Direxion Daily Select Large Caps & FANGs (FNGG) Exchange: NYSE ARCA
Data as of May 8, 2024
$115.59 ($4.50) 4.05%
Direxion Daily Select Large Caps & FANGs - Daily Information
Click for more stock information on Direxion Daily Select Large Caps & FANGs.Daily Information | Data |
---|---|
Date | May 8, 2024 |
Open | $115.34 |
Previous Close | $115.59 |
High | $115.98 |
Low | $112.19 |
Adjusted Open | $115.34 |
Previous Adjusted Close | $115.59 |
Adjusted High | $115.98 |
Adjusted Low | $112.19 |
Invest in Direxion Daily Select Large Caps & FANGs (FNGG)
Historical Stock Data for Direxion Daily Select Large Caps & FANGs (FNGG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $115.34 | $115.98 | $112.19 | $115.59 | $115.59 | 25,955 |
2024-05-02 | $110.38 | $111.10 | $108.01 | $111.09 | $111.09 | 9,318 |
2024-05-01 | $108.85 | $112.40 | $107.40 | $108.01 | $108.01 | 7,009 |
2024-04-30 | $113.56 | $113.64 | $108.50 | $108.53 | $108.53 | 8,315 |
2024-04-29 | $116.68 | $116.68 | $112.90 | $114.38 | $114.38 | 25,326 |
2024-04-26 | $111.52 | $112.45 | $109.86 | $112.14 | $112.14 | 11,737 |
2024-04-25 | $100.75 | $106.09 | $99.52 | $106.02 | $106.02 | 5,817 |
2024-04-24 | $110.19 | $110.19 | $105.67 | $107.38 | $107.38 | 19,534 |
2024-04-23 | $103.61 | $106.16 | $103.53 | $105.93 | $105.93 | 9,712 |
2024-04-22 | $100.06 | $102.16 | $98.65 | $101.54 | $101.54 | 15,243 |
2024-04-19 | $106.01 | $106.01 | $98.69 | $100.10 | $100.10 | 18,468 |
2024-04-18 | $108.11 | $110.97 | $107.98 | $108.04 | $108.04 | 9,908 |
2024-04-17 | $114.61 | $114.61 | $109.35 | $109.84 | $109.84 | 20,663 |
2024-04-16 | $112.01 | $112.98 | $111.76 | $112.72 | $112.72 | 6,754 |
2024-04-15 | $120.31 | $120.31 | $113.03 | $113.03 | $113.03 | 15,654 |
2024-04-12 | $121.36 | $121.40 | $118.67 | $119.09 | $119.09 | 7,107 |
2024-04-11 | $117.86 | $122.85 | $117.85 | $122.81 | $122.81 | 6,864 |
2024-04-10 | $115.15 | $116.90 | $115.15 | $116.90 | $116.90 | 5,498 |
2024-04-09 | $119.00 | $119.31 | $115.84 | $118.14 | $118.14 | 7,152 |
2024-04-08 | $118.00 | $118.56 | $117.31 | $117.50 | $117.50 | 2,512 |
2024-04-05 | $114.95 | $118.19 | $114.71 | $117.32 | $117.32 | 7,776 |
2024-04-04 | $119.42 | $120.65 | $114.00 | $114.01 | $114.01 | 8,085 |
2024-04-03 | $114.47 | $117.32 | $114.29 | $116.86 | $116.86 | 2,864 |
2024-04-02 | $115.00 | $115.30 | $112.81 | $115.30 | $115.30 | 8,632 |
2024-04-01 | $118.22 | $118.48 | $116.25 | $117.94 | $117.94 | 3,040 |
2024-03-28 | $117.38 | $117.75 | $116.35 | $116.74 | $116.74 | 4,080 |
2024-03-27 | $119.50 | $119.50 | $115.82 | $117.75 | $117.75 | 7,926 |
2024-03-26 | $119.88 | $120.99 | $117.62 | $117.85 | $117.85 | 10,139 |
2024-03-25 | $118.17 | $119.16 | $117.33 | $118.54 | $118.54 | 6,253 |
2024-03-22 | $116.02 | $119.65 | $116.02 | $119.50 | $119.50 | 8,272 |
2024-03-21 | $121.28 | $121.28 | $117.83 | $117.87 | $117.87 | 9,763 |
2024-03-20 | $115.10 | $119.00 | $114.20 | $119.00 | $119.00 | 11,255 |
2024-03-19 | $111.28 | $114.09 | $110.50 | $114.09 | $114.09 | 4,968 |
2024-03-18 | $114.13 | $115.78 | $113.38 | $113.90 | $113.51 | 16,741 |
2024-03-15 | $112.20 | $112.26 | $109.81 | $110.09 | $110.09 | 17,941 |
2024-03-14 | $112.34 | $113.73 | $112.15 | $112.65 | $112.65 | 3,007 |
2024-03-13 | $114.25 | $114.25 | $112.52 | $113.47 | $113.47 | 6,680 |
2024-03-12 | $112.73 | $115.43 | $111.00 | $115.43 | $115.43 | 7,664 |
2024-03-11 | $110.50 | $112.20 | $109.44 | $110.76 | $110.76 | 9,040 |
2024-03-08 | $119.00 | $120.60 | $112.00 | $112.92 | $112.92 | 22,355 |
2024-03-07 | $114.00 | $118.75 | $114.00 | $118.35 | $118.35 | 19,569 |
2024-03-06 | $114.80 | $115.38 | $111.89 | $112.64 | $112.64 | 26,450 |
2024-03-05 | $115.00 | $115.00 | $110.50 | $112.31 | $112.31 | 28,954 |
2024-03-04 | $120.63 | $120.63 | $117.15 | $117.40 | $117.40 | 27,312 |
2024-03-01 | $116.46 | $120.45 | $116.35 | $120.07 | $120.07 | 14,197 |
2024-02-29 | $115.35 | $115.66 | $112.03 | $115.66 | $115.66 | 30,804 |
2024-02-28 | $118.02 | $118.70 | $115.60 | $117.41 | $117.41 | 12,213 |
2024-02-27 | $118.74 | $119.59 | $117.34 | $119.27 | $119.27 | 13,227 |
2024-02-26 | $119.75 | $119.75 | $117.50 | $118.17 | $118.17 | 30,420 |
2024-02-23 | $120.57 | $121.86 | $117.70 | $118.43 | $118.43 | 29,186 |
2024-02-22 | $116.34 | $119.29 | $114.50 | $118.95 | $118.95 | 34,581 |
2024-02-21 | $107.95 | $108.78 | $106.43 | $108.78 | $108.78 | 11,288 |
2024-02-20 | $111.37 | $111.87 | $107.36 | $109.16 | $109.16 | 29,131 |
2024-02-16 | $117.24 | $117.24 | $113.00 | $113.82 | $113.82 | 15,810 |
2024-02-15 | $116.08 | $116.25 | $113.41 | $116.19 | $116.19 | 19,573 |
2024-02-14 | $114.48 | $115.53 | $111.82 | $115.53 | $115.53 | 28,789 |
2024-02-13 | $110.06 | $113.42 | $107.20 | $110.83 | $110.83 | 30,863 |
2024-02-12 | $116.97 | $118.12 | $114.17 | $114.42 | $114.42 | 26,760 |
2024-02-09 | $115.00 | $116.61 | $113.96 | $116.37 | $116.37 | 17,260 |
2024-02-08 | $111.92 | $113.86 | $111.58 | $112.29 | $112.29 | 21,517 |
2024-02-07 | $110.09 | $112.00 | $109.26 | $111.37 | $111.37 | 16,801 |
2024-02-06 | $110.66 | $110.66 | $106.27 | $107.78 | $107.78 | 16,667 |
2024-02-05 | $110.29 | $110.37 | $106.27 | $109.10 | $109.10 | 18,883 |
2024-02-02 | $105.30 | $109.99 | $103.58 | $109.48 | $109.48 | 29,109 |
2024-02-01 | $99.79 | $100.15 | $98.50 | $99.57 | $99.57 | 8,416 |
2024-01-31 | $99.07 | $100.24 | $97.07 | $97.07 | $97.07 | 17,786 |
2024-01-30 | $104.93 | $105.10 | $102.71 | $102.71 | $102.71 | 8,972 |
