
2025-03-27 | $5.56 | $5.59 | $5.45 | $5.46 | $5.46 | 90,435 |
2025-03-26 | $5.63 | $5.71 | $5.63 | $5.68 | $5.68 | 29,734 |
2025-03-25 | $5.64 | $5.67 | $5.58 | $5.67 | $5.67 | 77,610 |
2025-03-24 | $5.63 | $5.76 | $5.63 | $5.74 | $5.74 | 40,520 |
2025-03-21 | $5.62 | $5.77 | $5.62 | $5.65 | $5.65 | 172,666 |
2025-03-20 | $5.58 | $5.60 | $5.51 | $5.51 | $5.51 | 77,624 |
2025-03-19 | $5.58 | $5.62 | $5.49 | $5.50 | $5.50 | 145,798 |
2025-03-18 | $5.58 | $5.62 | $5.56 | $5.57 | $5.57 | 57,446 |
2025-03-17 | $5.84 | $5.85 | $5.77 | $5.77 | $5.77 | 33,510 |
2025-03-14 | $5.81 | $5.89 | $5.81 | $5.86 | $5.86 | 34,748 |
2025-03-13 | $6.10 | $6.11 | $5.86 | $5.86 | $5.86 | 44,302 |
2025-03-12 | $6.32 | $6.33 | $6.14 | $6.20 | $6.20 | 63,672 |
2025-03-11 | $6.26 | $6.31 | $6.26 | $6.28 | $6.28 | 14,641 |
2025-03-10 | $6.39 | $6.53 | $6.34 | $6.50 | $6.50 | 72,947 |
2025-03-07 | $6.28 | $6.37 | $6.20 | $6.32 | $6.32 | 26,907 |
2025-03-06 | $6.33 | $6.33 | $6.26 | $6.33 | $6.33 | 13,006 |
2025-03-05 | $6.34 | $6.34 | $6.20 | $6.24 | $6.24 | 18,025 |
2025-03-04 | $6.29 | $6.37 | $6.26 | $6.28 | $6.28 | 47,399 |
2025-03-03 | $6.56 | $6.57 | $6.44 | $6.46 | $6.46 | 29,895 |
2025-02-28 | $6.77 | $6.85 | $6.71 | $6.71 | $6.71 | 81,222 |
2025-02-27 | $6.47 | $6.61 | $6.47 | $6.58 | $6.58 | 37,579 |
2025-02-26 | $6.44 | $6.45 | $6.29 | $6.29 | $6.29 | 23,355 |
2025-02-25 | $6.12 | $6.45 | $6.12 | $6.32 | $6.32 | 59,077 |
2025-02-24 | $6.13 | $6.19 | $6.07 | $6.07 | $6.07 | 24,351 |
2025-02-21 | $6.18 | $6.26 | $6.13 | $6.18 | $6.18 | 90,876 |
2025-02-20 | $6.16 | $6.18 | $6.11 | $6.16 | $6.16 | 19,873 |
2025-02-19 | $6.18 | $6.27 | $6.14 | $6.16 | $6.16 | 49,775 |
2025-02-18 | $6.24 | $6.25 | $6.16 | $6.18 | $6.18 | 42,341 |
2025-02-14 | $6.23 | $6.54 | $6.23 | $6.50 | $6.50 | 34,143 |
2025-02-13 | $6.34 | $6.35 | $6.21 | $6.21 | $6.21 | 15,709 |
2025-02-12 | $6.45 | $6.49 | $6.35 | $6.40 | $6.40 | 22,024 |
2025-02-11 | $6.39 | $6.46 | $6.37 | $6.41 | $6.41 | 13,700 |
2025-02-10 | $6.38 | $6.41 | $6.34 | $6.35 | $6.35 | 17,077 |
2025-02-07 | $6.59 | $6.69 | $6.50 | $6.69 | $6.69 | 16,786 |
2025-02-06 | $6.72 | $6.83 | $6.69 | $6.69 | $6.69 | 18,002 |
2025-02-05 | $6.70 | $6.70 | $6.53 | $6.70 | $6.70 | 46,025 |
2025-02-04 | $6.85 | $6.86 | $6.79 | $6.79 | $6.79 | 20,644 |
2025-02-03 | $7.00 | $7.01 | $6.92 | $7.01 | $7.01 | 7,533 |
2025-01-31 | $7.07 | $7.14 | $6.99 | $7.10 | $7.10 | 74,029 |
2025-01-30 | $7.25 | $7.28 | $7.13 | $7.15 | $7.15 | 128,238 |
2025-01-29 | $7.45 | $7.56 | $7.43 | $7.48 | $7.48 | 68,880 |
2025-01-28 | $7.49 | $7.50 | $7.40 | $7.40 | $7.40 | 54,948 |
2025-01-27 | $7.54 | $7.67 | $7.51 | $7.59 | $7.59 | 10,731 |
2025-01-24 | $7.32 | $7.35 | $7.24 | $7.35 | $7.35 | 28,778 |
2025-01-23 | $7.57 | $7.60 | $7.46 | $7.50 | $7.50 | 22,121 |
2025-01-22 | $7.48 | $7.52 | $7.44 | $7.47 | $7.47 | 19,442 |
2025-01-21 | $7.67 | $7.68 | $7.55 | $7.58 | $7.58 | 30,172 |
2025-01-17 | $7.91 | $7.94 | $7.80 | $7.94 | $7.94 | 54,278 |
2025-01-16 | $7.80 | $7.82 | $7.74 | $7.81 | $7.81 | 19,981 |
2025-01-15 | $8.07 | $8.15 | $7.97 | $7.98 | $7.98 | 11,799 |
2025-01-14 | $8.29 | $8.29 | $8.16 | $8.16 | $8.16 | 3,054 |
2025-01-13 | $8.24 | $8.33 | $8.22 | $8.28 | $8.28 | 8,696 |
2025-01-10 | $8.03 | $8.10 | $7.96 | $8.03 | $8.03 | 27,425 |
2025-01-08 | $8.25 | $8.38 | $8.21 | $8.26 | $8.26 | 8,464 |
2025-01-07 | $8.29 | $8.44 | $8.27 | $8.40 | $8.40 | 8,859 |
2025-01-06 | $8.61 | $8.63 | $8.48 | $8.55 | $8.55 | 8,831 |
2025-01-03 | $8.41 | $8.52 | $8.38 | $8.50 | $8.50 | 12,034 |
2025-01-02 | $8.40 | $8.42 | $8.30 | $8.31 | $8.31 | 9,645 |
2024-12-31 | $8.76 | $8.76 | $8.62 | $8.65 | $8.65 | 9,401 |
2024-12-30 | $8.79 | $8.93 | $8.79 | $8.81 | $8.81 | 13,037 |
2024-12-27 | $8.76 | $8.76 | $8.70 | $8.74 | $8.74 | 42,602 |
2024-12-26 | $8.64 | $8.64 | $8.50 | $8.55 | $8.55 | 13,923 |
2024-12-24 | $8.78 | $8.78 | $8.72 | $8.72 | $8.72 | 8,125 |
2024-12-23 | $8.70 | $8.78 | $8.70 | $8.78 | $8.78 | 1,940 |
2024-12-20 | $8.73 | $8.73 | $8.57 | $8.66 | $8.66 | 15,369 |
2024-12-19 | $8.92 | $8.98 | $8.88 | $8.91 | $8.91 | 4,898 |
2024-12-18 | $8.51 | $8.99 | $8.50 | $8.95 | $8.95 | 6,374 |
2024-12-17 | $8.49 | $8.54 | $8.42 | $8.46 | $8.46 | 6,466 |
2024-12-16 | $8.31 | $8.37 | $8.31 | $8.37 | $8.37 | 8,134 |
2024-12-13 | $8.32 | $8.41 | $8.29 | $8.41 | $8.41 | 29,917 |
2024-12-12 | $8.09 | $8.16 | $8.04 | $8.13 | $8.13 | 34,242 |
2024-12-11 | $7.97 | $7.97 | $7.78 | $7.80 | $7.80 | 6,971 |
2024-12-10 | $8.08 | $8.08 | $7.99 | $8.01 | $8.01 | 8,769 |
2024-12-09 | $8.24 | $8.35 | $8.16 | $8.35 | $8.35 | 12,786 |
2024-12-06 | $8.62 | $8.63 | $8.51 | $8.58 | $8.58 | 18,810 |
2024-12-05 | $8.45 | $8.66 | $8.45 | $8.60 | $8.60 | 9,623 |
2024-12-04 | $8.40 | $8.42 | $8.36 | $8.41 | $8.41 | 9,827 |
2024-12-03 | $8.36 | $8.52 | $8.36 | $8.48 | $8.48 | 8,587 |
2024-12-02 | $8.44 | $8.54 | $8.43 | $8.52 | $8.52 | 8,750 |
2024-11-29 | $8.35 | $8.35 | $8.30 | $8.30 | $8.30 | 1,775 |
2024-11-27 | $8.37 | $8.53 | $8.35 | $8.51 | $8.51 | 7,176 |
2024-11-26 | $8.60 | $8.69 | $8.56 | $8.56 | $8.56 | 6,687 |
2024-11-25 | $8.46 | $8.69 | $8.46 | $8.61 | $8.61 | 39,760 |
2024-11-22 | $8.10 | $8.11 | $7.88 | $7.92 | $7.92 | 16,941 |
2024-11-21 | $8.26 | $8.33 | $8.23 | $8.24 | $8.24 | 10,295 |
2024-11-20 | $8.56 | $8.56 | $8.43 | $8.45 | $8.45 | 8,041 |
2024-11-19 | $8.64 | $8.72 | $8.59 | $8.59 | $8.59 | 13,141 |
2024-11-18 | $8.84 | $8.86 | $8.81 | $8.83 | $8.83 | 10,211 |
2024-11-15 | $9.23 | $9.35 | $9.22 | $9.34 | $9.34 | 19,586 |
2024-11-14 | $9.36 | $9.40 | $9.19 | $9.31 | $9.31 | 23,658 |
2024-11-13 | $8.90 | $9.22 | $8.90 | $9.22 | $9.22 | 14,989 |
2024-11-12 | $8.83 | $9.02 | $8.79 | $8.95 | $8.95 | 16,873 |
2024-11-11 | $8.67 | $8.83 | $8.67 | $8.72 | $8.72 | 20,837 |
2024-11-08 | $8.04 | $8.15 | $8.02 | $8.15 | $8.15 | 27,133 |
2024-11-07 | $8.12 | $8.13 | $7.94 | $7.98 | $7.98 | 34,089 |
2024-11-06 | $8.38 | $8.44 | $8.25 | $8.38 | $8.38 | 31,914 |
2024-11-05 | $7.63 | $7.75 | $7.63 | $7.68 | $7.68 | 21,672 |
2024-11-04 | $7.65 | $7.75 | $7.65 | $7.73 | $7.73 | 10,184 |
2024-11-01 | $7.58 | $7.76 | $7.55 | $7.76 | $7.76 | 12,492 |
2024-10-31 | $7.48 | $7.73 | $7.48 | $7.64 | $7.64 | 32,770 |
2024-10-30 | $7.40 | $7.46 | $7.30 | $7.32 | $7.32 | 30,995 |
2024-10-29 | $7.60 | $7.60 | $7.42 | $7.45 | $7.45 | 23,930 |
2024-10-28 | $7.71 | $7.71 | $7.66 | $7.69 | $7.69 | 8,420 |
2024-10-25 | $7.81 | $7.82 | $7.67 | $7.69 | $7.69 | 17,351 |
2024-10-24 | $7.68 | $7.85 | $7.68 | $7.72 | $7.72 | 83,068 |
