Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.42 ($-0.09) -0.49%
Direxion Daily S&P 500 High Beta Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily S&P 500 High Beta Bear 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $18.75 |
Previous Close | $18.42 |
High | $19.00 |
Low | $18.19 |
Adjusted Open | $18.75 |
Previous Adjusted Close | $18.42 |
Adjusted High | $19.00 |
Adjusted Low | $18.19 |
About Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by S&P Dow Jones Indices (the “Index Provider”). The Index Provider selects 100 securities to include in the Index from the S&P 500® Index that have the highest sensitivity to market movements, or “beta,” over the past 12 months as determined by the Index Provider. Securities with the highest beta are generally the most volatile securities of the S&P 500® Index. The Index Provider utilizes the daily price changes over the previous year to determine the beta of each security included in the S&P 500® Index and then ranks each security based on its calculated beta. The Index Provider excludes any security that does not have 252 days of daily price history. The Index is reviewed and rebalanced quarterly. As of December 31, 2019 the Index consisted of 98 components that had a median total market capitalization of $20.8 billion, total market capitalizations ranging from $5 billion to $1.3 trillion and were concentrated in the information technology sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.
Invest in Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
Historical Stock Data for Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $18.75 | $19.00 | $18.19 | $18.42 | $18.42 | 157,658 |
2025-04-28 | $18.58 | $19.27 | $17.98 | $18.51 | $18.51 | 293,231 |
2025-04-25 | $19.28 | $19.35 | $18.36 | $18.58 | $18.58 | 288,413 |
2025-04-24 | $21.45 | $21.45 | $18.93 | $19.07 | $19.07 | 487,886 |
2025-04-23 | $21.08 | $22.27 | $19.69 | $22.16 | $22.16 | 770,624 |
2025-04-22 | $25.20 | $25.46 | $23.62 | $24.04 | $24.04 | 283,502 |
2025-04-21 | $25.59 | $27.36 | $25.47 | $26.42 | $26.42 | 481,909 |
2025-04-17 | $24.08 | $25.09 | $23.84 | $24.37 | $24.37 | 216,569 |
2025-04-16 | $24.29 | $25.81 | $23.45 | $24.61 | $24.61 | 278,627 |
2025-04-15 | $22.98 | $23.18 | $21.96 | $22.93 | $22.93 | 112,931 |
2025-04-14 | $21.93 | $24.03 | $21.75 | $23.11 | $23.11 | 222,866 |
2025-04-11 | $25.51 | $26.58 | $23.65 | $23.97 | $23.97 | 336,487 |
2025-04-10 | $23.12 | $26.73 | $23.12 | $24.99 | $24.99 | 562,557 |
2025-04-09 | $37.37 | $37.83 | $20.43 | $21.36 | $21.36 | 864,949 |
2025-04-08 | $29.99 | $38.78 | $29.33 | $37.01 | $37.01 | 780,150 |
2025-04-07 | $40.09 | $41.69 | $28.98 | $34.37 | $34.37 | 1,103,405 |
2025-04-04 | $33.41 | $37.86 | $32.84 | $35.93 | $35.93 | 722,974 |
2025-04-03 | $27.41 | $29.95 | $27.10 | $29.95 | $29.95 | 739,917 |
2025-04-02 | $26.29 | $26.29 | $22.89 | $23.54 | $23.54 | 257,974 |
2025-04-01 | $25.45 | $26.52 | $24.62 | $24.75 | $24.75 | 188,381 |
2025-03-31 | $26.50 | $27.61 | $25.00 | $25.29 | $25.29 | 404,780 |
2025-03-28 | $23.31 | $25.21 | $23.10 | $24.96 | $24.96 | 283,085 |
2025-03-27 | $22.49 | $23.30 | $22.14 | $22.97 | $22.97 | 200,592 |
2025-03-26 | $20.47 | $22.28 | $20.39 | $21.96 | $21.96 | 150,376 |
2025-03-25 | $20.22 | $20.62 | $20.03 | $20.45 | $20.45 | 82,092 |
2025-03-24 | $21.29 | $21.29 | $20.36 | $20.59 | $20.36 | 169,264 |
2025-03-21 | $23.24 | $23.77 | $22.37 | $22.47 | $22.22 | 200,496 |
2025-03-20 | $22.61 | $22.62 | $21.58 | $22.42 | $22.17 | 108,570 |
2025-03-19 | $22.90 | $23.08 | $21.15 | $21.99 | $21.75 | 154,018 |
2025-03-18 | $22.56 | $23.34 | $22.47 | $23.10 | $22.84 | 179,309 |
2025-03-17 | $23.10 | $23.12 | $21.47 | $22.02 | $21.78 | 245,072 |
2025-03-14 | $24.54 | $24.54 | $23.05 | $23.11 | $22.85 | 261,877 |
2025-03-13 | $24.38 | $26.22 | $24.23 | $25.86 | $25.57 | 222,051 |
2025-03-12 | $23.98 | $25.18 | $23.41 | $24.37 | $24.10 | 258,435 |
2025-03-11 | $25.53 | $26.73 | $24.41 | $25.57 | $25.29 | 237,851 |
2025-03-10 | $24.18 | $26.18 | $23.90 | $25.41 | $25.13 | 414,117 |
2025-03-07 | $23.79 | $24.98 | $22.49 | $22.73 | $22.48 | 342,237 |
2025-03-06 | $22.66 | $23.67 | $21.82 | $23.38 | $23.12 | 348,262 |
2025-03-05 | $22.20 | $22.89 | $21.07 | $21.22 | $20.98 | 193,240 |
2025-03-04 | $22.45 | $24.10 | $21.06 | $22.54 | $22.29 | 519,890 |
2025-03-03 | $19.09 | $22.17 | $18.96 | $21.68 | $21.44 | 435,218 |
2025-02-28 | $20.44 | $20.89 | $19.57 | $19.69 | $19.47 | 450,672 |
2025-02-27 | $17.86 | $20.18 | $17.81 | $20.16 | $19.94 | 706,311 |
2025-02-26 | $18.23 | $18.43 | $17.38 | $18.08 | $17.88 | 323,282 |
2025-02-25 | $18.30 | $19.50 | $18.29 | $19.05 | $18.84 | 589,308 |
2025-02-24 | $17.25 | $18.51 | $17.23 | $18.17 | $17.97 | 515,688 |
2025-02-21 | $15.51 | $17.47 | $15.50 | $17.32 | $17.13 | 724,102 |
2025-02-20 | $15.36 | $16.18 | $15.33 | $15.68 | $15.51 | 341,322 |
2025-02-19 | $15.34 | $15.57 | $14.71 | $15.19 | $15.02 | 216,607 |
2025-02-18 | $15.73 | $15.73 | $15.19 | $15.19 | $15.02 | 393,690 |
2025-02-14 | $16.40 | $16.40 | $16.04 | $16.04 | $15.86 | 143,319 |
2025-02-13 | $16.91 | $17.05 | $16.46 | $16.48 | $16.30 | 202,837 |
2025-02-12 | $17.58 | $17.68 | $17.01 | $17.10 | $16.91 | 148,073 |
2025-02-11 | $16.99 | $17.17 | $16.67 | $17.04 | $16.85 | 101,562 |
2025-02-10 | $16.72 | $16.88 | $16.45 | $16.45 | $16.27 | 86,808 |
2025-02-07 | $16.64 | $17.32 | $16.31 | $17.20 | $17.01 | 209,879 |
2025-02-06 | $17.02 | $17.27 | $16.67 | $16.88 | $16.69 | 74,974 |
2025-02-05 | $17.33 | $17.70 | $16.96 | $17.08 | $16.89 | 93,565 |
2025-02-04 | $17.62 | $17.71 | $17.30 | $17.36 | $17.17 | 160,270 |
2025-02-03 | $18.51 | $18.80 | $17.65 | $18.04 | $17.84 | 399,981 |
2025-01-31 | $16.66 | $17.25 | $16.13 | $17.22 | $17.03 | 293,639 |
2025-01-30 | $17.00 | $17.10 | $16.45 | $16.68 | $16.49 | 250,610 |
2025-01-29 | $17.24 | $17.73 | $17.07 | $17.46 | $17.27 | 158,523 |
2025-01-28 | $17.45 | $18.25 | $17.18 | $17.26 | $17.07 | 378,376 |
2025-01-27 | $17.16 | $18.17 | $16.97 | $17.69 | $17.49 | 792,072 |
2025-01-24 | $15.25 | $15.75 | $15.25 | $15.69 | $15.52 | 244,470 |
2025-01-23 | $15.74 | $15.91 | $15.30 | $15.30 | $15.13 | 169,283 |
2025-01-22 | $15.46 | $15.50 | $15.19 | $15.45 | $15.28 | 325,905 |
2025-01-21 | $16.22 | $16.53 | $15.83 | $15.97 | $15.79 | 309,154 |
2025-01-17 | $16.73 | $16.91 | $16.56 | $16.75 | $16.75 | 119,076 |
2025-01-16 | $17.19 | $17.61 | $16.99 | $17.42 | $17.42 | 128,891 |
2025-01-15 | $17.27 | $17.68 | $17.15 | $17.60 | $17.60 | 221,715 |
2025-01-14 | $18.48 | $19.04 | $18.17 | $18.49 | $18.49 | 245,594 |
2025-01-13 | $19.69 | $19.90 | $18.97 | $18.97 | $18.97 | 252,255 |
2025-01-10 | $18.51 | $19.05 | $18.35 | $18.78 | $18.78 | 283,808 |
2025-01-08 | $17.87 | $18.54 | $17.85 | $18.02 | $18.02 | 345,651 |
2025-01-07 | $16.70 | $17.84 | $16.65 | $17.61 | $17.61 | 291,614 |
2025-01-06 | $17.06 | $17.09 | $16.36 | $16.92 | $16.92 | 259,021 |
2025-01-03 | $18.67 | $18.82 | $17.73 | $17.74 | $17.74 | 248,376 |
2025-01-02 | $18.49 | $19.46 | $18.26 | $19.05 | $19.05 | 324,219 |
2024-12-31 | $18.59 | $19.24 | $18.40 | $19.03 | $19.03 | 238,505 |
2024-12-30 | $18.75 | $19.34 | $18.37 | $18.65 | $18.65 | 255,337 |
2024-12-27 | $17.67 | $18.32 | $17.50 | $17.95 | $17.95 | 213,900 |
2024-12-26 | $17.36 | $17.52 | $17.03 | $17.23 | $17.23 | 119,281 |
2024-12-24 | $17.74 | $17.80 | $17.18 | $17.18 | $17.18 | 80,825 |
2024-12-23 | $18.25 | $18.54 | $17.75 | $17.76 | $17.76 | 106,358 |
2024-12-20 | $19.78 | $19.78 | $17.85 | $18.41 | $18.26 | 226,247 |
2024-12-19 | $18.45 | $19.46 | $18.23 | $19.36 | $19.20 | 237,101 |
2024-12-18 | $16.69 | $19.10 | $16.55 | $18.98 | $18.82 | 354,574 |
2024-12-17 | $16.70 | $16.95 | $16.44 | $16.86 | $16.72 | 187,545 |
2024-12-16 | $16.76 | $16.80 | $16.23 | $16.44 | $16.31 | 161,667 |
2024-12-13 | $16.38 | $16.97 | $16.38 | $16.63 | $16.49 | 208,666 |
2024-12-12 | $16.44 | $16.57 | $16.23 | $16.57 | $16.43 | 141,771 |
2024-12-11 | $16.34 | $16.65 | $16.08 | $16.19 | $16.06 | 101,610 |
2024-12-10 | $15.95 | $16.81 | $15.95 | $16.74 | $16.60 | 141,080 |
2024-12-09 | $15.45 | $15.90 | $15.27 | $15.83 | $15.70 | 135,244 |
2024-12-06 | $16.07 | $16.07 | $15.63 | $15.77 | $15.64 | 130,204 |
2024-12-05 | $15.80 | $16.36 | $15.74 | $16.36 | $16.23 | 147,924 |
2024-12-04 | $15.81 | $15.99 | $15.72 | $15.74 | $15.61 | 109,490 |
2024-12-03 | $15.93 | $16.24 | $15.83 | $16.08 | $15.95 | 205,762 |
2024-12-02 | $16.43 | $16.43 | $15.66 | $15.84 | $15.71 | 466,722 |
2024-11-29 | $16.94 | $16.94 | $16.56 | $16.70 | $16.70 | 52,981 |
2024-11-27 | $16.60 | $17.32 | $16.43 | $16.99 | $16.99 | 205,873 |
2024-11-26 | $16.06 | $16.62 | $16.06 | $16.50 | $16.50 | 167,483 |
2024-11-25 | $16.22 | $16.31 | $15.85 | $16.03 | $16.03 | 303,104 |
2024-11-22 | $17.50 | $17.56 | $16.95 | $16.97 | $16.97 | 189,334 |
2024-11-21 | $18.27 | $18.62 | $17.42 | $17.58 | $17.58 | 294,765 |
2024-11-20 | $18.70 | $19.37 | $18.70 | $18.79 | $18.79 | 124,141 |
2024-11-19 | $19.72 | $19.72 | $18.65 | $18.70 | $18.70 | 132,679 |
2024-11-18 | $19.45 | $19.75 | $18.99 | $19.19 | $19.19 | 105,973 |
2024-11-15 | $19.09 | $19.84 | $19.07 | $19.74 | $19.74 | 334,183 |
2024-11-14 | $18.14 | $18.70 | $18.08 | $18.67 | $18.67 | 129,816 |
2024-11-13 | $17.79 | $18.20 | $17.71 | $18.16 | $18.16 | 64,472 |
2024-11-12 | $17.53 | $18.30 | $17.40 | $17.93 | $17.93 | 203,173 |
2024-11-11 | $17.15 | $17.53 | $17.12 | $17.21 | $17.21 | 168,173 |
2024-11-08 | $17.50 | $17.61 | $17.28 | $17.33 | $17.33 | 100,157 |
2024-11-07 | $17.69 | $17.69 | $17.23 | $17.35 | $17.35 | 144,696 |
2024-11-06 | $18.36 | $19.00 | $17.94 | $17.98 | $17.98 | 316,610 |
2024-11-05 | $20.64 | $20.71 | $19.69 | $19.69 | $19.69 | 127,409 |
2024-11-04 | $20.68 | $20.93 | $20.09 | $20.68 | $20.68 | 90,862 |
2024-11-01 | $20.70 | $20.77 | $20.06 | $20.64 | $20.64 | 142,682 |
2024-10-31 | $19.93 | $21.04 | $19.93 | $20.99 | $20.99 | 210,984 |
2024-10-30 | $19.31 | $19.50 | $18.91 | $19.47 | $19.47 | 135,218 |
2024-10-29 | $19.15 | $19.22 | $18.26 | $18.38 | $18.38 | 87,370 |
2024-10-28 | $18.65 | $18.79 | $18.51 | $18.74 | $18.74 | 65,428 |
2024-10-25 | $18.77 | $19.27 | $18.43 | $19.11 | $19.11 | 241,178 |
2024-10-24 | $19.22 | $19.64 | $19.14 | $19.31 | $19.31 | 108,293 |
2024-10-23 | $19.34 | $20.18 | $19.10 | $19.72 | $19.72 | 105,465 |
2024-10-22 | $18.98 | $19.25 | $18.84 | $19.03 | $19.03 | 140,869 |
2024-10-21 | $18.36 | $18.89 | $18.26 | $18.60 | $18.60 | 202,926 |
2024-10-18 | $18.32 | $18.38 | $18.10 | $18.15 | $18.15 | 53,659 |
2024-10-17 | $17.83 | $18.41 | $17.70 | $18.37 | $18.37 | 86,688 |
2024-10-16 | $18.39 | $18.57 | $18.18 | $18.25 | $18.25 | 119,298 |
2024-10-15 | $17.67 | $18.76 | $17.55 | $18.62 | $18.62 | 144,737 |
2024-10-14 | $18.10 | $18.16 | $17.63 | $17.70 | $17.70 | 162,018 |
2024-10-11 | $18.89 | $18.89 | $18.12 | $18.24 | $18.24 | 124,810 |
2024-10-10 | $18.90 | $19.14 | $18.50 | $18.69 | $18.69 | 111,097 |
2024-10-09 | $18.90 | $19.05 | $18.33 | $18.41 | $18.41 | 173,663 |
2024-10-08 | $19.15 | $19.49 | $18.88 | $19.03 | $19.03 | 100,097 |
2024-10-07 | $19.43 | $19.66 | $19.12 | $19.32 | $19.32 | 193,471 |
2024-10-04 | $19.05 | $19.74 | $18.84 | $19.17 | $19.17 | 245,194 |
2024-10-03 | $20.11 | $20.29 | $19.60 | $19.97 | $19.97 | 118,875 |
2024-10-02 | $20.32 | $20.52 | $19.49 | $19.77 | $19.77 | 213,966 |
2024-10-01 | $19.20 | $20.43 | $19.15 | $20.05 | $20.05 | 317,001 |
2024-09-30 | $19.25 | $19.80 | $19.11 | $19.16 | $19.16 | 110,889 |
2024-09-27 | $18.55 | $19.09 | $18.51 | $18.93 | $18.93 | 137,743 |
2024-09-26 | $18.56 | $19.50 | $18.25 | $18.85 | $18.85 | 194,918 |