2024-01-29 | $102.76 | $104.75 | $101.72 | $104.64 | $104.64 | 12,621 |
2024-01-26 | $100.65 | $102.75 | $100.65 | $101.06 | $101.06 | 9,781 |
2024-01-25 | $103.70 | $104.01 | $100.66 | $101.80 | $101.80 | 19,040 |
2024-01-24 | $102.57 | $105.57 | $102.31 | $102.58 | $102.58 | 32,484 |
2024-01-23 | $98.00 | $99.00 | $97.47 | $99.00 | $99.00 | 9,339 |
2024-01-22 | $98.62 | $98.71 | $97.00 | $97.27 | $97.27 | 18,614 |
2024-01-19 | $94.00 | $96.58 | $93.36 | $96.49 | $96.49 | 23,855 |
2024-01-18 | $92.23 | $93.27 | $91.43 | $92.65 | $92.65 | 10,875 |
2024-01-17 | $90.34 | $90.39 | $87.39 | $90.39 | $90.39 | 14,689 |
2024-01-16 | $91.79 | $91.91 | $90.67 | $91.62 | $91.62 | 5,598 |
2024-01-12 | $91.98 | $93.00 | $91.97 | $91.97 | $91.97 | 5,420 |
2024-01-11 | $93.00 | $94.04 | $90.49 | $92.50 | $92.50 | 17,210 |
2024-01-10 | $90.91 | $92.85 | $90.57 | $91.88 | $91.88 | 6,661 |
2024-01-09 | $88.82 | $90.58 | $88.82 | $90.18 | $90.18 | 5,378 |
2024-01-08 | $85.57 | $89.91 | $85.57 | $89.82 | $89.82 | 13,757 |
2024-01-05 | $86.00 | $86.00 | $84.74 | $85.06 | $85.06 | 4,300 |
2024-01-04 | $84.51 | $86.16 | $84.28 | $84.28 | $84.28 | 3,158 |
2024-01-03 | $86.12 | $86.27 | $84.72 | $85.10 | $85.10 | 13,018 |
2024-01-02 | $89.33 | $90.14 | $85.85 | $86.85 | $86.85 | 15,577 |
2023-12-29 | $93.59 | $93.59 | $90.65 | $91.51 | $91.51 | 13,731 |
2023-12-28 | $93.15 | $93.96 | $92.87 | $92.87 | $92.87 | 5,383 |
2023-12-27 | $93.62 | $93.97 | $92.94 | $93.19 | $93.19 | 6,490 |
2023-12-26 | $92.74 | $93.32 | $92.27 | $93.26 | $93.26 | 9,621 |
2023-12-22 | $93.17 | $93.17 | $90.97 | $91.99 | $91.99 | 8,579 |
2023-12-21 | $92.80 | $92.80 | $90.88 | $92.55 | $92.55 | 6,149 |
2023-12-20 | $93.48 | $94.85 | $90.47 | $90.47 | $90.14 | 11,119 |
2023-12-19 | $93.26 | $93.53 | $92.48 | $93.29 | $92.95 | 13,900 |
2023-12-18 | $90.39 | $93.20 | $90.39 | $92.69 | $92.35 | 17,583 |
2023-12-15 | $88.46 | $90.43 | $88.46 | $90.06 | $89.73 | 17,141 |
2023-12-14 | $89.31 | $89.60 | $87.17 | $88.48 | $88.16 | 17,785 |
2023-12-13 | $86.50 | $88.51 | $85.99 | $87.80 | $87.48 | 26,477 |
2023-12-12 | $84.29 | $86.14 | $84.29 | $86.14 | $85.83 | 3,985 |
2023-12-11 | $82.50 | $84.29 | $82.50 | $84.15 | $83.84 | 5,920 |
2023-12-08 | $81.05 | $84.28 | $81.05 | $83.92 | $83.62 | 9,875 |
2023-12-07 | $80.53 | $82.60 | $80.33 | $82.42 | $82.12 | 7,801 |
2023-12-06 | $82.44 | $82.44 | $79.26 | $79.26 | $78.97 | 7,683 |
2023-12-05 | $79.12 | $81.56 | $79.12 | $80.81 | $80.52 | 6,679 |
2023-12-04 | $79.38 | $80.20 | $78.15 | $79.70 | $79.41 | 13,831 |
2023-12-01 | $81.55 | $82.65 | $78.00 | $81.83 | $81.53 | 9,576 |
2023-11-30 | $83.98 | $84.27 | $81.45 | $82.64 | $82.34 | 7,299 |
2023-11-29 | $85.59 | $85.60 | $83.20 | $83.47 | $83.17 | 12,118 |
2023-11-28 | $83.03 | $83.97 | $82.70 | $83.97 | $83.67 | 2,779 |
2023-11-27 | $83.74 | $84.47 | $83.14 | $83.14 | $82.84 | 5,610 |
2023-11-24 | $83.60 | $83.60 | $83.15 | $83.54 | $83.54 | 3,004 |
2023-11-22 | $84.12 | $84.90 | $83.74 | $84.04 | $84.04 | 8,757 |
2023-11-21 | $82.72 | $84.07 | $82.72 | $83.73 | $83.73 | 6,159 |
2023-11-20 | $82.75 | $84.67 | $82.74 | $84.33 | $84.33 | 8,654 |
2023-11-17 | $80.73 | $81.99 | $80.66 | $81.81 | $81.81 | 9,851 |
2023-11-16 | $81.60 | $81.69 | $80.28 | $81.69 | $81.69 | 10,923 |
2023-11-15 | $82.91 | $83.00 | $80.87 | $81.78 | $81.78 | 20,831 |
2023-11-14 | $80.46 | $82.17 | $80.46 | $81.55 | $81.55 | 34,257 |
2023-11-13 | $77.81 | $78.44 | $76.86 | $78.10 | $78.10 | 3,902 |
2023-11-10 | $74.60 | $78.31 | $72.58 | $78.19 | $78.19 | 21,247 |
2023-11-09 | $75.63 | $76.53 | $74.06 | $74.41 | $74.41 | 11,521 |
2023-11-08 | $75.70 | $75.75 | $74.30 | $75.69 | $75.69 | 11,961 |
2023-11-07 | $73.76 | $75.18 | $73.09 | $74.81 | $74.81 | 7,999 |
2023-11-06 | $72.31 | $72.31 | $71.03 | $72.27 | $72.27 | 8,898 |
2023-11-03 | $70.00 | $71.75 | $69.81 | $71.69 | $71.69 | 15,012 |
2023-11-02 | $69.89 | $69.89 | $68.44 | $69.52 | $69.52 | 19,318 |
2023-11-01 | $65.79 | $67.78 | $65.75 | $67.71 | $67.71 | 11,943 |
2023-10-31 | $63.37 | $64.81 | $63.37 | $64.81 | $64.81 | 4,552 |
2023-10-30 | $63.61 | $65.67 | $63.61 | $64.67 | $64.67 | 11,713 |
2023-10-27 | $63.66 | $64.01 | $62.21 | $62.78 | $62.78 | 12,901 |
2023-10-26 | $63.89 | $63.93 | $60.62 | $61.42 | $61.42 | 11,151 |
2023-10-25 | $68.49 | $68.49 | $64.71 | $64.82 | $64.82 | 14,181 |
2023-10-24 | $68.92 | $69.70 | $68.07 | $69.63 | $69.63 | 11,862 |
2023-10-23 | $65.44 | $68.58 | $65.44 | $67.99 | $67.99 | 7,420 |
2023-10-20 | $68.60 | $68.60 | $66.23 | $66.27 | $66.27 | 4,695 |
2023-10-19 | $70.95 | $71.05 | $69.07 | $69.07 | $69.07 | 4,469 |
2023-10-18 | $71.75 | $71.75 | $68.31 | $68.76 | $68.76 | 5,102 |
2023-10-17 | $71.50 | $72.70 | $70.11 | $71.89 | $71.89 | 6,426 |
2023-10-16 | $71.94 | $73.59 | $71.89 | $73.59 | $73.59 | 7,747 |
2023-10-13 | $73.37 | $74.30 | $71.14 | $71.14 | $71.14 | 14,660 |
2023-10-12 | $74.55 | $75.97 | $73.03 | $74.21 | $74.21 | 9,697 |
2023-10-11 | $74.55 | $74.75 | $73.55 | $74.56 | $74.56 | 6,144 |
2023-10-10 | $73.12 | $74.71 | $73.00 | $73.04 | $73.04 | 19,427 |
2023-10-09 | $70.74 | $73.43 | $70.07 | $72.93 | $72.93 | 10,115 |
2023-10-06 | $66.65 | $72.60 | $66.65 | $72.36 | $72.36 | 23,445 |
2023-10-05 | $67.87 | $69.13 | $67.87 | $68.76 | $68.76 | 4,331 |
2023-10-04 | $67.30 | $69.06 | $67.30 | $69.06 | $69.06 | 5,761 |
2023-10-03 | $69.52 | $69.52 | $65.98 | $66.49 | $66.49 | 5,981 |
2023-10-02 | $68.27 | $69.51 | $67.50 | $69.46 | $69.46 | 8,723 |