2024-10-23 | $7.70 | $7.96 | $7.70 | $7.90 | $7.90 | 49,829 |
2024-10-22 | $7.70 | $7.75 | $7.64 | $7.64 | $7.64 | 22,090 |
2024-10-21 | $7.75 | $7.92 | $7.70 | $7.87 | $7.87 | 26,367 |
2024-10-18 | $8.00 | $8.00 | $7.87 | $7.88 | $7.88 | 22,866 |
2024-10-17 | $8.20 | $8.21 | $8.10 | $8.14 | $8.14 | 12,169 |
2024-10-16 | $8.21 | $8.33 | $8.18 | $8.28 | $8.28 | 16,202 |
2024-10-15 | $8.51 | $8.51 | $8.34 | $8.39 | $8.39 | 14,853 |
2024-10-14 | $8.47 | $8.54 | $8.43 | $8.49 | $8.49 | 4,682 |
2024-10-11 | $8.53 | $8.54 | $8.40 | $8.44 | $8.44 | 31,078 |
2024-10-10 | $8.71 | $8.84 | $8.70 | $8.72 | $8.72 | 8,649 |
2024-10-09 | $8.88 | $8.95 | $8.87 | $8.92 | $8.92 | 14,034 |
2024-10-08 | $8.62 | $8.94 | $8.59 | $8.77 | $8.77 | 22,998 |
2024-10-07 | $8.53 | $8.59 | $8.51 | $8.57 | $8.57 | 16,513 |
2024-10-04 | $8.48 | $8.56 | $8.31 | $8.49 | $8.49 | 101,337 |
2024-10-03 | $8.51 | $8.53 | $8.39 | $8.43 | $8.43 | 15,105 |
2024-10-02 | $8.40 | $8.54 | $8.38 | $8.41 | $8.41 | 14,954 |
2024-10-01 | $8.46 | $8.46 | $8.28 | $8.40 | $8.40 | 23,178 |
2024-09-30 | $8.59 | $8.71 | $8.58 | $8.67 | $8.67 | 19,980 |
2024-09-27 | $8.31 | $8.55 | $8.30 | $8.48 | $8.48 | 28,624 |
2024-09-26 | $8.32 | $8.44 | $8.24 | $8.28 | $8.28 | 46,545 |
2024-09-25 | $8.35 | $8.49 | $8.33 | $8.39 | $8.39 | 14,266 |
2024-09-24 | $8.63 | $8.64 | $8.36 | $8.36 | $8.36 | 36,192 |
2024-09-23 | $8.67 | $8.72 | $8.64 | $8.72 | $8.72 | 14,062 |
2024-09-20 | $8.89 | $8.94 | $8.73 | $8.76 | $8.76 | 23,663 |
2024-09-19 | $9.21 | $9.32 | $9.08 | $9.11 | $9.11 | 5,296 |
2024-09-18 | $9.32 | $9.56 | $9.00 | $9.55 | $9.55 | 47,497 |
2024-09-17 | $9.25 | $9.39 | $9.19 | $9.33 | $9.33 | 6,844 |
2024-09-16 | $9.15 | $9.23 | $9.14 | $9.18 | $9.18 | 4,752 |
2024-09-13 | $9.23 | $9.25 | $9.15 | $9.16 | $9.16 | 20,563 |
2024-09-12 | $9.67 | $9.68 | $9.45 | $9.45 | $9.45 | 11,384 |
2024-09-11 | $10.04 | $10.07 | $9.93 | $9.97 | $9.97 | 4,723 |
2024-09-10 | $9.97 | $10.07 | $9.91 | $9.91 | $9.91 | 8,398 |
2024-09-09 | $10.08 | $10.19 | $10.03 | $10.03 | $10.03 | 25,955 |
2024-09-06 | $10.01 | $10.22 | $9.93 | $10.16 | $10.16 | 25,484 |
2024-09-05 | $9.89 | $10.06 | $9.88 | $9.93 | $9.93 | 16,707 |
2024-09-04 | $10.32 | $10.32 | $10.14 | $10.20 | $10.20 | 9,889 |
2024-09-03 | $10.20 | $10.39 | $10.19 | $10.20 | $10.20 | 32,393 |
2024-08-30 | $9.91 | $10.14 | $9.89 | $10.06 | $10.06 | 24,552 |
2024-08-29 | $9.90 | $9.93 | $9.79 | $9.84 | $9.84 | 10,376 |
2024-08-28 | $9.98 | $10.09 | $9.98 | $9.99 | $9.99 | 4,175 |
2024-08-27 | $9.98 | $9.98 | $9.78 | $9.79 | $9.79 | 18,638 |
2024-08-26 | $9.80 | $9.88 | $9.80 | $9.86 | $9.86 | 17,748 |
2024-08-23 | $10.11 | $10.15 | $9.89 | $9.95 | $9.95 | 26,108 |
2024-08-22 | $10.27 | $10.44 | $10.23 | $10.29 | $10.29 | 63,636 |
2024-08-21 | $10.02 | $10.13 | $9.86 | $9.94 | $9.94 | 11,687 |
2024-08-20 | $9.71 | $10.06 | $9.71 | $9.90 | $9.90 | 10,036 |
2024-08-19 | $10.19 | $10.23 | $10.00 | $10.02 | $10.02 | 29,904 |
2024-08-16 | $10.25 | $10.28 | $9.96 | $9.96 | $9.96 | 33,891 |
2024-08-15 | $10.73 | $10.86 | $10.59 | $10.66 | $10.66 | 10,491 |
2024-08-14 | $10.68 | $10.83 | $10.68 | $10.77 | $10.77 | 2,258 |
2024-08-13 | $10.47 | $10.53 | $10.39 | $10.50 | $10.50 | 7,987 |
2024-08-12 | $10.78 | $10.78 | $10.44 | $10.44 | $10.44 | 6,528 |
2024-08-09 | $10.95 | $11.11 | $10.95 | $11.01 | $11.01 | 5,592 |
2024-08-08 | $11.29 | $11.29 | $11.09 | $11.09 | $11.09 | 76,051 |
2024-08-07 | $11.43 | $11.63 | $11.43 | $11.62 | $11.62 | 77,884 |
2024-08-06 | $11.58 | $11.59 | $11.58 | $11.59 | $11.59 | 1,850 |
2024-08-05 | $11.62 | $11.64 | $11.29 | $11.30 | $11.30 | 10,720 |
2024-08-02 | $10.54 | $11.16 | $10.44 | $10.90 | $10.90 | 13,418 |
2024-08-01 | $10.67 | $10.91 | $10.61 | $10.83 | $10.83 | 11,971 |
2024-07-31 | $11.03 | $11.04 | $10.72 | $10.72 | $10.72 | 10,518 |
2024-07-30 | $11.54 | $11.59 | $11.30 | $11.32 | $11.32 | 8,770 |
2024-07-29 | $11.71 | $11.79 | $11.67 | $11.67 | $11.67 | 8,019 |
2024-07-26 | $11.74 | $11.74 | $11.61 | $11.61 | $11.61 | 10,818 |
2024-07-25 | $11.89 | $12.09 | $11.89 | $11.98 | $11.98 | 5,253 |
2024-07-24 | $11.11 | $11.44 | $11.05 | $11.44 | $11.44 | 2,460 |
2024-07-23 | $11.36 | $11.42 | $11.31 | $11.31 | $11.31 | 2,243 |
2024-07-22 | $11.48 | $11.62 | $11.44 | $11.44 | $11.44 | 3,690 |
2024-07-19 | $11.46 | $11.48 | $11.31 | $11.43 | $11.43 | 22,992 |
2024-07-18 | $10.58 | $10.84 | $10.51 | $10.84 | $10.84 | 1,968 |
2024-07-17 | $10.43 | $10.70 | $10.34 | $10.64 | $10.64 | 10,009 |
2024-07-16 | $10.94 | $10.94 | $10.50 | $10.50 | $10.50 | 6,258 |
2024-07-15 | $11.15 | $11.15 | $10.90 | $11.14 | $11.14 | 3,289 |
2024-07-12 | $11.41 | $11.44 | $11.23 | $11.25 | $11.25 | 4,631 |
2024-07-11 | $11.36 | $11.36 | $11.17 | $11.23 | $11.23 | 1,999 |
2024-07-10 | $11.74 | $11.86 | $11.74 | $11.86 | $11.86 | 2,106 |
2024-07-09 | $12.11 | $12.11 | $11.99 | $11.99 | $11.99 | 318 |
2024-07-08 | $11.82 | $12.15 | $11.77 | $12.04 | $12.04 | 13,492 |
2024-07-05 | $11.71 | $11.76 | $11.60 | $11.60 | $11.60 | 3,099 |
2024-07-03 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 71 |
2024-07-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 85 |
2024-07-01 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 166 |
2024-06-28 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 98 |
2024-06-27 | $12.54 | $12.62 | $12.49 | $12.56 | $12.56 | 4,080 |
2024-06-26 | $13.03 | $13.05 | $12.97 | $13.02 | $13.02 | 3,580 |
2024-06-25 | $12.56 | $12.73 | $12.55 | $12.67 | $12.67 | 3,691 |
2024-06-24 | $12.49 | $12.49 | $12.47 | $12.47 | $12.47 | 787 |
2024-06-21 | $12.40 | $12.61 | $12.40 | $12.61 | $12.61 | 225 |
2024-06-20 | $12.35 | $12.36 | $12.03 | $12.04 | $12.04 | 3,048 |
2024-06-18 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 273 |
2024-06-17 | $12.68 | $12.68 | $12.65 | $12.65 | $12.65 | 1,164 |
2024-06-14 | $12.47 | $12.53 | $12.43 | $12.43 | $12.43 | 965 |
2024-06-13 | $12.65 | $13.04 | $12.60 | $12.92 | $12.92 | 46,739 |
2024-06-12 | $12.52 | $12.64 | $12.49 | $12.64 | $12.64 | 652 |
2024-06-11 | $12.82 | $12.82 | $12.73 | $12.73 | $12.73 | 273 |
2024-06-10 | $12.89 | $12.91 | $12.77 | $12.82 | $12.82 | 1,756 |
2024-06-07 | $12.79 | $13.16 | $12.79 | $13.16 | $13.16 | 7,512 |
2024-06-06 | $12.08 | $12.11 | $11.84 | $11.90 | $11.90 | 31,561 |
2024-06-05 | $12.14 | $12.19 | $12.14 | $12.17 | $12.17 | 10,248 |
2024-06-04 | $12.57 | $12.78 | $12.57 | $12.60 | $12.60 | 4,633 |
2024-06-03 | $12.52 | $12.53 | $12.26 | $12.29 | $12.29 | 3,242 |
2024-05-31 | $12.22 | $12.68 | $12.19 | $12.60 | $12.60 | 19,540 |