2024-09-25 | $19.64 | $19.97 | $19.41 | $19.87 | $19.87 | 85,298 |
2024-09-24 | $19.53 | $20.00 | $19.35 | $19.48 | $19.48 | 86,257 |
2024-09-23 | $20.15 | $20.38 | $19.92 | $20.08 | $20.08 | 140,412 |
2024-09-20 | $20.53 | $21.06 | $20.30 | $20.36 | $20.36 | 165,521 |
2024-09-19 | $20.13 | $20.74 | $19.82 | $20.23 | $20.23 | 390,052 |
2024-09-18 | $21.48 | $22.00 | $20.56 | $21.94 | $21.94 | 242,188 |
2024-09-17 | $21.64 | $22.00 | $21.10 | $21.69 | $21.69 | 138,105 |
2024-09-16 | $22.52 | $22.83 | $22.05 | $22.06 | $22.06 | 71,987 |
2024-09-13 | $23.03 | $23.04 | $22.05 | $22.32 | $22.32 | 184,138 |
2024-09-12 | $23.92 | $24.50 | $23.13 | $23.43 | $23.43 | 129,964 |
2024-09-11 | $25.54 | $26.97 | $23.82 | $23.91 | $23.91 | 190,056 |
2024-09-10 | $25.86 | $26.99 | $25.65 | $25.70 | $25.70 | 166,650 |
2024-09-09 | $26.37 | $26.71 | $25.67 | $26.12 | $26.12 | 206,942 |
2024-09-06 | $25.49 | $27.60 | $25.22 | $27.26 | $27.26 | 388,153 |
2024-09-05 | $25.36 | $25.75 | $24.68 | $25.40 | $25.40 | 229,160 |
2024-09-04 | $25.64 | $25.76 | $24.44 | $25.20 | $25.20 | 140,696 |
2024-09-03 | $22.90 | $25.35 | $22.90 | $25.12 | $25.12 | 167,058 |
2024-08-30 | $22.30 | $23.24 | $22.14 | $22.21 | $22.21 | 169,215 |
2024-08-29 | $22.77 | $23.06 | $21.91 | $22.93 | $22.93 | 389,468 |
2024-08-28 | $22.45 | $23.76 | $22.43 | $23.27 | $23.27 | 298,013 |
2024-08-27 | $22.75 | $23.03 | $22.02 | $22.14 | $22.14 | 509,330 |
2024-08-26 | $21.28 | $22.40 | $21.25 | $22.28 | $22.28 | 429,605 |
2024-08-23 | $22.35 | $22.51 | $21.35 | $21.41 | $21.41 | 377,646 |
2024-08-22 | $21.80 | $23.14 | $21.70 | $23.02 | $23.02 | 210,844 |
2024-08-21 | $22.40 | $22.51 | $21.80 | $21.94 | $21.94 | 90,268 |
2024-08-20 | $22.33 | $23.02 | $22.10 | $22.80 | $22.80 | 157,367 |
2024-08-19 | $23.15 | $23.44 | $22.26 | $22.27 | $22.27 | 94,480 |
2024-08-16 | $23.40 | $23.56 | $23.08 | $23.20 | $23.20 | 171,440 |
2024-08-15 | $24.25 | $24.26 | $22.94 | $23.07 | $23.07 | 174,862 |
2024-08-14 | $25.14 | $26.10 | $24.87 | $25.50 | $25.50 | 232,918 |
2024-08-13 | $26.60 | $26.73 | $25.21 | $25.27 | $25.27 | 254,791 |
2024-08-12 | $26.85 | $27.67 | $26.67 | $27.36 | $27.36 | 242,454 |
2024-08-09 | $27.42 | $27.80 | $26.65 | $27.02 | $27.02 | 163,333 |
2024-08-08 | $29.39 | $29.63 | $27.15 | $27.16 | $27.16 | 312,488 |
2024-08-07 | $27.35 | $30.50 | $26.90 | $30.43 | $30.43 | 286,307 |
2024-08-06 | $29.37 | $29.70 | $27.17 | $28.72 | $28.72 | 466,123 |
2024-08-05 | $31.99 | $32.18 | $28.47 | $29.91 | $29.91 | 551,409 |
2024-08-02 | $26.81 | $28.50 | $26.64 | $27.84 | $27.84 | 554,144 |
2024-08-01 | $22.20 | $25.29 | $22.05 | $24.78 | $24.78 | 298,852 |
2024-07-31 | $22.43 | $22.57 | $21.33 | $22.14 | $22.14 | 184,294 |
2024-07-30 | $22.93 | $24.31 | $22.84 | $23.96 | $23.96 | 86,188 |
2024-07-29 | $23.13 | $23.63 | $22.81 | $23.41 | $23.41 | 142,157 |
2024-07-26 | $23.60 | $24.00 | $23.09 | $23.49 | $23.49 | 198,411 |
2024-07-25 | $24.49 | $25.23 | $23.09 | $24.71 | $24.71 | 404,330 |
2024-07-24 | $22.48 | $24.19 | $22.34 | $24.15 | $24.15 | 166,832 |
2024-07-23 | $22.00 | $22.05 | $21.57 | $21.97 | $21.97 | 59,043 |
2024-07-22 | $22.23 | $22.89 | $21.63 | $21.63 | $21.63 | 201,321 |
2024-07-19 | $22.32 | $23.12 | $22.28 | $22.99 | $22.99 | 193,458 |
2024-07-18 | $21.63 | $22.77 | $20.93 | $22.34 | $22.34 | 768,122 |
2024-07-17 | $21.09 | $21.87 | $20.71 | $21.87 | $21.87 | 355,722 |
2024-07-16 | $21.02 | $21.02 | $20.02 | $20.07 | $20.07 | 151,565 |
2024-07-15 | $21.20 | $21.50 | $20.80 | $21.26 | $21.26 | 108,468 |
2024-07-12 | $21.97 | $22.04 | $20.89 | $21.36 | $21.36 | 220,830 |
2024-07-11 | $22.00 | $22.45 | $21.55 | $22.22 | $22.22 | 434,120 |
2024-07-10 | $23.22 | $23.32 | $22.42 | $22.46 | $22.46 | 126,622 |
2024-07-09 | $23.34 | $23.63 | $23.17 | $23.38 | $23.38 | 148,787 |
2024-07-08 | $23.68 | $23.68 | $23.25 | $23.36 | $23.36 | 89,501 |
2024-07-05 | $23.70 | $24.22 | $23.67 | $23.87 | $23.87 | 277,308 |
2024-07-03 | $24.06 | $24.16 | $23.59 | $23.78 | $23.78 | 144,565 |
2024-07-02 | $25.20 | $25.20 | $24.29 | $24.32 | $24.32 | 58,255 |
2024-07-01 | $24.27 | $25.31 | $24.27 | $25.06 | $25.06 | 412,961 |
2024-06-28 | $24.30 | $24.77 | $23.67 | $24.45 | $24.45 | 145,186 |
2024-06-27 | $24.89 | $25.05 | $24.51 | $24.51 | $24.51 | 46,960 |
2024-06-26 | $25.13 | $25.27 | $24.83 | $24.88 | $24.88 | 30,946 |
2024-06-25 | $24.75 | $25.06 | $24.68 | $24.75 | $24.75 | 79,484 |
2024-06-24 | $25.01 | $25.20 | $24.63 | $25.18 | $24.86 | 56,822 |
2024-06-21 | $24.80 | $25.59 | $24.73 | $24.77 | $24.45 | 131,640 |
2024-06-20 | $24.25 | $25.10 | $24.25 | $24.88 | $24.56 | 73,629 |
2024-06-18 | $24.57 | $24.57 | $24.13 | $24.23 | $23.92 | 70,406 |
2024-06-17 | $25.27 | $25.70 | $24.44 | $24.59 | $24.28 | 168,174 |
2024-06-14 | $24.97 | $25.58 | $24.81 | $25.25 | $24.93 | 269,456 |
2024-06-13 | $24.15 | $24.75 | $23.94 | $24.37 | $24.06 | 80,521 |
2024-06-12 | $24.14 | $24.49 | $23.33 | $24.12 | $23.81 | 380,066 |
2024-06-11 | $25.72 | $26.39 | $25.50 | $25.71 | $25.38 | 96,849 |
2024-06-10 | $26.41 | $26.43 | $25.21 | $25.34 | $25.02 | 74,941 |
2024-06-07 | $25.80 | $26.08 | $25.35 | $25.87 | $25.54 | 100,835 |
2024-06-06 | $25.16 | $25.40 | $25.07 | $25.32 | $25.00 | 89,643 |
2024-06-05 | $25.97 | $26.28 | $25.08 | $25.12 | $24.80 | 113,700 |
2024-06-04 | $26.45 | $26.97 | $26.19 | $26.65 | $26.31 | 110,221 |
2024-06-03 | $25.06 | $27.12 | $25.05 | $26.14 | $25.81 | 165,991 |
2024-05-31 | $26.01 | $27.39 | $25.63 | $25.78 | $25.78 | 262,223 |
2024-05-30 | $26.18 | $26.51 | $25.85 | $26.25 | $26.25 | 260,070 |
2024-05-29 | $25.85 | $26.00 | $25.69 | $25.91 | $25.91 | 142,288 |
2024-05-28 | $24.26 | $25.12 | $24.20 | $24.72 | $24.72 | 101,137 |
2024-05-24 | $25.16 | $25.23 | $24.43 | $24.58 | $24.58 | 290,742 |
2024-05-23 | $23.56 | $25.68 | $23.56 | $25.41 | $25.41 | 219,551 |
2024-05-22 | $24.12 | $24.52 | $23.75 | $24.10 | $24.10 | 205,560 |
2024-05-21 | $24.23 | $24.42 | $23.95 | $23.99 | $23.99 | 59,415 |
2024-05-20 | $24.17 | $24.17 | $23.59 | $23.81 | $23.81 | 63,422 |
2024-05-17 | $24.15 | $24.56 | $24.02 | $24.28 | $24.28 | 96,284 |
2024-05-16 | $23.68 | $24.20 | $23.66 | $24.20 | $24.20 | 68,901 |
2024-05-15 | $23.77 | $24.20 | $23.57 | $23.61 | $23.61 | 202,941 |
2024-05-14 | $25.02 | $25.02 | $24.46 | $24.57 | $24.57 | 141,278 |
2024-05-13 | $25.14 | $25.49 | $24.84 | $25.38 | $25.38 | 83,984 |
2024-05-10 | $25.12 | $25.75 | $25.10 | $25.61 | $25.61 | 112,839 |
2024-05-09 | $26.13 | $26.29 | $25.56 | $25.60 | $25.60 | 128,356 |
2024-05-08 | $26.51 | $26.65 | $25.80 | $25.87 | $25.87 | 123,990 |
2024-05-07 | $25.10 | $25.75 | $24.95 | $25.75 | $25.75 | 162,995 |
2024-05-06 | $25.52 | $25.65 | $25.10 | $25.10 | $25.10 | 134,864 |
2024-05-03 | $25.89 | $26.29 | $25.17 | $26.23 | $26.23 | 177,342 |
2024-05-02 | $27.01 | $28.45 | $26.76 | $26.92 | $26.92 | 246,020 |
2024-05-01 | $27.37 | $28.14 | $25.83 | $27.81 | $27.81 | 386,409 |
2024-04-30 | $25.74 | $26.87 | $25.43 | $26.87 | $26.87 | 198,430 |
2024-04-29 | $25.40 | $25.68 | $24.99 | $25.25 | $25.25 | 118,898 |
2024-04-26 | $26.23 | $26.38 | $25.40 | $25.78 | $25.78 | 158,045 |
2024-04-25 | $26.86 | $27.77 | $26.20 | $26.48 | $26.48 | 314,703 |
2024-04-24 | $26.26 | $26.95 | $25.69 | $26.23 | $26.23 | 231,880 |
2024-04-23 | $27.79 | $27.87 | $26.34 | $26.65 | $26.65 | 285,614 |
2024-04-22 | $28.48 | $29.07 | $27.52 | $27.95 | $27.95 | 308,389 |
2024-04-19 | $28.65 | $29.30 | $28.04 | $29.02 | $29.02 | 331,376 |
2024-04-18 | $27.99 | $28.77 | $27.32 | $28.53 | $28.53 | 244,598 |
2024-04-17 | $27.06 | $28.35 | $27.00 | $28.10 | $28.10 | 277,661 |
2024-04-16 | $27.25 | $27.99 | $27.04 | $27.57 | $27.57 | 208,006 |
2024-04-15 | $24.98 | $27.37 | $24.81 | $26.98 | $26.98 | 390,666 |
2024-04-12 | $25.04 | $26.12 | $24.93 | $25.90 | $25.90 | 399,947 |
2024-04-11 | $24.37 | $25.23 | $23.98 | $24.16 | $24.16 | 299,887 |
2024-04-10 | $24.13 | $24.95 | $23.82 | $24.58 | $24.58 | 504,348 |
2024-04-09 | $23.00 | $23.52 | $22.61 | $22.65 | $22.65 | 227,473 |
2024-04-08 | $23.71 | $23.72 | $23.07 | $23.27 | $23.27 | 135,048 |
2024-04-05 | $24.38 | $24.63 | $23.70 | $24.03 | $24.03 | 254,528 |
2024-04-04 | $22.68 | $24.56 | $22.43 | $24.46 | $24.46 | 568,974 |
2024-04-03 | $24.00 | $24.00 | $23.27 | $23.36 | $23.36 | 285,008 |
2024-04-02 | $23.29 | $23.93 | $23.29 | $23.67 | $23.67 | 437,986 |
2024-04-01 | $21.87 | $22.60 | $21.75 | $22.49 | $22.49 | 406,141 |
2024-03-28 | $22.27 | $22.27 | $21.87 | $22.03 | $22.03 | 205,995 |
2024-03-27 | $23.23 | $23.48 | $22.30 | $22.30 | $22.30 | 476,735 |
2024-03-26 | $23.19 | $23.81 | $22.94 | $23.76 | $23.76 | 165,418 |
2024-03-25 | $23.62 | $23.62 | $23.23 | $23.55 | $23.55 | 157,354 |
2024-03-22 | $22.85 | $23.38 | $22.61 | $23.37 | $23.37 | 208,460 |
2024-03-21 | $22.85 | $22.91 | $22.30 | $22.64 | $22.64 | 517,858 |
2024-03-20 | $25.25 | $25.32 | $23.43 | $23.54 | $23.54 | 476,483 |
2024-03-19 | $25.86 | $26.03 | $25.15 | $25.25 | $25.25 | 160,139 |
2024-03-18 | $25.55 | $26.02 | $25.44 | $25.70 | $25.40 | 219,082 |
2024-03-15 | $26.20 | $26.23 | $25.57 | $26.14 | $25.83 | 253,160 |
2024-03-14 | $24.38 | $26.09 | $24.34 | $25.55 | $25.25 | 618,742 |
2024-03-13 | $24.21 | $24.43 | $23.74 | $24.24 | $23.95 | 163,362 |
2024-03-12 | $24.06 | $24.68 | $23.84 | $24.06 | $23.78 | 211,114 |
2024-03-11 | $24.49 | $24.79 | $24.12 | $24.30 | $24.01 | 155,579 |
2024-03-08 | $23.40 | $24.21 | $22.90 | $24.14 | $23.86 | 737,666 |
2024-03-07 | $24.22 | $24.27 | $23.56 | $23.82 | $23.54 | 387,534 |
2024-03-06 | $24.60 | $25.24 | $24.49 | $24.83 | $24.54 | 140,156 |
2024-03-05 | $25.11 | $25.66 | $24.74 | $25.36 | $25.06 | 281,518 |
2024-03-04 | $24.22 | $24.57 | $24.06 | $24.54 | $24.25 | 179,091 |
2024-03-01 | $25.09 | $25.68 | $24.19 | $24.35 | $24.35 | 343,549 |
2024-02-29 | $25.64 | $25.89 | $24.96 | $25.24 | $25.24 | 462,422 |
2024-02-28 | $26.41 | $26.58 | $25.84 | $26.26 | $26.26 | 131,282 |
2024-02-27 | $26.17 | $26.25 | $25.79 | $25.93 | $25.93 | 161,360 |
2024-02-26 | $26.54 | $26.95 | $26.17 | $26.86 | $26.86 | 267,909 |
2024-02-23 | $26.25 | $26.60 | $26.03 | $26.53 | $26.53 | 288,197 |
2024-02-22 | $26.11 | $26.53 | $25.76 | $26.13 | $26.13 | 306,565 |
2024-02-21 | $27.72 | $27.91 | $27.29 | $27.36 | $27.36 | 386,502 |
2024-02-20 | $27.02 | $27.52 | $26.88 | $27.16 | $27.16 | 143,789 |
2024-02-16 | $25.64 | $26.38 | $25.63 | $26.32 | $26.32 | 181,299 |
2024-02-15 | $25.83 | $25.95 | $25.25 | $25.37 | $25.37 | 498,811 |
2024-02-14 | $27.11 | $27.47 | $26.35 | $26.36 | $26.36 | 297,469 |
2024-02-13 | $27.75 | $28.51 | $27.29 | $27.82 | $27.82 | 794,581 |
2024-02-12 | $26.36 | $26.38 | $24.90 | $25.56 | $25.56 | 304,859 |
2024-02-09 | $26.68 | $26.99 | $26.22 | $26.35 | $26.35 | 535,833 |
2024-02-08 | $27.47 | $27.51 | $26.59 | $26.79 | $26.79 | 320,830 |
2024-02-07 | $27.23 | $28.31 | $27.05 | $27.36 | $27.36 | 637,789 |
2024-02-06 | $27.93 | $28.42 | $27.74 | $27.92 | $27.92 | 159,818 |
2024-02-05 | $27.79 | $28.77 | $27.79 | $28.04 | $28.04 | 376,588 |
2024-02-02 | $28.60 | $29.01 | $27.35 | $27.69 | $27.69 | 315,090 |
2024-02-01 | $28.46 | $29.98 | $28.11 | $28.17 | $28.17 | 410,522 |
2024-01-31 | $28.15 | $29.22 | $27.31 | $29.21 | $29.21 | 372,963 |
2024-01-30 | $27.27 | $27.58 | $26.97 | $27.54 | $27.54 | 214,522 |
2024-01-29 | $28.21 | $28.29 | $26.95 | $26.97 | $26.97 | 235,635 |
2024-01-26 | $27.85 | $28.27 | $27.59 | $28.25 | $28.25 | 319,733 |
2024-01-25 | $27.50 | $28.16 | $27.38 | $27.70 | $27.70 | 345,067 |
2024-01-24 | $27.21 | $28.47 | $27.21 | $28.41 | $28.41 | 575,296 |
2024-01-23 | $27.92 | $28.69 | $27.77 | $28.28 | $28.28 | 143,138 |
2024-01-22 | $28.40 | $28.64 | $27.62 | $28.21 | $28.21 | 348,380 |
