VelocityShares 3x Inverse Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER (DWT) Exchange: NYSE ARCA
Data as of May 2, 2025
$14.75 ($0.01) 0.07%
VelocityShares 3x Inverse Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER - Daily Information
Click for more stock information on VelocityShares 3x Inverse Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.73 |
| Previous Close | $14.75 |
| High | $14.77 |
| Low | $14.72 |
| Adjusted Open | $14.73 |
| Previous Adjusted Close | $14.75 |
| Adjusted High | $14.77 |
| Adjusted Low | $14.72 |
About VelocityShares 3x Inverse Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER (DWT)
Invest in VelocityShares 3x Inverse Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER (DWT)
Historical Stock Data for VelocityShares 3x Inverse Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER (DWT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-04-02 | $14.73 | $14.77 | $14.72 | $14.75 | $14.75 | 7,083,177 |
| 2020-04-01 | $14.75 | $14.80 | $14.74 | $14.74 | $14.74 | 4,685,395 |
| 2020-03-31 | $14.42 | $14.88 | $14.30 | $14.68 | $14.68 | 3,476,285 |
| 2020-03-30 | $14.92 | $15.30 | $14.50 | $14.70 | $14.70 | 4,927,199 |
| 2020-03-27 | $14.26 | $14.50 | $13.50 | $13.95 | $13.95 | 4,203,496 |
| 2020-03-26 | $12.21 | $13.28 | $11.75 | $12.39 | $12.39 | 3,361,899 |
| 2020-03-25 | $12.57 | $13.48 | $10.70 | $11.18 | $11.18 | 3,015,813 |
| 2020-03-24 | $11.78 | $13.90 | $11.78 | $11.88 | $11.88 | 3,623,560 |
| 2020-03-23 | $14.00 | $15.88 | $13.25 | $13.45 | $13.45 | 7,064,452 |
| 2020-03-20 | $11.28 | $14.49 | $11.00 | $11.91 | $11.91 | 16,332,073 |
| 2020-03-19 | $25.50 | $30.76 | $8.90 | $10.15 | $10.15 | 17,471,178 |
| 2020-03-18 | $29.16 | $39.53 | $26.17 | $28.01 | $28.01 | 12,408,924 |
| 2020-03-17 | $18.79 | $22.54 | $17.51 | $22.10 | $22.10 | 11,640,367 |
| 2020-03-16 | $18.40 | $19.13 | $16.42 | $18.85 | $18.85 | 13,146,989 |
| 2020-03-13 | $13.06 | $15.39 | $11.55 | $12.72 | $12.72 | 12,182,416 |
| 2020-03-12 | $15.86 | $15.88 | $13.76 | $15.47 | $15.47 | 12,259,827 |
| 2020-03-11 | $12.66 | $13.54 | $12.28 | $13.00 | $13.00 | 13,023,595 |
| 2020-03-10 | $12.77 | $14.44 | $11.10 | $11.50 | $11.50 | 18,688,877 |
| 2020-03-09 | $16.02 | $18.15 | $14.31 | $17.20 | $17.20 | 27,534,690 |
| 2020-03-06 | $8.37 | $9.96 | $8.31 | $9.54 | $9.54 | 58,110,314 |
| 2020-03-05 | $7.08 | $7.65 | $6.98 | $7.51 | $7.51 | 19,481,300 |
| 2020-03-04 | $6.45 | $7.18 | $6.41 | $6.99 | $6.99 | 19,456,745 |
| 2020-03-03 | $6.69 | $7.27 | $6.29 | $6.90 | $6.90 | 23,020,773 |
| 2020-03-02 | $7.43 | $7.79 | $6.84 | $6.84 | $6.84 | 25,600,003 |
| 2020-02-28 | $8.13 | $8.66 | $7.91 | $7.98 | $7.98 | 24,737,794 |
| 2020-02-27 | $7.45 | $7.67 | $6.93 | $7.34 | $7.34 | 27,342,387 |
| 2020-02-26 | $6.20 | $6.68 | $5.89 | $6.53 | $6.53 | 29,073,300 |
| 2020-02-25 | $5.60 | $6.17 | $5.58 | $6.13 | $6.13 | 20,511,628 |
| 2020-02-24 | $5.75 | $5.87 | $5.52 | $5.65 | $5.65 | 26,163,660 |
| 2020-02-21 | $5.15 | $5.27 | $4.99 | $5.06 | $5.06 | 15,186,900 |
| 2020-02-20 | $4.83 | $4.94 | $4.70 | $4.90 | $4.90 | 15,005,571 |
| 2020-02-19 | $5.10 | $5.26 | $4.96 | $5.04 | $5.04 | 15,319,123 |
| 2020-02-18 | $5.66 | $5.66 | $5.36 | $5.39 | $5.39 | 12,475,476 |
| 2020-02-14 | $5.35 | $5.53 | $5.31 | $5.36 | $5.36 | 12,719,669 |
| 2020-02-13 | $5.57 | $5.67 | $5.44 | $5.53 | $5.53 | 11,175,260 |
| 2020-02-12 | $5.54 | $5.75 | $5.49 | $5.56 | $5.56 | 18,029,096 |
| 2020-02-11 | $5.88 | $6.21 | $5.86 | $6.10 | $6.10 | 13,018,327 |
| 2020-02-10 | $6.15 | $6.32 | $6.02 | $6.28 | $6.28 | 11,759,816 |
| 2020-02-07 | $5.97 | $6.06 | $5.76 | $5.97 | $5.97 | 12,209,899 |
| 2020-02-06 | $5.89 | $6.04 | $5.68 | $5.74 | $5.74 | 13,326,811 |
| 2020-02-05 | $5.70 | $5.97 | $5.43 | $5.76 | $5.76 | 19,922,574 |
| 2020-02-04 | $5.85 | $6.32 | $5.80 | $6.26 | $6.26 | 17,599,795 |
| 2020-02-03 | $5.76 | $6.18 | $5.62 | $6.15 | $6.15 | 18,127,097 |
| 2020-01-31 | $5.55 | $5.81 | $5.41 | $5.60 | $5.60 | 23,361,635 |
| 2020-01-30 | $5.47 | $5.58 | $5.24 | $5.25 | $5.25 | 26,926,487 |
| 2020-01-29 | $4.99 | $5.25 | $4.99 | $5.15 | $5.15 | 16,026,421 |
| 2020-01-28 | $5.15 | $5.22 | $4.94 | $5.04 | $5.04 | 11,732,546 |
| 2020-01-27 | $5.24 | $5.34 | $5.05 | $5.23 | $5.23 | 24,901,714 |
| 2020-01-24 | $4.75 | $4.96 | $4.74 | $4.83 | $4.83 | 23,547,054 |
| 2020-01-23 | $4.60 | $4.72 | $4.49 | $4.55 | $4.55 | 33,214,364 |
| 2020-01-22 | $4.15 | $4.32 | $4.15 | $4.30 | $4.30 | 27,915,922 |
| 2020-01-21 | $3.97 | $3.99 | $3.86 | $3.97 | $3.97 | 10,851,078 |
| 2020-01-17 | $3.87 | $3.96 | $3.83 | $3.87 | $3.87 | 7,555,487 |
| 2020-01-16 | $3.99 | $4.00 | $3.84 | $3.91 | $3.91 | 18,133,384 |
| 2020-01-15 | $4.00 | $4.15 | $3.98 | $4.03 | $4.03 | 12,783,796 |
| 2020-01-14 | $3.94 | $4.00 | $3.89 | $3.93 | $3.93 | 11,671,591 |
| 2020-01-13 | $3.90 | $4.04 | $3.89 | $4.01 | $4.01 | 15,059,072 |
| 2020-01-10 | $3.77 | $3.87 | $3.74 | $3.81 | $3.81 | 10,507,695 |
| 2020-01-09 | $3.76 | $3.90 | $3.68 | $3.72 | $3.72 | 25,808,483 |
| 2020-01-08 | $3.30 | $3.80 | $3.29 | $3.58 | $3.58 | 40,806,820 |
| 2020-01-07 | $3.27 | $3.34 | $3.21 | $3.26 | $3.26 | 12,538,791 |
| 2020-01-06 | $3.12 | $3.26 | $3.11 | $3.23 | $3.23 | 14,752,487 |
| 2020-01-03 | $3.14 | $3.34 | $3.11 | $3.20 | $3.20 | 27,237,770 |
| 2020-01-02 | $3.52 | $3.61 | $3.49 | $3.52 | $3.52 | 7,960,956 |
| 2019-12-31 | $3.59 | $3.61 | $3.40 | $3.52 | $3.52 | 13,712,997 |
| 2019-12-30 | $3.36 | $3.54 | $3.35 | $3.45 | $3.45 | 12,480,519 |
| 2019-12-27 | $3.43 | $3.51 | $3.40 | $3.43 | $3.43 | 9,937,661 |
| 2019-12-26 | $3.52 | $3.52 | $3.41 | $3.45 | $3.45 | 11,350,265 |
| 2019-12-24 | $3.59 | $3.59 | $3.53 | $3.56 | $3.56 | 5,276,682 |
| 2019-12-23 | $3.69 | $3.71 | $3.60 | $3.60 | $3.60 | 8,181,695 |
| 2019-12-20 | $3.58 | $3.73 | $3.58 | $3.68 | $3.68 | 15,731,650 |
| 2019-12-19 | $3.57 | $3.61 | $3.49 | $3.57 | $3.57 | 9,747,050 |
| 2019-12-18 | $3.65 | $3.69 | $3.55 | $3.59 | $3.59 | 17,317,906 |
| 2019-12-17 | $3.66 | $3.67 | $3.57 | $3.60 | $3.60 | 16,216,217 |
| 2019-12-16 | $3.72 | $3.75 | $3.70 | $3.71 | $3.71 | 8,652,524 |
| 2019-12-13 | $3.88 | $3.91 | $3.67 | $3.80 | $3.80 | 31,085,946 |
| 2019-12-12 | $3.99 | $4.00 | $3.83 | $3.92 | $3.92 | 25,322,444 |
| 2019-12-11 | $3.97 | $4.14 | $3.93 | $4.01 | $4.01 | 21,323,699 |
| 2019-12-10 | $3.98 | $4.03 | $3.87 | $3.91 | $3.91 | 17,582,119 |
| 2019-12-09 | $4.04 | $4.04 | $3.92 | $3.97 | $3.97 | 13,275,869 |
| 2019-12-06 | $4.17 | $4.18 | $3.80 | $3.97 | $3.97 | 37,063,048 |
| 2019-12-05 | $4.00 | $4.16 | $3.96 | $4.11 | $4.11 | 30,290,968 |
| 2019-12-04 | $4.26 | $4.28 | $4.05 | $4.11 | $4.11 | 41,509,633 |
| 2019-12-03 | $4.74 | $4.83 | $4.49 | $4.61 | $4.61 | 18,356,961 |
| 2019-12-02 | $4.58 | $4.80 | $4.56 | $4.72 | $4.72 | 28,182,820 |
| 2019-11-29 | $4.48 | $4.90 | $4.48 | $4.82 | $4.82 | 38,197,758 |
| 2019-11-27 | $4.25 | $4.40 | $4.18 | $4.27 | $4.27 | 20,320,133 |
| 2019-11-26 | $4.23 | $4.34 | $4.17 | $4.21 | $4.21 | 19,365,380 |
| 2019-11-25 | $4.39 | $4.45 | $4.26 | $4.31 | $4.31 | 18,047,786 |
| 2019-11-22 | $4.22 | $4.41 | $4.20 | $4.30 | $4.30 | 27,090,622 |
| 2019-11-21 | $4.39 | $4.41 | $4.17 | $4.22 | $4.22 | 36,257,986 |
| 2019-11-20 | $4.85 | $4.91 | $4.46 | $4.54 | $4.54 | 30,713,428 |
| 2019-11-19 | $4.82 | $5.04 | $4.79 | $4.99 | $4.99 | 30,867,350 |
| 2019-11-18 | $4.50 | $4.68 | $4.48 | $4.62 | $4.62 | 23,706,011 |
| 2019-11-15 | $4.64 | $4.65 | $4.36 | $4.40 | $4.40 | 24,998,578 |