2024-05-30 | $12.31 | $12.38 | $12.23 | $12.37 | $12.37 | 33,708 |
2024-05-29 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 61 |
2024-05-28 | $12.06 | $12.24 | $12.06 | $12.10 | $12.10 | 8,406 |
2024-05-24 | $12.38 | $12.51 | $12.37 | $12.49 | $12.49 | 13,769 |
2024-05-23 | $12.16 | $12.51 | $12.16 | $12.51 | $12.51 | 4,341 |
2024-05-22 | $11.35 | $11.84 | $11.35 | $11.79 | $11.79 | 13,455 |
2024-05-21 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 59 |
2024-05-20 | $11.21 | $11.21 | $11.00 | $11.12 | $11.12 | 524 |
2024-05-17 | $11.50 | $11.52 | $11.26 | $11.27 | $11.27 | 1,536 |
2024-05-16 | $11.85 | $11.85 | $11.78 | $11.83 | $11.83 | 3,861 |
2024-05-15 | $11.91 | $11.91 | $11.68 | $11.69 | $11.69 | 3,528 |
2024-05-14 | $12.25 | $12.28 | $12.16 | $12.16 | $12.16 | 727 |
2024-05-13 | $12.37 | $12.47 | $12.37 | $12.45 | $12.45 | 1,094 |
2024-05-10 | $12.01 | $12.05 | $11.96 | $12.05 | $12.05 | 9,106 |
2024-05-09 | $12.73 | $12.73 | $12.35 | $12.35 | $12.35 | 4,974 |
2024-05-08 | $12.94 | $12.95 | $12.82 | $12.95 | $12.95 | 910 |
2024-05-07 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 143 |
2024-05-06 | $12.57 | $12.68 | $12.55 | $12.66 | $12.66 | 2,419 |
2024-05-03 | $13.31 | $13.43 | $13.08 | $13.08 | $13.08 | 8,665 |
2024-05-02 | $13.21 | $13.30 | $12.95 | $13.02 | $13.02 | 3,525 |
2024-05-01 | $12.93 | $13.09 | $12.64 | $12.87 | $12.87 | 4,849 |
2024-04-30 | $12.97 | $13.22 | $12.97 | $13.22 | $13.22 | 4,635 |
2024-04-29 | $12.46 | $12.51 | $12.36 | $12.51 | $12.51 | 848 |
2024-04-26 | $12.44 | $12.53 | $12.36 | $12.42 | $12.42 | 6,014 |
2024-04-25 | $12.74 | $12.74 | $12.36 | $12.54 | $12.54 | 12,761 |
2024-04-24 | $12.71 | $12.75 | $12.71 | $12.75 | $12.75 | 450 |
2024-04-23 | $12.87 | $12.87 | $12.56 | $12.68 | $12.68 | 6,236 |
2024-04-22 | $12.45 | $12.58 | $12.43 | $12.58 | $12.58 | 2,994 |
2024-04-19 | $11.74 | $11.79 | $11.53 | $11.71 | $11.71 | 5,590 |
2024-04-18 | $11.89 | $11.89 | $11.76 | $11.82 | $11.82 | 493 |
2024-04-17 | $11.99 | $11.99 | $11.92 | $11.92 | $11.92 | 446 |
2024-04-16 | $11.98 | $12.01 | $11.67 | $11.67 | $11.67 | 9,142 |
2024-04-15 | $12.21 | $12.21 | $11.72 | $11.72 | $11.72 | 2,191 |
2024-04-12 | $11.59 | $12.46 | $11.29 | $12.37 | $12.37 | 37,416 |
2024-04-11 | $12.10 | $12.10 | $11.93 | $11.93 | $11.93 | 1,053 |
2024-04-10 | $12.56 | $12.65 | $12.40 | $12.63 | $12.63 | 4,787 |
2024-04-09 | $12.36 | $12.36 | $12.30 | $12.30 | $12.30 | 897 |
2024-04-08 | $12.57 | $12.57 | $12.50 | $12.50 | $12.50 | 1,101 |
2024-04-05 | $13.02 | $13.02 | $12.69 | $12.74 | $12.74 | 1,284 |
2024-04-04 | $13.19 | $13.41 | $13.11 | $13.41 | $13.41 | 939 |
2024-04-03 | $13.43 | $13.43 | $13.19 | $13.19 | $13.19 | 348 |
2024-04-02 | $13.83 | $13.83 | $13.53 | $13.53 | $13.53 | 1,356 |
2024-04-01 | $13.96 | $14.25 | $13.96 | $14.20 | $14.20 | 1,114 |
2024-03-28 | $14.90 | $14.90 | $14.59 | $14.60 | $14.60 | 3,792 |
2024-03-27 | $15.22 | $15.22 | $15.14 | $15.17 | $15.17 | 549 |
2024-03-26 | $15.55 | $15.55 | $15.47 | $15.49 | $15.49 | 1,221 |
2024-03-25 | $15.41 | $15.63 | $15.41 | $15.63 | $15.63 | 447 |
2024-03-22 | $15.48 | $15.77 | $15.48 | $15.77 | $15.77 | 314 |
2024-03-21 | $15.01 | $15.53 | $15.01 | $15.41 | $15.41 | 587 |
2024-03-20 | $15.91 | $15.97 | $15.35 | $15.35 | $15.35 | 1,212 |
2024-03-19 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 21 |
2024-03-18 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 140 |
2024-03-15 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 16 |
2024-03-14 | $15.78 | $15.78 | $15.76 | $15.76 | $15.76 | 561 |
2024-03-13 | $15.61 | $15.69 | $15.56 | $15.56 | $15.56 | 516 |
2024-03-12 | $15.76 | $15.95 | $15.76 | $15.89 | $15.89 | 4,065 |
2024-03-11 | $15.39 | $15.39 | $15.35 | $15.37 | $15.37 | 2,066 |
2024-03-08 | $15.52 | $15.52 | $15.07 | $15.43 | $15.43 | 5,369 |
2024-03-07 | $15.88 | $15.88 | $15.84 | $15.84 | $15.84 | 211 |
2024-03-06 | $16.21 | $16.21 | $16.10 | $16.10 | $16.10 | 968 |
2024-03-05 | $16.37 | $16.50 | $16.37 | $16.50 | $16.50 | 243 |
2024-03-04 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 50 |
2024-03-01 | $18.33 | $18.33 | $17.61 | $17.61 | $17.61 | 1,469 |
2024-02-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 73 |
2024-02-28 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 15 |
2024-02-27 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 15 |
2024-02-26 | $19.14 | $19.14 | $19.01 | $19.01 | $19.01 | 217 |
2024-02-23 | $19.13 | $19.13 | $18.69 | $18.87 | $18.87 | 1,131 |
2024-02-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 11 |
2024-02-21 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 10 |
2024-02-20 | $19.08 | $19.19 | $19.08 | $19.19 | $19.19 | 464 |
2024-02-16 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 4 |
2024-02-15 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 56 |
2024-02-14 | $20.18 | $20.18 | $20.12 | $20.12 | $20.12 | 209 |
2024-02-13 | $20.11 | $20.11 | $20.08 | $20.08 | $20.08 | 363 |
2024-02-12 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
2024-02-09 | $19.10 | $19.13 | $19.10 | $19.13 | $19.13 | 206 |
2024-02-08 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 13 |
2024-02-07 | $18.88 | $18.88 | $18.72 | $18.84 | $18.84 | 2,707 |
2024-02-06 | $18.90 | $18.90 | $18.81 | $18.81 | $18.81 | 210 |
2024-02-05 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 1 |
2024-02-02 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 374 |
2024-02-01 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 44 |
2024-01-31 | $18.83 | $18.92 | $18.82 | $18.82 | $18.82 | 854 |
2024-01-30 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 404 |
2024-01-29 | $19.20 | $19.20 | $18.88 | $18.88 | $18.88 | 112 |
2024-01-26 | $19.20 | $19.29 | $19.20 | $19.25 | $19.25 | 1,168 |
2024-01-25 | $19.21 | $19.35 | $19.21 | $19.22 | $19.22 | 565 |
2024-01-24 | $18.48 | $19.42 | $18.48 | $19.42 | $19.42 | 1,567 |
2024-01-23 | $19.08 | $19.08 | $18.95 | $18.95 | $18.95 | 1,006 |
2024-01-22 | $19.21 | $19.21 | $19.03 | $19.16 | $19.16 | 3,502 |
2024-01-19 | $18.87 | $18.94 | $18.86 | $18.94 | $18.94 | 1,693 |
2024-01-18 | $19.17 | $19.17 | $19.10 | $19.10 | $19.10 | 651 |
2024-01-17 | $19.23 | $19.60 | $19.23 | $19.57 | $19.57 | 8,083 |
2024-01-16 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 13 |
2024-01-12 | $18.16 | $18.40 | $18.11 | $18.40 | $18.40 | 633 |
2024-01-11 | $19.17 | $19.18 | $18.93 | $18.93 | $18.93 | 654 |
2024-01-10 | $19.03 | $19.07 | $19.01 | $19.07 | $19.07 | 1,207 |