2024-01-19 | $30.04 | $30.66 | $28.98 | $29.01 | $29.01 | 515,449 |
2024-01-18 | $30.85 | $31.70 | $30.41 | $30.50 | $30.50 | 459,925 |
2024-01-17 | $31.79 | $32.39 | $31.54 | $31.64 | $31.64 | 339,237 |
2024-01-16 | $30.74 | $31.29 | $30.22 | $30.63 | $30.63 | 586,745 |
2024-01-12 | $28.84 | $30.29 | $28.69 | $30.13 | $30.13 | 841,476 |
2024-01-11 | $28.86 | $30.31 | $28.78 | $29.22 | $29.22 | 892,815 |
2024-01-10 | $29.14 | $29.72 | $28.57 | $28.85 | $28.85 | 198,743 |
2024-01-09 | $29.46 | $29.57 | $28.50 | $29.00 | $29.00 | 244,124 |
2024-01-08 | $30.33 | $30.38 | $28.61 | $28.66 | $28.66 | 349,461 |
2024-01-05 | $31.52 | $31.54 | $29.74 | $30.57 | $30.57 | 277,302 |
2024-01-04 | $31.18 | $31.48 | $30.37 | $31.04 | $31.04 | 516,678 |
2024-01-03 | $29.66 | $31.27 | $29.66 | $30.85 | $30.85 | 595,984 |
2024-01-02 | $27.91 | $28.91 | $27.91 | $28.44 | $28.44 | 450,584 |
2023-12-29 | $26.48 | $27.27 | $26.28 | $27.12 | $27.12 | 179,735 |
2023-12-28 | $26.41 | $26.54 | $26.16 | $26.32 | $26.32 | 209,650 |
2023-12-27 | $26.38 | $26.75 | $26.30 | $26.40 | $26.40 | 69,488 |
2023-12-26 | $26.92 | $27.00 | $26.36 | $26.54 | $26.54 | 88,842 |
2023-12-22 | $27.08 | $27.64 | $26.66 | $27.14 | $27.14 | 79,226 |
2023-12-21 | $27.84 | $28.20 | $27.22 | $27.23 | $27.23 | 650,264 |
2023-12-20 | $27.91 | $29.50 | $27.31 | $29.43 | $29.07 | 359,202 |
2023-12-19 | $28.40 | $28.40 | $27.45 | $27.56 | $27.23 | 136,340 |
2023-12-18 | $28.49 | $29.00 | $28.43 | $28.73 | $28.38 | 67,420 |
2023-12-15 | $28.52 | $28.82 | $27.87 | $28.58 | $28.58 | 166,677 |
2023-12-14 | $30.11 | $30.11 | $27.69 | $28.24 | $28.24 | 520,054 |
2023-12-13 | $34.57 | $34.95 | $31.37 | $31.41 | $31.41 | 152,176 |
2023-12-12 | $34.84 | $35.25 | $34.34 | $34.49 | $34.49 | 67,754 |
2023-12-11 | $35.54 | $35.59 | $34.28 | $34.50 | $34.50 | 63,292 |
2023-12-08 | $36.66 | $36.67 | $35.20 | $35.69 | $35.69 | 112,965 |
2023-12-07 | $37.42 | $37.67 | $36.49 | $36.68 | $36.68 | 93,434 |
2023-12-06 | $36.82 | $38.01 | $35.95 | $37.94 | $37.94 | 68,748 |
2023-12-05 | $37.69 | $38.46 | $37.44 | $37.88 | $37.88 | 115,624 |
2023-12-04 | $37.71 | $37.76 | $36.46 | $36.77 | $36.77 | 108,234 |
2023-12-01 | $40.28 | $40.45 | $36.65 | $36.65 | $36.65 | 251,495 |
2023-11-30 | $39.56 | $40.70 | $39.56 | $40.05 | $40.05 | 80,136 |
2023-11-29 | $40.30 | $40.30 | $38.65 | $39.99 | $39.99 | 88,035 |
2023-11-28 | $42.10 | $42.75 | $41.21 | $41.49 | $41.49 | 73,027 |
2023-11-27 | $41.99 | $42.43 | $41.50 | $41.90 | $41.90 | 45,894 |
2023-11-24 | $41.90 | $42.19 | $41.50 | $41.56 | $41.56 | 35,577 |
2023-11-22 | $41.39 | $42.02 | $40.94 | $41.79 | $41.79 | 98,329 |
2023-11-21 | $41.74 | $42.57 | $41.57 | $42.27 | $42.27 | 95,191 |
2023-11-20 | $42.05 | $42.34 | $40.61 | $40.91 | $40.91 | 78,491 |
2023-11-17 | $42.62 | $43.00 | $42.00 | $42.07 | $42.07 | 159,022 |
2023-11-16 | $42.66 | $43.75 | $42.31 | $42.91 | $42.91 | 131,815 |
2023-11-15 | $43.28 | $43.29 | $41.18 | $42.36 | $42.36 | 108,928 |
2023-11-14 | $46.42 | $46.82 | $43.35 | $43.99 | $43.99 | 333,035 |
2023-11-13 | $50.86 | $51.54 | $50.22 | $50.79 | $50.79 | 106,552 |
2023-11-10 | $52.48 | $53.35 | $49.79 | $49.89 | $49.89 | 104,730 |
2023-11-09 | $50.06 | $53.27 | $50.06 | $53.09 | $53.09 | 135,364 |
2023-11-08 | $50.69 | $51.75 | $50.38 | $51.01 | $51.01 | 95,320 |
2023-11-07 | $51.75 | $52.08 | $50.32 | $50.77 | $50.77 | 258,502 |
2023-11-06 | $49.74 | $52.64 | $49.73 | $51.57 | $51.57 | 107,680 |
2023-11-03 | $52.75 | $52.75 | $49.07 | $50.10 | $50.10 | 261,309 |
2023-11-02 | $57.47 | $57.72 | $54.50 | $54.63 | $54.63 | 239,667 |
2023-11-01 | $60.70 | $62.70 | $59.93 | $60.05 | $60.05 | 123,322 |
2023-10-31 | $61.05 | $62.41 | $59.71 | $60.13 | $60.13 | 106,623 |
2023-10-30 | $60.84 | $63.18 | $59.96 | $60.87 | $60.87 | 136,321 |
2023-10-27 | $59.71 | $62.83 | $59.70 | $62.34 | $62.34 | 173,116 |
2023-10-26 | $60.00 | $61.86 | $58.88 | $61.08 | $61.08 | 239,800 |
2023-10-25 | $56.41 | $60.14 | $56.41 | $59.86 | $59.86 | 214,270 |
2023-10-24 | $55.00 | $56.50 | $54.00 | $55.30 | $55.30 | 125,136 |
2023-10-23 | $56.67 | $57.71 | $53.75 | $56.07 | $56.07 | 228,826 |
2023-10-20 | $53.27 | $55.64 | $53.07 | $55.64 | $55.64 | 265,059 |
2023-10-19 | $49.72 | $52.77 | $49.18 | $52.42 | $52.42 | 203,806 |
2023-10-18 | $47.72 | $50.09 | $47.72 | $49.79 | $49.79 | 232,198 |
2023-10-17 | $48.64 | $48.82 | $45.56 | $46.40 | $46.40 | 128,285 |
2023-10-16 | $48.69 | $49.08 | $46.87 | $47.32 | $47.32 | 102,122 |
2023-10-13 | $47.32 | $50.26 | $47.05 | $49.73 | $49.73 | 155,043 |
2023-10-12 | $45.04 | $48.30 | $45.04 | $47.39 | $47.39 | 215,704 |
2023-10-11 | $45.62 | $46.61 | $44.78 | $45.26 | $45.26 | 132,737 |
2023-10-10 | $47.40 | $47.41 | $44.87 | $46.12 | $46.12 | 120,454 |
2023-10-09 | $49.47 | $50.23 | $47.45 | $47.82 | $47.82 | 108,590 |
2023-10-06 | $51.33 | $51.70 | $47.03 | $47.99 | $47.99 | 268,420 |
2023-10-05 | $49.36 | $51.35 | $48.93 | $50.01 | $50.01 | 172,995 |
2023-10-04 | $50.32 | $51.36 | $48.84 | $49.23 | $49.23 | 186,541 |
2023-10-03 | $48.71 | $51.23 | $47.64 | $50.76 | $50.76 | 210,831 |
2023-10-02 | $46.84 | $48.30 | $46.11 | $47.50 | $47.50 | 189,184 |
2023-09-29 | $45.13 | $46.92 | $44.41 | $46.42 | $46.42 | 217,632 |
2023-09-28 | $49.07 | $49.20 | $45.76 | $46.74 | $46.74 | 239,139 |
2023-09-27 | $48.37 | $50.02 | $47.76 | $48.66 | $48.66 | 177,277 |
2023-09-26 | $48.22 | $49.35 | $47.33 | $49.13 | $49.13 | 169,861 |
2023-09-25 | $48.26 | $48.26 | $46.69 | $46.88 | $46.88 | 210,898 |
2023-09-22 | $45.93 | $47.35 | $45.46 | $47.23 | $47.23 | 115,617 |
2023-09-21 | $44.95 | $46.45 | $44.73 | $46.45 | $46.45 | 211,227 |
2023-09-20 | $41.56 | $43.64 | $40.98 | $43.64 | $43.64 | 110,671 |
2023-09-19 | $41.90 | $42.84 | $41.59 | $42.14 | $42.14 | 190,265 |
2023-09-18 | $41.67 | $42.24 | $41.63 | $42.16 | $41.75 | 87,657 |
2023-09-15 | $40.53 | $41.56 | $40.22 | $41.40 | $41.00 | 147,814 |
2023-09-14 | $40.27 | $41.04 | $39.67 | $39.83 | $39.44 | 87,256 |
2023-09-13 | $40.37 | $41.85 | $40.37 | $41.43 | $41.02 | 126,884 |
2023-09-12 | $40.23 | $40.75 | $39.57 | $40.67 | $40.27 | 60,126 |
2023-09-11 | $38.98 | $40.28 | $38.90 | $39.98 | $39.59 | 75,638 |
2023-09-08 | $39.91 | $40.45 | $39.74 | $40.17 | $39.78 | 77,966 |
2023-09-07 | $39.47 | $40.67 | $39.28 | $40.09 | $39.70 | 203,907 |
2023-09-06 | $37.72 | $38.90 | $37.32 | $38.05 | $37.68 | 108,157 |
2023-09-05 | $36.94 | $37.64 | $36.69 | $37.50 | $37.13 | 86,144 |
2023-09-01 | $36.29 | $36.80 | $35.87 | $36.39 | $36.39 | 98,277 |
2023-08-31 | $37.25 | $37.25 | $36.43 | $36.99 | $36.99 | 126,874 |
2023-08-30 | $37.81 | $38.27 | $37.10 | $37.30 | $37.30 | 125,317 |
2023-08-29 | $40.36 | $40.70 | $37.65 | $37.69 | $37.69 | 209,358 |
2023-08-28 | $41.17 | $41.17 | $40.00 | $40.59 | $40.59 | 214,913 |
2023-08-25 | $4.21 | $4.36 | $4.10 | $4.18 | $41.80 | 357,504 |
2023-08-24 | $3.95 | $4.25 | $3.95 | $4.25 | $42.50 | 374,766 |
2023-08-23 | $4.24 | $4.24 | $3.99 | $4.01 | $40.10 | 284,031 |
2023-08-22 | $4.06 | $4.25 | $4.05 | $4.23 | $42.30 | 482,804 |
2023-08-21 | $4.17 | $4.27 | $4.11 | $4.14 | $41.40 | 297,954 |
2023-08-18 | $4.38 | $4.40 | $4.19 | $4.22 | $4.22 | 2,537,538 |
2023-08-17 | $4.01 | $4.24 | $4.01 | $4.23 | $4.23 | 2,857,921 |
2023-08-16 | $3.94 | $4.10 | $3.90 | $4.10 | $4.10 | 3,005,242 |
2023-08-15 | $3.82 | $3.92 | $3.80 | $3.92 | $3.92 | 2,465,348 |
2023-08-14 | $3.87 | $3.90 | $3.71 | $3.72 | $3.72 | 2,313,134 |
2023-08-11 | $3.78 | $3.84 | $3.74 | $3.81 | $3.81 | 2,521,642 |
2023-08-10 | $3.62 | $3.76 | $3.51 | $3.71 | $3.71 | 2,946,540 |
2023-08-09 | $3.54 | $3.70 | $3.54 | $3.69 | $3.69 | 2,413,806 |
2023-08-08 | $3.63 | $3.72 | $3.54 | $3.56 | $3.56 | 2,466,661 |
2023-08-07 | $3.56 | $3.60 | $3.49 | $3.50 | $3.50 | 1,630,642 |
2023-08-04 | $3.53 | $3.64 | $3.45 | $3.61 | $3.61 | 5,326,572 |
2023-08-03 | $3.59 | $3.64 | $3.52 | $3.55 | $3.55 | 2,930,901 |
2023-08-02 | $3.34 | $3.52 | $3.33 | $3.48 | $3.48 | 3,853,378 |
2023-08-01 | $3.20 | $3.26 | $3.17 | $3.19 | $3.19 | 1,631,067 |
2023-07-31 | $3.15 | $3.15 | $3.09 | $3.12 | $3.12 | 1,251,636 |
2023-07-28 | $3.18 | $3.24 | $3.15 | $3.17 | $3.17 | 2,893,555 |
2023-07-27 | $3.13 | $3.35 | $3.10 | $3.32 | $3.32 | 2,504,159 |
2023-07-26 | $3.35 | $3.39 | $3.26 | $3.31 | $3.31 | 2,635,816 |
2023-07-25 | $3.36 | $3.36 | $3.28 | $3.33 | $3.33 | 927,133 |
2023-07-24 | $3.33 | $3.42 | $3.32 | $3.35 | $3.35 | 1,338,343 |
2023-07-21 | $3.29 | $3.38 | $3.27 | $3.36 | $3.36 | 1,755,671 |
2023-07-20 | $3.23 | $3.37 | $3.22 | $3.36 | $3.36 | 2,451,360 |
2023-07-19 | $3.13 | $3.17 | $3.10 | $3.14 | $3.14 | 1,565,618 |
2023-07-18 | $3.25 | $3.27 | $3.14 | $3.15 | $3.15 | 1,248,558 |
2023-07-17 | $3.38 | $3.38 | $3.21 | $3.25 | $3.25 | 1,233,322 |
2023-07-14 | $3.22 | $3.37 | $3.22 | $3.36 | $3.36 | 1,926,969 |
2023-07-13 | $3.27 | $3.29 | $3.20 | $3.23 | $3.23 | 1,538,381 |
2023-07-12 | $3.28 | $3.37 | $3.28 | $3.34 | $3.34 | 1,579,108 |
2023-07-11 | $3.49 | $3.56 | $3.42 | $3.44 | $3.44 | 2,015,753 |
2023-07-10 | $3.75 | $3.76 | $3.55 | $3.56 | $3.56 | 1,695,616 |
2023-07-07 | $3.85 | $3.85 | $3.63 | $3.76 | $3.76 | 1,207,410 |
2023-07-06 | $3.83 | $3.98 | $3.82 | $3.84 | $3.84 | 2,394,560 |
2023-07-05 | $3.67 | $3.71 | $3.64 | $3.70 | $3.70 | 1,734,412 |
2023-07-03 | $3.67 | $3.67 | $3.58 | $3.59 | $3.59 | 589,849 |
2023-06-30 | $3.68 | $3.73 | $3.61 | $3.65 | $3.65 | 1,920,176 |
2023-06-29 | $3.83 | $3.87 | $3.75 | $3.81 | $3.81 | 1,496,958 |
2023-06-28 | $3.92 | $3.95 | $3.80 | $3.84 | $3.84 | 2,029,153 |
2023-06-27 | $4.14 | $4.18 | $3.86 | $3.88 | $3.88 | 2,808,460 |
2023-06-26 | $4.23 | $4.23 | $4.06 | $4.21 | $4.21 | 2,690,146 |
2023-06-23 | $4.24 | $4.26 | $4.13 | $4.19 | $4.19 | 2,281,529 |
2023-06-22 | $4.10 | $4.16 | $4.05 | $4.07 | $4.07 | 2,153,179 |
2023-06-21 | $3.96 | $4.06 | $3.92 | $4.02 | $4.02 | 2,656,147 |
2023-06-20 | $3.92 | $4.05 | $3.90 | $3.92 | $3.88 | 3,148,105 |
2023-06-16 | $3.68 | $3.88 | $3.68 | $3.86 | $3.86 | 3,691,887 |
2023-06-15 | $3.96 | $3.96 | $3.72 | $3.75 | $3.75 | 2,526,021 |
2023-06-14 | $3.85 | $3.99 | $3.76 | $3.87 | $3.87 | 4,118,168 |
2023-06-13 | $3.94 | $3.96 | $3.83 | $3.85 | $3.85 | 2,254,839 |
2023-06-12 | $4.23 | $4.25 | $4.04 | $4.06 | $4.06 | 2,494,326 |
2023-06-09 | $4.24 | $4.33 | $4.16 | $4.30 | $4.30 | 2,186,701 |
2023-06-08 | $4.34 | $4.44 | $4.27 | $4.29 | $4.29 | 1,797,965 |
2023-06-07 | $4.32 | $4.39 | $4.19 | $4.33 | $4.33 | 2,563,839 |
2023-06-06 | $4.63 | $4.64 | $4.30 | $4.36 | $4.36 | 1,800,187 |
2023-06-05 | $4.54 | $4.68 | $4.50 | $4.59 | $4.59 | 1,578,174 |
2023-06-02 | $4.67 | $4.75 | $4.47 | $4.52 | $4.52 | 2,488,961 |
2023-06-01 | $5.03 | $5.18 | $4.76 | $4.84 | $4.84 | 2,478,529 |
2023-05-31 | $4.97 | $5.22 | $4.94 | $5.09 | $5.09 | 2,861,590 |
2023-05-30 | $4.73 | $4.94 | $4.66 | $4.87 | $4.87 | 2,161,620 |
2023-05-26 | $5.20 | $5.21 | $4.86 | $4.90 | $4.90 | 2,311,692 |
2023-05-25 | $5.30 | $5.44 | $5.23 | $5.29 | $5.29 | 1,653,481 |
2023-05-24 | $5.45 | $5.65 | $5.43 | $5.54 | $5.54 | 3,010,449 |
2023-05-23 | $5.20 | $5.30 | $5.04 | $5.29 | $5.29 | 2,377,080 |
2023-05-22 | $5.25 | $5.27 | $5.04 | $5.10 | $5.10 | 2,253,662 |
2023-05-19 | $5.11 | $5.34 | $5.11 | $5.27 | $5.27 | 2,141,411 |
2023-05-18 | $5.47 | $5.48 | $5.11 | $5.14 | $5.14 | 2,519,522 |
2023-05-17 | $5.75 | $5.84 | $5.43 | $5.49 | $5.49 | 1,812,351 |
2023-05-16 | $5.80 | $5.90 | $5.75 | $5.89 | $5.89 | 1,389,519 |
2023-05-15 | $6.00 | $6.04 | $5.70 | $5.71 | $5.71 | 1,689,122 |
2023-05-12 | $5.89 | $6.17 | $5.87 | $6.03 | $6.03 | 2,198,389 |
2023-05-11 | $5.89 | $6.05 | $5.87 | $5.95 | $5.95 | 1,818,495 |
2023-05-10 | $5.68 | $6.05 | $5.67 | $5.85 | $5.85 | 2,551,204 |