2023-09-29 | $69.74 | $69.74 | $66.95 | $67.71 | $67.71 | 7,109 |
2023-09-28 | $64.28 | $67.46 | $64.28 | $66.98 | $66.98 | 12,158 |
2023-09-27 | $66.12 | $66.23 | $64.09 | $65.54 | $65.54 | 11,434 |
2023-09-26 | $67.07 | $67.07 | $65.50 | $65.55 | $65.55 | 7,111 |
2023-09-25 | $66.16 | $67.92 | $66.11 | $67.86 | $67.86 | 7,032 |
2023-09-22 | $68.11 | $68.83 | $67.02 | $67.02 | $67.02 | 5,228 |
2023-09-21 | $69.36 | $69.36 | $67.20 | $67.20 | $67.20 | 16,068 |
2023-09-20 | $74.15 | $74.15 | $70.75 | $70.75 | $70.75 | 5,385 |
2023-09-19 | $73.34 | $73.56 | $72.20 | $73.54 | $73.54 | 1,707 |
2023-09-18 | $73.07 | $73.91 | $73.06 | $73.91 | $73.68 | 1,811 |
2023-09-15 | $78.29 | $78.29 | $74.05 | $74.05 | $73.82 | 4,677 |
2023-09-14 | $77.76 | $77.97 | $76.23 | $77.77 | $77.53 | 8,498 |
2023-09-13 | $77.50 | $77.70 | $76.30 | $77.19 | $76.95 | 4,586 |
2023-09-12 | $78.86 | $78.86 | $76.65 | $76.65 | $76.41 | 6,019 |
2023-09-11 | $78.27 | $79.20 | $77.06 | $78.90 | $78.66 | 12,581 |
2023-09-08 | $77.26 | $77.46 | $75.57 | $75.81 | $75.57 | 6,337 |
2023-09-07 | $72.93 | $75.51 | $72.92 | $75.51 | $75.27 | 7,696 |
2023-09-06 | $79.29 | $79.29 | $75.33 | $76.19 | $75.95 | 10,244 |
2023-09-05 | $77.43 | $78.68 | $76.44 | $78.68 | $78.44 | 2,902 |
2023-09-01 | $78.95 | $78.95 | $76.40 | $76.94 | $76.94 | 7,707 |
2023-08-31 | $77.67 | $78.00 | $76.54 | $76.88 | $76.88 | 10,283 |
2023-08-30 | $76.27 | $77.49 | $75.50 | $76.90 | $76.90 | 12,983 |
2023-08-29 | $71.45 | $76.20 | $71.35 | $75.77 | $75.77 | 9,103 |
2023-08-28 | $71.89 | $71.89 | $70.29 | $71.40 | $71.40 | 2,595 |
2023-08-25 | $70.38 | $70.91 | $67.85 | $70.90 | $70.90 | 5,252 |
2023-08-24 | $77.18 | $77.18 | $69.75 | $69.83 | $69.83 | 9,704 |
2023-08-23 | $72.50 | $74.68 | $72.50 | $74.09 | $74.09 | 8,593 |
2023-08-22 | $73.24 | $73.30 | $70.29 | $70.69 | $70.69 | 10,427 |
2023-08-21 | $69.73 | $71.32 | $69.35 | $71.32 | $71.32 | 3,252 |
2023-08-18 | $66.23 | $67.63 | $65.37 | $67.37 | $67.37 | 12,816 |
2023-08-17 | $70.28 | $70.30 | $67.74 | $67.98 | $67.98 | 6,829 |
2023-08-16 | $71.61 | $72.20 | $70.23 | $70.34 | $70.34 | 15,551 |
2023-08-15 | $73.67 | $73.87 | $72.65 | $72.65 | $72.65 | 3,787 |
2023-08-14 | $70.80 | $74.11 | $70.29 | $74.11 | $74.11 | 8,870 |
2023-08-11 | $72.02 | $72.98 | $71.33 | $71.79 | $71.79 | 8,356 |
2023-08-10 | $76.18 | $76.18 | $73.69 | $73.69 | $73.69 | 2,567 |
2023-08-09 | $77.00 | $77.00 | $72.71 | $73.44 | $73.44 | 16,347 |
2023-08-08 | $76.54 | $76.83 | $75.03 | $76.48 | $76.48 | 15,078 |
2023-08-07 | $78.43 | $79.04 | $77.16 | $79.04 | $79.04 | 36,105 |
2023-08-04 | $80.29 | $80.82 | $77.64 | $77.64 | $77.64 | 8,775 |
2023-08-03 | $75.70 | $77.89 | $75.70 | $76.94 | $76.94 | 3,344 |
2023-08-02 | $80.00 | $80.34 | $75.06 | $76.36 | $76.36 | 12,112 |
2023-08-01 | $82.30 | $82.35 | $80.93 | $82.10 | $82.10 | 5,706 |
2023-07-31 | $82.00 | $82.75 | $81.37 | $82.07 | $82.07 | 5,729 |
2023-07-28 | $79.95 | $81.97 | $79.35 | $81.57 | $81.57 | 17,950 |
2023-07-27 | $82.03 | $82.03 | $77.28 | $77.28 | $77.28 | 12,958 |
2023-07-26 | $78.09 | $78.80 | $76.50 | $78.47 | $78.47 | 18,023 |
2023-07-25 | $78.78 | $79.52 | $77.89 | $78.77 | $78.77 | 7,937 |
2023-07-24 | $77.06 | $77.29 | $76.23 | $77.18 | $77.18 | 3,551 |
2023-07-21 | $80.17 | $80.17 | $76.40 | $76.47 | $76.47 | 5,957 |
2023-07-20 | $83.25 | $83.52 | $77.90 | $78.60 | $78.60 | 17,687 |
2023-07-19 | $87.50 | $88.18 | $85.71 | $86.40 | $86.40 | 10,594 |
2023-07-18 | $84.62 | $87.02 | $82.68 | $86.76 | $86.76 | 10,860 |
2023-07-17 | $83.76 | $84.38 | $82.94 | $84.38 | $84.38 | 8,079 |
2023-07-14 | $84.22 | $85.65 | $81.88 | $82.40 | $82.40 | 14,251 |
2023-07-13 | $81.32 | $83.28 | $80.98 | $83.26 | $83.26 | 8,901 |
2023-07-12 | $78.08 | $78.90 | $77.46 | $78.78 | $78.78 | 10,415 |
2023-07-11 | $76.07 | $76.29 | $74.85 | $76.21 | $76.21 | 2,963 |
2023-07-10 | $77.03 | $77.03 | $74.00 | $75.62 | $75.62 | 12,726 |
2023-07-07 | $77.83 | $79.00 | $77.06 | $77.06 | $77.06 | 6,965 |
2023-07-06 | $76.40 | $77.60 | $75.52 | $77.52 | $77.52 | 10,701 |
2023-07-05 | $79.04 | $79.60 | $78.27 | $78.92 | $78.92 | 8,930 |
2023-07-03 | $78.55 | $78.98 | $77.43 | $78.22 | $78.22 | 4,265 |
2023-06-30 | $76.14 | $78.22 | $76.14 | $77.30 | $77.30 | 8,773 |
2023-06-29 | $76.55 | $76.55 | $73.89 | $74.34 | $74.34 | 5,727 |
2023-06-28 | $74.30 | $77.26 | $74.30 | $75.32 | $75.32 | 8,881 |
2023-06-27 | $72.56 | $74.73 | $71.64 | $74.11 | $74.11 | 10,707 |
2023-06-26 | $76.35 | $76.35 | $70.56 | $71.32 | $71.32 | 20,547 |
2023-06-23 | $74.38 | $76.83 | $74.01 | $75.85 | $75.85 | 5,233 |
2023-06-22 | $73.20 | $76.71 | $72.99 | $76.71 | $76.71 | 12,284 |
2023-06-21 | $77.83 | $78.28 | $74.10 | $74.71 | $74.71 | 14,840 |
2023-06-20 | $77.16 | $78.92 | $76.32 | $78.63 | $78.46 | 25,866 |
2023-06-16 | $81.75 | $81.75 | $77.89 | $77.89 | $77.72 | 12,066 |
2023-06-15 | $77.78 | $80.25 | $76.75 | $80.00 | $79.83 | 24,919 |
2023-06-14 | $76.64 | $77.93 | $75.28 | $77.87 | $77.70 | 14,172 |
2023-06-13 | $76.70 | $77.38 | $74.72 | $75.95 | $75.95 | 15,664 |
2023-06-12 | $73.14 | $74.65 | $72.66 | $74.53 | $74.53 | 10,985 |
2023-06-09 | $73.00 | $74.14 | $72.04 | $72.13 | $72.13 | 27,744 |
2023-06-08 | $68.46 | $71.10 | $68.31 | $70.90 | $70.90 | 10,316 |
2023-06-07 | $72.63 | $74.29 | $67.70 | $68.32 | $68.32 | 33,213 |
2023-06-06 | $71.74 | $72.87 | $71.74 | $72.31 | $72.31 | 12,898 |
2023-06-05 | $71.00 | $72.87 | $70.61 | $71.74 | $71.74 | 15,800 |