2024-01-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 155 |
2024-01-08 | $18.89 | $18.93 | $18.85 | $18.93 | $18.93 | 538 |
2024-01-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 12 |
2024-01-04 | $18.49 | $18.49 | $18.37 | $18.45 | $18.45 | 2,813 |
2024-01-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 420 |
2024-01-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 3 |
2023-12-29 | $17.86 | $17.91 | $17.86 | $17.91 | $17.91 | 290 |
2023-12-28 | $17.62 | $17.83 | $17.62 | $17.83 | $17.83 | 289 |
2023-12-27 | $17.55 | $17.55 | $17.52 | $17.52 | $17.52 | 243 |
2023-12-26 | $17.92 | $17.92 | $17.76 | $17.76 | $17.76 | 389 |
2023-12-22 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 7 |
2023-12-21 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 5 |
2023-12-20 | $18.70 | $18.75 | $18.70 | $18.75 | $18.75 | 201 |
2023-12-19 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 8 |
2023-12-18 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 1,088 |
2023-12-15 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 3 |
2023-12-14 | $18.40 | $18.73 | $18.40 | $18.57 | $18.57 | 590 |
2023-12-13 | $20.16 | $20.19 | $18.97 | $18.97 | $18.97 | 643 |
2023-12-12 | $20.17 | $20.25 | $20.15 | $20.25 | $20.25 | 1,162 |
2023-12-11 | $20.16 | $20.21 | $20.16 | $20.21 | $20.21 | 1,445 |
2023-12-08 | $19.39 | $19.62 | $19.39 | $19.54 | $19.54 | 764 |
2023-12-07 | $18.83 | $19.05 | $18.81 | $18.81 | $18.81 | 3,267 |
2023-12-06 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 2 |
2023-12-05 | $19.23 | $19.23 | $19.08 | $19.08 | $19.08 | 697 |
2023-12-04 | $18.29 | $18.97 | $18.29 | $18.83 | $18.83 | 4,112 |
2023-12-01 | $17.60 | $17.73 | $17.60 | $17.73 | $17.73 | 470 |
2023-11-30 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 103 |
2023-11-29 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 414 |
2023-11-28 | $18.91 | $19.01 | $18.50 | $18.50 | $18.50 | 1,018 |
2023-11-27 | $19.36 | $19.42 | $19.27 | $19.27 | $19.27 | 1,386 |
2023-11-24 | $19.69 | $19.69 | $19.62 | $19.62 | $19.62 | 511 |
2023-11-22 | $19.60 | $19.94 | $19.58 | $19.94 | $19.94 | 1,010 |
2023-11-21 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 4 |
2023-11-20 | $20.55 | $20.55 | $20.33 | $20.33 | $20.33 | 642 |
2023-11-17 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 11 |
2023-11-16 | $20.13 | $20.19 | $20.13 | $20.19 | $20.19 | 604 |
2023-11-15 | $20.84 | $20.97 | $20.76 | $20.89 | $20.89 | 1,001 |
2023-11-14 | $20.54 | $20.74 | $20.54 | $20.74 | $20.74 | 201 |
2023-11-13 | $21.72 | $21.73 | $21.27 | $21.30 | $21.30 | 1,211 |
2023-11-10 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 49 |
2023-11-09 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 1 |
2023-11-08 | $21.20 | $21.20 | $21.18 | $21.18 | $21.18 | 1,002 |
2023-11-07 | $20.67 | $20.79 | $20.52 | $20.56 | $20.56 | 1,413 |
2023-11-06 | $20.06 | $20.27 | $20.06 | $20.27 | $20.27 | 1,400 |
2023-11-03 | $19.94 | $19.94 | $19.83 | $19.83 | $19.83 | 1,264 |
2023-11-02 | $20.09 | $20.09 | $20.05 | $20.05 | $20.05 | 427 |
2023-11-01 | $20.13 | $20.24 | $20.13 | $20.24 | $20.24 | 3,779 |
2023-10-31 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 18 |
2023-10-30 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 32 |
2023-10-27 | $19.99 | $19.99 | $19.35 | $19.35 | $19.35 | 3,746 |
2023-10-26 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 22 |
2023-10-25 | $20.06 | $20.14 | $20.06 | $20.14 | $20.14 | 242 |
2023-10-24 | $20.67 | $20.72 | $20.32 | $20.39 | $20.39 | 7,661 |
2023-10-23 | $20.20 | $20.37 | $20.20 | $20.37 | $20.37 | 384 |
2023-10-20 | $20.00 | $20.13 | $19.85 | $20.13 | $20.13 | 2,007 |
2023-10-19 | $21.05 | $21.09 | $20.29 | $20.29 | $20.29 | 4,647 |
2023-10-18 | $20.99 | $21.05 | $20.96 | $21.05 | $21.05 | 1,136 |
2023-10-17 | $22.00 | $22.02 | $22.00 | $22.01 | $22.01 | 1,438 |
2023-10-16 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 227 |
2023-10-13 | $22.09 | $22.09 | $21.80 | $21.80 | $21.80 | 646 |
2023-10-12 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 25 |
2023-10-11 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 16 |
2023-10-10 | $24.61 | $24.61 | $24.41 | $24.41 | $24.41 | 1,230 |
2023-10-09 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 14 |
2023-10-06 | $25.75 | $25.91 | $25.47 | $25.66 | $25.66 | 1,259 |
2023-10-05 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 40 |
2023-10-04 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 40 |
2023-10-03 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 21 |
2023-10-02 | $25.50 | $25.65 | $25.50 | $25.65 | $25.65 | 958 |
2023-09-29 | $24.36 | $24.91 | $24.33 | $24.85 | $24.85 | 4,965 |
2023-09-28 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 4,434 |
2023-09-27 | $23.31 | $23.86 | $23.31 | $23.65 | $23.65 | 4,434 |
2023-09-26 | $22.64 | $22.89 | $22.64 | $22.89 | $22.89 | 202 |
2023-09-25 | $22.32 | $22.34 | $22.32 | $22.34 | $22.34 | 247 |
2023-09-22 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 237 |
2023-09-21 | $22.14 | $22.15 | $22.14 | $22.15 | $22.15 | 237 |
2023-09-20 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 13 |
2023-09-19 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 13 |
2023-09-18 | $22.00 | $22.01 | $21.66 | $21.66 | $21.66 | 5,100 |
2023-09-15 | $21.89 | $22.01 | $21.89 | $22.01 | $22.01 | 4,600 |
2023-09-14 | $22.68 | $22.68 | $22.49 | $22.49 | $22.49 | 670 |
2023-09-13 | $22.44 | $22.47 | $22.43 | $22.47 | $22.47 | 405 |
2023-09-12 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 37 |
2023-09-11 | $21.99 | $22.00 | $21.99 | $22.00 | $22.00 | 897 |
2023-09-08 | $21.77 | $22.09 | $21.66 | $22.09 | $22.09 | 2,022 |
2023-09-07 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 59 |
2023-09-06 | $21.92 | $22.17 | $21.92 | $22.17 | $22.17 | 259 |
2023-09-05 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 43 |
2023-09-01 | $21.50 | $21.50 | $21.33 | $21.33 | $21.33 | 302 |
2023-08-31 | $21.30 | $21.33 | $21.30 | $21.33 | $21.33 | 1,592 |
2023-08-30 | $21.15 | $21.20 | $21.13 | $21.20 | $21.20 | 6,774 |
2023-08-29 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 161 |
2023-08-28 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 75 |
2023-08-25 | $22.27 | $22.27 | $22.18 | $22.21 | $22.21 | 408 |
2023-08-24 | $22.02 | $22.09 | $22.02 | $22.09 | $22.09 | 2,004 |
2023-08-23 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 21 |
2023-08-22 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 150 |
2023-08-21 | $22.92 | $23.18 | $22.86 | $22.86 | $22.86 | 1,822 |