2023-05-09 | $5.92 | $5.96 | $5.85 | $5.91 | $5.91 | 1,518,220 |
2023-05-08 | $5.75 | $5.90 | $5.73 | $5.75 | $5.75 | 1,586,629 |
2023-05-05 | $6.00 | $6.04 | $5.73 | $5.80 | $5.80 | 2,808,674 |
2023-05-04 | $5.94 | $6.19 | $5.90 | $6.13 | $6.13 | 3,309,720 |
2023-05-03 | $5.77 | $5.93 | $5.56 | $5.93 | $5.93 | 2,886,617 |
2023-05-02 | $5.62 | $5.96 | $5.61 | $5.81 | $5.81 | 2,803,828 |
2023-05-01 | $5.51 | $5.57 | $5.41 | $5.52 | $5.52 | 2,126,719 |
2023-04-28 | $5.81 | $5.86 | $5.50 | $5.50 | $5.50 | 2,944,495 |
2023-04-27 | $6.00 | $6.11 | $5.77 | $5.78 | $5.78 | 2,900,762 |
2023-04-26 | $5.94 | $6.15 | $5.87 | $6.08 | $6.08 | 3,104,882 |
2023-04-25 | $5.56 | $5.95 | $5.55 | $5.95 | $5.95 | 3,386,749 |
2023-04-24 | $5.45 | $5.58 | $5.40 | $5.44 | $5.44 | 2,516,184 |
2023-04-21 | $5.43 | $5.58 | $5.40 | $5.45 | $5.45 | 1,944,237 |
2023-04-20 | $5.42 | $5.47 | $5.24 | $5.42 | $5.42 | 2,672,089 |
2023-04-19 | $5.36 | $5.38 | $5.21 | $5.25 | $5.25 | 1,445,532 |
2023-04-18 | $5.15 | $5.31 | $5.11 | $5.23 | $5.23 | 2,795,274 |
2023-04-17 | $5.37 | $5.42 | $5.26 | $5.27 | $5.27 | 2,115,953 |
2023-04-14 | $5.29 | $5.48 | $5.14 | $5.35 | $5.35 | 2,634,971 |
2023-04-13 | $5.42 | $5.47 | $5.21 | $5.27 | $5.27 | 2,437,133 |
2023-04-12 | $5.09 | $5.52 | $5.07 | $5.50 | $5.50 | 2,998,545 |
2023-04-11 | $5.24 | $5.32 | $5.15 | $5.25 | $5.25 | 1,723,075 |
2023-04-10 | $5.61 | $5.65 | $5.31 | $5.32 | $5.32 | 2,512,923 |
2023-04-06 | $5.59 | $5.74 | $5.47 | $5.52 | $5.52 | 3,050,314 |
2023-04-05 | $5.33 | $5.61 | $5.33 | $5.52 | $5.52 | 4,786,382 |
2023-04-04 | $4.95 | $5.28 | $4.93 | $5.21 | $5.21 | 4,377,776 |
2023-04-03 | $4.99 | $5.15 | $4.94 | $5.02 | $5.02 | 3,613,128 |
2023-03-31 | $5.15 | $5.18 | $4.90 | $4.92 | $4.92 | 2,730,341 |
2023-03-30 | $5.15 | $5.27 | $5.07 | $5.19 | $5.19 | 2,824,606 |
2023-03-29 | $5.49 | $5.58 | $5.30 | $5.33 | $5.33 | 2,966,337 |
2023-03-28 | $5.71 | $5.87 | $5.69 | $5.75 | $5.75 | 2,331,918 |
2023-03-27 | $5.47 | $5.80 | $5.47 | $5.70 | $5.70 | 2,218,671 |
2023-03-24 | $5.73 | $5.93 | $5.65 | $5.67 | $5.67 | 3,573,569 |
2023-03-23 | $5.53 | $5.80 | $5.21 | $5.63 | $5.63 | 3,768,502 |
2023-03-22 | $5.36 | $5.75 | $5.18 | $5.75 | $5.75 | 3,959,380 |
2023-03-21 | $5.50 | $5.53 | $5.32 | $5.38 | $5.38 | 3,881,633 |
2023-03-20 | $5.87 | $5.97 | $5.70 | $5.83 | $5.76 | 1,631,927 |
2023-03-17 | $5.67 | $6.02 | $5.64 | $5.90 | $5.83 | 4,185,429 |
2023-03-16 | $6.13 | $6.18 | $5.56 | $5.60 | $5.53 | 3,749,286 |
2023-03-15 | $6.12 | $6.32 | $5.97 | $6.01 | $5.94 | 5,394,763 |
2023-03-14 | $5.71 | $5.98 | $5.53 | $5.77 | $5.70 | 4,245,789 |
2023-03-13 | $6.18 | $6.34 | $5.69 | $6.06 | $5.99 | 9,465,929 |
2023-03-10 | $5.35 | $5.90 | $5.29 | $5.80 | $5.73 | 6,438,856 |
2023-03-09 | $4.88 | $5.33 | $4.76 | $5.31 | $5.25 | 4,497,505 |
2023-03-08 | $4.90 | $4.97 | $4.79 | $4.81 | $4.75 | 3,818,392 |
2023-03-07 | $4.70 | $4.93 | $4.63 | $4.91 | $4.85 | 3,363,883 |
2023-03-06 | $4.56 | $4.73 | $4.45 | $4.70 | $4.64 | 2,616,590 |
2023-03-03 | $4.80 | $4.85 | $4.56 | $4.60 | $4.55 | 2,677,476 |
2023-03-02 | $5.13 | $5.21 | $4.87 | $4.91 | $4.85 | 1,880,712 |
2023-03-01 | $4.96 | $5.07 | $4.87 | $5.03 | $4.97 | 2,438,383 |
2023-02-28 | $5.04 | $5.04 | $4.83 | $4.97 | $4.91 | 2,410,623 |
2023-02-27 | $4.85 | $5.02 | $4.80 | $4.99 | $4.93 | 3,435,335 |
2023-02-24 | $5.07 | $5.15 | $5.00 | $5.05 | $4.99 | 3,256,178 |
2023-02-23 | $4.72 | $5.02 | $4.68 | $4.78 | $4.72 | 2,952,238 |
2023-02-22 | $4.90 | $5.01 | $4.78 | $4.90 | $4.84 | 3,285,873 |
2023-02-21 | $4.67 | $4.95 | $4.62 | $4.94 | $4.88 | 3,666,425 |
2023-02-17 | $4.45 | $4.63 | $4.43 | $4.50 | $4.45 | 2,945,461 |
2023-02-16 | $4.26 | $4.34 | $4.14 | $4.33 | $4.28 | 2,708,094 |
2023-02-15 | $4.23 | $4.27 | $4.05 | $4.05 | $4.00 | 1,878,875 |
2023-02-14 | $4.39 | $4.46 | $4.10 | $4.16 | $4.11 | 3,767,867 |
2023-02-13 | $4.48 | $4.55 | $4.27 | $4.29 | $4.24 | 1,809,831 |
2023-02-10 | $4.47 | $4.60 | $4.43 | $4.52 | $4.52 | 2,492,421 |
2023-02-09 | $4.08 | $4.42 | $4.00 | $4.34 | $4.34 | 2,796,038 |
2023-02-08 | $4.14 | $4.30 | $4.07 | $4.28 | $4.28 | 2,594,735 |
2023-02-07 | $4.34 | $4.40 | $4.02 | $4.08 | $4.08 | 2,919,373 |
2023-02-06 | $4.30 | $4.38 | $4.22 | $4.34 | $4.34 | 2,495,121 |
2023-02-03 | $4.22 | $4.22 | $3.95 | $4.16 | $4.16 | 3,684,537 |
2023-02-02 | $4.10 | $4.12 | $3.81 | $3.93 | $3.93 | 2,884,265 |
2023-02-01 | $4.81 | $4.81 | $4.23 | $4.33 | $4.33 | 3,394,891 |
2023-01-31 | $5.04 | $5.09 | $4.75 | $4.76 | $4.76 | 1,386,271 |
2023-01-30 | $4.96 | $5.11 | $4.86 | $5.11 | $5.11 | 2,101,341 |
2023-01-27 | $4.97 | $4.97 | $4.68 | $4.79 | $4.79 | 2,816,380 |
2023-01-26 | $4.90 | $5.12 | $4.85 | $4.87 | $4.87 | 1,883,430 |
2023-01-25 | $5.43 | $5.53 | $5.08 | $5.11 | $5.11 | 2,244,870 |
2023-01-24 | $5.19 | $5.22 | $5.03 | $5.13 | $5.13 | 2,643,668 |
2023-01-23 | $5.46 | $5.48 | $5.00 | $5.04 | $5.04 | 4,097,736 |
2023-01-20 | $6.00 | $6.06 | $5.52 | $5.53 | $5.53 | 2,804,148 |
2023-01-19 | $6.01 | $6.23 | $5.94 | $6.15 | $6.15 | 3,228,914 |
2023-01-18 | $5.46 | $5.81 | $5.29 | $5.80 | $5.80 | 2,676,531 |
2023-01-17 | $5.72 | $5.75 | $5.55 | $5.61 | $5.61 | 1,764,264 |
2023-01-13 | $6.05 | $6.05 | $5.67 | $5.68 | $5.68 | 1,967,316 |
2023-01-12 | $5.86 | $6.14 | $5.68 | $5.76 | $5.76 | 2,729,510 |
2023-01-11 | $6.19 | $6.25 | $5.92 | $5.92 | $5.92 | 2,523,980 |
2023-01-10 | $6.58 | $6.65 | $6.23 | $6.24 | $6.24 | 1,681,757 |
2023-01-09 | $6.55 | $6.62 | $6.18 | $6.49 | $6.49 | 2,354,344 |
2023-01-06 | $7.21 | $7.48 | $6.67 | $6.77 | $6.77 | 2,061,246 |
2023-01-05 | $7.34 | $7.51 | $7.21 | $7.37 | $7.37 | 1,880,821 |
2023-01-04 | $7.46 | $7.49 | $6.96 | $7.06 | $7.06 | 2,551,008 |
2023-01-03 | $7.33 | $7.90 | $7.16 | $7.71 | $7.71 | 1,289,640 |
2022-12-30 | $7.96 | $8.03 | $7.63 | $7.63 | $7.63 | 953,224 |
2022-12-29 | $8.10 | $8.19 | $7.54 | $7.59 | $7.59 | 2,168,342 |
2022-12-28 | $8.05 | $8.43 | $7.88 | $8.38 | $8.38 | 1,867,496 |
2022-12-27 | $7.77 | $8.11 | $7.77 | $8.00 | $8.00 | 1,285,536 |
2022-12-23 | $7.89 | $8.14 | $7.74 | $7.75 | $7.75 | 1,816,433 |
2022-12-22 | $7.54 | $8.21 | $7.53 | $7.77 | $7.77 | 2,486,547 |
2022-12-21 | $7.47 | $7.52 | $7.12 | $7.21 | $7.21 | 1,884,272 |
2022-12-20 | $7.80 | $7.91 | $7.48 | $7.69 | $7.69 | 1,510,290 |
2022-12-19 | $7.30 | $7.80 | $7.28 | $7.70 | $7.70 | 1,665,550 |
2022-12-16 | $7.23 | $7.42 | $7.00 | $7.30 | $7.30 | 3,371,449 |
2022-12-15 | $6.81 | $7.08 | $6.69 | $7.01 | $7.01 | 3,294,027 |
2022-12-14 | $6.21 | $6.59 | $6.06 | $6.39 | $6.39 | 3,133,395 |
2022-12-13 | $5.67 | $6.41 | $5.58 | $6.21 | $6.21 | 3,532,166 |
2022-12-12 | $6.80 | $6.97 | $6.50 | $6.51 | $6.51 | 1,410,160 |
2022-12-09 | $6.78 | $6.86 | $6.58 | $6.84 | $6.84 | 1,439,922 |
2022-12-08 | $6.79 | $6.93 | $6.55 | $6.65 | $6.65 | 1,332,842 |
2022-12-07 | $7.00 | $7.11 | $6.79 | $6.97 | $6.97 | 1,670,556 |
2022-12-06 | $6.50 | $7.05 | $6.47 | $6.88 | $6.88 | 2,731,537 |
2022-12-05 | $6.19 | $6.58 | $6.15 | $6.50 | $6.50 | 2,764,373 |
2022-12-02 | $6.32 | $6.32 | $5.98 | $6.05 | $6.05 | 1,716,287 |
2022-12-01 | $5.92 | $6.14 | $5.80 | $5.96 | $5.96 | 2,344,531 |
2022-11-30 | $6.82 | $6.96 | $6.00 | $6.00 | $6.00 | 3,056,714 |
2022-11-29 | $6.85 | $6.94 | $6.69 | $6.85 | $6.85 | 1,162,915 |
2022-11-28 | $6.67 | $6.95 | $6.54 | $6.89 | $6.89 | 1,872,835 |
2022-11-25 | $6.48 | $6.56 | $6.43 | $6.50 | $6.50 | 432,851 |
2022-11-23 | $6.68 | $6.69 | $6.36 | $6.43 | $6.43 | 1,904,001 |
2022-11-22 | $6.87 | $7.09 | $6.62 | $6.64 | $6.64 | 1,116,725 |
2022-11-21 | $6.94 | $7.10 | $6.87 | $7.00 | $7.00 | 1,263,920 |
2022-11-18 | $6.46 | $6.97 | $6.45 | $6.79 | $6.79 | 1,927,831 |
2022-11-17 | $6.99 | $7.08 | $6.69 | $6.78 | $6.78 | 2,525,364 |
2022-11-16 | $6.34 | $6.66 | $6.34 | $6.60 | $6.60 | 2,026,108 |
2022-11-15 | $6.02 | $6.30 | $5.86 | $6.09 | $6.09 | 3,321,860 |
2022-11-14 | $6.32 | $6.51 | $6.17 | $6.48 | $6.48 | 2,292,982 |
2022-11-11 | $6.70 | $6.72 | $6.05 | $6.19 | $6.19 | 2,943,078 |
2022-11-10 | $7.91 | $7.91 | $6.74 | $6.79 | $6.79 | 4,915,942 |
2022-11-09 | $8.87 | $9.29 | $8.73 | $9.27 | $9.27 | 2,728,177 |
2022-11-08 | $8.68 | $9.00 | $8.24 | $8.56 | $8.56 | 1,810,544 |
2022-11-07 | $8.93 | $9.39 | $8.85 | $8.92 | $8.92 | 1,214,930 |
2022-11-04 | $8.94 | $9.73 | $8.83 | $9.11 | $9.11 | 2,712,365 |
2022-11-03 | $9.93 | $10.13 | $9.29 | $9.69 | $9.69 | 2,813,686 |
2022-11-02 | $8.51 | $9.41 | $8.19 | $9.41 | $9.41 | 2,380,418 |
2022-11-01 | $8.05 | $8.53 | $7.95 | $8.49 | $8.49 | 1,101,588 |
2022-10-31 | $8.56 | $8.79 | $8.43 | $8.64 | $8.64 | 868,031 |
2022-10-28 | $9.12 | $9.28 | $8.39 | $8.43 | $8.43 | 2,205,845 |
2022-10-27 | $8.72 | $9.14 | $8.54 | $9.12 | $9.12 | 1,356,917 |
2022-10-26 | $9.02 | $9.12 | $8.29 | $8.90 | $8.90 | 1,909,245 |
2022-10-25 | $9.65 | $9.65 | $8.80 | $8.84 | $8.84 | 1,639,668 |
2022-10-24 | $9.88 | $10.44 | $9.64 | $9.72 | $9.72 | 1,676,585 |
2022-10-21 | $10.98 | $11.23 | $9.89 | $9.96 | $9.96 | 2,752,269 |
2022-10-20 | $10.78 | $11.00 | $10.01 | $10.88 | $10.88 | 1,705,622 |
2022-10-19 | $10.60 | $11.02 | $10.29 | $10.74 | $10.74 | 1,361,200 |
2022-10-18 | $9.90 | $10.80 | $9.76 | $10.34 | $10.34 | 1,586,172 |
2022-10-17 | $11.10 | $11.16 | $10.67 | $10.94 | $10.94 | 2,475,869 |
2022-10-14 | $10.58 | $12.10 | $10.48 | $12.07 | $12.07 | 2,545,175 |
2022-10-13 | $12.71 | $13.05 | $10.75 | $11.03 | $11.03 | 4,435,523 |
2022-10-12 | $11.50 | $11.98 | $11.33 | $11.57 | $11.57 | 2,837,141 |
2022-10-11 | $11.15 | $11.94 | $10.88 | $11.60 | $11.60 | 3,170,618 |
2022-10-10 | $10.19 | $11.31 | $10.19 | $10.96 | $10.96 | 2,162,530 |
2022-10-07 | $9.69 | $10.44 | $9.67 | $10.29 | $10.29 | 4,506,607 |
2022-10-06 | $9.27 | $9.45 | $8.78 | $9.27 | $9.27 | 1,095,312 |
2022-10-05 | $9.59 | $9.85 | $8.97 | $9.11 | $9.11 | 1,813,220 |
2022-10-04 | $9.89 | $9.92 | $9.07 | $9.10 | $9.10 | 2,419,420 |
2022-10-03 | $11.30 | $11.83 | $10.47 | $10.78 | $10.78 | 1,997,124 |
2022-09-30 | $11.23 | $11.81 | $10.75 | $11.81 | $11.81 | 2,462,605 |
2022-09-29 | $10.74 | $11.38 | $10.62 | $11.07 | $11.07 | 2,986,707 |
2022-09-28 | $10.99 | $11.15 | $9.98 | $10.17 | $10.17 | 2,328,122 |
2022-09-27 | $10.70 | $11.54 | $10.46 | $11.14 | $11.14 | 2,042,733 |
2022-09-26 | $11.01 | $11.39 | $10.34 | $11.37 | $11.37 | 2,190,981 |
2022-09-23 | $10.78 | $11.50 | $10.66 | $10.98 | $10.98 | 3,343,938 |
2022-09-22 | $9.54 | $10.38 | $9.41 | $10.29 | $10.29 | 3,466,082 |
2022-09-21 | $8.71 | $9.48 | $8.34 | $9.48 | $9.48 | 2,760,483 |
2022-09-20 | $8.61 | $9.06 | $8.57 | $8.89 | $8.89 | 2,518,608 |
2022-09-19 | $8.91 | $8.93 | $8.35 | $8.40 | $8.40 | 2,346,823 |
2022-09-16 | $8.75 | $9.02 | $8.57 | $8.66 | $8.66 | 2,354,996 |
2022-09-15 | $8.26 | $8.44 | $7.75 | $8.32 | $8.32 | 1,408,715 |
2022-09-14 | $8.25 | $8.64 | $8.08 | $8.16 | $8.16 | 1,477,677 |
2022-09-13 | $8.07 | $8.41 | $7.87 | $8.33 | $8.33 | 2,248,601 |
2022-09-12 | $7.36 | $7.46 | $7.15 | $7.21 | $7.21 | 826,667 |
2022-09-09 | $7.74 | $7.77 | $7.42 | $7.46 | $7.46 | 2,230,023 |
2022-09-08 | $8.60 | $8.80 | $7.99 | $8.00 | $8.00 | 1,608,654 |
2022-09-07 | $9.18 | $9.20 | $8.32 | $8.40 | $8.40 | 1,491,016 |
2022-09-06 | $8.99 | $9.56 | $8.90 | $9.21 | $9.21 | 1,435,986 |
2022-09-02 | $8.43 | $9.21 | $8.38 | $9.09 | $9.09 | 2,087,360 |
2022-09-01 | $9.07 | $9.59 | $8.88 | $8.91 | $8.91 | 2,362,013 |
2022-08-31 | $8.28 | $8.77 | $8.18 | $8.74 | $8.74 | 3,054,310 |
2022-08-30 | $8.03 | $8.76 | $7.93 | $8.51 | $8.51 | 2,613,934 |
2022-08-29 | $8.31 | $8.36 | $7.97 | $8.26 | $8.26 | 1,666,734 |
2022-08-26 | $7.00 | $8.03 | $6.97 | $8.02 | $8.02 | 3,585,745 |
2022-08-25 | $7.44 | $7.48 | $7.03 | $7.06 | $7.06 | 1,972,294 |