2023-06-02 | $72.00 | $72.61 | $70.01 | $70.75 | $70.75 | 17,925 |
2023-06-01 | $67.33 | $70.58 | $66.85 | $69.58 | $69.58 | 21,771 |
2023-05-31 | $67.65 | $68.66 | $66.24 | $67.32 | $67.32 | 11,875 |
2023-05-30 | $69.52 | $69.65 | $67.54 | $68.14 | $68.14 | 13,784 |
2023-05-26 | $62.19 | $66.64 | $62.19 | $66.46 | $66.46 | 15,323 |
2023-05-25 | $63.27 | $63.27 | $61.30 | $62.52 | $62.52 | 22,161 |
2023-05-24 | $58.92 | $59.66 | $57.78 | $59.48 | $59.48 | 14,446 |
2023-05-23 | $60.01 | $61.04 | $58.90 | $59.11 | $59.11 | 12,564 |
2023-05-22 | $59.61 | $61.10 | $59.61 | $60.60 | $60.60 | 6,210 |
2023-05-19 | $62.00 | $62.00 | $59.14 | $59.66 | $59.66 | 27,331 |
2023-05-18 | $57.84 | $60.95 | $57.84 | $60.74 | $60.74 | 19,177 |
2023-05-17 | $55.26 | $57.10 | $55.20 | $56.95 | $56.95 | 7,297 |
2023-05-16 | $53.41 | $55.73 | $53.41 | $54.99 | $54.99 | 12,202 |
2023-05-15 | $53.69 | $54.10 | $52.86 | $53.82 | $53.82 | 8,455 |
2023-05-12 | $54.69 | $54.69 | $52.56 | $53.10 | $53.10 | 8,583 |
2023-05-11 | $53.36 | $54.43 | $53.17 | $54.25 | $54.25 | 8,127 |
2023-05-10 | $52.80 | $53.72 | $52.24 | $53.29 | $53.29 | 7,559 |
2023-05-09 | $51.40 | $51.40 | $51.05 | $51.37 | $51.37 | 2,484 |
2023-05-08 | $50.47 | $51.58 | $50.24 | $51.58 | $51.58 | 3,362 |
2023-05-05 | $49.14 | $50.06 | $49.14 | $49.96 | $49.96 | 1,954 |
2023-05-04 | $47.36 | $48.87 | $47.36 | $48.03 | $48.03 | 3,111 |
2023-05-03 | $47.45 | $48.60 | $47.15 | $47.21 | $47.21 | 2,737 |
2023-05-02 | $48.51 | $48.51 | $47.74 | $48.27 | $48.27 | 3,113 |
2023-05-01 | $49.46 | $49.66 | $48.31 | $49.18 | $49.18 | 3,273 |
2023-04-28 | $48.25 | $49.18 | $47.54 | $49.18 | $49.18 | 4,261 |
2023-04-27 | $47.29 | $49.10 | $47.24 | $49.01 | $49.01 | 18,174 |
2023-04-26 | $46.35 | $46.47 | $45.43 | $45.52 | $45.52 | 9,067 |
2023-04-25 | $44.44 | $44.44 | $43.83 | $43.83 | $43.83 | 3,316 |
2023-04-24 | $46.84 | $47.26 | $45.53 | $46.12 | $46.12 | 7,894 |
2023-04-21 | $46.59 | $46.64 | $46.59 | $46.64 | $46.64 | 693 |
2023-04-20 | $46.50 | $47.23 | $45.80 | $46.34 | $46.34 | 6,211 |
2023-04-19 | $46.55 | $48.09 | $46.55 | $47.79 | $47.79 | 2,333 |
2023-04-18 | $49.00 | $49.13 | $47.80 | $48.15 | $48.15 | 4,141 |
2023-04-17 | $48.21 | $48.25 | $47.08 | $48.25 | $48.25 | 1,478 |
2023-04-14 | $48.04 | $48.49 | $47.39 | $48.30 | $48.30 | 21,542 |
2023-04-13 | $47.51 | $48.73 | $47.50 | $48.45 | $48.45 | 5,910 |
2023-04-12 | $48.04 | $48.04 | $46.28 | $46.28 | $46.28 | 4,512 |
2023-04-11 | $47.84 | $47.92 | $47.32 | $47.45 | $47.45 | 7,121 |
2023-04-10 | $46.84 | $48.92 | $46.84 | $48.79 | $48.79 | 4,025 |
2023-04-06 | $47.24 | $48.79 | $47.24 | $48.71 | $48.71 | 3,053 |
2023-04-05 | $48.80 | $48.80 | $47.18 | $47.98 | $47.98 | 8,775 |
2023-04-04 | $50.27 | $50.93 | $49.74 | $50.16 | $50.16 | 6,596 |
2023-04-03 | $49.85 | $50.15 | $48.87 | $50.15 | $50.15 | 7,910 |
2023-03-31 | $48.64 | $50.87 | $48.33 | $50.87 | $50.87 | 9,873 |
2023-03-30 | $49.25 | $49.25 | $47.78 | $48.42 | $48.42 | 11,235 |
2023-03-29 | $46.32 | $47.10 | $46.14 | $46.98 | $46.98 | 4,421 |
2023-03-28 | $45.10 | $45.25 | $44.35 | $45.14 | $45.14 | 4,128 |
2023-03-27 | $47.42 | $47.57 | $46.00 | $46.10 | $46.10 | 3,041 |
2023-03-24 | $47.12 | $47.13 | $45.98 | $46.87 | $46.87 | 5,689 |
2023-03-23 | $47.52 | $48.48 | $46.10 | $47.48 | $47.48 | 7,319 |
2023-03-22 | $46.74 | $48.74 | $45.47 | $45.47 | $45.47 | 18,474 |
2023-03-21 | $45.40 | $46.30 | $45.00 | $46.30 | $46.30 | 8,472 |
2023-03-20 | $44.61 | $44.61 | $42.81 | $44.46 | $44.39 | 12,329 |
2023-03-17 | $44.86 | $45.66 | $44.11 | $44.16 | $44.09 | 8,127 |
2023-03-16 | $42.25 | $45.19 | $42.25 | $45.12 | $45.04 | 18,214 |
2023-03-15 | $40.09 | $42.45 | $40.04 | $42.02 | $41.95 | 4,864 |
2023-03-14 | $40.00 | $41.08 | $39.98 | $41.08 | $41.01 | 4,344 |
2023-03-13 | $36.26 | $39.16 | $35.81 | $38.37 | $38.31 | 8,604 |
2023-03-10 | $38.71 | $39.25 | $37.17 | $37.44 | $37.38 | 25,869 |
2023-03-09 | $41.40 | $41.62 | $38.48 | $38.71 | $38.65 | 9,186 |
2023-03-08 | $39.97 | $40.82 | $39.96 | $40.82 | $40.75 | 6,640 |
2023-03-07 | $41.27 | $41.56 | $40.19 | $40.19 | $40.12 | 4,342 |
2023-03-06 | $41.94 | $42.24 | $40.96 | $41.10 | $41.03 | 5,704 |
2023-03-03 | $40.04 | $41.35 | $40.02 | $41.35 | $41.28 | 17,538 |
2023-03-02 | $37.69 | $38.96 | $37.48 | $38.88 | $38.81 | 9,212 |
2023-03-01 | $40.75 | $40.75 | $39.63 | $39.66 | $39.60 | 5,633 |
2023-02-28 | $40.82 | $41.38 | $40.39 | $40.52 | $40.45 | 6,724 |
2023-02-27 | $40.40 | $41.02 | $40.11 | $40.25 | $40.18 | 11,988 |
2023-02-24 | $39.14 | $39.25 | $38.67 | $39.24 | $39.17 | 7,239 |
2023-02-23 | $41.43 | $41.72 | $39.69 | $40.96 | $40.89 | 7,232 |
2023-02-22 | $40.05 | $40.26 | $39.14 | $40.08 | $40.01 | 8,157 |
2023-02-21 | $39.96 | $41.41 | $39.54 | $39.54 | $39.48 | 23,139 |
2023-02-17 | $42.18 | $42.39 | $40.81 | $41.71 | $41.64 | 8,164 |
2023-02-16 | $44.08 | $45.60 | $43.26 | $43.26 | $43.19 | 12,299 |
2023-02-15 | $44.72 | $46.25 | $44.51 | $46.25 | $46.17 | 14,339 |
2023-02-14 | $41.99 | $45.08 | $41.99 | $45.08 | $45.01 | 20,206 |
2023-02-13 | $42.33 | $43.52 | $42.00 | $42.90 | $42.83 | 6,959 |
2023-02-10 | $4.29 | $4.29 | $4.10 | $4.19 | $41.83 | 12,337 |
2023-02-09 | $4.61 | $4.61 | $4.30 | $4.34 | $43.33 | 11,344 |
2023-02-08 | $4.50 | $4.57 | $4.39 | $4.43 | $44.23 | 5,664 |
2023-02-07 | $4.34 | $4.56 | $4.20 | $4.52 | $45.13 | 18,729 |
2023-02-06 | $4.21 | $4.40 | $4.21 | $4.31 | $43.03 | 9,281 |