2023-08-18 | $23.06 | $23.06 | $23.00 | $23.00 | $23.00 | 741 |
2023-08-17 | $22.78 | $23.06 | $22.78 | $23.05 | $23.05 | 1,314 |
2023-08-16 | $22.50 | $22.91 | $22.49 | $22.91 | $22.91 | 1,012 |
2023-08-15 | $22.58 | $22.58 | $22.22 | $22.52 | $22.52 | 1,106 |
2023-08-14 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1 |
2023-08-11 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 5 |
2023-08-10 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 51 |
2023-08-09 | $21.83 | $22.04 | $21.83 | $22.04 | $22.04 | 716 |
2023-08-08 | $21.75 | $21.75 | $21.66 | $21.71 | $21.71 | 752 |
2023-08-07 | $21.38 | $21.38 | $21.31 | $21.31 | $21.31 | 221 |
2023-08-04 | $21.00 | $21.18 | $21.00 | $21.14 | $21.14 | 646 |
2023-08-03 | $21.35 | $21.40 | $21.33 | $21.33 | $21.33 | 2,522 |
2023-08-02 | $21.23 | $21.33 | $21.23 | $21.33 | $21.33 | 984 |
2023-08-01 | $20.93 | $21.01 | $20.93 | $21.01 | $21.01 | 1,154 |
2023-07-31 | $20.21 | $20.38 | $20.21 | $20.38 | $20.38 | 216 |
2023-07-28 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 153 |
2023-07-27 | $20.81 | $21.01 | $20.80 | $21.01 | $21.01 | 4,177 |
2023-07-26 | $20.30 | $20.40 | $20.07 | $20.07 | $20.07 | 1,208 |
2023-07-25 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 2 |
2023-07-24 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 136 |
2023-07-21 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
2023-07-20 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 653 |
2023-07-19 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 653 |
2023-07-18 | $20.50 | $20.50 | $19.97 | $19.97 | $19.97 | 1,191 |
2023-07-17 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 7 |
2023-07-14 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 103 |
2023-07-13 | $20.55 | $20.55 | $20.47 | $20.47 | $20.47 | 103 |
2023-07-12 | $20.57 | $20.57 | $20.49 | $20.49 | $20.49 | 1,057 |
2023-07-11 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 5 |
2023-07-10 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 118 |
2023-07-07 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 112 |
2023-07-06 | $22.28 | $22.28 | $22.06 | $22.10 | $22.10 | 422 |
2023-07-05 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 1 |
2023-07-03 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 2 |
2023-06-30 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 6 |
2023-06-29 | $22.09 | $22.13 | $22.09 | $22.13 | $22.13 | 578 |
2023-06-28 | $22.11 | $22.11 | $22.06 | $22.06 | $22.06 | 172 |
2023-06-27 | $21.95 | $21.95 | $21.91 | $21.91 | $21.91 | 201 |
2023-06-26 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 86 |
2023-06-23 | $21.40 | $21.70 | $21.40 | $21.70 | $21.70 | 246 |
2023-06-22 | $21.62 | $21.86 | $21.62 | $21.86 | $21.86 | 4,256 |
2023-06-21 | $21.47 | $21.67 | $21.23 | $21.23 | $21.23 | 460 |
2023-06-20 | $21.31 | $21.31 | $21.10 | $21.10 | $21.10 | 100 |
2023-06-16 | $20.39 | $20.52 | $20.39 | $20.45 | $20.45 | 849 |
2023-06-15 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 1 |
2023-06-14 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 40 |
2023-06-13 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 40 |
2023-06-12 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 25 |
2023-06-09 | $20.34 | $20.34 | $20.31 | $20.31 | $20.31 | 220 |
2023-06-08 | $20.20 | $20.61 | $20.14 | $20.14 | $20.14 | 2,139 |
2023-06-07 | $20.05 | $20.94 | $20.05 | $20.94 | $20.94 | 532 |
2023-06-06 | $20.19 | $20.23 | $20.19 | $20.23 | $20.23 | 376 |
2023-06-05 | $20.77 | $20.80 | $20.26 | $20.26 | $20.26 | 900 |
2023-06-02 | $20.19 | $20.66 | $20.19 | $20.66 | $20.66 | 209 |
2023-06-01 | $19.97 | $19.97 | $19.78 | $19.78 | $19.78 | 654 |
2023-05-31 | $19.91 | $20.22 | $19.91 | $20.22 | $20.22 | 1,162 |
2023-05-30 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 105 |
2023-05-26 | $20.61 | $20.71 | $20.61 | $20.71 | $20.71 | 212 |
2023-05-25 | $20.78 | $20.92 | $20.78 | $20.92 | $20.92 | 125 |
2023-05-24 | $19.84 | $20.29 | $19.84 | $20.29 | $20.29 | 567 |
2023-05-23 | $19.96 | $19.96 | $19.78 | $19.82 | $19.82 | 466 |
2023-05-22 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 142 |
2023-05-19 | $20.36 | $20.36 | $19.56 | $19.77 | $19.77 | 2,021 |
2023-05-18 | $20.14 | $20.38 | $20.14 | $20.35 | $20.35 | 1,376 |
2023-05-17 | $19.63 | $19.74 | $19.55 | $19.57 | $19.57 | 4,972 |
2023-05-16 | $18.87 | $19.43 | $18.87 | $19.35 | $19.35 | 2,385 |
2023-05-15 | $18.64 | $18.67 | $18.59 | $18.67 | $18.67 | 612 |
2023-05-12 | $18.60 | $18.77 | $18.54 | $18.77 | $18.77 | 233 |
2023-05-11 | $18.39 | $18.69 | $18.39 | $18.68 | $18.68 | 5,028 |
2023-05-10 | $18.11 | $18.40 | $18.02 | $18.21 | $18.21 | 1,261 |
2023-05-09 | $18.37 | $18.37 | $18.06 | $18.12 | $18.12 | 505 |
2023-05-08 | $18.25 | $18.49 | $18.25 | $18.49 | $18.49 | 402 |
2023-05-05 | $18.70 | $19.03 | $18.57 | $18.57 | $18.57 | 4,243 |
2023-05-04 | $18.00 | $18.00 | $17.55 | $17.73 | $17.73 | 1,532 |
2023-05-03 | $18.65 | $18.65 | $18.09 | $18.09 | $18.09 | 439 |
2023-05-02 | $18.82 | $18.83 | $18.56 | $18.56 | $18.56 | 704 |
2023-05-01 | $19.52 | $19.69 | $19.52 | $19.69 | $19.69 | 319 |
2023-04-28 | $19.59 | $19.59 | $19.24 | $19.41 | $19.41 | 404 |
2023-04-27 | $19.71 | $19.71 | $19.44 | $19.44 | $19.44 | 1,434 |
2023-04-26 | $18.83 | $19.45 | $18.83 | $19.45 | $19.45 | 933 |
2023-04-25 | $19.53 | $19.53 | $19.11 | $19.11 | $19.11 | 347 |
2023-04-24 | $19.65 | $19.75 | $19.34 | $19.40 | $19.40 | 970 |
2023-04-21 | $19.82 | $19.82 | $19.56 | $19.56 | $19.56 | 1,376 |
2023-04-20 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 272 |
2023-04-19 | $19.39 | $19.39 | $19.15 | $19.23 | $19.23 | 1,560 |
2023-04-18 | $18.88 | $18.94 | $18.88 | $18.94 | $18.94 | 246 |
2023-04-17 | $19.20 | $19.20 | $19.15 | $19.15 | $19.15 | 293 |
2023-04-14 | $18.64 | $18.96 | $18.36 | $18.88 | $18.88 | 4,474 |
2023-04-13 | $17.94 | $18.06 | $17.79 | $17.97 | $17.97 | 3,477 |
2023-04-12 | $18.97 | $18.97 | $18.69 | $18.69 | $18.69 | 543 |
2023-04-11 | $19.08 | $19.10 | $18.97 | $18.97 | $18.97 | 4,521 |
2023-04-10 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 26 |
2023-04-06 | $18.90 | $18.90 | $18.79 | $18.88 | $18.88 | 3,723 |
2023-04-05 | $18.70 | $18.70 | $18.50 | $18.50 | $18.50 | 916 |
2023-04-04 | $18.66 | $18.66 | $18.42 | $18.42 | $18.42 | 1,771 |
2023-04-03 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 37 |
2023-03-31 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 19 |
2023-03-30 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 75 |