2022-08-24 | $7.85 | $7.91 | $7.46 | $7.62 | $7.62 | 1,277,334 |
2022-08-23 | $7.95 | $7.99 | $7.59 | $7.90 | $7.90 | 1,405,774 |
2022-08-22 | $7.76 | $8.07 | $7.70 | $8.03 | $8.03 | 2,821,023 |
2022-08-19 | $6.94 | $7.36 | $6.93 | $7.28 | $7.28 | 2,400,045 |
2022-08-18 | $6.77 | $6.88 | $6.62 | $6.69 | $6.69 | 1,026,149 |
2022-08-17 | $6.70 | $6.97 | $6.63 | $6.81 | $6.81 | 2,560,032 |
2022-08-16 | $6.53 | $6.69 | $6.30 | $6.43 | $6.43 | 1,237,743 |
2022-08-15 | $6.61 | $6.61 | $6.35 | $6.42 | $6.42 | 805,413 |
2022-08-12 | $6.80 | $6.88 | $6.43 | $6.45 | $6.45 | 1,407,328 |
2022-08-11 | $6.72 | $6.97 | $6.47 | $6.92 | $6.92 | 1,775,045 |
2022-08-10 | $7.17 | $7.32 | $6.90 | $6.98 | $6.98 | 1,644,681 |
2022-08-09 | $7.54 | $7.98 | $7.54 | $7.83 | $7.83 | 1,181,315 |
2022-08-08 | $7.23 | $7.40 | $6.96 | $7.34 | $7.34 | 1,004,199 |
2022-08-05 | $7.66 | $7.68 | $7.18 | $7.38 | $7.38 | 1,458,903 |
2022-08-04 | $7.42 | $7.55 | $7.27 | $7.32 | $7.32 | 519,115 |
2022-08-03 | $7.66 | $7.78 | $7.34 | $7.41 | $7.41 | 1,199,890 |
2022-08-02 | $8.03 | $8.06 | $7.48 | $7.78 | $7.78 | 2,018,051 |
2022-08-01 | $8.06 | $8.25 | $7.63 | $7.81 | $7.81 | 936,234 |
2022-07-29 | $8.25 | $8.35 | $7.77 | $7.86 | $7.86 | 1,422,199 |
2022-07-28 | $8.65 | $9.03 | $8.17 | $8.19 | $8.19 | 2,194,249 |
2022-07-27 | $9.70 | $9.73 | $8.61 | $8.78 | $8.78 | 1,380,996 |
2022-07-26 | $9.71 | $10.19 | $9.71 | $10.15 | $10.15 | 1,305,799 |
2022-07-25 | $9.48 | $9.82 | $9.44 | $9.51 | $9.51 | 984,133 |
2022-07-22 | $9.00 | $9.61 | $8.75 | $9.44 | $9.44 | 1,188,236 |
2022-07-21 | $9.33 | $9.56 | $8.87 | $8.88 | $8.88 | 1,011,491 |
2022-07-20 | $9.96 | $9.97 | $9.11 | $9.18 | $9.18 | 1,399,384 |
2022-07-19 | $10.85 | $10.87 | $9.93 | $9.98 | $9.98 | 1,129,881 |
2022-07-18 | $11.01 | $11.52 | $10.53 | $11.38 | $11.38 | 1,075,267 |
2022-07-15 | $12.00 | $12.46 | $11.43 | $11.48 | $11.48 | 1,831,188 |
2022-07-14 | $12.76 | $13.25 | $12.33 | $12.45 | $12.45 | 1,549,435 |
2022-07-13 | $13.05 | $13.22 | $12.04 | $12.28 | $12.28 | 1,513,185 |
2022-07-12 | $12.04 | $12.38 | $11.54 | $12.18 | $12.18 | 1,038,571 |
2022-07-11 | $11.47 | $12.15 | $11.45 | $11.96 | $11.96 | 913,670 |
2022-07-08 | $11.32 | $11.58 | $10.82 | $11.12 | $11.12 | 725,356 |
2022-07-07 | $11.68 | $11.78 | $10.90 | $11.00 | $11.00 | 911,289 |
2022-07-06 | $11.89 | $12.48 | $11.57 | $12.14 | $12.14 | 700,718 |
2022-07-05 | $13.35 | $13.62 | $11.93 | $11.93 | $11.93 | 1,229,172 |
2022-07-01 | $12.99 | $13.38 | $12.39 | $12.55 | $12.55 | 1,259,719 |
2022-06-30 | $13.00 | $13.61 | $12.26 | $12.85 | $12.85 | 1,466,653 |
2022-06-29 | $11.99 | $12.69 | $11.91 | $12.35 | $12.35 | 1,143,291 |
2022-06-28 | $10.56 | $11.76 | $10.27 | $11.76 | $11.76 | 1,443,029 |
2022-06-27 | $10.54 | $11.07 | $10.37 | $10.87 | $10.87 | 649,979 |
2022-06-24 | $11.90 | $11.96 | $10.61 | $10.64 | $10.64 | 913,197 |
2022-06-23 | $12.55 | $13.09 | $12.22 | $12.33 | $12.33 | 540,671 |
2022-06-22 | $13.59 | $13.59 | $12.38 | $12.92 | $12.92 | 602,519 |
2022-06-21 | $12.79 | $12.89 | $12.12 | $12.81 | $12.81 | 832,823 |
2022-06-17 | $13.96 | $14.56 | $13.04 | $13.47 | $13.47 | 990,901 |
2022-06-16 | $13.12 | $14.63 | $13.12 | $14.31 | $14.31 | 1,433,752 |
2022-06-15 | $12.49 | $13.04 | $11.48 | $12.12 | $12.12 | 1,637,761 |
2022-06-14 | $12.81 | $13.43 | $12.53 | $13.05 | $13.05 | 1,114,135 |
2022-06-13 | $12.08 | $13.20 | $11.94 | $13.07 | $13.07 | 1,982,096 |
2022-06-10 | $10.31 | $10.94 | $10.09 | $10.91 | $10.91 | 1,383,089 |
2022-06-09 | $8.99 | $9.65 | $8.91 | $9.64 | $9.64 | 1,095,885 |
2022-06-08 | $8.62 | $8.96 | $8.46 | $8.88 | $8.88 | 547,694 |
2022-06-07 | $9.15 | $9.27 | $8.46 | $8.51 | $8.51 | 398,683 |
2022-06-06 | $8.58 | $8.90 | $8.40 | $8.78 | $8.78 | 516,258 |
2022-06-03 | $8.79 | $9.10 | $8.67 | $8.97 | $8.97 | 799,308 |
2022-06-02 | $9.54 | $9.54 | $8.39 | $8.39 | $8.39 | 1,337,173 |
2022-06-01 | $8.86 | $9.83 | $8.70 | $9.52 | $9.52 | 950,620 |
2022-05-31 | $9.06 | $9.45 | $8.83 | $9.10 | $9.10 | 786,492 |
2022-05-27 | $9.71 | $9.72 | $8.90 | $8.91 | $8.91 | 1,277,227 |
2022-05-26 | $11.13 | $11.19 | $9.79 | $9.96 | $9.96 | 1,559,152 |
2022-05-25 | $12.56 | $12.57 | $11.13 | $11.40 | $11.40 | 781,444 |
2022-05-24 | $11.69 | $12.71 | $11.67 | $12.38 | $12.38 | 1,021,214 |
2022-05-23 | $11.19 | $11.89 | $11.07 | $11.20 | $11.20 | 940,644 |
2022-05-20 | $11.09 | $12.52 | $10.82 | $11.40 | $11.40 | 984,538 |
2022-05-19 | $12.00 | $12.00 | $10.79 | $11.37 | $11.37 | 845,633 |
2022-05-18 | $10.87 | $11.80 | $10.51 | $11.64 | $11.64 | 1,115,304 |
2022-05-17 | $10.66 | $11.12 | $10.25 | $10.31 | $10.31 | 942,491 |
2022-05-16 | $11.11 | $11.53 | $10.94 | $11.47 | $11.47 | 618,456 |
2022-05-13 | $12.24 | $12.24 | $10.74 | $10.96 | $10.96 | 1,074,702 |
2022-05-12 | $13.53 | $13.88 | $12.17 | $12.84 | $12.84 | 1,425,605 |
2022-05-11 | $12.11 | $13.09 | $11.28 | $13.06 | $13.06 | 1,796,450 |
2022-05-10 | $11.34 | $12.74 | $11.02 | $11.94 | $11.94 | 1,866,377 |
2022-05-09 | $11.01 | $12.34 | $10.83 | $12.23 | $12.23 | 1,256,565 |
2022-05-06 | $9.98 | $10.95 | $9.94 | $10.41 | $10.41 | 998,440 |
2022-05-05 | $8.89 | $10.15 | $8.89 | $9.86 | $9.86 | 1,355,330 |
2022-05-04 | $9.54 | $10.15 | $8.61 | $8.65 | $8.65 | 1,037,871 |
2022-05-03 | $9.95 | $10.09 | $9.49 | $9.68 | $9.68 | 728,063 |
2022-05-02 | $10.61 | $11.09 | $10.05 | $10.07 | $10.07 | 633,625 |
2022-04-29 | $9.83 | $10.72 | $9.34 | $10.70 | $10.70 | 857,307 |
2022-04-28 | $10.43 | $10.95 | $9.47 | $9.74 | $9.74 | 599,373 |
2022-04-27 | $10.92 | $11.12 | $10.28 | $10.93 | $10.93 | 678,519 |
2022-04-26 | $10.00 | $10.95 | $10.00 | $10.95 | $10.95 | 815,525 |
2022-04-25 | $10.46 | $10.65 | $9.80 | $9.83 | $9.83 | 1,196,801 |
2022-04-22 | $9.40 | $10.24 | $9.39 | $10.20 | $10.20 | 1,158,430 |
2022-04-21 | $8.26 | $9.50 | $8.10 | $9.41 | $9.41 | 1,033,097 |
2022-04-20 | $8.33 | $8.65 | $8.17 | $8.59 | $8.59 | 586,480 |
2022-04-19 | $9.21 | $9.21 | $8.39 | $8.46 | $8.46 | 722,988 |
2022-04-18 | $9.34 | $9.43 | $8.99 | $9.16 | $9.16 | 394,082 |
2022-04-14 | $8.76 | $9.26 | $8.64 | $9.24 | $9.24 | 582,352 |
2022-04-13 | $9.21 | $9.24 | $8.70 | $8.75 | $8.75 | 430,895 |
2022-04-12 | $8.78 | $9.42 | $8.51 | $9.33 | $9.33 | 811,461 |
2022-04-11 | $9.15 | $9.27 | $8.86 | $9.25 | $9.25 | 448,056 |
2022-04-08 | $8.62 | $8.98 | $8.53 | $8.81 | $8.81 | 264,523 |
2022-04-07 | $8.61 | $9.11 | $8.42 | $8.59 | $8.59 | 627,394 |
2022-04-06 | $8.34 | $8.84 | $8.33 | $8.61 | $8.61 | 1,195,174 |
2022-04-05 | $7.44 | $8.10 | $7.39 | $8.04 | $8.04 | 605,198 |
2022-04-04 | $7.70 | $7.71 | $7.39 | $7.42 | $7.42 | 376,057 |
2022-04-01 | $7.68 | $8.08 | $7.65 | $7.86 | $7.86 | 747,849 |
2022-03-31 | $7.53 | $7.83 | $7.33 | $7.80 | $7.80 | 292,840 |
2022-03-30 | $7.10 | $7.62 | $7.10 | $7.51 | $7.51 | 592,534 |
2022-03-29 | $7.47 | $7.54 | $7.05 | $7.09 | $7.09 | 1,209,912 |
2022-03-28 | $7.89 | $8.12 | $7.65 | $7.67 | $7.67 | 424,238 |
2022-03-25 | $7.72 | $8.08 | $7.66 | $7.80 | $7.80 | 512,487 |
2022-03-24 | $8.17 | $8.32 | $7.72 | $7.74 | $7.74 | 580,501 |
2022-03-23 | $7.98 | $8.29 | $7.85 | $8.29 | $8.29 | 1,358,750 |
2022-03-22 | $8.06 | $8.07 | $7.71 | $7.80 | $7.80 | 814,314 |
2022-03-21 | $8.06 | $8.44 | $7.92 | $8.15 | $8.15 | 828,475 |
2022-03-18 | $8.69 | $8.70 | $7.94 | $8.00 | $8.00 | 762,355 |
2022-03-17 | $9.20 | $9.25 | $8.51 | $8.51 | $8.51 | 938,735 |
2022-03-16 | $9.94 | $10.13 | $9.02 | $9.02 | $9.02 | 1,222,823 |
2022-03-15 | $11.29 | $11.32 | $10.24 | $10.33 | $10.33 | 532,264 |
2022-03-14 | $10.59 | $11.54 | $10.39 | $11.39 | $11.39 | 1,011,108 |
2022-03-11 | $9.75 | $10.64 | $9.61 | $10.64 | $10.64 | 610,938 |
2022-03-10 | $10.26 | $10.51 | $9.90 | $9.96 | $9.96 | 832,648 |
2022-03-09 | $10.25 | $10.26 | $9.53 | $9.72 | $9.72 | 924,085 |
2022-03-08 | $11.15 | $11.52 | $10.04 | $10.97 | $10.97 | 967,634 |
2022-03-07 | $9.84 | $11.27 | $9.64 | $11.26 | $11.26 | 1,199,338 |
2022-03-04 | $9.40 | $10.07 | $9.30 | $9.79 | $9.79 | 721,143 |
2022-03-03 | $8.56 | $9.33 | $8.53 | $9.22 | $9.22 | 596,696 |
2022-03-02 | $9.05 | $9.30 | $8.57 | $8.70 | $8.70 | 468,196 |
2022-03-01 | $8.80 | $9.55 | $8.69 | $9.37 | $9.37 | 625,099 |
2022-02-28 | $9.00 | $9.09 | $8.50 | $8.71 | $8.71 | 521,316 |
2022-02-25 | $9.26 | $9.54 | $8.63 | $8.67 | $8.67 | 901,567 |
2022-02-24 | $11.50 | $11.73 | $9.28 | $9.36 | $9.36 | 1,505,856 |
2022-02-23 | $9.39 | $10.51 | $9.28 | $10.45 | $10.45 | 734,268 |
2022-02-22 | $9.50 | $10.07 | $9.13 | $9.80 | $9.80 | 1,266,228 |
2022-02-18 | $9.15 | $9.53 | $8.91 | $9.34 | $9.34 | 692,700 |
2022-02-17 | $8.50 | $9.10 | $8.49 | $9.06 | $9.06 | 624,955 |
2022-02-16 | $8.57 | $8.65 | $8.22 | $8.31 | $8.31 | 760,208 |
2022-02-15 | $9.10 | $9.10 | $8.47 | $8.51 | $8.51 | 395,158 |
2022-02-14 | $9.06 | $9.47 | $8.81 | $9.33 | $9.33 | 531,669 |
2022-02-11 | $8.47 | $9.17 | $8.20 | $9.01 | $9.01 | 565,365 |
2022-02-10 | $8.56 | $8.61 | $7.79 | $8.48 | $8.48 | 601,714 |
2022-02-09 | $8.60 | $8.60 | $8.12 | $8.15 | $8.15 | 480,143 |
2022-02-08 | $9.23 | $9.40 | $8.82 | $8.86 | $8.86 | 382,996 |
2022-02-07 | $9.35 | $9.36 | $8.92 | $9.24 | $9.24 | 294,774 |
2022-02-04 | $9.79 | $9.89 | $9.16 | $9.39 | $9.39 | 383,034 |
2022-02-03 | $9.36 | $9.71 | $9.16 | $9.68 | $9.68 | 873,917 |
2022-02-02 | $8.92 | $9.31 | $8.89 | $8.94 | $8.94 | 372,962 |
2022-02-01 | $9.48 | $9.69 | $8.98 | $9.01 | $9.01 | 636,988 |
2022-01-31 | $10.53 | $10.64 | $9.51 | $9.54 | $9.54 | 459,418 |
2022-01-28 | $11.11 | $11.57 | $10.47 | $10.51 | $10.51 | 1,058,324 |
2022-01-27 | $10.07 | $11.17 | $9.78 | $11.00 | $11.00 | 823,509 |
2022-01-26 | $9.61 | $10.75 | $9.24 | $10.33 | $10.33 | 1,383,724 |
2022-01-25 | $10.75 | $11.21 | $9.86 | $10.31 | $10.31 | 1,241,883 |
2022-01-24 | $11.21 | $12.05 | $10.05 | $10.12 | $10.12 | 1,980,903 |
2022-01-21 | $9.88 | $10.50 | $9.59 | $10.44 | $10.44 | 1,769,617 |
2022-01-20 | $9.08 | $9.70 | $8.61 | $9.68 | $9.68 | 593,157 |
2022-01-19 | $8.52 | $9.19 | $8.42 | $9.15 | $9.15 | 791,796 |
2022-01-18 | $8.24 | $8.69 | $8.20 | $8.65 | $8.65 | 362,561 |
2022-01-14 | $8.41 | $8.43 | $7.98 | $8.00 | $8.00 | 508,859 |
2022-01-13 | $7.81 | $8.25 | $7.56 | $8.18 | $8.18 | 796,694 |
2022-01-12 | $7.78 | $8.06 | $7.64 | $7.90 | $7.90 | 1,432,893 |
2022-01-11 | $8.50 | $8.60 | $7.92 | $7.95 | $7.95 | 352,133 |
2022-01-10 | $8.50 | $9.04 | $8.41 | $8.43 | $8.43 | 786,015 |
2022-01-07 | $8.02 | $8.40 | $7.95 | $8.28 | $8.28 | 204,244 |
2022-01-06 | $8.30 | $8.50 | $7.99 | $8.13 | $8.13 | 367,454 |
2022-01-05 | $7.69 | $8.38 | $7.59 | $8.35 | $8.35 | 621,380 |
2022-01-04 | $7.78 | $7.97 | $7.59 | $7.70 | $7.70 | 494,572 |
2022-01-03 | $8.12 | $8.16 | $7.82 | $7.92 | $7.92 | 168,674 |
2021-12-31 | $8.27 | $8.29 | $8.14 | $8.26 | $8.26 | 309,931 |
2021-12-30 | $8.16 | $8.25 | $7.97 | $8.23 | $8.23 | 134,907 |
2021-12-29 | $8.13 | $8.23 | $8.04 | $8.13 | $8.13 | 292,857 |
2021-12-28 | $8.04 | $8.20 | $7.89 | $8.13 | $8.13 | 127,869 |
2021-12-27 | $8.41 | $8.52 | $8.03 | $8.04 | $8.04 | 424,892 |
2021-12-23 | $8.52 | $8.59 | $8.36 | $8.44 | $8.44 | 201,414 |
2021-12-22 | $9.07 | $9.07 | $8.68 | $8.72 | $8.72 | 389,924 |
2021-12-21 | $9.72 | $9.77 | $8.96 | $8.96 | $8.96 | 442,816 |
2021-12-20 | $10.30 | $10.55 | $10.10 | $10.23 | $10.23 | 488,893 |
2021-12-17 | $9.92 | $10.21 | $9.39 | $9.68 | $9.68 | 624,893 |
2021-12-16 | $8.96 | $9.78 | $8.86 | $9.67 | $9.67 | 618,613 |
2021-12-15 | $9.61 | $10.10 | $9.16 | $9.21 | $9.21 | 448,222 |
2021-12-14 | $9.60 | $9.70 | $9.26 | $9.59 | $9.59 | 468,654 |
2021-12-13 | $8.73 | $9.46 | $8.73 | $9.35 | $9.35 | 637,453 |
2021-12-10 | $8.57 | $8.99 | $8.45 | $8.70 | $8.70 | 228,028 |
2021-12-09 | $8.57 | $8.80 | $8.46 | $8.77 | $8.77 | 238,225 |
2021-12-08 | $8.43 | $8.64 | $8.31 | $8.38 | $8.38 | 204,523 |
2021-12-07 | $8.89 | $8.89 | $8.30 | $8.53 | $8.53 | 485,820 |
2021-12-06 | $9.65 | $9.97 | $9.11 | $9.37 | $9.37 | 329,574 |
2021-12-03 | $9.34 | $10.22 | $9.20 | $9.94 | $9.94 | 472,811 |
2021-12-02 | $10.13 | $10.25 | $9.30 | $9.45 | $9.45 | 316,947 |
2021-12-01 | $9.02 | $10.19 | $8.76 | $10.19 | $10.19 | 441,253 |
2021-11-30 | $9.25 | $9.78 | $9.05 | $9.57 | $9.57 | 392,091 |
2021-11-29 | $8.94 | $9.36 | $8.73 | $8.87 | $8.87 | 157,748 |
2021-11-26 | $9.15 | $9.70 | $9.15 | $9.38 | $9.38 | 430,479 |
2021-11-24 | $8.66 | $8.79 | $8.38 | $8.40 | $8.40 | 163,058 |
2021-11-23 | $8.48 | $8.72 | $8.21 | $8.42 | $8.42 | 164,931 |
2021-11-22 | $8.33 | $8.55 | $8.08 | $8.50 | $8.50 | 250,761 |
2021-11-19 | $8.43 | $8.50 | $8.27 | $8.43 | $8.43 | 112,114 |
2021-11-18 | $8.06 | $8.46 | $8.02 | $8.24 | $8.24 | 257,498 |
2021-11-17 | $7.99 | $8.25 | $7.93 | $8.21 | $8.21 | 365,441 |
2021-11-16 | $8.11 | $8.23 | $7.93 | $7.98 | $7.98 | 136,182 |
2021-11-15 | $7.95 | $8.21 | $7.95 | $8.09 | $8.09 | 122,843 |
2021-11-12 | $8.19 | $8.24 | $8.08 | $8.09 | $8.09 | 126,413 |
2021-11-11 | $8.22 | $8.34 | $8.15 | $8.25 | $8.25 | 333,547 |
2021-11-10 | $8.09 | $8.57 | $7.94 | $8.42 | $8.42 | 626,855 |
2021-11-09 | $7.76 | $8.06 | $7.67 | $7.89 | $7.89 | 442,215 |
2021-11-08 | $7.71 | $7.76 | $7.60 | $7.73 | $7.73 | 444,227 |
2021-11-05 | $7.95 | $7.95 | $7.75 | $7.82 | $7.82 | 589,849 |
2021-11-04 | $8.28 | $8.40 | $8.12 | $8.25 | $8.25 | 398,812 |
2021-11-03 | $8.66 | $8.68 | $8.31 | $8.37 | $8.37 | 393,214 |
2021-11-02 | $8.65 | $8.65 | $8.48 | $8.52 | $8.52 | 74,043 |
2021-11-01 | $8.97 | $9.00 | $8.56 | $8.57 | $8.57 | 173,303 |
2021-10-29 | $9.19 | $9.28 | $9.03 | $9.05 | $9.05 | 89,888 |
2021-10-28 | $9.42 | $9.42 | $9.04 | $9.05 | $9.05 | 105,611 |
2021-10-27 | $9.24 | $9.54 | $9.17 | $9.54 | $9.54 | 97,345 |
2021-10-26 | $9.01 | $9.21 | $8.83 | $9.14 | $9.14 | 227,507 |
2021-10-25 | $9.20 | $9.25 | $9.03 | $9.08 | $9.08 | 137,790 |
2021-10-22 | $9.36 | $9.51 | $9.12 | $9.34 | $9.34 | 115,778 |
2021-10-21 | $9.48 | $9.51 | $9.27 | $9.35 | $9.35 | 77,271 |
2021-10-20 | $9.47 | $9.55 | $9.30 | $9.36 | $9.36 | 117,270 |
2021-10-19 | $9.48 | $9.58 | $9.33 | $9.41 | $9.41 | 125,233 |
2021-10-18 | $9.87 | $9.89 | $9.56 | $9.58 | $9.58 | 99,486 |
2021-10-15 | $9.76 | $9.81 | $9.55 | $9.79 | $9.79 | 218,224 |
2021-10-14 | $10.09 | $10.18 | $9.91 | $9.94 | $9.94 | 319,604 |
2021-10-13 | $10.52 | $10.78 | $10.40 | $10.50 | $10.50 | 141,739 |
2021-10-12 | $10.60 | $10.60 | $10.32 | $10.53 | $10.53 | 181,626 |
2021-10-11 | $10.44 | $10.62 | $10.12 | $10.61 | $10.61 | 183,516 |
2021-10-08 | $10.27 | $10.53 | $10.21 | $10.45 | $10.45 | 135,539 |
2021-10-07 | $10.42 | $10.44 | $10.15 | $10.43 | $10.43 | 168,448 |
2021-10-06 | $11.17 | $11.35 | $10.72 | $10.77 | $10.77 | 326,619 |
2021-10-05 | $10.80 | $10.97 | $10.42 | $10.71 | $10.71 | 274,079 |
2021-10-04 | $10.62 | $11.17 | $10.62 | $11.04 | $11.04 | 426,748 |
2021-10-01 | $11.13 | $11.34 | $10.51 | $10.64 | $10.64 | 419,482 |
2021-09-30 | $10.85 | $11.39 | $10.85 | $11.38 | $11.38 | 298,620 |
2021-09-29 | $10.62 | $11.02 | $10.59 | $11.01 | $11.01 | 235,985 |
2021-09-28 | $10.27 | $10.75 | $10.18 | $10.73 | $10.73 | 678,510 |
2021-09-27 | $10.29 | $10.37 | $9.97 | $10.04 | $10.04 | 325,221 |
2021-09-24 | $10.75 | $10.75 | $10.30 | $10.37 | $10.37 | 515,436 |
2021-09-23 | $11.07 | $11.10 | $10.33 | $10.48 | $10.48 | 592,699 |
2021-09-22 | $11.83 | $11.83 | $11.08 | $11.33 | $11.33 | 319,903 |
2021-09-21 | $11.76 | $12.39 | $11.73 | $12.15 | $12.15 | 231,125 |
2021-09-20 | $12.21 | $12.61 | $11.88 | $12.11 | $12.11 | 918,801 |
2021-09-17 | $11.10 | $11.42 | $10.89 | $11.30 | $11.30 | 346,901 |
2021-09-16 | $11.11 | $11.23 | $10.84 | $11.01 | $11.01 | 380,308 |
2021-09-15 | $11.44 | $11.63 | $10.98 | $11.01 | $11.01 | 453,054 |
2021-09-14 | $11.10 | $11.63 | $11.08 | $11.55 | $11.55 | 397,084 |
2021-09-13 | $11.23 | $11.66 | $11.11 | $11.24 | $11.24 | 440,536 |
2021-09-10 | $11.05 | $11.56 | $10.94 | $11.56 | $11.56 | 357,357 |
2021-09-09 | $11.54 | $11.58 | $11.06 | $11.36 | $11.36 | 332,170 |
2021-09-08 | $11.10 | $11.66 | $11.10 | $11.51 | $11.51 | 297,072 |
2021-09-07 | $11.10 | $11.23 | $11.01 | $11.09 | $11.09 | 121,750 |
2021-09-03 | $11.00 | $11.14 | $10.83 | $11.05 | $11.05 | 198,190 |
2021-09-02 | $10.96 | $11.06 | $10.74 | $10.94 | $10.94 | 270,010 |
2021-09-01 | $10.85 | $11.18 | $10.85 | $11.18 | $11.18 | 119,590 |
2021-08-31 | $11.06 | $11.20 | $10.87 | $11.00 | $11.00 | 159,744 |
2021-08-30 | $10.65 | $10.94 | $10.62 | $10.92 | $10.92 | 184,753 |
2021-08-27 | $11.32 | $11.35 | $10.72 | $10.80 | $10.80 | 458,973 |
2021-08-26 | $11.36 | $11.64 | $11.18 | $11.53 | $11.53 | 273,018 |
2021-08-25 | $11.55 | $11.55 | $11.10 | $11.21 | $11.21 | 204,971 |
2021-08-24 | $11.80 | $11.84 | $11.48 | $11.54 | $11.54 | 403,749 |
2021-08-23 | $12.39 | $12.53 | $12.00 | $12.02 | $12.02 | 363,706 |
2021-08-20 | $13.45 | $13.50 | $12.97 | $13.00 | $13.00 | 270,555 |
2021-08-19 | $13.36 | $13.75 | $13.08 | $13.39 | $13.39 | 474,844 |
2021-08-18 | $12.60 | $12.86 | $12.15 | $12.82 | $12.82 | 301,740 |
2021-08-17 | $12.14 | $12.91 | $12.11 | $12.53 | $12.53 | 460,449 |
2021-08-16 | $11.65 | $12.06 | $11.63 | $11.75 | $11.75 | 281,744 |
2021-08-13 | $10.94 | $11.35 | $10.94 | $11.31 | $11.31 | 150,212 |
2021-08-12 | $10.88 | $11.31 | $10.88 | $10.96 | $10.96 | 177,318 |
2021-08-11 | $11.19 | $11.40 | $10.82 | $10.82 | $10.82 | 225,154 |
2021-08-10 | $11.47 | $11.55 | $11.03 | $11.20 | $11.20 | 147,802 |
2021-08-09 | $11.55 | $11.85 | $11.41 | $11.56 | $11.56 | 80,402 |
2021-08-06 | $11.43 | $11.58 | $11.28 | $11.34 | $11.34 | 143,805 |
2021-08-05 | $12.30 | $12.30 | $11.57 | $11.71 | $11.71 | 162,151 |
2021-08-04 | $12.26 | $12.48 | $11.96 | $12.48 | $12.48 | 90,984 |
2021-08-03 | $12.29 | $12.85 | $11.94 | $11.94 | $11.94 | 169,698 |
2021-08-02 | $11.91 | $12.44 | $11.35 | $12.41 | $12.41 | 333,329 |
2021-07-30 | $12.11 | $12.36 | $11.74 | $12.20 | $12.20 | 333,907 |
2021-07-29 | $12.00 | $12.08 | $11.62 | $11.90 | $11.90 | 111,712 |
2021-07-28 | $12.40 | $12.91 | $12.01 | $12.28 | $12.28 | 196,403 |
2021-07-27 | $12.39 | $12.95 | $12.39 | $12.60 | $12.60 | 157,048 |
2021-07-26 | $12.71 | $12.71 | $12.17 | $12.17 | $12.17 | 287,177 |
2021-07-23 | $12.52 | $12.96 | $12.47 | $12.75 | $12.75 | 178,209 |
2021-07-22 | $12.45 | $13.01 | $12.45 | $12.77 | $12.77 | 310,988 |
2021-07-21 | $13.10 | $13.17 | $12.27 | $12.38 | $12.38 | 432,113 |
2021-07-20 | $14.94 | $15.37 | $13.47 | $13.65 | $13.65 | 448,898 |
2021-07-19 | $15.05 | $15.81 | $14.94 | $15.25 | $15.25 | 685,567 |
2021-07-16 | $12.74 | $14.04 | $12.74 | $13.95 | $13.95 | 333,926 |
2021-07-15 | $12.89 | $13.36 | $12.62 | $13.00 | $13.00 | 146,750 |
2021-07-14 | $11.94 | $12.64 | $11.43 | $12.56 | $12.56 | 376,330 |
2021-07-13 | $11.67 | $12.08 | $11.64 | $12.04 | $12.04 | 186,003 |
2021-07-12 | $11.83 | $12.09 | $11.40 | $11.46 | $11.46 | 184,580 |
2021-07-09 | $12.35 | $12.45 | $11.69 | $11.72 | $11.72 | 303,191 |
2021-07-08 | $13.23 | $13.49 | $12.47 | $12.80 | $12.80 | 478,833 |
2021-07-07 | $11.91 | $12.69 | $11.74 | $12.38 | $12.38 | 186,918 |
2021-07-06 | $11.18 | $12.10 | $11.17 | $11.90 | $11.90 | 177,115 |
2021-07-02 | $11.00 | $11.22 | $11.00 | $11.14 | $11.14 | 103,891 |
2021-07-01 | $11.09 | $11.20 | $10.91 | $11.03 | $11.03 | 134,895 |
2021-06-30 | $11.65 | $11.65 | $11.31 | $11.35 | $11.35 | 37,007 |
2021-06-29 | $11.41 | $11.68 | $11.27 | $11.62 | $11.62 | 26,640 |
2021-06-28 | $11.01 | $11.71 | $11.01 | $11.56 | $11.56 | 156,584 |
2021-06-25 | $11.18 | $11.20 | $10.91 | $11.00 | $11.00 | 135,131 |
2021-06-24 | $11.35 | $11.54 | $11.19 | $11.27 | $11.27 | 121,867 |
2021-06-23 | $11.71 | $11.71 | $11.35 | $11.64 | $11.64 | 116,981 |
2021-06-22 | $11.81 | $12.17 | $11.68 | $11.79 | $11.79 | 60,147 |
2021-06-21 | $12.65 | $12.73 | $11.82 | $11.84 | $11.84 | 185,073 |
2021-06-18 | $12.59 | $13.04 | $12.56 | $13.01 | $13.01 | 313,270 |
2021-06-17 | $11.30 | $12.52 | $11.18 | $12.17 | $12.17 | 193,509 |
2021-06-16 | $11.21 | $11.64 | $11.09 | $11.27 | $11.27 | 104,054 |
2021-06-15 | $11.28 | $11.42 | $11.08 | $11.23 | $11.23 | 73,724 |
2021-06-14 | $10.88 | $11.47 | $10.88 | $11.31 | $11.31 | 97,978 |
2021-06-11 | $11.09 | $11.15 | $10.95 | $11.01 | $11.01 | 76,429 |
2021-06-10 | $10.68 | $11.25 | $10.62 | $11.16 | $11.16 | 108,086 |
2021-06-09 | $10.58 | $10.95 | $10.55 | $10.94 | $10.94 | 66,112 |
2021-06-08 | $10.63 | $10.88 | $10.49 | $10.55 | $10.55 | 67,647 |
2021-06-07 | $10.55 | $10.67 | $10.49 | $10.64 | $10.64 | 31,448 |
2021-06-04 | $10.66 | $10.85 | $10.51 | $10.62 | $10.62 | 78,674 |
2021-06-03 | $10.66 | $10.94 | $10.52 | $10.74 | $10.74 | 103,373 |
2021-06-02 | $10.47 | $10.80 | $10.37 | $10.45 | $10.45 | 111,939 |
2021-06-01 | $10.95 | $10.95 | $10.56 | $10.61 | $10.61 | 196,760 |
2021-05-28 | $11.00 | $11.43 | $11.00 | $11.23 | $11.23 | 78,187 |
2021-05-27 | $11.38 | $11.48 | $11.13 | $11.14 | $11.14 | 91,037 |
2021-05-26 | $12.00 | $12.05 | $11.62 | $11.66 | $11.66 | 56,138 |
2021-05-25 | $11.65 | $12.18 | $11.38 | $12.09 | $12.09 | 90,446 |
2021-05-24 | $12.20 | $12.32 | $11.70 | $11.85 | $11.85 | 58,364 |
2021-05-21 | $12.14 | $12.41 | $11.98 | $12.41 | $12.41 | 38,396 |
2021-05-20 | $12.36 | $12.86 | $12.35 | $12.51 | $12.51 | 176,376 |
2021-05-19 | $12.70 | $13.19 | $12.43 | $12.51 | $12.51 | 372,059 |
2021-05-18 | $11.50 | $12.04 | $11.43 | $12.03 | $12.03 | 156,817 |
2021-05-17 | $12.08 | $12.28 | $11.54 | $11.55 | $11.55 | 81,397 |
2021-05-14 | $12.65 | $12.67 | $11.78 | $11.85 | $11.85 | 283,955 |
2021-05-13 | $13.54 | $13.68 | $12.73 | $13.07 | $13.07 | 140,225 |
2021-05-12 | $12.77 | $13.66 | $12.44 | $13.61 | $13.61 | 476,095 |
2021-05-11 | $13.20 | $13.24 | $12.33 | $12.70 | $12.70 | 225,306 |
2021-05-10 | $11.58 | $12.15 | $11.50 | $12.11 | $12.11 | 171,486 |
2021-05-07 | $12.65 | $12.79 | $11.83 | $11.84 | $11.84 | 164,670 |
2021-05-06 | $12.57 | $13.22 | $12.45 | $12.48 | $12.48 | 103,132 |
2021-05-05 | $12.97 | $13.20 | $12.47 | $12.66 | $12.66 | 155,900 |
2021-05-04 | $13.13 | $13.76 | $13.00 | $13.14 | $13.14 | 142,528 |
2021-05-03 | $12.92 | $13.25 | $12.70 | $12.94 | $12.94 | 126,284 |
2021-04-30 | $13.30 | $13.56 | $13.00 | $13.45 | $13.45 | 82,320 |
2021-04-29 | $12.91 | $13.41 | $12.70 | $13.00 | $13.00 | 134,266 |
2021-04-28 | $13.70 | $13.78 | $13.21 | $13.31 | $13.31 | 147,780 |
2021-04-27 | $14.00 | $14.10 | $13.72 | $13.77 | $13.77 | 101,385 |
2021-04-26 | $14.38 | $14.38 | $13.84 | $14.10 | $14.10 | 174,491 |
2021-04-23 | $15.24 | $15.44 | $14.35 | $14.50 | $14.50 | 74,782 |
2021-04-22 | $15.00 | $15.53 | $14.71 | $15.42 | $15.42 | 137,955 |
2021-04-21 | $16.45 | $16.62 | $14.92 | $14.97 | $14.97 | 192,133 |
2021-04-20 | $15.07 | $16.47 | $15.07 | $16.07 | $16.07 | 237,423 |
2021-04-19 | $14.67 | $15.08 | $14.46 | $14.88 | $14.88 | 155,171 |
2021-04-16 | $14.30 | $14.70 | $14.10 | $14.59 | $14.59 | 48,891 |
2021-04-15 | $14.17 | $14.88 | $14.17 | $14.61 | $14.61 | 71,572 |
2021-04-14 | $15.00 | $15.07 | $13.95 | $14.48 | $14.48 | 160,472 |
2021-04-13 | $14.79 | $15.45 | $14.79 | $15.03 | $15.03 | 142,417 |
2021-04-12 | $14.67 | $14.95 | $14.46 | $14.69 | $14.69 | 148,175 |
2021-04-09 | $14.69 | $14.94 | $14.60 | $14.66 | $14.66 | 57,596 |
2021-04-08 | $14.77 | $15.44 | $14.72 | $14.80 | $14.80 | 64,318 |
2021-04-07 | $14.75 | $14.96 | $14.42 | $14.71 | $14.71 | 71,239 |
2021-04-06 | $14.78 | $14.78 | $14.28 | $14.73 | $14.73 | 45,565 |
2021-04-05 | $14.87 | $14.87 | $14.40 | $14.77 | $14.77 | 101,831 |
2021-04-01 | $15.64 | $15.64 | $14.88 | $14.91 | $14.91 | 127,979 |
2021-03-31 | $15.44 | $15.92 | $15.44 | $15.77 | $15.77 | 75,601 |
2021-03-30 | $16.54 | $16.60 | $15.55 | $15.74 | $15.74 | 124,435 |
2021-03-29 | $15.91 | $16.86 | $15.86 | $16.52 | $16.52 | 158,993 |
2021-03-26 | $16.16 | $16.66 | $15.59 | $15.64 | $15.64 | 162,572 |
2021-03-25 | $18.54 | $18.94 | $16.56 | $16.73 | $16.73 | 206,220 |
2021-03-24 | $17.22 | $17.90 | $16.30 | $17.90 | $17.90 | 109,674 |
2021-03-23 | $16.66 | $18.19 | $16.59 | $17.98 | $17.98 | 305,498 |
2021-03-22 | $15.69 | $16.49 | $15.69 | $16.33 | $16.33 | 76,834 |
2021-03-19 | $15.64 | $16.55 | $15.21 | $15.73 | $15.73 | 120,322 |
2021-03-18 | $14.65 | $15.78 | $14.25 | $15.64 | $15.64 | 121,546 |
2021-03-17 | $15.66 | $15.71 | $14.63 | $14.65 | $14.65 | 108,992 |
2021-03-16 | $14.44 | $15.50 | $14.44 | $15.39 | $15.39 | 142,710 |
2021-03-15 | $14.54 | $14.96 | $14.31 | $14.35 | $14.35 | 67,972 |
2021-03-12 | $15.09 | $15.09 | $14.64 | $14.66 | $14.66 | 52,011 |
2021-03-11 | $15.28 | $15.56 | $14.63 | $15.12 | $15.12 | 119,483 |
2021-03-10 | $16.16 | $16.33 | $15.42 | $15.62 | $15.62 | 102,213 |
2021-03-09 | $15.90 | $16.74 | $15.69 | $16.40 | $16.40 | 83,259 |
2021-03-08 | $16.13 | $16.20 | $15.24 | $15.98 | $15.98 | 347,483 |
2021-03-05 | $16.63 | $19.09 | $16.22 | $16.37 | $16.37 | 340,766 |
2021-03-04 | $17.03 | $19.04 | $16.67 | $17.69 | $17.69 | 228,980 |
2021-03-03 | $17.36 | $17.36 | $16.01 | $17.02 | $17.02 | 312,304 |
2021-03-02 | $17.16 | $17.55 | $16.83 | $17.45 | $17.45 | 90,171 |
2021-03-01 | $17.42 | $17.48 | $16.80 | $17.22 | $17.22 | 159,918 |
2021-02-26 | $18.38 | $19.87 | $18.00 | $18.62 | $18.62 | 405,961 |
2021-02-25 | $16.34 | $18.60 | $16.29 | $18.31 | $18.31 | 277,961 |
2021-02-24 | $18.21 | $18.34 | $16.55 | $16.61 | $16.61 | 233,685 |
2021-02-23 | $19.00 | $20.59 | $18.30 | $18.50 | $18.50 | 174,749 |
2021-02-22 | $20.18 | $20.30 | $18.18 | $19.01 | $19.01 | 217,595 |
2021-02-19 | $21.61 | $21.61 | $19.94 | $20.15 | $20.15 | 188,298 |
2021-02-18 | $21.70 | $22.48 | $21.40 | $22.12 | $22.12 | 128,027 |
2021-02-17 | $21.01 | $21.73 | $20.78 | $21.06 | $21.06 | 63,071 |
2021-02-16 | $21.67 | $21.67 | $20.75 | $21.00 | $21.00 | 157,055 |
2021-02-12 | $23.55 | $23.55 | $22.36 | $22.41 | $22.41 | 95,458 |
2021-02-11 | $22.85 | $24.15 | $22.59 | $23.07 | $23.07 | 74,395 |
2021-02-10 | $23.21 | $23.91 | $22.63 | $22.97 | $22.97 | 143,046 |
2021-02-09 | $23.61 | $24.06 | $23.20 | $23.54 | $23.54 | 105,272 |
2021-02-08 | $24.55 | $24.55 | $23.06 | $23.08 | $23.08 | 162,946 |
2021-02-05 | $24.85 | $25.12 | $24.29 | $24.93 | $24.93 | 135,379 |
2021-02-04 | $26.83 | $26.83 | $25.33 | $25.40 | $25.40 | 285,721 |
2021-02-03 | $28.45 | $28.91 | $27.04 | $27.22 | $27.22 | 194,705 |
2021-02-02 | $28.90 | $29.72 | $28.24 | $29.04 | $29.04 | 143,972 |
2021-02-01 | $30.67 | $32.42 | $30.37 | $30.84 | $30.84 | 141,104 |
2021-01-29 | $29.45 | $32.75 | $29.19 | $32.38 | $32.38 | 308,526 |
2021-01-28 | $30.99 | $30.99 | $28.84 | $29.68 | $29.68 | 185,861 |
2021-01-27 | $32.00 | $32.59 | $30.41 | $32.22 | $32.22 | 274,791 |
2021-01-26 | $27.79 | $29.47 | $27.05 | $29.47 | $29.47 | 193,167 |
2021-01-25 | $27.40 | $29.45 | $27.40 | $28.02 | $28.02 | 222,741 |
2021-01-22 | $27.31 | $27.90 | $26.70 | $26.92 | $26.92 | 143,829 |
2021-01-21 | $24.86 | $26.75 | $24.86 | $26.45 | $26.45 | 177,795 |
2021-01-20 | $24.80 | $25.77 | $24.75 | $25.36 | $25.36 | 54,289 |
2021-01-19 | $25.02 | $26.07 | $25.02 | $25.41 | $25.41 | 121,185 |
2021-01-15 | $25.50 | $26.91 | $25.38 | $26.25 | $26.25 | 231,778 |
2021-01-14 | $25.50 | $25.50 | $23.83 | $24.43 | $24.43 | 386,172 |
2021-01-13 | $25.61 | $26.56 | $25.59 | $26.17 | $26.17 | 245,398 |
2021-01-12 | $26.98 | $27.36 | $25.31 | $25.35 | $25.35 | 173,438 |
2021-01-11 | $28.48 | $29.50 | $27.33 | $27.42 | $27.42 | 359,408 |
2021-01-08 | $1.35 | $1.44 | $1.33 | $1.37 | $27.40 | 117,286 |
2021-01-07 | $1.39 | $1.40 | $1.31 | $1.35 | $27.00 | 161,302 |
2021-01-06 | $1.57 | $1.59 | $1.40 | $1.43 | $28.60 | 227,146 |
2021-01-05 | $1.75 | $1.75 | $1.57 | $1.60 | $32.00 | 134,751 |
2021-01-04 | $1.64 | $1.78 | $1.61 | $1.75 | $35.00 | 167,208 |
2020-12-31 | $1.70 | $1.73 | $1.64 | $1.67 | $33.40 | 150,886 |
2020-12-30 | $1.73 | $1.76 | $1.67 | $1.68 | $33.60 | 62,849 |
2020-12-29 | $1.71 | $1.79 | $1.70 | $1.77 | $35.40 | 65,637 |
2020-12-28 | $1.70 | $1.73 | $1.65 | $1.73 | $34.60 | 61,133 |
2020-12-24 | $1.70 | $1.77 | $1.70 | $1.73 | $34.60 | 50,473 |
2020-12-23 | $1.82 | $1.82 | $1.68 | $1.72 | $34.40 | 87,979 |
2020-12-22 | $1.74 | $1.85 | $1.74 | $1.85 | $37.00 | 60,130 |
2020-12-21 | $1.89 | $1.90 | $1.75 | $1.79 | $35.80 | 104,864 |
2020-12-18 | $1.71 | $1.79 | $1.69 | $1.74 | $34.80 | 70,639 |
2020-12-17 | $1.68 | $1.73 | $1.67 | $1.69 | $33.80 | 104,020 |
2020-12-16 | $1.66 | $1.72 | $1.66 | $1.69 | $33.80 | 63,098 |
2020-12-15 | $1.73 | $1.81 | $1.67 | $1.68 | $33.60 | 126,427 |
2020-12-14 | $1.60 | $1.80 | $1.60 | $1.80 | $36.00 | 95,004 |
2020-12-11 | $1.67 | $1.74 | $1.64 | $1.70 | $34.00 | 98,720 |
2020-12-10 | $1.72 | $1.73 | $1.61 | $1.62 | $32.40 | 53,484 |
2020-12-09 | $1.61 | $1.72 | $1.59 | $1.68 | $33.60 | 98,605 |
2020-12-08 | $1.72 | $1.73 | $1.64 | $1.66 | $33.20 | 65,897 |
2020-12-07 | $1.66 | $1.72 | $1.65 | $1.69 | $33.80 | 108,610 |
2020-12-04 | $1.76 | $1.76 | $1.63 | $1.64 | $32.80 | 150,663 |
2020-12-03 | $1.95 | $1.95 | $1.76 | $1.81 | $36.20 | 121,870 |
2020-12-02 | $2.08 | $2.09 | $1.91 | $1.93 | $38.60 | 65,082 |
2020-12-01 | $1.94 | $2.03 | $1.94 | $2.03 | $40.60 | 51,727 |
2020-11-30 | $1.95 | $2.13 | $1.95 | $2.11 | $42.20 | 96,814 |
2020-11-27 | $1.89 | $1.95 | $1.88 | $1.94 | $38.80 | 38,863 |
2020-11-25 | $1.92 | $1.97 | $1.88 | $1.91 | $38.20 | 91,885 |
2020-11-24 | $1.96 | $2.00 | $1.85 | $1.89 | $37.80 | 146,611 |
2020-11-23 | $2.31 | $2.33 | $2.10 | $2.14 | $42.80 | 161,482 |
2020-11-20 | $2.39 | $2.43 | $2.35 | $2.42 | $48.40 | 65,629 |
2020-11-19 | $2.45 | $2.53 | $2.35 | $2.36 | $47.20 | 98,572 |
2020-11-18 | $2.39 | $2.45 | $2.25 | $2.45 | $49.00 | 150,094 |
2020-11-17 | $2.54 | $2.59 | $2.37 | $2.38 | $47.60 | 110,686 |
2020-11-16 | $2.56 | $2.58 | $2.43 | $2.46 | $49.20 | 179,879 |
2020-11-13 | $3.01 | $3.04 | $2.76 | $2.79 | $55.80 | 125,064 |
2020-11-12 | $3.00 | $3.19 | $2.94 | $3.10 | $62.00 | 111,979 |
2020-11-11 | $2.67 | $2.93 | $2.66 | $2.88 | $57.60 | 66,829 |
2020-11-10 | $2.80 | $2.84 | $2.69 | $2.76 | $55.20 | 108,800 |
2020-11-09 | $3.31 | $3.36 | $2.56 | $2.76 | $55.20 | 329,609 |
2020-11-06 | $4.06 | $4.30 | $4.01 | $4.26 | $85.20 | 72,024 |
2020-11-05 | $4.32 | $4.36 | $4.03 | $4.08 | $81.60 | 116,793 |
2020-11-04 | $4.34 | $4.68 | $4.22 | $4.50 | $90.00 | 91,366 |
2020-11-03 | $4.39 | $4.40 | $4.24 | $4.29 | $85.80 | 104,994 |
2020-11-02 | $4.91 | $5.01 | $4.52 | $4.58 | $91.60 | 123,479 |
2020-10-30 | $5.25 | $5.43 | $5.04 | $5.06 | $101.20 | 67,473 |
2020-10-29 | $5.50 | $5.67 | $5.01 | $5.11 | $102.20 | 77,757 |
2020-10-28 | $5.44 | $5.58 | $5.25 | $5.55 | $111.00 | 144,203 |
2020-10-27 | $4.63 | $4.99 | $4.63 | $4.99 | $99.80 | 74,931 |
2020-10-26 | $4.48 | $4.85 | $4.44 | $4.70 | $94.00 | 176,997 |
2020-10-23 | $4.32 | $4.38 | $4.21 | $4.25 | $85.00 | 49,677 |
2020-10-22 | $4.68 | $4.71 | $4.31 | $4.33 | $86.60 | 67,769 |
2020-10-21 | $4.62 | $4.79 | $4.60 | $4.79 | $95.80 | 46,854 |
2020-10-20 | $4.67 | $4.70 | $4.48 | $4.66 | $93.20 | 78,499 |
2020-10-19 | $4.60 | $4.86 | $4.51 | $4.84 | $96.80 | 51,374 |
2020-10-16 | $4.53 | $4.74 | $4.52 | $4.70 | $94.00 | 24,465 |
2020-10-15 | $4.93 | $4.98 | $4.60 | $4.61 | $92.20 | 47,059 |
2020-10-14 | $4.64 | $4.75 | $4.54 | $4.75 | $95.00 | 71,143 |
2020-10-13 | $4.50 | $4.76 | $4.50 | $4.73 | $94.60 | 78,884 |
2020-10-12 | $4.42 | $4.55 | $4.42 | $4.46 | $89.20 | 47,694 |
2020-10-09 | $4.40 | $4.54 | $4.27 | $4.50 | $90.00 | 91,996 |
2020-10-08 | $4.65 | $4.67 | $4.42 | $4.43 | $88.60 | 109,983 |
2020-10-07 | $4.90 | $4.92 | $4.69 | $4.74 | $94.80 | 112,224 |
2020-10-06 | $4.82 | $5.18 | $4.62 | $5.16 | $103.20 | 142,603 |
2020-10-05 | $5.12 | $5.15 | $4.90 | $4.93 | $98.60 | 61,552 |
2020-10-02 | $6.04 | $6.07 | $5.24 | $5.34 | $106.80 | 82,227 |
2020-10-01 | $5.59 | $5.75 | $5.44 | $5.58 | $111.60 | 56,186 |
2020-09-30 | $5.73 | $5.75 | $5.32 | $5.63 | $112.60 | 57,065 |
2020-09-29 | $5.60 | $5.88 | $5.41 | $5.71 | $114.20 | 45,652 |
2020-09-28 | $5.59 | $5.68 | $5.33 | $5.46 | $109.20 | 41,434 |
2020-09-25 | $6.21 | $6.41 | $5.91 | $5.98 | $119.60 | 28,334 |
2020-09-24 | $6.38 | $6.70 | $5.93 | $6.26 | $125.20 | 68,484 |
2020-09-23 | $5.63 | $6.26 | $5.50 | $6.26 | $125.20 | 70,338 |
2020-09-22 | $5.52 | $5.95 | $5.51 | $5.77 | $115.40 | 58,761 |
2020-09-21 | $5.39 | $5.91 | $5.39 | $5.76 | $115.20 | 131,180 |
2020-09-18 | $4.86 | $5.15 | $4.82 | $5.06 | $101.20 | 46,210 |
2020-09-17 | $5.00 | $5.09 | $4.78 | $4.84 | $96.80 | 42,525 |
2020-09-16 | $5.04 | $5.09 | $4.54 | $4.77 | $95.40 | 81,499 |
2020-09-15 | $4.95 | $5.14 | $4.90 | $5.11 | $102.20 | 23,876 |
2020-09-14 | $5.16 | $5.26 | $4.93 | $4.97 | $99.40 | 40,314 |
2020-09-11 | $5.43 | $5.56 | $5.32 | $5.38 | $107.60 | 36,164 |
2020-09-10 | $5.10 | $5.50 | $4.95 | $5.48 | $109.60 | 59,067 |
2020-09-09 | $5.02 | $5.35 | $5.02 | $5.21 | $104.20 | 43,132 |
2020-09-08 | $5.12 | $5.30 | $5.06 | $5.25 | $105.00 | 95,234 |
2020-09-04 | $4.82 | $5.13 | $4.67 | $4.81 | $96.20 | 89,823 |
2020-09-03 | $4.75 | $5.06 | $4.46 | $4.96 | $99.20 | 142,582 |
2020-09-02 | $4.94 | $5.09 | $4.74 | $4.79 | $95.80 | 49,283 |
2020-09-01 | $5.12 | $5.32 | $4.99 | $5.01 | $100.20 | 27,648 |
2020-08-31 | $4.87 | $5.12 | $4.85 | $5.12 | $102.40 | 36,085 |
2020-08-28 | $5.07 | $5.07 | $4.80 | $4.80 | $96.00 | 60,358 |
2020-08-27 | $5.30 | $5.30 | $5.01 | $5.11 | $102.20 | 44,327 |
2020-08-26 | $5.11 | $5.34 | $5.11 | $5.33 | $106.60 | 27,106 |
2020-08-25 | $5.00 | $5.30 | $4.92 | $5.15 | $103.00 | 34,518 |
2020-08-24 | $5.52 | $5.69 | $5.14 | $5.15 | $103.00 | 62,429 |
2020-08-21 | $5.77 | $5.82 | $5.64 | $5.78 | $115.60 | 27,230 |
2020-08-20 | $5.72 | $5.73 | $5.54 | $5.70 | $114.00 | 31,996 |
2020-08-19 | $5.34 | $5.51 | $5.22 | $5.46 | $109.20 | 61,822 |
2020-08-18 | $5.15 | $5.44 | $5.15 | $5.44 | $108.80 | 32,736 |
2020-08-17 | $4.99 | $5.24 | $4.99 | $5.18 | $103.60 | 36,182 |
2020-08-14 | $5.30 | $5.32 | $4.97 | $5.06 | $101.20 | 43,995 |
2020-08-13 | $5.10 | $5.26 | $5.01 | $5.20 | $104.00 | 46,210 |
2020-08-12 | $4.80 | $5.21 | $4.77 | $5.04 | $100.80 | 48,578 |
2020-08-11 | $4.88 | $5.11 | $4.65 | $5.07 | $101.40 | 102,673 |
2020-08-10 | $5.57 | $5.57 | $5.14 | $5.16 | $103.20 | 94,446 |
2020-08-07 | $6.00 | $6.13 | $5.67 | $5.69 | $113.80 | 48,534 |
2020-08-06 | $5.90 | $6.04 | $5.80 | $5.96 | $119.20 | 48,051 |
2020-08-05 | $6.10 | $6.10 | $5.85 | $5.88 | $117.60 | 87,156 |
2020-08-04 | $6.43 | $6.43 | $6.24 | $6.28 | $125.60 | 27,912 |
2020-08-03 | $6.36 | $6.62 | $6.27 | $6.39 | $127.80 | 43,321 |
2020-07-31 | $6.33 | $6.76 | $6.33 | $6.48 | $129.60 | 69,037 |
2020-07-30 | $6.37 | $6.63 | $6.26 | $6.33 | $126.60 | 74,166 |
2020-07-29 | $6.48 | $6.52 | $6.02 | $6.04 | $120.80 | 84,368 |
2020-07-28 | $6.46 | $6.62 | $6.35 | $6.62 | $132.40 | 38,117 |
2020-07-27 | $6.34 | $6.70 | $6.34 | $6.42 | $128.40 | 45,446 |
2020-07-24 | $6.30 | $6.48 | $6.18 | $6.44 | $128.80 | 74,183 |
2020-07-23 | $6.37 | $6.43 | $6.03 | $6.23 | $124.60 | 122,313 |
2020-07-22 | $6.45 | $6.54 | $6.19 | $6.25 | $125.00 | 47,331 |
2020-07-21 | $6.53 | $6.58 | $6.14 | $6.28 | $125.60 | 83,312 |
2020-07-20 | $6.69 | $6.92 | $6.57 | $6.84 | $136.80 | 46,157 |
2020-07-17 | $6.31 | $6.64 | $6.30 | $6.61 | $132.20 | 66,935 |
2020-07-16 | $6.60 | $6.69 | $6.22 | $6.44 | $128.80 | 107,208 |
2020-07-15 | $6.81 | $6.87 | $6.22 | $6.31 | $126.20 | 162,967 |
2020-07-14 | $7.70 | $7.96 | $7.24 | $7.26 | $145.20 | 79,124 |
2020-07-13 | $7.32 | $7.71 | $6.99 | $7.59 | $151.80 | 164,027 |
2020-07-10 | $8.55 | $8.55 | $7.51 | $7.51 | $150.20 | 222,110 |
2020-07-09 | $7.57 | $8.53 | $7.53 | $8.34 | $166.80 | 181,626 |
2020-07-08 | $7.78 | $8.03 | $7.47 | $7.55 | $151.00 | 127,022 |
2020-07-07 | $7.42 | $7.90 | $7.35 | $7.85 | $157.00 | 124,215 |
2020-07-06 | $7.10 | $7.44 | $6.80 | $7.14 | $142.80 | 96,123 |
2020-07-02 | $7.30 | $7.58 | $6.81 | $7.55 | $151.00 | 84,548 |
2020-07-01 | $7.15 | $7.73 | $6.88 | $7.70 | $154.00 | 98,489 |
2020-06-30 | $7.69 | $7.91 | $7.15 | $7.30 | $146.00 | 64,426 |
2020-06-29 | $8.31 | $8.50 | $7.58 | $7.69 | $153.80 | 111,190 |
2020-06-26 | $7.83 | $8.55 | $7.77 | $8.41 | $168.20 | 124,241 |
2020-06-25 | $8.50 | $8.55 | $7.60 | $7.63 | $152.60 | 127,455 |
2020-06-24 | $7.24 | $8.33 | $7.23 | $8.14 | $162.80 | 178,471 |
2020-06-23 | $6.80 | $7.05 | $6.67 | $6.94 | $138.80 | 44,715 |
2020-06-22 | $7.15 | $7.44 | $6.99 | $7.11 | $142.20 | 62,938 |
2020-06-19 | $6.29 | $7.24 | $6.21 | $7.06 | $141.20 | 92,376 |
2020-06-18 | $7.08 | $7.14 | $6.40 | $6.71 | $134.20 | 51,298 |
2020-06-17 | $6.32 | $6.77 | $6.28 | $6.74 | $134.80 | 71,606 |
2020-06-16 | $5.61 | $6.76 | $5.57 | $6.24 | $124.80 | 112,947 |
2020-06-15 | $8.09 | $8.20 | $6.63 | $6.81 | $136.20 | 94,696 |
2020-06-12 | $6.89 | $8.01 | $6.62 | $7.04 | $140.80 | 163,398 |
2020-06-11 | $8.00 | $8.33 | $7.27 | $8.24 | $164.80 | 187,281 |
2020-06-10 | $5.44 | $6.32 | $5.44 | $6.29 | $125.80 | 104,972 |
2020-06-09 | $5.54 | $5.61 | $5.23 | $5.39 | $107.80 | 60,890 |
2020-06-08 | $5.18 | $5.36 | $4.80 | $4.80 | $96.00 | 68,960 |
2020-06-05 | $5.62 | $5.90 | $5.21 | $5.83 | $116.60 | 86,067 |
2020-06-04 | $7.79 | $8.15 | $7.06 | $7.11 | $142.20 | 74,452 |
2020-06-03 | $8.62 | $8.62 | $7.60 | $7.77 | $155.40 | 54,803 |
2020-06-02 | $9.54 | $9.68 | $9.18 | $9.20 | $184.00 | 23,011 |
2020-06-01 | $10.98 | $10.98 | $9.80 | $9.91 | $198.20 | 23,541 |
2020-05-29 | $10.94 | $11.22 | $10.41 | $10.83 | $216.60 | 45,262 |
2020-05-28 | $9.02 | $10.33 | $9.00 | $10.18 | $203.60 | 27,099 |
2020-05-27 | $9.80 | $10.60 | $9.16 | $9.26 | $185.20 | 35,465 |
2020-05-26 | $11.77 | $11.77 | $10.23 | $10.69 | $213.84 | 37,992 |
2020-05-22 | $13.20 | $13.99 | $13.13 | $13.33 | $266.60 | 10,273 |
2020-05-21 | $13.34 | $13.67 | $12.56 | $13.03 | $260.60 | 20,854 |
2020-05-20 | $13.16 | $13.58 | $12.91 | $13.18 | $263.60 | 31,730 |
2020-05-19 | $13.80 | $14.61 | $13.38 | $14.45 | $289.00 | 33,508 |
2020-05-18 | $15.83 | $15.84 | $13.13 | $13.51 | $270.20 | 39,924 |
2020-05-15 | $19.64 | $19.68 | $18.33 | $18.60 | $372.00 | 11,312 |
2020-05-14 | $21.40 | $21.99 | $18.50 | $18.50 | $370.00 | 18,364 |
2020-05-13 | $18.79 | $20.39 | $18.20 | $19.71 | $394.20 | 15,585 |
2020-05-12 | $16.20 | $17.89 | $16.10 | $17.85 | $356.90 | 9,059 |
2020-05-11 | $16.86 | $16.93 | $16.09 | $16.46 | $329.20 | 12,598 |
2020-05-08 | $16.68 | $17.00 | $15.78 | $15.80 | $316.00 | 14,624 |
2020-05-07 | $18.10 | $18.10 | $16.92 | $17.81 | $356.20 | 11,351 |
2020-05-06 | $18.00 | $19.04 | $17.70 | $18.93 | $378.60 | 5,525 |
2020-05-05 | $17.05 | $18.83 | $17.00 | $18.64 | $372.80 | 7,826 |
2020-05-04 | $21.91 | $21.91 | $18.90 | $18.90 | $378.00 | 18,490 |
2020-05-01 | $18.40 | $19.64 | $18.06 | $19.15 | $383.00 | 14,602 |
2020-04-30 | $15.80 | $16.86 | $15.80 | $16.64 | $332.80 | 5,459 |
2020-04-29 | $17.00 | $17.28 | $15.25 | $15.36 | $307.20 | 13,296 |
2020-04-28 | $18.00 | $19.14 | $17.39 | $18.37 | $367.40 | 9,495 |
2020-04-27 | $21.07 | $21.10 | $19.18 | $19.49 | $389.80 | 7,519 |
2020-04-24 | $21.71 | $22.81 | $21.04 | $21.39 | $427.80 | 6,120 |
2020-04-23 | $22.68 | $22.99 | $21.39 | $22.68 | $453.60 | 8,363 |
2020-04-22 | $23.50 | $25.00 | $22.35 | $22.90 | $458.00 | 7,723 |
2020-04-21 | $24.75 | $25.98 | $24.26 | $25.63 | $512.60 | 9,428 |
2020-04-20 | $23.77 | $23.84 | $21.67 | $23.11 | $462.20 | 10,987 |
2020-04-17 | $21.91 | $23.88 | $21.58 | $21.89 | $437.80 | 12,696 |
2020-04-16 | $24.30 | $26.18 | $24.30 | $25.15 | $503.00 | 10,054 |
2020-04-15 | $26.74 | $26.74 | $24.16 | $24.50 | $490.00 | 13,995 |
2020-04-14 | $22.00 | $22.90 | $21.10 | $21.71 | $434.20 | 6,716 |
2020-04-13 | $22.85 | $24.63 | $22.50 | $23.34 | $466.80 | 8,705 |
2020-04-09 | $22.00 | $23.54 | $20.00 | $22.29 | $445.80 | 8,900 |
2020-04-08 | $27.48 | $27.48 | $23.01 | $23.38 | $467.52 | 11,601 |
2020-04-07 | $24.45 | $27.65 | $23.30 | $27.56 | $551.20 | 15,458 |
2020-04-06 | $35.10 | $36.00 | $29.00 | $29.61 | $592.20 | 14,399 |
2020-04-03 | $41.00 | $42.42 | $37.53 | $41.26 | $825.20 | 6,013 |
2020-04-02 | $43.50 | $44.90 | $35.50 | $38.71 | $774.20 | 6,545 |
2020-04-01 | $40.03 | $42.98 | $38.50 | $41.21 | $824.20 | 7,646 |
2020-03-31 | $33.59 | $35.55 | $31.64 | $34.59 | $691.80 | 4,044 |
2020-03-30 | $34.88 | $37.85 | $32.49 | $33.52 | $670.40 | 4,487 |
2020-03-27 | $35.99 | $35.99 | $33.19 | $33.42 | $668.40 | 5,051 |
2020-03-26 | $35.87 | $38.00 | $30.00 | $31.01 | $620.20 | 6,352 |
2020-03-25 | $42.00 | $43.85 | $31.13 | $36.34 | $726.80 | 5,206 |
2020-03-24 | $56.69 | $56.69 | $46.00 | $49.25 | $985.00 | 2,818 |
2020-03-23 | $60.00 | $67.50 | $55.01 | $63.00 | $1,259.61 | 4,947 |
2020-03-20 | $54.00 | $63.34 | $46.15 | $59.70 | $1,193.63 | 1,761 |
2020-03-19 | $62.34 | $71.87 | $54.51 | $57.02 | $1,140.02 | 2,288 |
2020-03-18 | $61.39 | $71.00 | $60.01 | $63.90 | $1,277.60 | 3,185 |
2020-03-17 | $57.70 | $67.21 | $48.50 | $55.81 | $1,115.85 | 5,186 |
2020-03-16 | $50.60 | $64.99 | $50.60 | $59.48 | $1,189.23 | 4,795 |
2020-03-13 | $54.90 | $63.00 | $44.99 | $46.00 | $919.71 | 6,371 |
2020-03-12 | $52.00 | $63.62 | $50.74 | $61.00 | $1,219.62 | 10,238 |
2020-03-11 | $41.35 | $47.50 | $40.36 | $44.49 | $889.52 | 5,635 |
2020-03-10 | $41.61 | $50.00 | $35.16 | $37.59 | $751.57 | 3,238 |
2020-03-09 | $42.92 | $55.81 | $38.17 | $46.23 | $924.31 | 5,997 |
2020-03-06 | $35.28 | $36.00 | $31.03 | $33.20 | $663.79 | 4,617 |
2020-03-05 | $31.65 | $31.65 | $28.03 | $29.84 | $596.55 | 3,191 |
2020-03-04 | $28.80 | $29.27 | $26.10 | $26.18 | $523.44 | 2,772 |
2020-03-03 | $25.01 | $29.71 | $24.31 | $28.79 | $575.64 | 3,874 |
2020-03-02 | $27.99 | $29.74 | $26.10 | $26.10 | $521.78 | 3,398 |
2020-02-28 | $32.62 | $33.14 | $27.80 | $29.00 | $579.82 | 6,429 |
2020-02-27 | $29.35 | $29.61 | $25.80 | $28.37 | $567.20 | 6,285 |
2020-02-26 | $24.64 | $25.87 | $22.61 | $25.72 | $514.24 | 4,852 |
2020-02-25 | $21.48 | $26.00 | $21.48 | $25.90 | $517.84 | 2,830 |
2020-02-24 | $21.25 | $23.00 | $21.09 | $21.98 | $439.50 | 997 |
2020-02-21 | $18.64 | $19.45 | $18.64 | $19.32 | $386.28 | 778 |
2020-02-20 | $18.04 | $18.48 | $17.95 | $18.16 | $363.01 | 277 |
2020-02-19 | $18.43 | $18.48 | $18.03 | $18.11 | $362.09 | 163 |
2020-02-18 | $18.84 | $19.18 | $18.46 | $18.46 | $369.04 | 130 |
2020-02-14 | $18.24 | $18.67 | $18.23 | $18.51 | $370.06 | 216 |
2020-02-13 | $18.97 | $18.97 | $18.01 | $18.04 | $360.65 | 117 |
2020-02-12 | $18.03 | $18.03 | $17.72 | $17.74 | $354.67 | 524 |
2020-02-11 | $18.90 | $18.94 | $18.41 | $18.68 | $373.52 | 335 |
2020-02-10 | $20.28 | $20.28 | $19.56 | $19.56 | $391.16 | 324 |
2020-02-07 | $19.61 | $19.87 | $19.50 | $19.87 | $397.36 | 211 |
2020-02-06 | $18.65 | $18.90 | $18.44 | $18.75 | $374.78 | 454 |
2020-02-05 | $18.70 | $19.05 | $18.70 | $18.80 | $375.85 | 600 |
2020-02-04 | $20.40 | $20.40 | $19.76 | $19.86 | $397.14 | 505 |
2020-02-03 | $21.51 | $21.80 | $16.98 | $21.67 | $433.19 | 472 |
2020-01-31 | $21.28 | $24.49 | $21.28 | $22.15 | $442.87 | 488 |
2020-01-30 | $30.99 | $30.99 | $20.71 | $20.71 | $414.03 | 235 |
2020-01-29 | $20.24 | $20.69 | $20.02 | $20.69 | $413.73 | 468 |
2020-01-28 | $21.18 | $21.18 | $20.15 | $20.27 | $405.21 | 1,373 |
2020-01-27 | $21.82 | $21.82 | $19.56 | $21.40 | $427.87 | 425 |
2020-01-24 | $18.45 | $20.03 | $18.45 | $19.41 | $387.98 | 258 |
2020-01-23 | $19.27 | $19.29 | $18.51 | $18.51 | $370.04 | 119 |
2020-01-22 | $18.40 | $18.74 | $18.29 | $18.74 | $374.68 | 218 |
2020-01-21 | $18.34 | $18.55 | $18.18 | $18.55 | $370.86 | 239 |
2020-01-17 | $18.20 | $18.27 | $18.07 | $18.07 | $361.29 | 81 |
2020-01-16 | $18.32 | $18.32 | $18.20 | $18.20 | $363.89 | 184 |
2020-01-15 | $18.77 | $19.07 | $18.72 | $18.96 | $379.12 | 190 |
2020-01-14 | $18.71 | $18.77 | $18.37 | $18.63 | $372.38 | 197 |
2020-01-13 | $19.04 | $19.04 | $18.71 | $18.71 | $374.14 | 104 |
2020-01-10 | $18.68 | $19.17 | $18.67 | $19.17 | $383.36 | 107 |
2020-01-09 | $19.07 | $19.07 | $18.75 | $18.79 | $375.70 | 168 |
2020-01-08 | $19.05 | $19.52 | $18.85 | $19.10 | $381.78 | 280 |
2020-01-07 | $19.68 | $19.69 | $19.23 | $19.23 | $384.48 | 79 |
2020-01-06 | $20.35 | $20.35 | $19.68 | $19.68 | $393.48 | 167 |
2020-01-03 | $19.73 | $19.77 | $19.73 | $19.76 | $395.12 | 109 |
2020-01-02 | $19.77 | $19.77 | $19.05 | $19.05 | $380.88 | 221 |
2019-12-31 | $20.32 | $20.32 | $19.85 | $19.86 | $397.04 | 195 |
2019-12-30 | $20.63 | $20.81 | $19.74 | $20.18 | $403.55 | 787 |
2019-12-27 | $19.57 | $19.90 | $19.57 | $19.81 | $395.98 | 127 |
2019-12-26 | $19.58 | $19.58 | $19.54 | $19.54 | $390.64 | 32 |
2019-12-24 | $19.63 | $19.69 | $19.63 | $19.69 | $393.68 | 65 |
2019-12-23 | $20.01 | $20.07 | $19.60 | $19.68 | $393.42 | 82 |
2019-12-20 | $20.26 | $20.26 | $20.15 | $20.15 | $402.24 | 44 |
2019-12-19 | $20.47 | $20.47 | $20.47 | $20.47 | $408.63 | 3 |
2019-12-18 | $20.91 | $20.91 | $20.72 | $20.72 | $413.74 | 11 |
2019-12-17 | $20.90 | $20.90 | $20.90 | $20.90 | $417.34 | 6 |
2019-12-16 | $20.94 | $21.15 | $20.79 | $21.15 | $422.21 | 117 |
2019-12-13 | $21.43 | $21.85 | $20.93 | $21.85 | $436.33 | 52 |
2019-12-12 | $22.16 | $22.16 | $21.42 | $21.42 | $427.60 | 49 |
2019-12-11 | $23.40 | $23.40 | $23.29 | $23.29 | $465.10 | 56 |
2019-12-10 | $24.14 | $24.14 | $23.54 | $23.90 | $477.18 | 108 |
2019-12-09 | $23.52 | $23.88 | $23.52 | $23.88 | $476.82 | 26 |
2019-12-06 | $23.55 | $23.55 | $23.55 | $23.55 | $470.19 | 3 |
2019-12-05 | $24.60 | $24.81 | $24.60 | $24.71 | $493.47 | 72 |
2019-12-04 | $27.25 | $27.25 | $24.47 | $24.68 | $492.78 | 623 |
2019-12-03 | $25.72 | $26.26 | $25.54 | $25.54 | $509.97 | 678 |
2019-12-02 | $24.36 | $24.48 | $24.28 | $24.48 | $488.74 | 55 |
2019-11-29 | $23.51 | $23.71 | $23.51 | $23.71 | $473.49 | 9 |
2019-11-27 | $23.45 | $23.45 | $23.16 | $23.16 | $462.46 | 6 |
2019-11-26 | $23.64 | $23.64 | $23.60 | $23.60 | $471.17 | 5 |
2019-11-25 | $24.61 | $24.61 | $23.37 | $23.37 | $466.70 | 11 |
2019-11-22 | $24.70 | $24.70 | $24.62 | $24.62 | $491.64 | 8 |
2019-11-21 | $24.96 | $24.96 | $24.96 | $24.96 | $498.41 | 0 |
2019-11-20 | $25.21 | $25.21 | $24.89 | $24.89 | $497.03 | 8 |
2019-11-19 | $21.64 | $24.37 | $21.64 | $24.37 | $486.67 | 63 |
2019-11-18 | $26.42 | $26.42 | $24.06 | $24.24 | $484.01 | 78 |
2019-11-15 | $24.19 | $24.19 | $23.86 | $23.89 | $477.08 | 37 |
2019-11-14 | $26.16 | $26.16 | $24.60 | $24.63 | $491.84 | 41 |
2019-11-13 | $24.40 | $24.40 | $24.40 | $24.40 | $487.12 | 0 |
2019-11-12 | $24.29 | $24.40 | $24.29 | $24.40 | $487.12 | 5 |
2019-11-11 | $24.78 | $24.78 | $24.46 | $24.57 | $490.56 | 25 |
2019-11-08 | $24.94 | $24.94 | $24.37 | $24.37 | $486.55 | 10 |
2019-11-07 | $24.19 | $24.69 | $24.18 | $24.69 | $492.89 | 11 |
Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS) News Headlines
Recent Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS) News
Similar Companies to Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS) 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 | -- | -- | -- |