| 2019-11-14 | $4.47 | $4.68 | $4.43 | $4.61 | $4.61 | 23,105,799 |
| 2019-11-13 | $4.72 | $4.74 | $4.48 | $4.55 | $4.55 | 20,454,663 |
| 2019-11-12 | $4.54 | $4.72 | $4.48 | $4.65 | $4.65 | 18,298,614 |
| 2019-11-11 | $4.74 | $4.76 | $4.53 | $4.64 | $4.64 | 20,244,038 |
| 2019-11-08 | $4.81 | $4.91 | $4.50 | $4.52 | $4.52 | 27,835,895 |
| 2019-11-07 | $4.52 | $4.66 | $4.40 | $4.63 | $4.63 | 27,190,636 |
| 2019-11-06 | $4.56 | $4.84 | $4.43 | $4.73 | $4.73 | 34,408,798 |
| 2019-11-05 | $4.61 | $4.62 | $4.51 | $4.60 | $4.60 | 13,265,445 |
| 2019-11-04 | $4.60 | $4.78 | $4.53 | $4.73 | $4.73 | 20,938,923 |
| 2019-11-01 | $5.24 | $5.25 | $4.81 | $4.88 | $4.88 | 24,254,692 |
| 2019-10-31 | $5.33 | $5.57 | $5.31 | $5.47 | $5.47 | 17,024,603 |
| 2019-10-30 | $5.09 | $5.36 | $5.09 | $5.23 | $5.23 | 18,286,280 |
| 2019-10-29 | $5.26 | $5.28 | $4.96 | $5.08 | $5.08 | 21,489,518 |
| 2019-10-28 | $4.75 | $5.05 | $4.71 | $5.00 | $5.00 | 15,187,874 |
| 2019-10-25 | $4.91 | $5.05 | $4.75 | $4.76 | $4.76 | 20,684,082 |
| 2019-10-24 | $4.93 | $4.96 | $4.81 | $4.89 | $4.89 | 20,481,053 |
| 2019-10-23 | $5.52 | $5.54 | $4.93 | $5.01 | $5.01 | 28,112,832 |
| 2019-10-22 | $5.47 | $5.59 | $5.30 | $5.44 | $5.44 | 18,396,145 |
| 2019-10-21 | $5.88 | $5.89 | $5.62 | $5.65 | $5.65 | 11,334,870 |
| 2019-10-18 | $5.46 | $5.73 | $5.38 | $5.61 | $5.61 | 14,151,368 |
| 2019-10-17 | $5.87 | $5.96 | $5.50 | $5.53 | $5.53 | 25,949,707 |
| 2019-10-16 | $5.94 | $5.95 | $5.61 | $5.73 | $5.73 | 18,490,696 |
| 2019-10-15 | $5.75 | $5.95 | $5.62 | $5.89 | $5.89 | 14,579,880 |
| 2019-10-14 | $5.73 | $5.90 | $5.64 | $5.71 | $5.71 | 15,232,278 |
| 2019-10-11 | $5.62 | $5.62 | $5.30 | $5.35 | $5.35 | 22,270,752 |
| 2019-10-10 | $5.83 | $5.93 | $5.67 | $5.69 | $5.69 | 17,536,268 |
| 2019-10-09 | $5.74 | $6.15 | $5.68 | $6.06 | $6.06 | 24,778,284 |
| 2019-10-08 | $6.25 | $6.32 | $5.99 | $6.18 | $6.18 | 17,443,749 |
| 2019-10-07 | $5.81 | $6.06 | $5.57 | $5.96 | $5.96 | 14,484,616 |
| 2019-10-04 | $5.93 | $6.26 | $5.80 | $5.97 | $5.97 | 16,637,619 |
| 2019-10-03 | $6.30 | $6.62 | $6.05 | $6.16 | $6.16 | 24,014,126 |
| 2019-10-02 | $5.74 | $6.20 | $5.74 | $6.05 | $6.05 | 22,642,653 |
| 2019-10-01 | $5.42 | $5.91 | $5.38 | $5.75 | $5.75 | 22,677,979 |
| 2019-09-30 | $5.30 | $5.62 | $5.17 | $5.52 | $5.52 | 21,862,689 |
| 2019-09-27 | $5.21 | $5.24 | $4.87 | $5.11 | $5.11 | 23,456,320 |
| 2019-09-26 | $5.05 | $5.22 | $4.90 | $4.94 | $4.94 | 25,578,226 |
| 2019-09-25 | $5.09 | $5.15 | $4.89 | $4.92 | $4.92 | 26,743,666 |
| 2019-09-24 | $4.56 | $4.85 | $4.53 | $4.81 | $4.81 | 26,485,506 |
| 2019-09-23 | $4.54 | $4.65 | $4.42 | $4.47 | $4.47 | 20,665,998 |
| 2019-09-20 | $4.43 | $4.60 | $4.34 | $4.47 | $4.47 | 20,883,053 |
| 2019-09-19 | $4.43 | $4.57 | $4.37 | $4.49 | $4.49 | 25,794,106 |
| 2019-09-18 | $4.56 | $4.68 | $4.41 | $4.59 | $4.59 | 44,354,370 |
| 2019-09-17 | $3.84 | $4.49 | $3.83 | $4.39 | $4.39 | 74,004,727 |
| 2019-09-16 | $4.69 | $4.76 | $3.56 | $3.91 | $3.91 | 105,219,907 |
| 2019-09-13 | $6.39 | $6.58 | $6.34 | $6.49 | $6.49 | 12,367,395 |
| 2019-09-12 | $6.68 | $6.75 | $6.36 | $6.44 | $6.44 | 27,102,947 |
| 2019-09-11 | $5.66 | $6.26 | $5.57 | $6.11 | $6.11 | 27,309,226 |
| 2019-09-10 | $5.49 | $5.79 | $5.34 | $5.70 | $5.70 | 30,083,000 |
| 2019-09-09 | $5.79 | $5.83 | $5.51 | $5.55 | $5.55 | 20,079,851 |
| 2019-09-06 | $6.50 | $6.57 | $5.89 | $6.00 | $6.00 | 29,062,589 |
| 2019-09-05 | $5.95 | $6.19 | $5.65 | $6.12 | $6.12 | 25,120,414 |
| 2019-09-04 | $6.43 | $6.47 | $5.99 | $6.10 | $6.10 | 37,748,686 |
| 2019-09-03 | $7.18 | $7.40 | $6.93 | $7.00 | $7.00 | 23,638,782 |
| 2019-08-30 | $6.17 | $6.76 | $6.14 | $6.61 | $6.61 | 19,660,617 |
| 2019-08-29 | $6.32 | $6.33 | $6.03 | $6.11 | $6.11 | 18,255,581 |
| 2019-08-28 | $6.19 | $6.49 | $6.06 | $6.35 | $6.35 | 22,138,554 |
| 2019-08-27 | $7.04 | $7.21 | $6.66 | $6.71 | $6.71 | 21,794,356 |
| 2019-08-26 | $6.69 | $7.25 | $6.60 | $7.16 | $7.16 | 17,463,072 |
| 2019-08-23 | $7.09 | $7.34 | $6.81 | $7.13 | $7.13 | 26,953,198 |
| 2019-08-22 | $6.33 | $6.77 | $6.28 | $6.60 | $6.60 | 13,800,770 |
| 2019-08-21 | $6.06 | $6.53 | $6.00 | $6.42 | $6.42 | 18,374,496 |
| 2019-08-20 | $6.47 | $6.66 | $6.22 | $6.39 | $6.39 | 17,842,768 |
| 2019-08-19 | $6.48 | $6.64 | $6.28 | $6.34 | $6.34 | 13,615,427 |
| 2019-08-16 | $6.86 | $7.04 | $6.74 | $6.82 | $6.82 | 11,952,214 |
| 2019-08-15 | $7.00 | $7.13 | $6.78 | $6.93 | $6.93 | 14,834,997 |
| 2019-08-14 | $6.70 | $7.07 | $6.50 | $6.73 | $6.73 | 24,989,384 |
| 2019-08-13 | $7.06 | $7.10 | $5.99 | $6.10 | $6.10 | 26,846,573 |
| 2019-08-12 | $6.99 | $7.20 | $6.85 | $6.99 | $6.99 | 15,859,217 |
| 2019-08-09 | $7.26 | $7.33 | $6.93 | $7.16 | $7.16 | 20,260,838 |
| 2019-08-08 | $8.10 | $8.27 | $7.77 | $7.90 | $7.90 | 12,792,855 |
| 2019-08-07 | $8.25 | $8.98 | $8.03 | $8.14 | $8.14 | 30,775,859 |
| 2019-08-06 | $7.10 | $7.72 | $7.06 | $7.61 | $7.61 | 15,369,097 |
| 2019-08-05 | $7.30 | $7.33 | $6.89 | $7.18 | $7.18 | 16,690,684 |
| 2019-08-02 | $6.80 | $7.08 | $6.77 | $7.00 | $7.00 | 14,831,111 |
| 2019-08-01 | $6.56 | $7.70 | $6.55 | $7.36 | $7.36 | 31,100,038 |
| 2019-07-31 | $6.14 | $6.37 | $6.07 | $6.32 | $6.32 | 11,280,349 |
| 2019-07-30 | $6.66 | $6.70 | $6.23 | $6.27 | $6.27 | 16,223,607 |
| 2019-07-29 | $6.78 | $7.12 | $6.66 | $6.68 | $6.68 | 14,170,494 |
| 2019-07-26 | $7.00 | $7.18 | $6.88 | $7.00 | $7.00 | 9,140,916 |
| 2019-07-25 | $6.86 | $7.11 | $6.78 | $7.09 | $7.09 | 14,744,279 |
| 2019-07-24 | $6.72 | $7.30 | $6.47 | $7.10 | $7.10 | 21,444,769 |
| 2019-07-23 | $6.95 | $7.11 | $6.70 | $6.72 | $6.72 | 9,740,726 |
| 2019-07-22 | $7.07 | $7.14 | $6.90 | $6.94 | $6.94 | 14,210,476 |
| 2019-07-19 | $7.15 | $7.41 | $6.93 | $6.98 | $6.98 | 17,199,705 |
| 2019-07-18 | $6.79 | $7.50 | $6.76 | $7.15 | $7.15 | 23,497,813 |
| 2019-07-17 | $6.26 | $6.87 | $6.26 | $6.85 | $6.85 | 30,969,481 |
| 2019-07-16 | $5.92 | $6.65 | $5.76 | $6.34 | $6.34 | 19,685,871 |
| 2019-07-15 | $5.60 | $6.01 | $5.59 | $6.00 | $6.00 | 11,704,766 |
| 2019-07-12 | $5.73 | $5.82 | $5.62 | $5.73 | $5.73 | 12,017,489 |
| 2019-07-11 | $5.64 | $5.76 | $5.56 | $5.67 | $5.67 | 13,471,675 |
| 2019-07-10 | $6.03 | $6.07 | $5.65 | $5.69 | $5.69 | 24,777,436 |
| 2019-07-09 | $6.60 | $6.71 | $6.48 | $6.50 | $6.50 | 10,191,714 |
| 2019-07-08 | $6.59 | $6.72 | $6.34 | $6.67 | $6.67 | 12,990,448 |
| 2019-07-05 | $6.82 | $6.86 | $6.58 | $6.63 | $6.63 | 10,873,679 |
| 2019-07-03 | $6.87 | $7.20 | $6.81 | $6.97 | $6.97 | 16,593,021 |
| 2019-07-02 | $6.34 | $7.18 | $6.32 | $7.09 | $7.09 | 20,354,502 |
| 2019-07-01 | $5.97 | $6.48 | $5.95 | $6.22 | $6.22 | 15,252,871 |
| 2019-06-28 | $6.16 | $6.68 | $6.12 | $6.60 | $6.60 | 14,401,749 |
| 2019-06-27 | $6.21 | $6.25 | $6.06 | $6.21 | $6.21 | 9,624,975 |
| 2019-06-26 | $6.22 | $6.28 | $5.98 | $6.20 | $6.20 | 14,459,635 |
| 2019-06-25 | $6.64 | $6.80 | $6.52 | $6.71 | $6.71 | 15,163,557 |
| 2019-06-24 | $6.78 | $7.08 | $6.63 | $6.69 | $6.69 | 13,890,972 |
| 2019-06-21 | $6.92 | $6.95 | $6.73 | $6.76 | $6.76 | 7,023,754 |
| 2019-06-20 | $7.31 | $7.45 | $6.85 | $6.92 | $6.92 | 17,910,636 |
| 2019-06-19 | $8.56 | $8.65 | $8.11 | $8.12 | $8.12 | 13,395,092 |
| 2019-06-18 | $8.97 | $9.02 | $8.15 | $8.28 | $8.28 | 13,540,479 |
| 2019-06-17 | $9.33 | $9.59 | $9.09 | $9.42 | $9.42 | 8,747,853 |
| 2019-06-14 | $9.17 | $9.31 | $8.84 | $9.09 | $9.09 | 7,736,423 |
| 2019-06-13 | $8.72 | $9.46 | $8.70 | $9.27 | $9.27 | 20,489,007 |