2023-03-29 | $20.09 | $20.15 | $20.09 | $20.13 | $20.13 | 1,522 |
2023-03-28 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 8 |
2023-03-27 | $20.26 | $20.34 | $20.26 | $20.34 | $20.34 | 1,080 |
2023-03-24 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 246 |
2023-03-23 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 24 |
2023-03-22 | $20.87 | $20.87 | $19.85 | $19.85 | $19.85 | 1,265 |
2023-03-21 | $20.73 | $20.92 | $20.54 | $20.92 | $20.92 | 824 |
2023-03-20 | $19.80 | $19.80 | $19.66 | $19.74 | $19.74 | 945 |
2023-03-17 | $20.51 | $20.51 | $19.80 | $19.80 | $19.80 | 2,126 |
2023-03-16 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 1,400 |
2023-03-15 | $21.56 | $21.96 | $21.56 | $21.78 | $21.78 | 1,400 |
2023-03-14 | $22.21 | $22.32 | $22.13 | $22.32 | $22.32 | 1,100 |
2023-03-13 | $22.20 | $22.24 | $21.94 | $21.94 | $21.94 | 1,231 |
2023-03-10 | $23.82 | $23.82 | $23.58 | $23.58 | $23.58 | 282 |
2023-03-09 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 85 |
2023-03-08 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 6 |
2023-03-07 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
2023-03-06 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
2023-03-03 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 6 |
2023-03-02 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 6 |
2023-03-01 | $24.67 | $24.92 | $24.67 | $24.91 | $24.91 | 502 |
2023-02-28 | $25.66 | $25.67 | $25.36 | $25.36 | $25.36 | 3,301 |
2023-02-27 | $25.80 | $25.80 | $25.76 | $25.76 | $25.76 | 202 |
2023-02-24 | $26.06 | $26.06 | $26.01 | $26.01 | $26.01 | 456 |
2023-02-23 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 53 |
2023-02-22 | $25.17 | $25.43 | $25.02 | $25.43 | $25.43 | 1,769 |
2017-09-25 | $28.72 | $28.72 | $27.78 | $27.78 | $27.78 | 872 |
2017-09-22 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 110 |
2017-09-21 | $29.29 | $29.39 | $29.24 | $29.39 | $29.39 | 2,871 |
2017-09-20 | $27.57 | $27.98 | $27.07 | $27.98 | $27.98 | 1,452 |
2017-09-19 | $28.35 | $28.80 | $28.35 | $28.75 | $28.75 | 1,225 |
2017-09-18 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 16 |
2017-09-15 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 200 |
2017-09-14 | $27.28 | $27.41 | $26.75 | $27.11 | $27.11 | 1,600 |
2017-09-13 | $25.96 | $27.06 | $25.96 | $26.99 | $26.99 | 1,501 |
2017-09-12 | $25.73 | $25.73 | $25.65 | $25.65 | $25.65 | 450 |
2017-09-11 | $25.66 | $26.36 | $25.60 | $26.36 | $26.36 | 2,250 |
2017-09-08 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 340 |
2017-09-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1,183 |
2017-09-06 | $25.21 | $25.21 | $25.04 | $25.04 | $25.04 | 1,180 |
2017-09-05 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 300 |
2017-09-01 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 325 |
2017-08-31 | $26.99 | $26.99 | $26.56 | $26.56 | $26.56 | 526 |
2017-08-30 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
2017-08-29 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 500 |
2017-08-28 | $27.39 | $27.39 | $26.34 | $26.34 | $26.34 | 402 |
2017-08-25 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 1 |
2017-08-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 230 |
2017-08-23 | $29.34 | $29.34 | $28.94 | $28.94 | $28.94 | 1,706 |
2017-08-22 | $28.97 | $29.28 | $28.97 | $29.28 | $29.28 | 1,131 |
2017-08-21 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
2017-08-18 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 293 |
2017-08-17 | $28.62 | $29.29 | $28.61 | $29.29 | $29.29 | 1,100 |
2017-08-16 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 1 |
2017-08-15 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 2 |
2017-08-14 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 0 |
2017-08-11 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 2 |
2017-08-10 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 201 |
2017-08-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
2017-08-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
2017-08-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 34 |
2017-08-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
2017-08-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
2017-08-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
2017-08-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 25 |
2017-07-31 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
2017-07-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
2017-07-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
2017-07-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 331 |
2017-07-25 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 50 |
2017-07-24 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
2017-07-21 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
2017-07-20 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 13 |
2017-07-19 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 10 |
2017-07-18 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 202 |
2017-07-17 | $29.32 | $29.32 | $28.73 | $28.95 | $28.95 | 1,007 |
2017-07-14 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 219 |
2017-07-13 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 99 |
2017-07-12 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 124 |
2017-07-11 | $31.95 | $32.00 | $31.95 | $32.00 | $32.00 | 303 |
2017-07-10 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 262 |
2017-07-07 | $32.16 | $32.51 | $32.16 | $32.51 | $32.51 | 303 |
2017-07-06 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 224 |
2017-07-05 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 1 |
2017-07-03 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 25 |
2017-06-30 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
2017-06-29 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 146 |
2017-06-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 54 |
2017-06-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
2017-06-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 20 |
2017-06-23 | $28.31 | $28.31 | $28.00 | $28.00 | $28.00 | 601 |
2017-06-22 | $29.50 | $29.50 | $29.07 | $29.07 | $29.07 | 569 |
2017-06-21 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 1 |
2017-06-20 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 52 |
2017-06-19 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 200 |
2017-06-16 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 104 |
2017-06-15 | $29.51 | $29.53 | $29.51 | $29.53 | $29.53 | 451 |
