Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS) Exchange: NYSE ARCA

Data as of April 24, 2024

$25.90 ($1.74) 7.20%

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 April 24, 2024
Open $25.04
Previous Close $25.90
High $26.12
Low $24.93
Adjusted Open $25.04
Previous Adjusted Close $25.90
Adjusted High $26.12
Adjusted Low $24.93

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.

Historical Stock Data for Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.