| 2019-06-12 | $9.34 | $10.12 | $9.27 | $9.95 | $9.95 | 19,535,475 |
| 2019-06-11 | $8.61 | $8.98 | $8.53 | $8.80 | $8.80 | 8,846,274 |
| 2019-06-10 | $8.49 | $8.93 | $8.24 | $8.80 | $8.80 | 10,546,219 |
| 2019-06-07 | $9.17 | $9.20 | $8.32 | $8.49 | $8.49 | 19,065,640 |
| 2019-06-06 | $9.81 | $10.03 | $8.86 | $8.92 | $8.92 | 19,806,246 |
| 2019-06-05 | $9.12 | $10.28 | $9.12 | $9.71 | $9.71 | 25,153,092 |
| 2019-06-04 | $9.00 | $9.27 | $8.71 | $8.80 | $8.80 | 13,860,033 |
| 2019-06-03 | $8.43 | $9.26 | $8.39 | $9.18 | $9.18 | 19,400,601 |
| 2019-05-31 | $8.22 | $9.06 | $8.05 | $8.96 | $8.96 | 19,995,264 |
| 2019-05-30 | $6.75 | $7.70 | $6.72 | $7.62 | $7.62 | 20,555,683 |
| 2019-05-29 | $7.16 | $7.48 | $6.75 | $6.80 | $6.80 | 18,938,383 |
| 2019-05-28 | $6.60 | $6.89 | $6.59 | $6.81 | $6.81 | 10,033,642 |
| 2019-05-24 | $6.84 | $7.31 | $6.81 | $6.82 | $6.82 | 12,222,153 |
| 2019-05-23 | $6.70 | $7.33 | $6.69 | $7.07 | $7.07 | 21,337,793 |
| 2019-05-22 | $5.82 | $6.21 | $5.75 | $6.15 | $6.15 | 12,208,089 |
| 2019-05-21 | $5.67 | $5.75 | $5.59 | $5.67 | $5.67 | 4,379,830 |
| 2019-05-20 | $5.64 | $5.77 | $5.54 | $5.63 | $5.63 | 5,938,191 |
| 2019-05-17 | $5.62 | $5.77 | $5.49 | $5.71 | $5.71 | 7,596,854 |
| 2019-05-16 | $5.70 | $5.72 | $5.50 | $5.62 | $5.62 | 8,699,368 |
| 2019-05-15 | $6.14 | $6.15 | $5.82 | $5.84 | $5.84 | 9,996,380 |
| 2019-05-14 | $6.05 | $6.09 | $5.89 | $6.00 | $6.00 | 6,938,091 |
| 2019-05-13 | $5.64 | $6.33 | $5.55 | $6.28 | $6.28 | 12,147,955 |
| 2019-05-10 | $6.08 | $6.11 | $5.92 | $6.05 | $6.05 | 5,033,690 |
| 2019-05-09 | $6.06 | $6.25 | $6.00 | $6.06 | $6.06 | 6,648,308 |
| 2019-05-08 | $6.15 | $6.17 | $5.84 | $5.98 | $5.98 | 8,759,293 |
| 2019-05-07 | $6.12 | $6.34 | $6.04 | $6.18 | $6.18 | 11,907,439 |
| 2019-05-06 | $6.11 | $6.12 | $5.69 | $5.74 | $5.74 | 10,253,301 |
| 2019-05-03 | $5.99 | $6.04 | $5.81 | $6.01 | $6.01 | 9,024,235 |
| 2019-05-02 | $5.94 | $6.24 | $5.92 | $6.08 | $6.08 | 15,024,682 |
| 2019-05-01 | $5.50 | $5.76 | $5.46 | $5.55 | $5.55 | 12,596,874 |
| 2019-04-30 | $5.41 | $5.63 | $5.39 | $5.47 | $5.47 | 7,772,967 |
| 2019-04-29 | $5.65 | $5.78 | $5.53 | $5.55 | $5.55 | 6,243,289 |
| 2019-04-26 | $5.39 | $5.87 | $5.38 | $5.74 | $5.74 | 16,852,864 |
| 2019-04-25 | $5.06 | $5.25 | $5.00 | $5.22 | $5.22 | 4,526,074 |
| 2019-04-24 | $4.91 | $5.08 | $4.90 | $5.04 | $5.04 | 6,793,024 |
| 2019-04-23 | $5.03 | $5.03 | $4.87 | $4.92 | $4.92 | 7,415,542 |
| 2019-04-22 | $5.14 | $5.14 | $5.00 | $5.06 | $5.06 | 9,619,734 |
| 2019-04-18 | $5.52 | $5.60 | $5.47 | $5.48 | $5.48 | 4,223,575 |
| 2019-04-17 | $5.42 | $5.56 | $5.40 | $5.53 | $5.53 | 5,645,176 |
| 2019-04-16 | $5.60 | $5.73 | $5.42 | $5.42 | $5.42 | 6,763,949 |
| 2019-04-15 | $5.60 | $5.71 | $5.54 | $5.60 | $5.60 | 6,064,668 |
| 2019-04-12 | $5.43 | $5.54 | $5.39 | $5.52 | $5.52 | 6,531,758 |
| 2019-04-11 | $5.49 | $5.66 | $5.42 | $5.56 | $5.56 | 9,850,699 |
| 2019-04-10 | $5.44 | $5.50 | $5.33 | $5.38 | $5.38 | 9,864,549 |
| 2019-04-09 | $5.47 | $5.60 | $5.44 | $5.50 | $5.50 | 11,059,811 |
| 2019-04-08 | $5.61 | $5.63 | $5.40 | $5.42 | $5.42 | 13,058,594 |
| 2019-04-05 | $5.96 | $5.98 | $5.71 | $5.72 | $5.72 | 11,945,090 |
| 2019-04-04 | $5.97 | $6.12 | $5.88 | $6.06 | $6.06 | 10,844,488 |
| 2019-04-03 | $5.93 | $6.08 | $5.86 | $5.96 | $5.96 | 14,829,682 |
| 2019-04-02 | $6.10 | $6.15 | $5.88 | $5.91 | $5.91 | 12,160,566 |
| 2019-04-01 | $6.52 | $6.59 | $6.19 | $6.21 | $6.21 | 12,712,834 |
| 2019-03-29 | $6.64 | $6.85 | $6.60 | $6.70 | $6.70 | 10,153,751 |
| 2019-03-28 | $7.30 | $7.30 | $6.96 | $6.96 | $6.96 | 7,982,553 |
| 2019-03-27 | $6.74 | $7.16 | $6.69 | $6.97 | $6.97 | 10,745,536 |
| 2019-03-26 | $6.74 | $6.88 | $6.63 | $6.76 | $6.76 | 9,194,352 |
| 2019-03-25 | $7.26 | $7.43 | $7.00 | $7.15 | $7.15 | 8,395,223 |
| 2019-03-22 | $7.04 | $7.37 | $7.04 | $7.16 | $7.16 | 13,544,851 |
| 2019-03-21 | $6.78 | $6.91 | $6.66 | $6.84 | $6.84 | 7,119,903 |
| 2019-03-20 | $7.12 | $7.16 | $6.70 | $6.75 | $6.75 | 13,421,238 |
| 2019-03-19 | $6.95 | $7.18 | $6.89 | $7.11 | $7.11 | 6,916,867 |
| 2019-03-18 | $7.20 | $7.24 | $6.96 | $7.04 | $7.04 | 8,214,342 |
| 2019-03-15 | $7.44 | $7.48 | $7.18 | $7.26 | $7.26 | 6,114,118 |
| 2019-03-14 | $7.24 | $7.37 | $7.14 | $7.24 | $7.24 | 6,889,412 |
| 2019-03-13 | $7.58 | $7.58 | $7.24 | $7.27 | $7.27 | 11,957,416 |
| 2019-03-12 | $7.76 | $7.94 | $7.61 | $7.87 | $7.87 | 7,833,554 |
| 2019-03-11 | $7.91 | $8.11 | $7.83 | $7.90 | $7.90 | 6,785,984 |
| 2019-03-08 | $8.65 | $8.87 | $8.18 | $8.20 | $8.20 | 10,637,869 |
| 2019-03-07 | $7.99 | $8.14 | $7.93 | $8.02 | $8.02 | 6,372,315 |
| 2019-03-06 | $8.25 | $8.50 | $8.09 | $8.16 | $8.16 | 8,273,908 |
| 2019-03-05 | $7.84 | $8.13 | $7.79 | $8.02 | $8.02 | 6,426,750 |
| 2019-03-04 | $7.96 | $8.31 | $7.82 | $8.04 | $8.04 | 6,279,557 |
| 2019-03-01 | $7.80 | $8.45 | $7.64 | $8.35 | $8.35 | 9,527,584 |
| 2019-02-28 | $7.85 | $7.99 | $7.70 | $7.79 | $7.79 | 6,543,648 |
| 2019-02-27 | $8.05 | $8.19 | $7.70 | $7.89 | $7.89 | 12,360,884 |
| 2019-02-26 | $8.53 | $8.66 | $8.34 | $8.48 | $8.48 | 6,717,202 |
| 2019-02-25 | $8.29 | $8.73 | $8.21 | $8.61 | $8.61 | 10,128,132 |
| 2019-02-22 | $7.75 | $7.88 | $7.65 | $7.87 | $7.87 | 6,793,710 |
| 2019-02-21 | $7.97 | $8.10 | $7.88 | $8.00 | $8.00 | 7,173,957 |
| 2019-02-20 | $8.33 | $8.34 | $7.72 | $7.89 | $7.89 | 10,170,353 |
| 2019-02-19 | $8.50 | $8.55 | $8.18 | $8.21 | $8.21 | 7,436,673 |
| 2019-02-15 | $8.58 | $8.68 | $8.32 | $8.35 | $8.35 | 14,583,694 |
| 2019-02-14 | $9.40 | $9.64 | $8.91 | $8.94 | $8.94 | 11,234,168 |
| 2019-02-13 | $9.34 | $9.34 | $8.88 | $9.21 | $9.21 | 13,928,389 |
| 2019-02-12 | $9.24 | $9.76 | $9.18 | $9.69 | $9.69 | 7,742,867 |
| 2019-02-11 | $10.53 | $10.73 | $9.96 | $10.08 | $10.08 | 7,437,072 |
| 2019-02-08 | $9.85 | $10.21 | $9.77 | $9.92 | $9.92 | 6,370,261 |
| 2019-02-07 | $9.48 | $10.38 | $9.40 | $9.96 | $9.96 | 6,569,958 |
| 2019-02-06 | $9.60 | $9.78 | $9.10 | $9.27 | $9.27 | 7,604,951 |
| 2019-02-05 | $9.43 | $9.52 | $8.96 | $9.42 | $9.42 | 7,879,026 |
| 2019-02-04 | $9.15 | $9.58 | $8.87 | $8.92 | $8.92 | 8,184,564 |
| 2019-02-01 | $9.22 | $9.22 | $8.46 | $8.60 | $8.60 | 10,239,255 |
| 2019-01-31 | $8.96 | $9.52 | $8.64 | $9.31 | $9.31 | 12,036,712 |
| 2019-01-30 | $9.35 | $9.46 | $8.86 | $9.19 | $9.19 | 11,692,068 |
| 2019-01-29 | $9.93 | $9.93 | $9.35 | $9.79 | $9.79 | 8,316,564 |
| 2019-01-28 | $10.46 | $10.86 | $10.37 | $10.40 | $10.40 | 5,257,849 |
| 2019-01-25 | $9.76 | $9.92 | $9.53 | $9.65 | $9.65 | 4,914,115 |
| 2019-01-24 | $10.19 | $10.27 | $9.73 | $9.88 | $9.88 | 8,898,258 |
| 2019-01-23 | $9.88 | $10.63 | $9.82 | $10.22 | $10.22 | 5,979,109 |
| 2019-01-22 | $10.06 | $10.49 | $9.91 | $10.00 | $10.00 | 6,645,870 |
| 2019-01-18 | $10.07 | $10.30 | $9.40 | $9.49 | $9.49 | 9,599,071 |
| 2019-01-17 | $10.75 | $11.07 | $10.15 | $10.36 | $10.36 | 5,432,733 |
| 2019-01-16 | $10.56 | $10.93 | $10.22 | $10.29 | $10.29 | 6,014,658 |
| 2019-01-15 | $10.91 | $10.93 | $10.32 | $10.45 | $10.45 | 5,358,183 |
| 2019-01-14 | $11.10 | $11.60 | $10.71 | $11.43 | $11.43 | 6,401,921 |
| 2019-01-11 | $10.59 | $11.07 | $10.38 | $10.77 | $10.77 | 8,056,036 |
| 2019-01-10 | $10.85 | $10.96 | $10.14 | $10.26 | $10.26 | 7,340,908 |
| 2019-01-09 | $11.29 | $11.70 | $10.23 | $10.42 | $10.42 | 12,579,942 |
| 2019-01-08 | $12.66 | $12.91 | $12.16 | $12.33 | $12.33 | 5,699,446 |
| 2019-01-07 | $13.24 | $13.37 | $12.24 | $13.18 | $13.18 | 4,642,951 |
| 2019-01-04 | $13.64 | $14.10 | $12.64 | $13.57 | $13.57 | 6,349,265 |
| 2019-01-03 | $14.44 | $15.96 | $14.32 | $14.57 | $14.57 | 4,381,745 |
| 2019-01-02 | $17.28 | $17.51 | $13.84 | $15.06 | $15.06 | 7,470,424 |
| 2018-12-31 | $16.15 | $17.09 | $15.76 | $15.94 | $15.94 | 2,886,327 |
| 2018-12-28 | $16.67 | $17.50 | $16.01 | $16.66 | $16.66 | 3,662,397 |
| 2018-12-27 | $16.45 | $17.53 | $16.04 | $16.04 | $16.04 | 4,433,928 |
| 2018-12-26 | $19.30 | $19.30 | $14.85 | $14.90 | $14.90 | 6,787,403 |
| 2018-12-24 | $18.34 | $19.46 | $18.18 | $19.42 | $19.42 | 2,546,051 |
| 2018-12-21 | $17.54 | $18.02 | $16.75 | $17.81 | $17.81 | 5,966,757 |
| 2018-12-20 | $16.70 | $17.48 | $16.06 | $17.02 | $17.02 | 6,243,164 |
| 2018-12-19 | $16.13 | $16.35 | $14.94 | $15.82 | $15.82 | 7,205,225 |
| 2018-12-18 | $14.54 | $17.34 | $14.54 | $17.01 | $17.01 | 10,491,754 |
| 2018-12-17 | $12.79 | $14.53 | $12.71 | $14.40 | $14.40 | 5,664,819 |
| 2018-12-14 | $12.14 | $13.14 | $12.14 | $12.98 | $12.98 | 4,883,495 |
| 2018-12-13 | $13.47 | $13.51 | $11.57 | $11.75 | $11.75 | 7,122,884 |
| 2018-12-12 | $12.24 | $13.23 | $12.04 | $13.13 | $13.13 | 5,691,167 |
| 2018-12-11 | $12.34 | $13.02 | $12.14 | $12.68 | $12.68 | 4,353,945 |
| 2018-12-10 | $12.98 | $13.58 | $12.49 | $13.39 | $13.39 | 3,041,492 |
| 2018-12-07 | $11.33 | $12.33 | $10.91 | $12.23 | $12.23 | 8,301,348 |
| 2018-12-06 | $13.11 | $13.88 | $12.64 | $12.78 | $12.78 | 7,871,133 |
| 2018-12-04 | $11.89 | $12.18 | $11.53 | $12.02 | $12.02 | 4,647,026 |
| 2018-12-03 | $11.79 | $12.72 | $11.76 | $11.82 | $11.82 | 5,541,203 |
| 2018-11-30 | $14.16 | $14.59 | $13.09 | $13.76 | $13.76 | 8,368,280 |
| 2018-11-29 | $13.45 | $13.71 | $12.59 | $13.29 | $13.29 | 7,896,892 |
| 2018-11-28 | $13.43 | $14.37 | $12.78 | $14.08 | $14.08 | 9,101,367 |
| 2018-11-27 | $13.02 | $14.17 | $12.59 | $13.03 | $13.03 | 8,392,590 |
| 2018-11-26 | $13.07 | $13.31 | $12.65 | $13.10 | $13.10 | 6,976,911 |
| 2018-11-23 | $13.57 | $14.09 | $13.39 | $13.62 | $13.62 | 8,632,361 |
| 2018-11-21 | $11.65 | $11.97 | $10.68 | $11.65 | $11.65 | 6,661,651 |
| 2018-11-20 | $11.00 | $12.69 | $10.82 | $12.44 | $12.44 | 13,609,140 |
| 2018-11-19 | $10.92 | $11.39 | $10.11 | $10.25 | $10.25 | 7,537,532 |
| 2018-11-16 | $10.04 | $10.92 | $9.78 | $10.42 | $10.42 | 6,784,800 |
| 2018-11-15 | $10.61 | $10.75 | $10.17 | $10.63 | $10.63 | 5,911,071 |
| 2018-11-14 | $10.51 | $10.88 | $10.09 | $10.74 | $10.74 | 7,681,963 |
| 2018-11-13 | $9.77 | $11.64 | $9.65 | $11.40 | $11.40 | 17,175,009 |
| 2018-11-12 | $8.82 | $9.73 | $8.59 | $9.64 | $9.64 | 7,725,939 |
| 2018-11-09 | $9.30 | $9.43 | $8.88 | $9.18 | $9.18 | 6,961,091 |
| 2018-11-08 | $8.58 | $8.94 | $8.45 | $8.87 | $8.87 | 7,928,234 |
| 2018-11-07 | $8.05 | $8.60 | $7.97 | $8.46 | $8.46 | 7,326,783 |
| 2018-11-06 | $7.83 | $8.54 | $7.79 | $8.22 | $8.22 | 7,320,462 |
| 2018-11-05 | $7.65 | $8.00 | $7.48 | $7.98 | $7.98 | 4,223,024 |
| 2018-11-02 | $7.80 | $8.03 | $7.62 | $7.97 | $7.97 | 5,947,230 |
| 2018-11-01 | $7.11 | $7.83 | $7.10 | $7.71 | $7.71 | 9,100,044 |
| 2018-10-31 | $6.89 | $7.22 | $6.70 | $7.19 | $7.19 | 7,354,512 |
| 2018-10-30 | $7.02 | $7.06 | $6.66 | $6.84 | $6.84 | 5,264,631 |
| 2018-10-29 | $6.53 | $6.82 | $6.49 | $6.73 | $6.73 | 4,296,554 |
| 2018-10-26 | $6.72 | $6.79 | $6.36 | $6.41 | $6.41 | 6,096,149 |
| 2018-10-25 | $6.62 | $6.66 | $6.43 | $6.59 | $6.59 | 4,341,081 |
| 2018-10-24 | $6.54 | $6.83 | $6.40 | $6.83 | $6.83 | 7,537,140 |
| 2018-10-23 | $6.45 | $6.96 | $6.40 | $6.83 | $6.83 | 15,664,950 |
| 2018-10-22 | $6.13 | $6.26 | $5.96 | $5.97 | $5.97 | 7,592,364 |
| 2018-10-19 | $6.02 | $6.10 | $5.88 | $5.99 | $5.99 | 5,966,040 |
| 2018-10-18 | $6.19 | $6.24 | $5.95 | $6.17 | $6.17 | 12,368,958 |
| 2018-10-17 | $5.63 | $6.02 | $5.63 | $5.86 | $5.86 | 16,367,634 |
| 2018-10-16 | $5.59 | $5.64 | $5.39 | $5.48 | $5.48 | 5,968,155 |
| 2018-10-15 | $5.55 | $5.72 | $5.49 | $5.55 | $5.55 | 6,954,726 |
| 2018-10-12 | $5.52 | $5.78 | $5.52 | $5.57 | $5.57 | 7,137,534 |
| 2018-10-11 | $5.47 | $5.80 | $5.42 | $5.75 | $5.75 | 17,421,758 |
| 2018-10-10 | $4.94 | $5.31 | $4.94 | $5.30 | $5.30 | 12,745,977 |
| 2018-10-09 | $4.92 | $5.06 | $4.81 | $4.90 | $4.90 | 7,194,205 |
| 2018-10-08 | $5.13 | $5.17 | $5.00 | $5.03 | $5.03 | 7,368,567 |
| 2018-10-05 | $4.98 | $5.10 | $4.83 | $4.99 | $4.99 | 10,992,193 |
| 2018-10-04 | $4.74 | $5.08 | $4.72 | $4.95 | $4.95 | 13,351,369 |
| 2018-10-03 | $4.89 | $5.03 | $4.53 | $4.67 | $4.67 | 15,958,567 |
| 2018-10-02 | $4.81 | $4.92 | $4.80 | $4.88 | $4.88 | 7,304,746 |
| 2018-10-01 | $5.25 | $5.31 | $4.75 | $4.80 | $4.80 | 13,740,311 |
| 2018-09-28 | $5.54 | $5.54 | $5.18 | $5.24 | $5.24 | 11,829,584 |
| 2018-09-27 | $5.51 | $5.63 | $5.50 | $5.52 | $5.52 | 5,742,361 |
| 2018-09-26 | $5.61 | $5.70 | $5.54 | $5.68 | $5.68 | 6,329,139 |
| 2018-09-25 | $5.44 | $5.60 | $5.41 | $5.51 | $5.51 | 5,116,755 |
| 2018-09-24 | $5.56 | $5.62 | $5.40 | $5.51 | $5.51 | 11,044,954 |
| 2018-09-21 | $5.83 | $6.09 | $5.63 | $5.88 | $5.88 | 19,476,561 |
| 2018-09-20 | $5.80 | $6.08 | $5.78 | $6.05 | $6.05 | 13,081,407 |
| 2018-09-19 | $6.14 | $6.15 | $5.88 | $5.89 | $5.89 | 13,113,060 |
| 2018-09-18 | $6.21 | $6.33 | $6.04 | $6.21 | $6.21 | 11,499,117 |
| 2018-09-17 | $6.32 | $6.55 | $6.23 | $6.50 | $6.50 | 5,066,955 |
| 2018-09-14 | $6.48 | $6.71 | $6.16 | $6.44 | $6.44 | 6,830,730 |
| 2018-09-13 | $6.31 | $6.60 | $6.25 | $6.47 | $6.47 | 8,989,468 |
| 2018-09-12 | $6.15 | $6.17 | $5.85 | $6.13 | $6.13 | 13,975,817 |
| 2018-09-11 | $6.85 | $6.88 | $6.30 | $6.35 | $6.35 | 7,895,856 |
| 2018-09-10 | $6.67 | $6.96 | $6.62 | $6.91 | $6.91 | 3,499,494 |
| 2018-09-07 | $7.02 | $7.11 | $6.79 | $6.81 | $6.81 | 5,373,094 |
| 2018-09-06 | $6.56 | $7.05 | $6.52 | $6.78 | $6.78 | 8,399,690 |
| 2018-09-05 | $6.41 | $6.60 | $6.33 | $6.52 | $6.52 | 6,304,570 |
| 2018-09-04 | $6.06 | $6.47 | $6.04 | $6.41 | $6.41 | 7,749,073 |
| 2018-08-31 | $6.22 | $6.31 | $6.15 | $6.25 | $6.25 | 4,130,268 |
| 2018-08-30 | $6.27 | $6.34 | $6.10 | $6.21 | $6.21 | 5,486,421 |
| 2018-08-29 | $6.47 | $6.57 | $6.30 | $6.32 | $6.32 | 7,867,110 |
| 2018-08-28 | $6.53 | $6.74 | $6.52 | $6.63 | $6.63 | 5,445,165 |
| 2018-08-27 | $6.56 | $6.66 | $6.53 | $6.54 | $6.54 | 3,684,592 |
| 2018-08-24 | $6.51 | $6.74 | $6.42 | $6.63 | $6.63 | 8,684,364 |
| 2018-08-23 | $6.96 | $7.02 | $6.81 | $6.86 | $6.86 | 3,616,231 |
| 2018-08-22 | $7.09 | $7.20 | $6.79 | $6.84 | $6.84 | 12,406,338 |
| 2018-08-21 | $7.36 | $7.60 | $7.31 | $7.56 | $7.56 | 4,110,583 |
| 2018-08-20 | $7.80 | $7.86 | $7.62 | $7.69 | $7.69 | 2,983,370 |
| 2018-08-17 | $7.59 | $7.94 | $7.58 | $7.79 | $7.79 | 3,005,115 |
| 2018-08-16 | $8.00 | $8.09 | $7.86 | $7.90 | $7.90 | 2,722,838 |
| 2018-08-15 | $7.68 | $8.21 | $7.66 | $8.09 | $8.09 | 9,203,232 |
| 2018-08-14 | $6.98 | $7.50 | $6.98 | $7.35 | $7.35 | 6,472,351 |
| 2018-08-13 | $7.30 | $7.81 | $7.24 | $7.30 | $7.30 | 6,126,252 |
| 2018-08-10 | $7.31 | $7.33 | $7.13 | $7.20 | $7.20 | 4,722,634 |
| 2018-08-09 | $7.38 | $7.53 | $7.28 | $7.51 | $7.51 | 3,337,670 |
| 2018-08-08 | $7.07 | $7.62 | $7.07 | $7.49 | $7.49 | 11,363,107 |
| 2018-08-07 | $6.74 | $6.85 | $6.66 | $6.84 | $6.84 | 4,832,759 |
| 2018-08-06 | $6.76 | $6.92 | $6.57 | $6.89 | $6.89 | 6,806,309 |
| 2018-08-03 | $6.90 | $7.18 | $6.84 | $6.96 | $6.96 | 4,569,250 |
| 2018-08-02 | $7.37 | $7.41 | $6.74 | $6.85 | $6.85 | 5,565,340 |
| 2018-08-01 | $7.26 | $7.38 | $7.06 | $7.23 | $7.23 | 6,786,925 |
| 2018-07-31 | $6.83 | $7.02 | $6.80 | $6.96 | $6.96 | 5,881,732 |
| 2018-07-30 | $6.54 | $6.64 | $6.47 | $6.61 | $6.61 | 5,639,599 |
| 2018-07-27 | $6.77 | $7.13 | $6.69 | $6.95 | $6.95 | 5,794,281 |
| 2018-07-26 | $6.92 | $6.92 | $6.65 | $6.73 | $6.73 | 4,383,567 |
| 2018-07-25 | $6.99 | $7.16 | $6.71 | $6.81 | $6.81 | 8,128,328 |
| 2018-07-24 | $7.25 | $7.25 | $6.90 | $7.09 | $7.09 | 5,982,054 |
| 2018-07-23 | $6.94 | $7.36 | $6.83 | $7.30 | $7.30 | 7,143,928 |
| 2018-07-20 | $7.15 | $7.33 | $7.09 | $7.22 | $7.22 | 5,156,547 |
| 2018-07-19 | $7.33 | $7.39 | $6.98 | $7.25 | $7.25 | 8,661,364 |
| 2018-07-18 | $7.70 | $7.80 | $7.27 | $7.29 | $7.29 | 10,878,326 |
| 2018-07-17 | $7.70 | $7.82 | $7.37 | $7.54 | $7.54 | 18,422,514 |
| 2018-07-16 | $7.18 | $7.64 | $7.14 | $7.54 | $7.54 | 17,119,492 |
| 2018-07-13 | $6.87 | $6.91 | $6.53 | $6.82 | $6.82 | 9,250,333 |
| 2018-07-12 | $6.90 | $7.25 | $6.81 | $6.94 | $6.94 | 16,977,543 |
| 2018-07-11 | $6.28 | $7.08 | $6.09 | $6.97 | $6.97 | 21,310,578 |
| 2018-07-10 | $6.01 | $6.17 | $5.93 | $6.07 | $6.07 | 7,019,621 |
| 2018-07-09 | $6.15 | $6.36 | $6.09 | $6.10 | $6.10 | 6,156,802 |
| 2018-07-06 | $6.51 | $6.53 | $6.13 | $6.16 | $6.16 | 10,016,206 |
| 2018-07-05 | $6.11 | $6.49 | $6.06 | $6.38 | $6.38 | 14,280,471 |
| 2018-07-03 | $5.88 | $6.43 | $5.81 | $6.20 | $6.20 | 14,531,853 |
| 2018-07-02 | $6.15 | $6.26 | $6.04 | $6.15 | $6.15 | 10,568,497 |
| 2018-06-29 | $6.20 | $6.22 | $6.01 | $6.05 | $6.05 | 13,087,266 |
| 2018-06-28 | $6.47 | $6.51 | $6.12 | $6.31 | $6.31 | 13,450,367 |
| 2018-06-27 | $6.83 | $6.84 | $6.37 | $6.56 | $6.56 | 15,435,241 |
| 2018-06-26 | $7.77 | $8.00 | $7.10 | $7.16 | $7.16 | 13,766,856 |
| 2018-06-25 | $7.62 | $8.08 | $7.56 | $8.00 | $8.00 | 9,177,410 |
| 2018-06-22 | $8.22 | $8.43 | $7.60 | $7.62 | $7.62 | 18,814,980 |
| 2018-06-21 | $9.35 | $9.38 | $8.81 | $9.00 | $9.00 | 5,713,041 |
| 2018-06-20 | $8.99 | $9.33 | $8.74 | $9.10 | $9.10 | 9,504,681 |
| 2018-06-19 | $9.42 | $9.63 | $9.21 | $9.35 | $9.35 | 6,622,224 |
| 2018-06-18 | $9.31 | $9.42 | $8.98 | $9.06 | $9.06 | 4,375,431 |
| 2018-06-15 | $8.80 | $9.56 | $8.80 | $9.54 | $9.54 | 6,240,634 |
| 2018-06-14 | $8.59 | $8.88 | $8.57 | $8.65 | $8.65 | 3,600,196 |
| 2018-06-13 | $8.98 | $9.03 | $8.65 | $8.74 | $8.74 | 4,452,119 |
| 2018-06-12 | $8.99 | $9.01 | $8.71 | $8.89 | $8.89 | 4,217,521 |
| 2018-06-11 | $9.35 | $9.40 | $8.85 | $8.97 | $8.97 | 4,893,360 |
| 2018-06-08 | $9.03 | $9.33 | $8.89 | $9.13 | $9.13 | 4,925,808 |
| 2018-06-07 | $9.28 | $9.32 | $8.95 | $9.02 | $9.02 | 5,041,785 |
| 2018-06-06 | $9.35 | $9.73 | $9.23 | $9.39 | $9.39 | 5,311,542 |
| 2018-06-05 | $9.70 | $9.75 | $9.19 | $9.28 | $9.28 | 7,314,129 |
| 2018-06-04 | $9.11 | $9.62 | $9.05 | $9.50 | $9.50 | 6,198,459 |
| 2018-06-01 | $8.91 | $9.24 | $8.71 | $9.22 | $9.22 | 8,063,285 |
| 2018-05-31 | $8.59 | $8.80 | $8.23 | $8.63 | $8.63 | 9,238,799 |
| 2018-05-30 | $8.61 | $8.63 | $8.10 | $8.16 | $8.16 | 8,025,099 |
| 2018-05-29 | $8.67 | $9.09 | $8.61 | $8.77 | $8.77 | 8,798,057 |
| 2018-05-25 | $8.05 | $8.49 | $8.05 | $8.45 | $8.45 | 13,824,828 |
| 2018-05-24 | $7.48 | $7.52 | $7.33 | $7.48 | $7.48 | 5,800,503 |
| 2018-05-23 | $7.11 | $7.34 | $7.06 | $7.16 | $7.16 | 5,683,081 |
| 2018-05-22 | $6.97 | $7.10 | $6.84 | $7.09 | $7.09 | 7,562,529 |
| 2018-05-21 | $7.21 | $7.24 | $6.94 | $6.96 | $6.96 | 6,787,368 |
| 2018-05-18 | $7.29 | $7.38 | $7.20 | $7.31 | $7.31 | 5,287,157 |
| 2018-05-17 | $7.13 | $7.35 | $7.00 | $7.20 | $7.20 | 6,093,813 |
| 2018-05-16 | $7.42 | $7.49 | $7.22 | $7.24 | $7.24 | 6,330,486 |
| 2018-05-15 | $7.37 | $7.57 | $7.28 | $7.34 | $7.34 | 7,776,230 |
| 2018-05-14 | $7.49 | $7.52 | $7.34 | $7.37 | $7.37 | 4,363,711 |
| 2018-05-11 | $7.39 | $7.59 | $7.30 | $7.55 | $7.55 | 5,844,261 |
| 2018-05-10 | $7.39 | $7.57 | $7.28 | $7.34 | $7.34 | 6,282,905 |
| 2018-05-09 | $7.56 | $7.56 | $7.32 | $7.38 | $7.38 | 11,308,363 |
| 2018-05-08 | $7.76 | $8.59 | $7.69 | $7.90 | $7.90 | 16,513,877 |
| 2018-05-07 | $7.73 | $7.99 | $7.56 | $7.88 | $7.88 | 11,788,647 |
| 2018-05-04 | $8.37 | $8.39 | $7.85 | $7.93 | $7.93 | 10,249,409 |
| 2018-05-03 | $8.74 | $8.86 | $8.34 | $8.40 | $8.40 | 7,161,027 |
| 2018-05-02 | $8.90 | $8.99 | $8.52 | $8.66 | $8.66 | 9,289,224 |
| 2018-05-01 | $8.64 | $9.00 | $8.64 | $8.80 | $8.80 | 7,088,762 |
| 2018-04-30 | $8.80 | $8.83 | $8.09 | $8.44 | $8.44 | 6,427,418 |
| 2018-04-27 | $8.68 | $8.70 | $8.47 | $8.57 | $8.57 | 4,674,978 |
| 2018-04-26 | $8.38 | $8.70 | $8.38 | $8.51 | $8.51 | 5,006,401 |
| 2018-04-25 | $8.66 | $8.94 | $8.53 | $8.60 | $8.60 | 7,215,795 |
| 2018-04-24 | $8.37 | $8.76 | $8.11 | $8.68 | $8.68 | 7,294,867 |
| 2018-04-23 | $8.80 | $8.92 | $8.22 | $8.25 | $8.25 | 9,222,957 |
| 2018-04-20 | $8.73 | $8.79 | $8.39 | $8.56 | $8.56 | 6,364,099 |
| 2018-04-19 | $8.20 | $8.60 | $8.12 | $8.52 | $8.52 | 9,744,026 |
| 2018-04-18 | $8.69 | $8.81 | $8.28 | $8.34 | $8.34 | 16,935,104 |
| 2018-04-17 | $9.56 | $9.63 | $9.23 | $9.28 | $9.28 | 6,647,996 |
| 2018-04-16 | $9.15 | $9.41 | $9.13 | $9.32 | $9.32 | 7,036,328 |
| 2018-04-13 | $9.02 | $9.12 | $8.83 | $9.00 | $9.00 | 10,015,084 |
| 2018-04-12 | $9.32 | $9.52 | $9.03 | $9.09 | $9.09 | 9,978,081 |
| 2018-04-11 | $9.54 | $9.69 | $8.92 | $9.21 | $9.21 | 15,834,072 |
| 2018-04-10 | $10.20 | $10.22 | $9.63 | $9.67 | $9.67 | 11,654,394 |
| 2018-04-09 | $11.07 | $11.14 | $10.71 | $10.87 | $10.87 | 3,786,820 |
| 2018-04-06 | $10.83 | $11.68 | $10.74 | $11.59 | $11.59 | 6,661,719 |
| 2018-04-05 | $10.82 | $11.01 | $10.52 | $10.76 | $10.76 | 3,715,217 |
| 2018-04-04 | $11.47 | $11.56 | $10.78 | $10.80 | $10.80 | 6,986,052 |
| 2018-04-03 | $10.89 | $11.04 | $10.69 | $10.81 | $10.81 | 3,284,096 |
| 2018-04-02 | $10.46 | $11.11 | $10.46 | $11.01 | $11.01 | 6,559,018 |
| 2018-03-29 | $10.41 | $10.56 | $10.02 | $10.15 | $10.15 | 4,151,268 |
| 2018-03-28 | $10.38 | $10.76 | $10.12 | $10.31 | $10.31 | 8,153,461 |
| 2018-03-27 | $9.78 | $10.35 | $9.77 | $10.27 | $10.27 | 6,033,415 |
| 2018-03-26 | $9.90 | $10.14 | $9.80 | $9.95 | $9.95 | 4,305,366 |
| 2018-03-23 | $10.24 | $10.27 | $9.74 | $9.78 | $9.78 | 8,205,914 |
| 2018-03-22 | $10.45 | $10.63 | $10.36 | $10.61 | $10.61 | 5,116,248 |
| 2018-03-21 | $10.60 | $10.71 | $10.00 | $10.06 | $10.06 | 11,294,951 |
| 2018-03-20 | $11.13 | $11.26 | $10.76 | $11.01 | $11.01 | 6,792,251 |
| 2018-03-19 | $11.67 | $12.18 | $11.65 | $11.74 | $11.74 | 4,228,442 |
| 2018-03-16 | $12.30 | $12.40 | $11.51 | $11.70 | $11.70 | 6,295,824 |
| 2018-03-15 | $12.30 | $12.52 | $12.13 | $12.32 | $12.32 | 3,989,796 |
| 2018-03-14 | $12.52 | $13.00 | $12.36 | $12.52 | $12.52 | 6,343,973 |
| 2018-03-13 | $12.43 | $12.91 | $11.91 | $12.67 | $12.67 | 5,636,468 |
| 2018-03-12 | $12.14 | $12.69 | $12.05 | $12.30 | $12.30 | 3,949,549 |
| 2018-03-09 | $12.59 | $12.66 | $11.88 | $11.93 | $11.93 | 5,196,807 |
| 2018-03-08 | $12.47 | $13.26 | $12.47 | $13.03 | $13.03 | 7,163,330 |
| 2018-03-07 | $12.05 | $12.87 | $11.75 | $12.41 | $12.41 | 7,586,130 |
| 2018-03-06 | $11.66 | $11.98 | $11.63 | $11.82 | $11.82 | 4,050,487 |
| 2018-03-05 | $12.51 | $12.58 | $11.62 | $11.74 | $11.74 | 4,800,117 |
| 2018-03-02 | $12.87 | $13.25 | $12.41 | $12.45 | $12.45 | 4,466,850 |
| 2018-03-01 | $12.72 | $13.19 | $12.38 | $12.44 | $12.44 | 7,204,387 |
| 2018-02-28 | $11.49 | $12.50 | $11.36 | $12.43 | $12.43 | 8,012,270 |
| 2018-02-27 | $11.15 | $11.74 | $11.14 | $11.67 | $11.67 | 4,874,755 |
| 2018-02-26 | $11.46 | $11.57 | $10.96 | $11.10 | $11.10 | 3,808,277 |
| 2018-02-23 | $11.77 | $11.83 | $11.23 | $11.32 | $11.32 | 3,667,353 |
| 2018-02-22 | $12.26 | $12.48 | $11.58 | $11.82 | $11.82 | 6,689,840 |
| 2018-02-21 | $12.65 | $12.77 | $12.30 | $12.76 | $12.76 | 3,697,238 |
| 2018-02-20 | $12.37 | $12.55 | $11.95 | $12.45 | $12.45 | 5,874,630 |
| 2018-02-16 | $12.81 | $12.96 | $12.27 | $12.49 | $12.49 | 5,263,939 |
| 2018-02-15 | $13.40 | $13.72 | $12.52 | $12.59 | $12.59 | 5,341,352 |
| 2018-02-14 | $14.71 | $14.88 | $12.95 | $13.10 | $13.10 | 7,690,242 |
| 2018-02-13 | $14.53 | $14.78 | $14.00 | $14.21 | $14.21 | 4,966,321 |
| 2018-02-12 | $13.75 | $14.21 | $13.39 | $14.14 | $14.14 | 5,424,394 |
| 2018-02-09 | $13.46 | $14.93 | $13.37 | $14.22 | $14.22 | 11,538,790 |
| 2018-02-08 | $12.48 | $13.53 | $12.41 | $13.50 | $13.50 | 6,891,923 |
| 2018-02-07 | $11.62 | $12.89 | $11.41 | $12.66 | $12.66 | 9,385,733 |
| 2018-02-06 | $11.71 | $11.78 | $11.23 | $11.67 | $11.67 | 7,631,323 |
| 2018-02-05 | $10.89 | $11.62 | $10.78 | $11.52 | $11.52 | 7,199,543 |
| 2018-02-02 | $10.67 | $11.15 | $10.55 | $10.87 | $10.87 | 6,664,360 |
| 2018-02-01 | $10.75 | $10.91 | $10.31 | $10.40 | $10.40 | 5,626,899 |
| 2018-01-31 | $11.26 | $11.52 | $10.97 | $11.02 | $11.02 | 6,841,182 |
| 2018-01-30 | $11.11 | $11.38 | $11.10 | $11.26 | $11.26 | 5,294,435 |
| 2018-01-29 | $10.69 | $10.95 | $10.62 | $10.74 | $10.74 | 3,677,900 |
| 2018-01-26 | $10.73 | $10.75 | $10.31 | $10.42 | $10.42 | 4,429,502 |
| 2018-01-25 | $10.32 | $10.92 | $10.27 | $10.86 | $10.86 | 5,783,505 |
| 2018-01-24 | $11.18 | $11.25 | $10.45 | $10.47 | $10.47 | 8,217,438 |
| 2018-01-23 | $11.45 | $11.51 | $11.05 | $11.12 | $11.12 | 5,067,464 |
| 2018-01-22 | $11.92 | $12.03 | $11.46 | $11.66 | $11.66 | 5,828,086 |
| 2018-01-19 | $11.88 | $12.06 | $11.72 | $11.80 | $11.80 | 4,213,740 |
| 2018-01-18 | $11.69 | $11.84 | $11.46 | $11.68 | $11.68 | 3,914,929 |
| 2018-01-17 | $11.75 | $11.82 | $11.46 | $11.63 | $11.63 | 2,627,668 |
| 2018-01-16 | $11.56 | $11.88 | $11.42 | $11.69 | $11.69 | 4,386,483 |
| 2018-01-12 | $11.91 | $11.97 | $11.35 | $11.40 | $11.40 | 3,752,573 |
| 2018-01-11 | $11.68 | $11.84 | $11.23 | $11.83 | $11.83 | 6,579,692 |
| 2018-01-10 | $11.95 | $12.14 | $11.84 | $11.91 | $11.91 | 3,771,275 |
| 2018-01-09 | $12.72 | $12.88 | $12.01 | $12.23 | $12.23 | 5,845,656 |
| 2018-01-08 | $13.03 | $13.20 | $12.85 | $12.85 | $12.85 | 2,570,812 |
| 2018-01-05 | $13.16 | $13.35 | $13.00 | $13.07 | $13.07 | 3,855,394 |
| 2018-01-04 | $12.98 | $13.05 | $12.71 | $12.85 | $12.85 | 3,972,259 |
| 2018-01-03 | $13.53 | $13.54 | $12.93 | $12.95 | $12.95 | 5,365,770 |
| 2018-01-02 | $13.86 | $14.08 | $13.78 | $13.91 | $13.91 | 1,558,668 |
| 2017-12-29 | $14.08 | $14.21 | $13.82 | $14.05 | $14.05 | 3,342,462 |
| 2017-12-28 | $14.45 | $14.57 | $14.22 | $14.24 | $14.24 | 1,964,227 |
| 2017-12-27 | $14.38 | $14.60 | $14.30 | $14.45 | $14.45 | 2,374,450 |
| 2017-12-26 | $15.18 | $15.24 | $14.18 | $14.35 | $14.35 | 3,893,418 |
| 2017-12-22 | $15.64 | $15.80 | $15.35 | $15.48 | $15.48 | 1,623,518 |
| 2017-12-21 | $15.68 | $16.03 | $15.45 | $15.58 | $15.58 | 2,277,861 |
| 2017-12-20 | $15.94 | $16.21 | $15.65 | $15.66 | $15.66 | 2,956,179 |
| 2017-12-19 | $16.18 | $16.33 | $16.06 | $16.10 | $16.10 | 1,316,414 |
| 2017-12-18 | $16.34 | $16.68 | $16.04 | $16.41 | $16.41 | 1,757,308 |
| 2017-12-15 | $16.25 | $16.59 | $16.19 | $16.28 | $16.28 | 1,571,550 |
| 2017-12-14 | $17.15 | $17.38 | $16.41 | $16.44 | $16.44 | 2,505,657 |
| 2017-12-13 | $16.30 | $16.99 | $16.25 | $16.88 | $16.88 | 2,687,302 |
| 2017-12-12 | $15.62 | $16.68 | $15.62 | $16.38 | $16.38 | 2,670,543 |
| 2017-12-11 | $16.08 | $16.22 | $15.74 | $15.78 | $15.78 | 2,201,572 |
| 2017-12-08 | $16.11 | $16.63 | $15.97 | $16.27 | $16.27 | 3,353,374 |
| 2017-12-07 | $17.25 | $17.29 | $16.81 | $16.98 | $16.98 | 2,340,152 |
| 2017-12-06 | $16.69 | $17.64 | $16.65 | $17.58 | $17.58 | 4,049,153 |
| 2017-12-05 | $16.38 | $16.46 | $15.94 | $16.16 | $16.16 | 2,221,996 |
| 2017-12-04 | $16.12 | $16.41 | $15.98 | $16.35 | $16.35 | 3,132,948 |
| 2017-12-01 | $15.70 | $15.92 | $15.18 | $15.65 | $15.65 | 6,241,652 |
| 2017-11-30 | $16.12 | $16.93 | $16.00 | $16.47 | $16.47 | 4,203,484 |
| 2017-11-29 | $16.07 | $16.95 | $15.72 | $16.44 | $16.44 | 5,265,005 |
| 2017-11-28 | $16.09 | $16.23 | $15.87 | $16.01 | $16.01 | 3,136,935 |
| 2017-11-27 | $15.75 | $16.28 | $15.66 | $16.05 | $16.05 | 4,009,994 |
| 2017-11-24 | $15.40 | $15.60 | $15.24 | $15.28 | $15.28 | 4,233,337 |
| 2017-11-22 | $16.22 | $16.61 | $15.94 | $16.02 | $16.02 | 5,850,772 |
| 2017-11-21 | $17.33 | $17.33 | $16.67 | $16.91 | $16.91 | 2,798,469 |
| 2017-11-20 | $17.50 | $18.00 | $17.38 | $17.43 | $17.43 | 3,480,327 |
| 2017-11-17 | $17.80 | $17.91 | $17.08 | $17.13 | $17.13 | 5,912,104 |
| 2017-11-16 | $18.50 | $18.70 | $18.03 | $18.47 | $18.47 | 3,180,225 |
| 2017-11-15 | $18.50 | $18.75 | $18.12 | $18.39 | $18.39 | 3,772,257 |
| 2017-11-14 | $17.23 | $18.42 | $17.22 | $18.25 | $18.25 | 5,822,870 |
| 2017-11-13 | $16.88 | $17.42 | $16.68 | $17.09 | $17.09 | 3,063,671 |
| 2017-11-10 | $16.67 | $17.20 | $16.52 | $16.95 | $16.95 | 3,195,446 |
| 2017-11-09 | $16.91 | $17.01 | $16.37 | $16.76 | $16.76 | 4,093,336 |
| 2017-11-08 | $16.85 | $17.35 | $16.04 | $16.99 | $16.99 | 9,536,949 |
| 2017-11-07 | $16.69 | $16.91 | $16.45 | $16.62 | $16.62 | 3,473,730 |
| 2017-11-06 | $18.10 | $18.20 | $16.31 | $16.53 | $16.53 | 7,708,741 |
| 2017-11-03 | $19.12 | $19.52 | $18.10 | $18.16 | $18.16 | 3,888,193 |
| 2017-11-02 | $19.65 | $19.80 | $19.08 | $19.16 | $19.16 | 2,080,243 |
| 2017-11-01 | $18.95 | $20.07 | $18.80 | $19.64 | $19.64 | 3,644,445 |
| 2017-10-31 | $19.93 | $20.03 | $19.35 | $19.48 | $19.48 | 2,435,292 |
| 2017-10-30 | $19.65 | $20.18 | $19.48 | $19.83 | $19.83 | 2,878,602 |
| 2017-10-27 | $21.69 | $21.77 | $19.96 | $20.03 | $20.03 | 5,601,802 |
| 2017-10-26 | $22.34 | $22.54 | $21.56 | $21.64 | $21.64 | 3,241,014 |
| 2017-10-25 | $22.19 | $22.57 | $21.94 | $22.19 | $22.19 | 3,762,190 |
| 2017-10-24 | $22.19 | $22.75 | $21.79 | $21.90 | $21.90 | 5,312,419 |
| 2017-10-23 | $22.30 | $22.88 | $22.16 | $22.58 | $22.58 | 2,098,879 |
| 2017-10-20 | $23.41 | $23.45 | $22.50 | $22.51 | $22.51 | 2,671,389 |
| 2017-10-19 | $23.10 | $23.20 | $22.63 | $23.01 | $23.01 | 3,274,839 |
| 2017-10-18 | $22.04 | $22.61 | $21.82 | $22.26 | $22.26 | 3,430,137 |
| 2017-10-17 | $22.30 | $23.17 | $21.93 | $22.26 | $22.26 | 3,907,653 |
| 2017-10-16 | $21.92 | $22.67 | $21.90 | $22.34 | $22.34 | 3,712,410 |
| 2017-10-13 | $22.88 | $23.50 | $22.77 | $23.01 | $23.01 | 4,939,041 |
| 2017-10-12 | $24.34 | $24.57 | $23.55 | $23.95 | $23.95 | 3,919,872 |
| 2017-10-11 | $23.45 | $24.05 | $23.01 | $23.12 | $23.12 | 2,632,849 |
| 2017-10-10 | $24.19 | $24.32 | $23.39 | $23.62 | $23.62 | 4,005,224 |
| 2017-10-09 | $25.51 | $26.07 | $25.30 | $25.75 | $25.75 | 1,418,654 |
| 2017-10-06 | $25.71 | $26.32 | $25.68 | $26.04 | $26.04 | 3,925,378 |
| 2017-10-05 | $24.88 | $24.92 | $23.35 | $24.03 | $24.03 | 3,614,445 |
| 2017-10-04 | $24.58 | $25.48 | $24.18 | $25.37 | $25.37 | 3,278,466 |
| 2017-10-03 | $24.40 | $24.72 | $24.10 | $24.60 | $24.60 | 1,883,815 |
| 2017-10-02 | $24.69 | $24.97 | $24.21 | $24.35 | $24.35 | 3,739,178 |
| 2017-09-29 | $23.14 | $23.43 | $22.76 | $23.02 | $23.02 | 2,555,206 |
| 2017-09-28 | $21.75 | $23.47 | $21.58 | $23.01 | $23.01 | 4,666,001 |
| 2017-09-27 | $22.39 | $22.97 | $22.17 | $22.43 | $22.43 | 3,510,036 |
| 2017-09-26 | $22.79 | $23.23 | $22.48 | $22.60 | $22.60 | 3,604,932 |
| 2017-09-25 | $23.74 | $23.74 | $22.16 | $22.23 | $22.23 | 5,342,322 |
| 2017-09-22 | $24.74 | $24.92 | $24.35 | $24.53 | $24.53 | 1,683,214 |
| 2017-09-21 | $24.85 | $25.27 | $24.29 | $24.40 | $24.40 | 2,357,679 |
| 2017-09-20 | $24.90 | $25.27 | $23.80 | $24.42 | $24.42 | 4,772,303 |
| 2017-09-19 | $24.65 | $25.88 | $24.55 | $25.42 | $25.42 | 3,052,698 |
| 2017-09-18 | $25.20 | $25.94 | $24.77 | $25.03 | $25.03 | 2,932,343 |
| 2017-09-15 | $24.84 | $25.19 | $24.68 | $24.84 | $24.84 | 3,149,007 |
| 2017-09-14 | $24.98 | $25.45 | $24.15 | $25.27 | $25.27 | 5,867,580 |
| 2017-09-13 | $27.00 | $27.22 | $25.79 | $25.80 | $25.80 | 4,625,989 |
| 2017-09-12 | $27.89 | $28.05 | $27.30 | $27.53 | $27.53 | 2,242,233 |
| 2017-09-11 | $29.37 | $29.79 | $27.56 | $27.94 | $27.94 | 3,442,632 |
| 2017-09-08 | $26.62 | $29.27 | $26.51 | $28.74 | $28.74 | 3,807,366 |
| 2017-09-07 | $26.76 | $26.91 | $26.11 | $26.36 | $26.36 | 2,719,677 |
| 2017-09-06 | $26.40 | $26.90 | $25.91 | $26.35 | $26.35 | 3,164,759 |
| 2017-09-05 | $27.28 | $27.48 | $26.55 | $27.32 | $27.32 | 3,248,893 |
| 2017-09-01 | $30.19 | $31.02 | $29.57 | $29.57 | $29.57 | 2,097,746 |
| 2017-08-31 | $31.29 | $31.36 | $29.30 | $30.02 | $30.02 | 3,296,766 |
| 2017-08-30 | $32.38 | $32.70 | $30.93 | $32.43 | $32.43 | 2,380,804 |
| 2017-08-29 | $31.54 | $32.84 | $31.27 | $31.65 | $31.65 | 2,115,623 |
| 2017-08-28 | $29.59 | $31.97 | $29.57 | $30.94 | $30.94 | 2,288,550 |
| 2017-08-25 | $29.51 | $29.60 | $28.80 | $29.01 | $29.01 | 1,207,258 |
| 2017-08-24 | $28.82 | $30.32 | $28.68 | $29.30 | $29.30 | 2,485,685 |
| 2017-08-23 | $29.15 | $29.39 | $27.84 | $28.06 | $28.06 | 1,896,521 |
| 2017-08-22 | $29.01 | $29.53 | $28.35 | $29.06 | $29.06 | 1,699,328 |
| 2017-08-21 | $28.19 | $30.15 | $27.92 | $29.46 | $29.46 | 2,648,794 |
| 2017-08-18 | $30.30 | $31.02 | $27.33 | $27.48 | $27.48 | 3,114,297 |
| 2017-08-17 | $31.39 | $31.60 | $30.22 | $30.55 | $30.55 | 1,777,016 |
| 2017-08-16 | $29.24 | $31.19 | $28.72 | $31.08 | $31.08 | 3,076,601 |
| 2017-08-15 | $30.34 | $30.59 | $29.38 | $29.52 | $29.52 | 1,891,609 |
| 2017-08-14 | $27.65 | $29.83 | $26.96 | $29.76 | $29.76 | 3,886,918 |
| 2017-08-11 | $28.50 | $28.92 | $27.25 | $27.53 | $27.53 | 2,623,826 |
| 2017-08-10 | $25.68 | $28.30 | $25.58 | $28.23 | $28.23 | 4,243,201 |
| 2017-08-09 | $26.60 | $27.31 | $26.33 | $26.39 | $26.39 | 3,283,581 |
| 2017-08-08 | $27.26 | $27.50 | $26.36 | $27.13 | $27.13 | 2,847,444 |
| 2017-08-07 | $27.37 | $27.98 | $26.60 | $26.78 | $26.78 | 3,503,807 |
| 2017-08-04 | $27.22 | $27.81 | $26.26 | $26.55 | $26.55 | 3,200,466 |
| 2017-08-03 | $25.94 | $27.66 | $25.81 | $27.38 | $27.38 | 3,569,430 |
| 2017-08-02 | $27.00 | $27.98 | $26.27 | $26.49 | $26.49 | 4,324,472 |
| 2017-08-01 | $26.31 | $28.25 | $26.22 | $26.90 | $26.90 | 4,508,832 |
| 2017-07-31 | $26.51 | $27.10 | $25.19 | $25.43 | $25.43 | 3,591,511 |
| 2017-07-28 | $26.95 | $27.02 | $26.12 | $26.29 | $26.29 | 4,080,482 |
| 2017-07-27 | $27.59 | $28.27 | $27.07 | $27.27 | $27.27 | 2,832,062 |
| 2017-07-26 | $28.66 | $29.53 | $27.70 | $27.98 | $27.98 | 4,330,964 |
| 2017-07-25 | $30.68 | $31.09 | $29.35 | $29.48 | $29.48 | 3,479,585 |
| 2017-07-24 | $32.94 | $33.18 | $32.43 | $32.58 | $32.58 | 1,614,740 |
| 2017-07-21 | $32.13 | $34.47 | $32.07 | $34.18 | $34.18 | 2,797,570 |
| 2017-07-20 | $30.18 | $31.90 | $30.12 | $31.74 | $31.74 | 2,152,803 |
| 2017-07-19 | $32.09 | $32.21 | $30.65 | $30.96 | $30.96 | 3,679,103 |
| 2017-07-18 | $31.78 | $33.18 | $31.74 | $32.33 | $32.33 | 1,807,586 |
| 2017-07-17 | $32.42 | $33.31 | $31.90 | $33.28 | $33.28 | 1,744,734 |
| 2017-07-14 | $32.55 | $33.12 | $31.80 | $31.98 | $31.98 | 2,502,970 |
| 2017-07-13 | $34.20 | $34.43 | $32.75 | $33.22 | $33.22 | 1,989,497 |
| 2017-07-12 | $33.14 | $35.43 | $32.28 | $34.72 | $34.72 | 3,978,032 |
| 2017-07-11 | $37.49 | $37.67 | $34.96 | $35.42 | $35.42 | 1,974,916 |
| 2017-07-10 | $38.32 | $38.42 | $36.05 | $37.15 | $37.15 | 2,358,259 |
| 2017-07-07 | $36.60 | $38.60 | $36.45 | $37.45 | $37.45 | 3,126,079 |
| 2017-07-06 | $33.72 | $35.46 | $32.32 | $35.19 | $35.19 | 3,231,538 |
| 2017-07-05 | $32.79 | $36.11 | $32.65 | $35.84 | $35.84 | 2,933,520 |
| 2017-07-03 | $33.08 | $33.08 | $32.18 | $32.35 | $32.35 | 941,658 |
| 2017-06-30 | $35.58 | $36.04 | $33.56 | $33.65 | $33.65 | 2,494,122 |
| 2017-06-29 | $36.31 | $37.33 | $35.39 | $36.86 | $36.86 | 2,443,085 |
| 2017-06-28 | $38.49 | $39.08 | $36.84 | $37.03 | $37.03 | 1,880,453 |
| 2017-06-27 | $39.77 | $39.94 | $37.87 | $38.43 | $38.43 | 1,788,607 |
| 2017-06-26 | $41.42 | $43.02 | $40.34 | $40.61 | $40.61 | 1,168,956 |
| 2017-06-23 | $42.62 | $43.33 | $41.33 | $41.69 | $41.69 | 934,218 |
| 2017-06-22 | $42.54 | $42.89 | $40.98 | $42.76 | $42.76 | 1,334,033 |
| 2017-06-21 | $40.36 | $44.68 | $38.93 | $43.78 | $43.78 | 2,641,622 |
| 2017-06-20 | $40.96 | $42.07 | $40.38 | $40.63 | $40.63 | 1,269,426 |
| 2017-06-19 | $36.57 | $38.53 | $36.27 | $38.36 | $38.36 | 818,881 |
| 2017-06-16 | $36.75 | $37.51 | $36.71 | $37.00 | $37.00 | 641,214 |
| 2017-06-15 | $37.37 | $37.90 | $37.00 | $37.78 | $37.78 | 1,061,692 |
| 2017-06-14 | $33.98 | $37.40 | $33.29 | $37.04 | $37.04 | 2,877,573 |
| 2017-06-13 | $34.31 | $35.25 | $33.08 | $33.28 | $33.28 | 1,147,360 |
| 2017-06-12 | $33.11 | $34.25 | $32.70 | $34.14 | $34.14 | 952,047 |
| 2017-06-09 | $35.12 | $35.28 | $33.88 | $34.55 | $34.55 | 966,600 |
| 2017-06-08 | $35.55 | $35.73 | $33.97 | $35.14 | $35.14 | 1,440,584 |
| 2017-06-07 | $31.38 | $35.01 | $30.97 | $34.80 | $34.80 | 3,448,510 |
| 2017-06-06 | $32.40 | $32.45 | $30.01 | $30.10 | $30.10 | 1,711,364 |
| 2017-06-05 | $32.50 | $32.89 | $31.65 | $31.88 | $31.88 | 2,136,126 |
| 2017-06-02 | $31.59 | $32.34 | $30.58 | $31.14 | $31.14 | 2,524,962 |
| 2017-06-01 | $29.88 | $30.77 | $28.56 | $30.71 | $30.71 | 2,761,979 |
| 2017-05-31 | $30.12 | $31.10 | $29.63 | $30.29 | $30.29 | 3,081,452 |
| 2017-05-30 | $28.60 | $28.95 | $27.62 | $28.04 | $28.04 | 2,153,187 |
| 2017-05-26 | $29.00 | $29.39 | $27.58 | $27.77 | $27.77 | 3,308,247 |
| 2017-05-25 | $26.33 | $30.07 | $25.83 | $29.70 | $29.70 | 6,199,094 |
| 2017-05-24 | $25.59 | $26.08 | $24.93 | $25.67 | $25.67 | 1,703,357 |
| 2017-05-23 | $25.78 | $26.12 | $25.35 | $25.40 | $25.40 | 2,290,036 |
| 2017-05-22 | $26.05 | $26.41 | $25.68 | $26.14 | $26.14 | 1,562,392 |
| 2017-05-19 | $27.31 | $27.36 | $26.48 | $26.63 | $26.63 | 2,325,137 |
| 2017-05-18 | $29.60 | $29.78 | $27.99 | $28.45 | $28.45 | 1,952,301 |
| 2017-05-17 | $28.95 | $29.99 | $28.12 | $29.04 | $29.04 | 2,308,363 |
| 2017-05-16 | $28.71 | $29.87 | $28.37 | $29.74 | $29.74 | 1,296,480 |
| 2017-05-15 | $28.20 | $29.52 | $28.12 | $29.14 | $29.14 | 1,726,427 |
| 2017-05-12 | $31.12 | $32.10 | $30.92 | $31.14 | $31.14 | 1,644,818 |
| 2017-05-11 | $30.90 | $31.72 | $30.38 | $31.26 | $31.26 | 1,360,285 |
| 2017-05-10 | $33.85 | $34.03 | $31.20 | $32.07 | $32.07 | 3,181,798 |
| 2017-05-09 | $34.66 | $36.23 | $34.28 | $35.31 | $35.31 | 1,923,636 |
| 2017-05-08 | $34.50 | $35.80 | $33.45 | $34.27 | $34.27 | 1,936,721 |
| 2017-05-05 | $36.54 | $36.55 | $33.64 | $34.43 | $34.43 | 3,308,439 |
| 2017-05-04 | $33.87 | $36.89 | $33.82 | $36.70 | $36.70 | 2,694,247 |
| 2017-05-03 | $31.90 | $32.87 | $31.38 | $31.99 | $31.99 | 2,090,132 |
| 2017-05-02 | $30.03 | $32.74 | $30.01 | $32.14 | $32.14 | 1,612,224 |
| 2017-05-01 | $29.82 | $30.40 | $29.63 | $30.09 | $30.09 | 911,431 |
| 2017-04-28 | $29.00 | $30.04 | $28.61 | $29.42 | $29.42 | 1,861,916 |
| 2017-04-27 | $30.29 | $31.07 | $29.25 | $29.33 | $29.33 | 2,190,329 |
| 2017-04-26 | $29.49 | $29.60 | $27.63 | $29.20 | $29.20 | 2,281,025 |
| 2017-04-25 | $29.55 | $29.95 | $28.29 | $28.39 | $28.39 | 2,226,111 |
| 2017-04-24 | $29.01 | $29.65 | $28.87 | $29.34 | $29.34 | 2,056,755 |
| 2017-04-21 | $27.00 | $29.32 | $27.00 | $28.77 | $28.77 | 3,827,875 |
| 2017-04-20 | $26.79 | $27.26 | $25.99 | $27.05 | $27.05 | 3,085,183 |
| 2017-04-19 | $23.84 | $27.14 | $23.73 | $26.47 | $26.47 | 5,337,721 |
| 2017-04-18 | $24.01 | $24.40 | $23.42 | $23.76 | $23.76 | 1,756,209 |
| 2017-04-17 | $23.20 | $23.79 | $23.12 | $23.71 | $23.71 | 1,519,253 |
| 2017-04-13 | $22.91 | $23.41 | $22.80 | $23.22 | $23.22 | 2,013,209 |
| 2017-04-12 | $22.63 | $23.55 | $22.45 | $23.39 | $23.39 | 2,948,806 |
| 2017-04-11 | $23.27 | $23.73 | $22.77 | $23.06 | $23.06 | 3,018,235 |
| 2017-04-10 | $23.62 | $23.85 | $23.17 | $23.25 | $23.25 | 2,603,917 |
| 2017-04-07 | $24.86 | $24.98 | $24.30 | $24.42 | $24.42 | 2,464,266 |
| 2017-04-06 | $25.36 | $25.50 | $25.00 | $25.17 | $25.17 | 2,636,111 |
| 2017-04-05 | $25.18 | $26.62 | $24.90 | $26.42 | $26.42 | 4,464,843 |
| 2017-04-04 | $26.83 | $27.09 | $25.96 | $26.15 | $26.15 | 2,515,323 |
| 2017-04-03 | $26.95 | $27.65 | $26.84 | $27.42 | $27.42 | 2,152,180 |
| 2017-03-31 | $27.67 | $27.72 | $26.58 | $26.76 | $26.76 | 1,984,670 |
| 2017-03-30 | $28.08 | $28.36 | $27.10 | $27.28 | $27.28 | 3,010,214 |
| 2017-03-29 | $30.70 | $30.72 | $28.73 | $28.94 | $28.94 | 2,987,248 |
| 2017-03-28 | $31.33 | $31.55 | $30.20 | $31.00 | $31.00 | 1,758,894 |
| 2017-03-27 | $33.13 | $33.50 | $32.00 | $32.10 | $32.10 | 1,066,049 |
| 2017-03-24 | $31.98 | $32.61 | $31.52 | $31.59 | $31.59 | 1,290,404 |
| 2017-03-23 | $32.06 | $32.52 | $31.80 | $32.29 | $32.29 | 2,017,362 |
| 2017-03-22 | $32.28 | $33.56 | $31.11 | $31.36 | $31.36 | 2,709,903 |
| 2017-03-21 | $29.71 | $31.69 | $29.44 | $31.35 | $31.35 | 1,946,627 |
| 2017-03-20 | $30.12 | $30.41 | $29.23 | $30.00 | $30.00 | 1,140,299 |
| 2017-03-17 | $28.73 | $29.58 | $28.70 | $29.38 | $29.38 | 1,069,862 |
| 2017-03-16 | $29.01 | $29.81 | $28.97 | $29.22 | $29.22 | 1,650,177 |
| 2017-03-15 | $29.76 | $30.33 | $28.83 | $29.13 | $29.13 | 3,002,472 |
| 2017-03-14 | $31.58 | $32.32 | $30.64 | $30.74 | $30.74 | 5,783,405 |
| 2017-03-13 | $29.96 | $30.54 | $29.54 | $30.07 | $30.07 | 1,849,595 |
| 2017-03-10 | $28.07 | $30.20 | $28.07 | $29.96 | $29.96 | 3,645,340 |
| 2017-03-09 | $27.72 | $29.62 | $27.61 | $27.90 | $27.90 | 3,918,172 |
| 2017-03-08 | $24.15 | $27.21 | $23.58 | $26.95 | $26.95 | 4,527,265 |
| 2017-03-07 | $22.54 | $23.27 | $22.52 | $23.27 | $23.27 | 2,193,592 |
| 2017-03-06 | $22.89 | $23.37 | $22.68 | $23.13 | $23.13 | 1,991,816 |
| 2017-03-03 | $23.74 | $23.79 | $22.91 | $23.10 | $23.10 | 1,850,668 |
| 2017-03-02 | $23.66 | $23.99 | $23.17 | $23.86 | $23.86 | 2,900,451 |
| 2017-03-01 | $21.90 | $22.55 | $21.74 | $22.52 | $22.52 | 3,839,258 |
| 2017-02-28 | $22.81 | $23.20 | $22.19 | $22.21 | $22.21 | 3,866,531 |
| 2017-02-27 | $21.66 | $22.25 | $21.60 | $22.14 | $22.14 | 2,432,641 |
| 2017-02-24 | $22.27 | $22.29 | $21.95 | $22.18 | $22.18 | 3,154,245 |
| 2017-02-23 | $21.43 | $22.06 | $21.15 | $21.85 | $21.85 | 6,754,994 |
| 2017-02-22 | $22.77 | $23.03 | $22.64 | $22.77 | $22.77 | 2,826,094 |
| 2017-02-21 | $21.33 | $22.02 | $21.31 | $21.88 | $21.88 | 7,027,420 |
| 2017-02-17 | $23.10 | $23.21 | $22.56 | $22.65 | $22.65 | 1,867,729 |
| 2017-02-16 | $22.42 | $23.45 | $22.36 | $22.59 | $22.59 | 3,827,022 |
| 2017-02-15 | $23.03 | $23.15 | $22.35 | $22.92 | $22.92 | 2,444,689 |
| 2017-02-14 | $22.20 | $22.94 | $22.17 | $22.76 | $22.76 | 2,769,886 |
| 2017-02-13 | $22.86 | $23.25 | $22.70 | $23.10 | $23.10 | 2,634,727 |
| 2017-02-10 | $21.98 | $22.25 | $21.70 | $22.05 | $22.05 | 4,436,254 |
| 2017-02-09 | $22.86 | $23.40 | $22.80 | $23.06 | $23.06 | 2,154,436 |
| 2017-02-08 | $24.56 | $25.06 | $23.48 | $23.83 | $23.83 | 4,168,334 |
| 2017-02-07 | $24.00 | $24.59 | $23.88 | $24.02 | $24.02 | 3,214,039 |
| 2017-02-06 | $22.18 | $23.18 | $22.05 | $22.89 | $22.89 | 2,450,197 |
| 2017-02-03 | $22.34 | $22.50 | $21.62 | $22.08 | $22.08 | 3,886,041 |
| 2017-02-02 | $21.87 | $22.66 | $21.77 | $22.19 | $22.19 | 5,214,472 |
| 2017-02-01 | $22.77 | $23.40 | $22.02 | $22.42 | $22.42 | 6,997,522 |
| 2017-01-31 | $22.97 | $23.69 | $22.46 | $23.39 | $23.39 | 3,544,555 |
| 2017-01-30 | $23.26 | $23.92 | $23.23 | $23.60 | $23.60 | 2,497,901 |
| 2017-01-27 | $23.00 | $23.70 | $22.72 | $22.99 | $22.99 | 2,944,991 |
| 2017-01-26 | $22.76 | $22.88 | $21.90 | $22.23 | $22.23 | 4,288,133 |
| 2017-01-25 | $23.64 | $23.79 | $22.71 | $23.51 | $23.51 | 2,970,892 |
| 2017-01-24 | $23.25 | $23.25 | $22.58 | $23.24 | $23.24 | 2,399,841 |
| 2017-01-23 | $24.13 | $24.19 | $23.18 | $23.50 | $23.50 | 1,756,926 |
| 2017-01-20 | $22.66 | $23.20 | $22.40 | $23.14 | $23.14 | 2,893,831 |
| 2017-01-19 | $24.04 | $24.98 | $23.76 | $24.50 | $24.50 | 1,614,823 |
| 2017-01-18 | $24.50 | $25.06 | $23.40 | $24.54 | $24.54 | 2,484,275 |
| 2017-01-17 | $21.97 | $23.21 | $21.87 | $23.10 | $23.10 | 1,801,041 |
| 2017-01-13 | $22.96 | $23.35 | $22.50 | $23.08 | $23.08 | 1,694,752 |
| 2017-01-12 | $22.00 | $22.80 | $21.90 | $22.42 | $22.42 | 2,029,375 |
| 2017-01-11 | $24.66 | $25.61 | $22.67 | $23.46 | $23.46 | 3,217,902 |
| 2017-01-10 | $23.76 | $25.59 | $23.67 | $25.54 | $25.54 | 2,584,419 |
| 2017-01-09 | $22.86 | $24.16 | $22.85 | $24.02 | $24.02 | 2,275,241 |
| 2017-01-06 | $21.58 | $22.35 | $21.30 | $21.99 | $21.99 | 1,953,864 |
| 2017-01-05 | $21.94 | $23.04 | $21.39 | $21.94 | $21.94 | 2,639,300 |
| 2017-01-04 | $23.60 | $23.93 | $22.33 | $22.66 | $22.66 | 1,124,680 |
| 2017-01-03 | $20.45 | $23.95 | $20.37 | $23.44 | $23.44 | 2,897,696 |
| 2016-12-30 | $22.31 | $22.35 | $21.96 | $21.96 | $21.96 | 1,037,601 |
| 2016-12-29 | $21.77 | $22.18 | $21.48 | $21.98 | $21.98 | 2,180,062 |
| 2016-12-28 | $21.68 | $21.85 | $21.30 | $21.82 | $21.82 | 1,555,884 |
| 2016-12-27 | $22.42 | $22.42 | $21.60 | $21.93 | $21.93 | 1,620,008 |
| 2016-12-23 | $23.56 | $23.63 | $22.85 | $22.94 | $22.94 | 752,470 |
| 2016-12-22 | $23.36 | $23.51 | $22.77 | $23.51 | $23.51 | 1,073,978 |
| 2016-12-21 | $22.48 | $23.90 | $22.30 | $23.64 | $23.64 | 1,223,672 |
| 2016-12-20 | $22.30 | $22.87 | $22.07 | $22.68 | $22.68 | 2,155,644 |
| 2016-12-19 | $23.22 | $24.55 | $22.73 | $24.55 | $24.55 | 3,563,863 |
| 2016-12-16 | $23.71 | $24.02 | $22.86 | $23.07 | $23.07 | 1,069,862 |
| 2016-12-15 | $25.34 | $25.42 | $23.67 | $24.23 | $24.23 | 961,493 |
| 2016-12-14 | $23.05 | $24.58 | $22.20 | $24.46 | $24.46 | 1,998,354 |
| 2016-12-13 | $21.86 | $22.82 | $21.78 | $22.25 | $22.25 | 952,857 |
| 2016-12-12 | $21.06 | $23.00 | $21.00 | $22.85 | $22.85 | 1,055,688 |
| 2016-12-09 | $24.17 | $24.46 | $23.90 | $24.10 | $24.10 | 220,058 |
VelocityShares 3x Inverse Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER (DWT) News Headlines
Recent VelocityShares 3x Inverse Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER (DWT) News
Similar Companies to VelocityShares 3x Inverse Crude Oil ETNs linked to the SP GSCI Crude Oil Index ER (DWT) 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 | -- | -- | -- |