2017-06-14 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 205 |
2017-06-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 76 |
2017-06-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 19 |
2017-06-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
2017-06-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2 |
2017-06-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 331 |
2017-06-06 | $26.74 | $26.74 | $25.37 | $25.52 | $25.52 | 2,833 |
2017-06-05 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 73 |
2017-06-02 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 100 |
2017-06-01 | $28.15 | $28.15 | $27.76 | $27.76 | $27.76 | 452 |
2017-05-31 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 508 |
2017-05-30 | $26.68 | $27.31 | $26.68 | $27.31 | $27.31 | 803 |
2017-05-26 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 182 |
2017-05-25 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 134 |
2017-05-24 | $27.50 | $27.50 | $26.52 | $26.52 | $26.52 | 1,240 |
2017-05-23 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 88 |
2017-05-22 | $25.21 | $25.29 | $25.21 | $25.29 | $25.29 | 353 |
2017-05-19 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
2017-05-18 | $26.47 | $26.47 | $26.28 | $26.28 | $26.28 | 1,140 |
2017-05-17 | $25.30 | $25.30 | $25.17 | $25.17 | $25.17 | 374 |
2017-05-16 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 1 |
2017-05-15 | $26.65 | $26.98 | $26.65 | $26.98 | $26.98 | 452 |
2017-05-12 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 3 |
2017-05-11 | $29.83 | $29.83 | $28.29 | $28.29 | $28.29 | 431 |
2017-05-10 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 201 |
2017-05-09 | $31.60 | $31.87 | $31.57 | $31.60 | $31.60 | 973 |
2017-05-08 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 167 |
2017-05-05 | $32.53 | $32.53 | $30.90 | $30.92 | $30.92 | 3,618 |
2017-05-04 | $31.31 | $33.13 | $31.31 | $33.13 | $33.13 | 684 |
2017-05-03 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 1 |
2017-05-02 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 36 |
2017-05-01 | $30.80 | $30.80 | $30.09 | $30.09 | $30.09 | 411 |
2017-04-28 | $28.92 | $29.20 | $28.63 | $28.63 | $28.63 | 1,321 |
2017-04-27 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 790 |
2017-04-26 | $29.72 | $30.64 | $29.70 | $30.64 | $30.64 | 682 |
2017-04-25 | $28.82 | $29.96 | $28.82 | $29.84 | $29.84 | 541 |
2017-04-24 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 108 |
2017-04-21 | $26.96 | $27.13 | $26.96 | $27.12 | $27.12 | 1,293 |
2017-04-20 | $27.13 | $27.38 | $27.13 | $27.27 | $27.27 | 2,347 |
2017-04-19 | $26.00 | $26.03 | $26.00 | $26.00 | $26.00 | 1,003 |
2017-04-18 | $25.32 | $25.60 | $25.27 | $25.30 | $25.30 | 836 |
2017-04-17 | $24.44 | $25.06 | $24.33 | $24.82 | $24.82 | 2,954 |
2017-04-13 | $24.77 | $24.77 | $24.28 | $24.42 | $24.42 | 639 |
2017-04-12 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 2 |
2017-04-11 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 77 |
2017-04-10 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
2017-04-07 | $25.80 | $25.80 | $24.69 | $25.15 | $25.15 | 554 |
2017-04-06 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 232 |
2017-04-05 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 120 |
2017-04-04 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 400 |
2017-04-03 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 313 |
2017-03-31 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 75 |
2017-03-30 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 109 |
2017-03-29 | $27.60 | $27.68 | $27.60 | $27.68 | $27.68 | 520 |
2017-03-28 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 1 |
2017-03-27 | $26.83 | $26.96 | $26.83 | $26.96 | $26.96 | 435 |
2017-03-24 | $27.88 | $27.88 | $27.83 | $27.88 | $27.88 | 1,102 |
2017-03-23 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
2017-03-22 | $27.27 | $27.27 | $27.24 | $27.24 | $27.24 | 508 |
2017-03-21 | $26.64 | $27.17 | $26.64 | $26.93 | $26.93 | 9,404 |
2017-03-20 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 255 |
2017-03-17 | $27.94 | $28.57 | $27.94 | $28.50 | $28.50 | 5,837 |
2017-03-16 | $27.31 | $28.23 | $27.31 | $28.23 | $28.23 | 502 |
2017-03-15 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 173 |
2017-03-14 | $31.51 | $31.90 | $31.51 | $31.90 | $31.90 | 323 |
2017-03-13 | $31.15 | $31.33 | $31.15 | $31.33 | $31.33 | 250 |
2017-03-10 | $33.73 | $33.73 | $33.20 | $33.20 | $33.20 | 1,082 |
2017-03-09 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 76 |
2017-03-08 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 68 |
2017-03-07 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 251 |
2017-03-06 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 966 |
2017-03-03 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 127 |
2017-03-02 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 138 |
2017-03-01 | $29.38 | $29.38 | $27.73 | $27.90 | $27.90 | 932 |
2017-02-28 | $28.16 | $29.00 | $27.93 | $29.00 | $29.00 | 2,071 |
2017-02-27 | $25.75 | $29.10 | $25.75 | $29.10 | $29.10 | 530 |
2017-02-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 224 |
2017-02-23 | $24.74 | $24.87 | $24.73 | $24.84 | $24.84 | 5,139 |
2017-02-22 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 40 |
2017-02-21 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 47 |
2017-02-17 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 16 |
2017-02-16 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 303 |
2017-02-15 | $24.87 | $25.10 | $24.67 | $24.72 | $24.72 | 865 |
2017-02-14 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 56 |
2017-02-13 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 7 |
2017-02-10 | $24.68 | $24.68 | $23.72 | $23.72 | $23.72 | 500 |
2017-02-09 | $24.34 | $24.34 | $24.18 | $24.24 | $24.24 | 503 |
2017-02-08 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 17 |
2017-02-07 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 6 |
2017-02-06 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 2 |
2017-02-03 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 14 |
2017-02-02 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 125 |
2017-02-01 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 168 |
2017-01-31 | $27.06 | $27.06 | $26.89 | $26.89 | $26.89 | 360 |
2017-01-30 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 102 |
2017-01-27 | $28.21 | $28.21 | $28.11 | $28.11 | $28.11 | 323 |
2017-01-26 | $29.20 | $29.37 | $29.20 | $29.37 | $29.37 | 219 |