2023-02-03 | $4.40 | $4.68 | $4.33 | $4.38 | $43.73 | 28,629 |
2023-02-02 | $4.60 | $4.90 | $4.51 | $4.74 | $47.32 | 52,171 |
2023-02-01 | $3.97 | $4.33 | $3.93 | $4.29 | $42.83 | 12,939 |
2023-01-31 | $3.81 | $3.94 | $3.76 | $3.94 | $39.34 | 10,207 |
2023-01-30 | $3.93 | $3.98 | $3.77 | $3.78 | $37.74 | 21,519 |
2023-01-27 | $3.77 | $4.25 | $3.74 | $4.07 | $40.63 | 20,314 |
2023-01-26 | $3.71 | $3.80 | $3.61 | $3.80 | $3.80 | 100,218 |
2023-01-25 | $3.42 | $3.62 | $3.32 | $3.61 | $3.61 | 69,060 |
2023-01-24 | $3.64 | $3.70 | $3.59 | $3.64 | $3.64 | 78,344 |
2023-01-23 | $3.49 | $3.71 | $3.42 | $3.70 | $3.70 | 149,001 |
2023-01-20 | $3.22 | $3.43 | $3.19 | $3.43 | $3.43 | 85,020 |
2023-01-19 | $3.20 | $3.28 | $3.13 | $3.16 | $3.16 | 68,019 |
2023-01-18 | $3.42 | $3.53 | $3.28 | $3.33 | $3.33 | 104,304 |
2023-01-17 | $3.33 | $3.42 | $3.27 | $3.41 | $3.41 | 107,628 |
2023-01-13 | $3.14 | $3.32 | $3.14 | $3.32 | $3.32 | 58,779 |
2023-01-12 | $3.20 | $3.30 | $3.05 | $3.27 | $3.27 | 156,132 |
2023-01-11 | $3.08 | $3.20 | $3.03 | $3.18 | $3.18 | 193,326 |
2023-01-10 | $3.03 | $3.04 | $2.91 | $2.99 | $2.99 | 206,213 |
2023-01-09 | $2.87 | $3.07 | $2.60 | $2.95 | $2.95 | 378,147 |
2023-01-06 | $2.80 | $2.87 | $2.63 | $2.81 | $2.81 | 238,725 |
2023-01-05 | $2.91 | $2.91 | $2.73 | $2.74 | $2.74 | 168,384 |
2023-01-04 | $3.00 | $3.03 | $2.87 | $2.97 | $2.97 | 154,172 |
2023-01-03 | $3.10 | $3.16 | $2.87 | $2.94 | $2.94 | 77,258 |
2022-12-30 | $2.91 | $3.04 | $2.91 | $3.04 | $3.04 | 104,729 |
2022-12-29 | $2.95 | $3.07 | $2.90 | $3.05 | $3.05 | 134,392 |
2022-12-28 | $2.89 | $2.94 | $2.80 | $2.84 | $2.84 | 137,363 |
2022-12-27 | $3.04 | $3.04 | $2.90 | $2.90 | $2.90 | 87,191 |
2022-12-23 | $3.08 | $3.09 | $2.98 | $3.07 | $3.07 | 131,431 |
2022-12-22 | $3.29 | $3.29 | $2.98 | $3.11 | $3.11 | 247,795 |
2022-12-21 | $3.34 | $3.40 | $3.21 | $3.37 | $3.37 | 106,521 |
2022-12-20 | $3.27 | $3.34 | $3.18 | $3.27 | $3.27 | 97,724 |
2022-12-19 | $3.33 | $3.39 | $3.24 | $3.27 | $3.27 | 104,690 |
2022-12-16 | $3.50 | $3.55 | $3.37 | $3.41 | $3.41 | 1,151,541 |
2022-12-15 | $3.64 | $3.70 | $3.48 | $3.51 | $3.51 | 186,721 |
2022-12-14 | $3.91 | $3.97 | $3.72 | $3.83 | $3.83 | 66,869 |
2022-12-13 | $4.15 | $4.20 | $3.80 | $3.87 | $3.87 | 123,166 |
2022-12-12 | $3.67 | $3.77 | $3.66 | $3.77 | $3.77 | 56,535 |
2022-12-09 | $3.71 | $3.80 | $3.65 | $3.70 | $3.70 | 37,190 |
2022-12-08 | $3.60 | $3.74 | $3.57 | $3.71 | $3.71 | 139,343 |
2022-12-07 | $3.57 | $3.57 | $3.47 | $3.55 | $3.55 | 45,494 |
2022-12-06 | $3.85 | $3.85 | $3.51 | $3.57 | $3.57 | 122,724 |
2022-12-05 | $4.05 | $4.08 | $3.79 | $3.83 | $3.83 | 113,706 |
2022-12-02 | $3.97 | $4.13 | $3.95 | $4.10 | $4.10 | 88,585 |
2022-12-01 | $4.10 | $4.20 | $4.03 | $4.19 | $4.19 | 124,892 |
2022-11-30 | $3.62 | $4.07 | $3.58 | $4.07 | $4.07 | 251,199 |
2022-11-29 | $3.75 | $3.79 | $3.66 | $3.69 | $3.69 | 34,102 |
2022-11-28 | $3.87 | $3.93 | $3.73 | $3.77 | $3.77 | 55,272 |
2022-11-25 | $3.91 | $3.94 | $3.87 | $3.91 | $3.91 | 21,258 |
2022-11-23 | $3.88 | $4.00 | $3.85 | $4.00 | $4.00 | 140,375 |
2022-11-22 | $3.73 | $3.84 | $3.60 | $3.84 | $3.84 | 85,885 |
2022-11-21 | $3.78 | $3.82 | $3.66 | $3.69 | $3.69 | 70,852 |
2022-11-18 | $4.10 | $4.10 | $3.79 | $3.89 | $3.89 | 47,922 |
2022-11-17 | $3.89 | $4.05 | $3.85 | $3.95 | $3.95 | 80,489 |
2022-11-16 | $4.21 | $4.27 | $4.04 | $4.10 | $4.10 | 94,958 |
2022-11-15 | $4.37 | $4.48 | $4.27 | $4.36 | $4.36 | 137,061 |
2022-11-14 | $4.20 | $4.25 | $3.99 | $4.10 | $4.10 | 129,678 |
2022-11-11 | $4.00 | $4.30 | $3.91 | $4.24 | $4.24 | 215,574 |
2022-11-10 | $3.68 | $3.96 | $3.64 | $3.94 | $3.94 | 255,900 |
2022-11-09 | $3.47 | $3.47 | $3.20 | $3.25 | $3.25 | 145,302 |
2022-11-08 | $3.48 | $3.65 | $3.40 | $3.54 | $3.54 | 262,944 |
2022-11-07 | $3.54 | $3.56 | $3.35 | $3.47 | $3.47 | 99,625 |
2022-11-04 | $3.85 | $3.98 | $3.33 | $3.47 | $3.47 | 242,016 |
2022-11-03 | $3.75 | $3.88 | $3.66 | $3.69 | $3.69 | 102,758 |
2022-11-02 | $4.11 | $4.24 | $3.76 | $3.78 | $3.78 | 150,279 |
2022-11-01 | $4.54 | $4.58 | $4.20 | $4.20 | $4.20 | 66,675 |
2022-10-31 | $4.31 | $4.42 | $4.28 | $4.37 | $4.37 | 33,773 |
2022-10-28 | $4.30 | $4.45 | $4.14 | $4.45 | $4.45 | 65,804 |
2022-10-27 | $4.39 | $4.52 | $4.31 | $4.35 | $4.35 | 63,947 |
2022-10-26 | $4.31 | $4.65 | $4.26 | $4.33 | $4.33 | 129,204 |
2022-10-25 | $4.27 | $4.58 | $4.27 | $4.56 | $4.56 | 147,262 |
2022-10-24 | $4.26 | $4.26 | $3.98 | $4.22 | $4.22 | 65,814 |
2022-10-21 | $3.97 | $4.25 | $3.88 | $4.24 | $4.24 | 72,838 |
2022-10-20 | $4.01 | $4.24 | $3.97 | $4.04 | $4.04 | 90,672 |
2022-10-19 | $4.01 | $4.10 | $3.92 | $4.01 | $4.01 | 58,299 |
2022-10-18 | $4.25 | $4.26 | $3.98 | $4.06 | $4.06 | 143,616 |
2022-10-17 | $3.82 | $3.98 | $3.79 | $3.94 | $3.94 | 99,002 |
2022-10-14 | $4.03 | $4.08 | $3.58 | $3.58 | $3.58 | 145,268 |
2022-10-13 | $3.59 | $3.98 | $3.44 | $3.95 | $3.95 | 237,508 |
2022-10-12 | $3.88 | $3.94 | $3.74 | $3.87 | $3.87 | 64,425 |
2022-10-11 | $3.93 | $4.04 | $3.74 | $3.85 | $3.85 | 120,018 |
2022-10-10 | $4.31 | $4.31 | $3.94 | $4.00 | $4.00 | 146,204 |
2022-10-07 | $4.57 | $4.57 | $4.21 | $4.25 | $4.25 | 131,769 |
2022-10-06 | $4.89 | $4.98 | $4.72 | $4.77 | $4.77 | 24,395 |
2022-10-05 | $4.69 | $4.85 | $4.51 | $4.83 | $4.83 | 99,882 |
2022-10-04 | $4.69 | $4.92 | $4.69 | $4.86 | $4.86 | 114,000 |
2022-10-03 | $4.36 | $4.53 | $4.26 | $4.44 | $4.44 | 92,946 |
2022-09-30 | $4.32 | $4.60 | $4.25 | $4.30 | $4.30 | 103,860 |
2022-09-29 | $4.62 | $4.62 | $4.29 | $4.39 | $4.39 | 86,379 |
2022-09-28 | $4.58 | $4.78 | $4.44 | $4.76 | $4.76 | 86,381 |
2022-09-27 | $4.61 | $4.67 | $4.38 | $4.49 | $4.49 | 120,507 |
2022-09-26 | $4.50 | $4.67 | $4.39 | $4.41 | $4.41 | 63,434 |
2022-09-23 | $4.56 | $4.56 | $4.35 | $4.49 | $4.49 | 233,738 |
2022-09-22 | $4.95 | $4.98 | $4.59 | $4.65 | $4.65 | 126,921 |
2022-09-21 | $5.21 | $5.42 | $4.99 | $4.99 | $4.99 | 79,122 |
2022-09-20 | $5.15 | $5.33 | $5.12 | $5.14 | $5.14 | 44,893 |
2022-09-19 | $5.10 | $5.36 | $5.10 | $5.33 | $5.33 | 66,690 |
2022-09-16 | $5.25 | $5.30 | $5.13 | $5.29 | $5.29 | 223,241 |
2022-09-15 | $5.43 | $5.71 | $5.39 | $5.47 | $5.47 | 203,493 |
2022-09-14 | $5.43 | $5.62 | $5.32 | $5.59 | $5.59 | 54,488 |
2022-09-13 | $5.46 | $5.61 | $5.38 | $5.38 | $5.38 | 127,339 |
2022-09-12 | $5.91 | $6.04 | $5.87 | $6.03 | $6.03 | 71,256 |
2022-09-09 | $5.68 | $5.85 | $5.59 | $5.81 | $5.81 | 133,276 |
2022-09-08 | $5.20 | $5.50 | $5.20 | $5.47 | $5.47 | 57,401 |
2022-09-07 | $5.01 | $5.34 | $5.01 | $5.29 | $5.29 | 84,003 |
2022-09-06 | $5.06 | $5.15 | $4.93 | $5.01 | $5.01 | 37,330 |
2022-09-02 | $5.38 | $5.40 | $5.03 | $5.10 | $5.10 | 82,674 |
2022-09-01 | $5.28 | $5.30 | $4.91 | $5.24 | $5.24 | 145,750 |
2022-08-31 | $5.58 | $5.70 | $5.38 | $5.44 | $5.44 | 57,868 |
2022-08-30 | $5.75 | $5.75 | $5.33 | $5.48 | $5.48 | 124,761 |
2022-08-29 | $5.62 | $5.82 | $5.57 | $5.62 | $5.62 | 80,330 |
2022-08-26 | $6.35 | $6.39 | $5.79 | $5.79 | $5.79 | 190,967 |
2022-08-25 | $6.16 | $6.33 | $6.10 | $6.33 | $6.33 | 617,426 |
2022-08-24 | $5.79 | $6.05 | $5.79 | $5.89 | $5.89 | 48,794 |
2022-08-23 | $5.75 | $5.94 | $5.75 | $5.78 | $5.78 | 28,612 |
2022-08-22 | $5.85 | $5.92 | $5.70 | $5.75 | $5.75 | 113,389 |
2022-08-19 | $6.39 | $6.40 | $6.07 | $6.15 | $6.15 | 108,300 |
2022-08-18 | $6.64 | $6.67 | $6.48 | $6.59 | $6.59 | 64,421 |
2022-08-17 | $6.67 | $6.75 | $6.46 | $6.58 | $6.58 | 152,254 |
2022-08-16 | $6.92 | $6.99 | $6.61 | $6.90 | $6.90 | 185,033 |
2022-08-15 | $6.84 | $7.04 | $6.80 | $7.00 | $7.00 | 102,635 |
2022-08-12 | $6.79 | $6.95 | $6.65 | $6.95 | $6.95 | 154,365 |
2022-08-11 | $7.01 | $7.17 | $6.64 | $6.69 | $6.69 | 224,296 |
2022-08-10 | $6.74 | $6.86 | $6.60 | $6.83 | $6.83 | 161,001 |
2022-08-09 | $6.40 | $6.46 | $6.17 | $6.26 | $6.26 | 71,429 |
2022-08-08 | $6.65 | $6.93 | $6.52 | $6.54 | $6.54 | 105,726 |
2022-08-05 | $6.22 | $6.67 | $6.22 | $6.55 | $6.55 | 129,772 |
2022-08-04 | $6.39 | $6.50 | $6.25 | $6.48 | $6.48 | 285,017 |
2022-08-03 | $6.14 | $6.49 | $6.09 | $6.44 | $6.44 | 235,248 |
2022-08-02 | $5.76 | $6.23 | $5.76 | $6.05 | $6.05 | 238,097 |
2022-08-01 | $5.75 | $6.12 | $5.63 | $5.95 | $5.95 | 223,796 |
2022-07-29 | $5.65 | $5.86 | $5.56 | $5.85 | $5.85 | 306,315 |
2022-07-28 | $5.42 | $5.61 | $5.21 | $5.61 | $5.61 | 154,709 |
2022-07-27 | $5.16 | $5.54 | $5.07 | $5.47 | $5.47 | 273,109 |
2022-07-26 | $5.14 | $5.14 | $4.83 | $4.88 | $4.88 | 454,641 |
2022-07-25 | $5.50 | $5.50 | $5.30 | $5.37 | $5.37 | 139,982 |
2022-07-22 | $6.07 | $6.16 | $5.50 | $5.56 | $5.56 | 402,859 |
2022-07-21 | $5.95 | $6.24 | $5.84 | $6.24 | $6.24 | 225,397 |
2022-07-20 | $5.48 | $6.00 | $5.47 | $5.96 | $5.96 | 273,589 |
2022-07-19 | $5.31 | $5.43 | $5.05 | $5.43 | $5.43 | 124,410 |
2022-07-18 | $5.31 | $5.45 | $5.06 | $5.13 | $5.13 | 167,848 |
2022-07-15 | $5.01 | $5.13 | $4.89 | $5.11 | $5.11 | 151,587 |
2022-07-14 | $4.84 | $4.92 | $4.64 | $4.87 | $4.87 | 265,146 |
2022-07-13 | $4.71 | $5.10 | $4.63 | $4.98 | $4.98 | 87,295 |
2022-07-12 | $5.23 | $5.41 | $4.87 | $4.97 | $4.97 | 79,868 |
2022-07-11 | $5.55 | $5.55 | $5.12 | $5.21 | $5.21 | 159,191 |
2022-07-08 | $5.37 | $5.84 | $5.37 | $5.66 | $5.66 | 193,874 |
2022-07-07 | $5.33 | $5.65 | $5.33 | $5.63 | $5.63 | 171,908 |
2022-07-06 | $5.29 | $5.42 | $5.03 | $5.28 | $5.28 | 746,565 |
2022-07-05 | $4.65 | $5.29 | $4.55 | $5.27 | $5.27 | 150,034 |
2022-07-01 | $4.65 | $4.82 | $4.56 | $4.80 | $4.80 | 68,791 |
2022-06-30 | $4.70 | $4.80 | $4.41 | $4.63 | $4.63 | 304,197 |
2022-06-29 | $4.90 | $5.02 | $4.74 | $4.88 | $4.88 | 95,097 |
2022-06-28 | $5.48 | $5.55 | $4.90 | $4.94 | $4.94 | 210,891 |
2022-06-27 | $5.75 | $5.75 | $5.33 | $5.45 | $5.45 | 188,905 |
2022-06-24 | $5.37 | $5.68 | $5.24 | $5.68 | $5.68 | 416,988 |
2022-06-23 | $4.89 | $5.20 | $4.70 | $5.17 | $5.17 | 262,847 |
2022-06-22 | $4.47 | $4.93 | $4.47 | $4.75 | $4.75 | 191,233 |
2022-06-21 | $4.74 | $4.80 | $4.55 | $4.65 | $4.65 | 172,323 |
2022-06-17 | $4.11 | $4.41 | $4.11 | $4.37 | $4.37 | 182,449 |
2022-06-16 | $4.36 | $4.43 | $4.01 | $4.07 | $4.07 | 300,434 |
2022-06-15 | $4.42 | $4.82 | $4.36 | $4.72 | $4.72 | 255,678 |
2022-06-14 | $4.37 | $4.40 | $4.15 | $4.27 | $4.27 | 133,633 |
2022-06-13 | $4.50 | $4.64 | $4.25 | $4.27 | $4.27 | 314,988 |
2022-06-10 | $5.29 | $5.33 | $4.93 | $5.02 | $5.02 | 326,028 |
2022-06-09 | $5.96 | $6.08 | $5.57 | $5.59 | $5.59 | 159,690 |
2022-06-08 | $5.94 | $6.23 | $5.94 | $6.00 | $6.00 | 131,489 |
2022-06-07 | $5.56 | $6.02 | $5.56 | $5.93 | $5.93 | 112,680 |
2022-06-06 | $5.93 | $5.99 | $5.68 | $5.75 | $5.75 | 293,410 |
2022-06-03 | $6.05 | $6.06 | $5.62 | $5.66 | $5.66 | 358,826 |
2022-06-02 | $5.49 | $6.34 | $5.47 | $6.25 | $6.25 | 227,269 |
2022-06-01 | $5.77 | $6.05 | $5.44 | $5.57 | $5.57 | 193,980 |
2022-05-31 | $5.91 | $5.94 | $5.54 | $5.72 | $5.72 | 213,290 |
2022-05-27 | $5.54 | $5.85 | $5.48 | $5.82 | $5.82 | 295,305 |
2022-05-26 | $4.87 | $5.44 | $4.71 | $5.33 | $5.33 | 186,822 |
2022-05-25 | $4.63 | $5.03 | $4.63 | $4.94 | $4.94 | 264,109 |
2022-05-24 | $5.07 | $5.07 | $4.51 | $4.61 | $4.61 | 258,793 |
2022-05-23 | $5.43 | $5.48 | $5.15 | $5.47 | $5.47 | 148,134 |
2022-05-20 | $5.83 | $5.86 | $4.98 | $5.39 | $5.39 | 310,612 |
2022-05-19 | $5.37 | $5.86 | $5.22 | $5.61 | $5.61 | 140,242 |
2022-05-18 | $5.59 | $5.79 | $5.19 | $5.25 | $5.25 | 113,855 |
2022-05-17 | $5.97 | $6.09 | $5.50 | $5.85 | $5.85 | 190,031 |
2022-05-16 | $6.12 | $6.14 | $5.58 | $5.61 | $5.61 | 201,725 |
2022-05-13 | $5.51 | $6.19 | $5.51 | $6.17 | $6.17 | 233,876 |
2022-05-12 | $4.75 | $5.60 | $4.61 | $5.26 | $5.26 | 239,247 |
2022-05-11 | $5.33 | $5.75 | $4.95 | $4.97 | $4.97 | 258,195 |
2022-05-10 | $5.88 | $5.88 | $5.16 | $5.50 | $5.50 | 171,673 |
2022-05-09 | $6.17 | $6.22 | $5.41 | $5.50 | $5.50 | 169,816 |
2022-05-06 | $6.87 | $7.00 | $6.23 | $6.50 | $6.50 | 344,213 |
2022-05-05 | $8.09 | $8.09 | $6.90 | $7.08 | $7.08 | 208,686 |
2022-05-04 | $8.07 | $8.56 | $7.29 | $8.48 | $8.48 | 103,702 |
2022-05-03 | $7.93 | $8.19 | $7.78 | $7.94 | $7.94 | 42,930 |
2022-05-02 | $7.40 | $7.97 | $7.26 | $7.94 | $7.94 | 55,451 |
2022-04-29 | $8.05 | $8.50 | $7.42 | $7.47 | $7.47 | 44,444 |
2022-04-28 | $7.97 | $8.32 | $7.40 | $8.13 | $8.13 | 69,436 |
2022-04-27 | $7.66 | $8.00 | $7.44 | $7.51 | $7.51 | 136,746 |
2022-04-26 | $8.47 | $8.50 | $7.70 | $7.72 | $7.72 | 119,581 |
2022-04-25 | $8.11 | $8.64 | $8.02 | $8.64 | $8.64 | 85,854 |
2022-04-22 | $8.71 | $8.98 | $8.21 | $8.31 | $8.31 | 79,431 |
2022-04-21 | $9.75 | $9.98 | $8.58 | $8.65 | $8.65 | 106,919 |
2022-04-20 | $10.61 | $10.61 | $9.38 | $9.41 | $9.41 | 125,348 |
2022-04-19 | $10.20 | $10.90 | $9.96 | $10.85 | $10.85 | 125,589 |
2022-04-18 | $10.32 | $10.46 | $9.85 | $10.23 | $10.23 | 95,366 |
2022-04-14 | $11.34 | $11.34 | $10.47 | $10.50 | $10.50 | 75,999 |
2022-04-13 | $10.51 | $11.43 | $10.51 | $11.34 | $11.34 | 52,392 |
2022-04-12 | $11.12 | $11.57 | $10.42 | $10.53 | $10.53 | 75,415 |
2022-04-11 | $10.73 | $10.96 | $10.38 | $10.69 | $10.69 | 52,428 |
2022-04-08 | $11.40 | $11.52 | $11.08 | $11.11 | $11.11 | 49,745 |
2022-04-07 | $11.82 | $12.03 | $11.02 | $11.67 | $11.67 | 106,094 |
2022-04-06 | $12.42 | $12.42 | $11.42 | $11.82 | $11.82 | 181,147 |
2022-04-05 | $13.98 | $14.03 | $12.83 | $12.91 | $12.91 | 130,036 |
2022-04-04 | $13.07 | $14.02 | $13.07 | $14.01 | $14.01 | 148,553 |
2022-04-01 | $12.97 | $13.30 | $12.63 | $12.95 | $12.95 | 98,603 |
2022-03-31 | $13.33 | $13.33 | $12.79 | $12.79 | $12.79 | 71,124 |
2022-03-30 | $13.72 | $14.12 | $13.11 | $13.23 | $13.23 | 72,523 |
2022-03-29 | $13.53 | $14.02 | $13.13 | $13.88 | $13.88 | 109,725 |
2022-03-28 | $12.54 | $13.15 | $12.30 | $13.10 | $13.10 | 62,379 |
2022-03-25 | $12.98 | $12.98 | $12.02 | $12.35 | $12.35 | 55,431 |
2022-03-24 | $12.74 | $13.10 | $12.07 | $13.09 | $13.09 | 100,080 |
2022-03-23 | $12.28 | $13.12 | $12.18 | $12.57 | $12.57 | 98,264 |
2022-03-22 | $11.88 | $12.86 | $11.78 | $12.75 | $12.75 | 114,318 |
2022-03-21 | $11.99 | $12.14 | $11.29 | $11.81 | $11.81 | 128,170 |
2022-03-18 | $11.01 | $12.14 | $11.01 | $12.14 | $12.14 | 164,226 |
2022-03-17 | $10.17 | $11.23 | $10.09 | $11.16 | $11.16 | 79,975 |
2022-03-16 | $9.75 | $10.50 | $9.51 | $10.50 | $10.50 | 125,872 |
2022-03-15 | $8.64 | $9.18 | $8.34 | $8.95 | $8.95 | 72,131 |
2022-03-14 | $9.00 | $9.15 | $8.28 | $8.37 | $8.37 | 77,217 |
2022-03-11 | $10.21 | $10.25 | $9.17 | $9.20 | $9.20 | 95,641 |
2022-03-10 | $10.14 | $10.16 | $9.60 | $10.06 | $10.06 | 54,405 |
2022-03-09 | $9.80 | $10.54 | $9.76 | $10.49 | $10.49 | 69,006 |
2022-03-08 | $9.26 | $9.88 | $8.90 | $9.23 | $9.23 | 105,482 |
2022-03-07 | $10.53 | $10.67 | $9.39 | $9.39 | $9.39 | 97,897 |
2022-03-04 | $11.46 | $11.60 | $10.40 | $10.58 | $10.58 | 78,903 |
2022-03-03 | $12.82 | $12.82 | $11.38 | $11.59 | $11.59 | 108,053 |
2022-03-02 | $12.84 | $12.98 | $12.09 | $12.82 | $12.82 | 34,384 |
2022-03-01 | $13.51 | $13.55 | $12.55 | $12.79 | $12.79 | 22,551 |
2022-02-28 | $12.87 | $13.83 | $12.81 | $13.49 | $13.49 | 44,913 |
2022-02-25 | $12.57 | $12.88 | $11.99 | $12.88 | $12.88 | 93,086 |
2022-02-24 | $10.37 | $12.80 | $10.37 | $12.76 | $12.76 | 100,431 |
2022-02-23 | $12.70 | $12.70 | $11.35 | $11.40 | $11.40 | 74,927 |
2022-02-22 | $12.41 | $12.93 | $12.04 | $12.26 | $12.26 | 52,213 |
2022-02-18 | $13.58 | $13.68 | $12.50 | $12.74 | $12.74 | 74,292 |
2022-02-17 | $14.48 | $14.63 | $13.40 | $13.49 | $13.49 | 57,774 |
2022-02-16 | $15.01 | $15.01 | $14.30 | $14.85 | $14.85 | 56,588 |
2022-02-15 | $15.24 | $15.92 | $14.86 | $15.84 | $15.84 | 37,703 |
2022-02-14 | $14.54 | $15.29 | $14.28 | $14.47 | $14.47 | 43,909 |
2022-02-11 | $16.15 | $16.43 | $14.47 | $14.80 | $14.80 | 61,768 |
2022-02-10 | $15.98 | $17.26 | $15.83 | $16.08 | $16.08 | 143,497 |
2022-02-09 | $15.75 | $16.53 | $15.46 | $16.49 | $16.49 | 56,048 |
2022-02-08 | $14.90 | $15.33 | $14.34 | $15.25 | $15.25 | 57,854 |
2022-02-07 | $15.30 | $15.71 | $14.71 | $14.87 | $14.87 | 66,523 |
2022-02-04 | $14.21 | $15.33 | $13.56 | $15.02 | $15.02 | 93,380 |
2022-02-03 | $13.62 | $14.21 | $13.08 | $13.15 | $13.15 | 145,480 |
2022-02-02 | $16.48 | $16.48 | $14.70 | $15.15 | $15.15 | 76,999 |
2022-02-01 | $16.01 | $16.01 | $14.77 | $15.70 | $15.70 | 183,601 |
2022-01-31 | $13.77 | $15.25 | $13.67 | $15.25 | $15.25 | 94,868 |
2022-01-28 | $12.50 | $13.30 | $11.90 | $13.29 | $13.29 | 38,637 |
2022-01-27 | $13.58 | $13.71 | $12.39 | $12.44 | $12.44 | 28,346 |
2022-01-26 | $14.60 | $14.60 | $12.87 | $13.14 | $13.14 | 31,998 |
2022-01-25 | $13.88 | $14.28 | $13.29 | $13.55 | $13.55 | 41,598 |
2022-01-24 | $13.70 | $14.75 | $12.13 | $14.72 | $14.72 | 69,839 |
2022-01-21 | $16.02 | $16.22 | $14.67 | $14.76 | $14.76 | 68,285 |
2022-01-20 | $17.71 | $18.28 | $16.68 | $16.68 | $16.68 | 24,655 |
2022-01-19 | $17.99 | $18.26 | $17.13 | $17.13 | $17.13 | 15,695 |
2022-01-18 | $18.00 | $18.40 | $17.60 | $17.61 | $17.61 | 12,040 |
2022-01-14 | $18.21 | $18.91 | $17.95 | $18.68 | $18.68 | 18,656 |
2022-01-13 | $20.82 | $20.82 | $18.44 | $18.50 | $18.50 | 29,851 |
2022-01-12 | $21.03 | $21.25 | $20.16 | $20.57 | $20.57 | 16,363 |
2022-01-11 | $19.37 | $20.76 | $19.21 | $20.55 | $20.55 | 29,267 |
2022-01-10 | $18.84 | $19.58 | $17.68 | $19.58 | $19.58 | 42,925 |
2022-01-07 | $20.20 | $20.57 | $19.16 | $19.53 | $19.53 | 25,585 |
2022-01-06 | $20.07 | $20.80 | $19.07 | $20.14 | $20.14 | 24,144 |
2022-01-05 | $21.70 | $22.07 | $20.12 | $20.18 | $20.18 | 24,258 |
2022-01-04 | $24.26 | $24.26 | $21.60 | $22.44 | $22.44 | 23,065 |
2022-01-03 | $24.27 | $24.29 | $23.45 | $24.09 | $24.09 | 12,470 |
2021-12-31 | $24.50 | $24.50 | $23.66 | $23.66 | $23.66 | 6,017 |
2021-12-30 | $23.64 | $24.81 | $23.64 | $24.21 | $24.21 | 13,549 |
2021-12-29 | $24.09 | $24.15 | $23.15 | $23.70 | $23.70 | 17,585 |
2021-12-28 | $25.10 | $25.10 | $24.05 | $24.15 | $24.15 | 16,569 |
2021-12-27 | $24.59 | $25.02 | $24.59 | $24.90 | $24.90 | 21,534 |
2021-12-23 | $23.69 | $24.46 | $23.61 | $24.38 | $24.38 | 14,092 |
2021-12-22 | $23.39 | $23.98 | $23.31 | $23.79 | $23.79 | 22,461 |
2021-12-21 | $22.37 | $23.62 | $21.96 | $23.52 | $23.52 | 22,864 |
2021-12-20 | $22.00 | $22.16 | $21.70 | $21.91 | $21.91 | 8,688 |
2021-12-17 | $21.90 | $22.91 | $21.25 | $22.85 | $22.85 | 5,606 |
2021-12-16 | $24.14 | $24.14 | $21.75 | $22.21 | $22.21 | 26,842 |
2021-12-15 | $23.23 | $23.88 | $21.80 | $23.88 | $23.88 | 36,289 |
2021-12-14 | $23.07 | $23.59 | $22.52 | $23.44 | $23.44 | 18,419 |
2021-12-13 | $24.92 | $25.00 | $23.72 | $23.99 | $23.99 | 14,036 |
2021-12-10 | $26.02 | $26.36 | $24.90 | $25.34 | $25.34 | 7,823 |
2021-12-09 | $27.37 | $27.60 | $25.53 | $25.66 | $25.66 | 49,651 |
2021-12-08 | $27.51 | $28.63 | $27.01 | $28.46 | $27.21 | 7,535 |
2021-12-07 | $26.77 | $27.30 | $26.50 | $26.94 | $25.76 | 19,535 |
2021-12-06 | $23.78 | $25.24 | $23.32 | $25.24 | $24.13 | 9,713 |
2021-12-03 | $25.91 | $25.91 | $24.00 | $25.01 | $23.91 | 23,129 |
2021-12-02 | $26.61 | $27.27 | $25.82 | $26.93 | $25.75 | 11,484 |
2021-12-01 | $29.50 | $29.76 | $26.31 | $26.39 | $25.23 | 15,881 |
2021-11-30 | $30.86 | $31.27 | $28.50 | $29.05 | $27.77 | 7,334 |
2021-11-29 | $30.36 | $30.68 | $29.50 | $30.58 | $29.24 | 9,943 |
2021-11-26 | $29.00 | $30.63 | $29.00 | $29.89 | $28.58 | 11,432 |
2021-11-24 | $28.78 | $30.35 | $28.78 | $30.31 | $28.98 | 13,959 |
2021-11-23 | $29.70 | $30.36 | $28.20 | $29.39 | $28.10 | 25,162 |
2021-11-22 | $33.31 | $33.46 | $30.57 | $30.88 | $29.52 | 22,111 |
2021-11-19 | $33.29 | $33.78 | $32.98 | $32.98 | $31.53 | 6,269 |
2021-11-18 | $33.51 | $33.51 | $32.32 | $32.78 | $31.34 | 4,551 |
2021-11-17 | $32.75 | $32.85 | $32.30 | $32.63 | $31.20 | 3,615 |
2021-11-16 | $32.29 | $33.03 | $32.10 | $32.98 | $31.53 | 5,068 |
2021-11-15 | $33.02 | $33.04 | $32.03 | $32.47 | $31.04 | 13,434 |
2021-11-12 | $31.65 | $32.81 | $31.65 | $32.68 | $31.24 | 13,670 |
2021-11-11 | $31.00 | $31.25 | $30.79 | $30.95 | $29.59 | 8,634 |
2021-11-10 | $31.50 | $31.82 | $29.52 | $30.12 | $28.79 | 22,250 |
2021-11-09 | $32.00 | $32.05 | $31.38 | $31.84 | $30.44 | 10,634 |
2021-11-08 | $30.97 | $31.82 | $30.97 | $31.39 | $30.01 | 5,766 |
2021-11-05 | $32.00 | $32.00 | $30.82 | $30.97 | $29.60 | 8,734 |
2021-11-04 | $31.08 | $32.00 | $31.08 | $31.73 | $30.33 | 11,158 |
2021-11-03 | $30.11 | $30.84 | $30.11 | $30.83 | $29.47 | 8,448 |
2021-11-02 | $30.41 | $30.50 | $29.98 | $30.20 | $28.87 | 2,951 |
2021-11-01 | $29.56 | $30.42 | $29.42 | $30.42 | $29.08 | 12,859 |
2021-10-29 | $29.30 | $29.69 | $29.30 | $29.68 | $28.38 | 5,705 |
2021-10-28 | $28.90 | $29.47 | $28.54 | $29.47 | $28.18 | 7,589 |
2021-10-27 | $29.66 | $29.66 | $28.85 | $28.85 | $27.58 | 7,533 |
2021-10-26 | $29.81 | $30.38 | $28.97 | $29.14 | $27.86 | 7,019 |
2021-10-25 | $28.95 | $29.35 | $28.57 | $29.30 | $28.01 | 7,939 |
2021-10-22 | $29.15 | $29.25 | $28.22 | $28.55 | $27.29 | 9,404 |
2021-10-21 | $29.20 | $30.05 | $29.20 | $29.94 | $28.63 | 11,251 |
2021-10-20 | $29.84 | $29.84 | $28.98 | $29.26 | $27.97 | 9,073 |
2021-10-19 | $29.68 | $29.85 | $29.35 | $29.61 | $28.31 | 15,605 |
2021-10-18 | $28.44 | $29.22 | $28.42 | $29.22 | $27.93 | 10,919 |
2021-10-15 | $27.73 | $28.17 | $27.73 | $27.99 | $26.76 | 3,645 |
2021-10-14 | $27.44 | $27.79 | $27.44 | $27.67 | $26.46 | 4,239 |
2021-10-13 | $26.51 | $27.14 | $26.51 | $27.14 | $25.94 | 3,456 |
2021-10-12 | $25.64 | $25.96 | $25.64 | $25.80 | $24.66 | 3,197 |
2021-10-11 | $26.13 | $26.25 | $25.56 | $25.56 | $24.44 | 3,931 |
2021-10-08 | $26.65 | $26.65 | $25.89 | $25.89 | $24.75 | 10,512 |
2021-10-07 | $26.44 | $26.79 | $26.35 | $26.35 | $25.19 | 4,879 |
2021-10-06 | $25.36 | $25.38 | $25.15 | $25.38 | $24.27 | 1,987 |
2021-10-05 | $24.98 | $25.28 | $24.86 | $25.08 | $23.98 | 2,452 |
2021-10-04 | $24.36 | $24.36 | $23.84 | $24.25 | $23.18 | 3,757 |
2021-10-01 | $25.92 | $25.92 | $25.15 | $25.73 | $24.60 | 4,274 |
2021-09-30 | $25.73 | $25.86 | $25.30 | $25.47 | $24.35 | 6,140 |