2017-01-25 | $30.13 | $30.13 | $28.19 | $28.19 | $28.19 | 684 |
2017-01-24 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 128 |
2017-01-23 | $26.73 | $26.83 | $26.73 | $26.83 | $26.83 | 409 |
2017-01-20 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 162 |
2017-01-19 | $30.25 | $30.25 | $29.22 | $29.22 | $29.22 | 377 |
2017-01-18 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 75 |
2017-01-17 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 174 |
2017-01-13 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 1 |
2017-01-12 | $29.52 | $30.97 | $29.52 | $30.88 | $30.88 | 626 |
2017-01-11 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 121 |
2017-01-10 | $28.88 | $30.56 | $28.88 | $30.09 | $30.09 | 321 |
2017-01-09 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 440 |
2017-01-06 | $30.59 | $31.40 | $29.93 | $31.40 | $31.40 | 465 |
2017-01-05 | $30.67 | $30.67 | $29.36 | $29.36 | $29.36 | 413 |
2017-01-04 | $34.48 | $35.00 | $34.48 | $35.00 | $35.00 | 3,293 |
2017-01-03 | $37.92 | $37.92 | $36.17 | $36.17 | $36.17 | 1,607 |
2016-12-30 | $37.42 | $37.42 | $37.42 | $37.42 | $37.42 | 12 |
2016-12-29 | $41.00 | $41.00 | $37.42 | $37.42 | $37.42 | 600 |
2016-12-28 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 103 |
2016-12-27 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 1 |
2016-12-23 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 1 |
2016-12-22 | $47.63 | $47.70 | $47.60 | $47.60 | $47.60 | 1,746 |
2016-12-21 | $47.94 | $47.94 | $47.03 | $47.21 | $47.21 | 589 |
2016-12-20 | $47.95 | $47.95 | $46.90 | $46.90 | $46.90 | 1,160 |
2016-12-19 | $48.46 | $48.83 | $48.46 | $48.83 | $45.77 | 539 |
2016-12-16 | $48.11 | $48.76 | $47.28 | $48.76 | $45.70 | 2,264 |
2016-12-15 | $47.57 | $47.68 | $47.57 | $47.68 | $44.68 | 1,100 |
2016-12-14 | $40.49 | $42.11 | $40.25 | $42.11 | $39.47 | 770 |
2016-12-13 | $41.52 | $41.52 | $41.52 | $41.52 | $38.91 | 273 |
2016-12-12 | $41.26 | $41.26 | $40.58 | $40.58 | $38.03 | 345 |
2016-12-09 | $39.62 | $41.16 | $39.62 | $41.16 | $38.58 | 657 |
2016-12-08 | $38.73 | $38.73 | $38.73 | $38.73 | $36.30 | 619 |
2016-12-07 | $39.77 | $39.77 | $39.77 | $39.77 | $37.27 | 0 |
2016-12-06 | $39.77 | $39.77 | $39.77 | $39.77 | $37.27 | 0 |
2016-12-05 | $39.77 | $39.77 | $39.77 | $39.77 | $37.27 | 100 |
2016-12-02 | $38.60 | $38.76 | $38.06 | $38.06 | $35.67 | 588 |
2016-12-01 | $41.50 | $41.50 | $41.50 | $41.50 | $38.89 | 151 |
2016-11-30 | $41.41 | $41.41 | $41.41 | $41.41 | $38.81 | 170 |
2016-11-29 | $40.61 | $40.61 | $40.61 | $40.61 | $38.06 | 0 |
2016-11-28 | $40.60 | $40.61 | $40.60 | $40.61 | $38.06 | 508 |
2016-11-25 | $40.69 | $40.69 | $40.69 | $40.69 | $38.13 | 0 |
2016-11-23 | $40.69 | $40.69 | $40.69 | $40.69 | $38.13 | 51 |
2016-11-22 | $41.54 | $41.65 | $40.69 | $40.69 | $38.13 | 1,404 |
2016-11-21 | $39.37 | $40.71 | $39.37 | $40.45 | $37.91 | 912 |
2016-11-18 | $41.71 | $43.85 | $41.62 | $43.11 | $40.40 | 11,161 |
2016-11-17 | $39.59 | $39.59 | $39.59 | $39.59 | $37.10 | 16 |
2016-11-16 | $39.48 | $40.45 | $39.26 | $39.59 | $37.10 | 3,096 |
2016-11-15 | $41.58 | $41.58 | $37.66 | $38.26 | $35.85 | 2,677 |
2016-11-14 | $44.48 | $44.48 | $40.22 | $41.27 | $38.68 | 7,894 |
2016-11-11 | $36.05 | $41.70 | $35.94 | $41.59 | $38.98 | 13,353 |
2016-11-10 | $28.60 | $28.60 | $28.60 | $28.60 | $26.80 | 50 |
2016-11-09 | $28.60 | $28.60 | $28.60 | $28.60 | $26.80 | 151 |
2016-11-08 | $31.10 | $31.10 | $31.10 | $31.10 | $29.15 | 0 |
2016-11-07 | $31.10 | $31.10 | $31.10 | $31.10 | $29.15 | 3 |
2016-11-04 | $31.10 | $31.10 | $31.10 | $31.10 | $29.15 | 0 |
2016-11-03 | $31.80 | $31.80 | $30.88 | $31.10 | $29.15 | 16,900 |
2016-11-02 | $29.23 | $31.36 | $29.23 | $31.35 | $29.38 | 602 |
2016-11-01 | $31.00 | $31.00 | $30.75 | $30.75 | $28.82 | 412 |
2016-10-31 | $33.08 | $33.08 | $33.08 | $33.08 | $31.00 | 150 |
2016-10-28 | $33.33 | $33.33 | $33.33 | $33.33 | $31.24 | 0 |
2016-10-27 | $33.33 | $33.33 | $33.33 | $33.33 | $31.24 | 0 |
2016-10-26 | $33.33 | $33.33 | $33.33 | $33.33 | $31.24 | 301 |
2016-10-25 | $33.01 | $33.01 | $33.01 | $33.01 | $30.94 | 4 |
2016-10-24 | $33.01 | $33.01 | $33.01 | $33.01 | $30.94 | 105 |
2016-10-21 | $31.98 | $31.98 | $31.84 | $31.84 | $29.84 | 1,700 |
2016-10-20 | $37.20 | $37.20 | $37.20 | $37.20 | $34.86 | 0 |
2016-10-19 | $37.20 | $37.20 | $37.20 | $37.20 | $34.86 | 0 |
2016-10-18 | $37.20 | $37.20 | $37.20 | $37.20 | $34.86 | 0 |
2016-10-17 | $37.20 | $37.20 | $37.20 | $37.20 | $34.86 | 300 |
2016-10-14 | $36.86 | $36.86 | $36.86 | $36.86 | $34.55 | 251 |
2016-10-13 | $34.76 | $34.76 | $34.76 | $34.76 | $32.58 | 237 |
2016-10-12 | $37.78 | $37.78 | $37.78 | $37.78 | $35.41 | 1 |
2016-10-11 | $36.95 | $37.78 | $36.95 | $37.78 | $35.41 | 1,625 |
2016-10-10 | $36.46 | $36.46 | $36.46 | $36.46 | $34.17 | 11 |
2016-10-07 | $35.75 | $36.46 | $34.81 | $36.46 | $34.17 | 1,414 |
2016-10-06 | $37.73 | $37.86 | $37.23 | $37.28 | $34.94 | 3,678 |
2016-10-05 | $35.35 | $36.54 | $35.35 | $36.44 | $34.15 | 11,743 |
2016-10-04 | $33.91 | $35.35 | $33.90 | $35.35 | $33.13 | 16,020 |
2016-10-03 | $30.12 | $30.16 | $30.12 | $30.16 | $28.27 | 1,835 |
2016-09-30 | $28.21 | $28.79 | $28.21 | $28.79 | $26.98 | 4,452 |
2016-09-29 | $28.10 | $28.20 | $28.10 | $28.18 | $26.41 | 7,080 |
2016-09-28 | $27.88 | $27.88 | $27.88 | $27.88 | $26.13 | 100 |
2016-09-27 | $30.09 | $30.09 | $30.09 | $30.09 | $28.20 | 325 |
2016-09-26 | $27.70 | $27.96 | $27.70 | $27.96 | $26.20 | 1,950 |
2016-09-23 | $25.43 | $25.43 | $25.43 | $25.43 | $23.83 | 70 |
2016-09-22 | $25.32 | $25.43 | $25.25 | $25.43 | $23.83 | 5,461 |
2016-09-21 | $27.20 | $27.20 | $26.46 | $26.46 | $24.80 | 211 |
2016-09-20 | $30.09 | $30.09 | $30.09 | $30.09 | $28.20 | 2 |
2016-09-19 | $29.40 | $30.09 | $29.40 | $30.09 | $28.20 | 262 |
2016-09-16 | $30.45 | $30.45 | $30.45 | $30.45 | $28.54 | 105 |
2016-09-15 | $29.68 | $29.68 | $29.68 | $29.68 | $27.82 | 53 |
2016-09-14 | $29.68 | $29.68 | $29.68 | $29.68 | $27.82 | 2 |
2016-09-13 | $29.68 | $29.68 | $29.68 | $29.68 | $27.82 | 425 |
2016-09-12 | $31.77 | $31.77 | $28.18 | $28.18 | $26.41 | 10,531 |
2016-09-09 | $25.78 | $25.78 | $25.78 | $25.78 | $24.16 | 0 |
2016-09-08 | $25.81 | $25.81 | $25.77 | $25.78 | $24.16 | 20,000 |
DIREXION DAILY SILVER MINERS INDEX BEAR 2X SHARES (DULL) News Headlines
Recent DIREXION DAILY SILVER MINERS INDEX BEAR 2X SHARES (DULL) News
Similar Companies to DIREXION DAILY SILVER MINERS INDEX BEAR 2X SHARES (DULL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |