Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)

Exchange: NYSE ARCA

$22.68 ($0.82) 3.75%

Data as of Nov. 30, 2021

Nov. 30, 2021
Direxion Daily Pharmaceutical & Medical Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Pharmaceutical & Medical Bull 3X Shares.
Daily Information Data
Date Nov. 30, 2021
Open $22.02
Previous Close $22.68
High $23.01
Low $21.55
Adjusted Open $22.02
Previous Adjusted Close $22.68
Adjusted High $23.01
Adjusted Low $21.55

About Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)

The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and 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 a modified equal-weighted index that is designed to measure performance of the stocks comprising the S&P Total Market Index that are classified in the Global Industry Classification Standard (GICS) pharmaceuticals sub-industry. To be eligible for inclusion in the Index, stocks must satisfy one of the following combined size and liquidity criteria: (1) have a float-adjusted market capitalization above $300 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the Index rebalancing reference date) above 50%; (2) have a float-adjusted market capitalization above $500 million with a float-adjusted liquidity ratio above 90%; or (3) have a float-adjusted market capitalization above $400 million with a float-adjusted liquidity ratio above 150%. The Index is rebalanced quarterly. As of December 31, 2019, the Index had 40 constituents with a median total market capitalization of $1.9 billion, total market capitalizations ranging from $274.8 million to $383.9 billion and were concentrated in the pharmaceuticals industry, which is included in the healthcare 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 the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. 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. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. 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 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 risen 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 fallen 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 typically results 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 increases over a period longer than a single day.

Historical Stock Data for Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)
Date Open High Low Close Adj.Close Volume
2021-11-05 $22.02 $23.01 $21.55 $22.68 $22.68 93,947
2021-11-04 $20.24 $22.79 $20.24 $21.86 $21.86 239,307
2021-11-03 $19.57 $20.63 $19.49 $20.40 $20.40 112,272
2021-11-02 $19.11 $20.64 $18.74 $19.89 $19.89 572,436
2021-11-01 $18.09 $19.20 $18.09 $19.07 $19.07 409,629
2021-10-29 $17.98 $18.28 $17.87 $18.14 $18.14 43,729
2021-10-28 $17.43 $18.09 $17.29 $17.98 $17.98 79,014
2021-10-27 $18.13 $18.13 $17.26 $17.30 $17.30 104,920
2021-10-26 $18.43 $18.43 $17.85 $18.14 $18.14 56,139
2021-10-25 $18.04 $18.52 $18.00 $18.39 $18.39 53,322
2021-10-22 $18.42 $18.42 $17.81 $18.17 $18.17 60,426
2021-10-21 $18.39 $18.60 $18.18 $18.55 $18.55 43,011
2021-10-20 $18.20 $18.72 $18.02 $18.40 $18.40 98,549
2021-10-19 $17.70 $18.18 $17.69 $17.98 $17.98 62,083
2021-10-18 $17.93 $18.00 $17.25 $17.51 $17.51 111,386
2021-10-15 $18.48 $18.74 $18.09 $18.17 $18.17 80,056
2021-10-14 $18.15 $18.70 $18.07 $18.28 $18.28 77,381
2021-10-13 $17.78 $18.10 $17.29 $17.93 $17.93 54,910
2021-10-12 $17.53 $17.74 $17.21 $17.66 $17.66 49,134
2021-10-11 $17.41 $17.74 $17.00 $17.54 $17.54 87,250
2021-10-08 $17.50 $17.50 $17.12 $17.24 $17.24 74,882
2021-10-07 $17.18 $17.82 $16.90 $17.46 $17.46 94,884
2021-10-06 $16.79 $16.84 $16.30 $16.83 $16.83 105,058
2021-10-05 $17.26 $17.68 $16.80 $17.04 $17.04 73,332
2021-10-04 $18.14 $18.28 $17.07 $17.19 $17.19 89,058
2021-10-01 $17.97 $18.43 $17.15 $18.27 $18.27 62,350
2021-09-30 $18.50 $18.66 $17.67 $17.70 $17.70 80,857
2021-09-29 $18.21 $18.43 $17.77 $18.06 $18.06 75,012
2021-09-28 $18.70 $18.70 $17.82 $18.07 $18.07 146,126
2021-09-27 $18.53 $19.42 $18.53 $19.14 $19.14 124,935
2021-09-24 $18.45 $19.05 $18.38 $18.71 $18.71 100,815
2021-09-23 $17.74 $18.97 $17.54 $18.81 $18.81 167,925
2021-09-22 $17.82 $17.90 $17.16 $17.49 $17.49 109,555
2021-09-21 $17.06 $17.64 $17.01 $17.49 $17.49 164,338
2021-09-20 $16.75 $17.14 $16.33 $16.78 $16.78 129,177
2021-09-17 $17.30 $17.63 $16.95 $17.63 $17.63 95,928
2021-09-16 $17.57 $17.57 $16.67 $17.32 $17.32 154,696
2021-09-15 $17.65 $17.80 $17.33 $17.57 $17.57 112,851
2021-09-14 $18.48 $18.48 $17.45 $17.65 $17.65 170,905
2021-09-13 $18.89 $18.89 $17.99 $18.25 $18.25 117,309
2021-09-10 $19.00 $19.00 $18.45 $18.53 $18.53 99,188
2021-09-09 $18.98 $19.13 $18.52 $18.71 $18.71 112,444
2021-09-08 $19.00 $19.05 $18.40 $19.02 $19.02 94,311
2021-09-07 $19.47 $19.47 $18.73 $18.98 $18.98 120,666
2021-09-03 $19.91 $19.91 $19.17 $19.45 $19.45 95,349
2021-09-02 $19.16 $19.97 $19.15 $19.97 $19.97 130,448
2021-09-01 $18.95 $19.15 $18.73 $19.09 $19.09 97,505
2021-08-31 $18.74 $19.16 $18.60 $19.03 $19.03 107,590
2021-08-30 $18.95 $19.09 $18.45 $18.70 $18.70 152,214
2021-08-27 $18.70 $19.27 $18.25 $18.82 $18.82 191,043
2021-08-26 $20.05 $20.33 $18.85 $18.96 $18.96 169,731
2021-08-25 $19.51 $20.22 $18.80 $19.63 $19.63 176,488
2021-08-24 $21.39 $21.39 $20.49 $20.80 $20.80 37,823
2021-08-23 $19.93 $21.17 $19.93 $21.07 $21.07 63,607
2021-08-20 $18.88 $19.59 $18.67 $19.54 $19.54 49,784
2021-08-19 $19.37 $19.68 $18.92 $18.99 $18.99 66,518
2021-08-18 $20.33 $20.77 $19.68 $19.74 $19.74 33,776
2021-08-17 $20.14 $20.41 $19.43 $20.41 $20.41 32,138
2021-08-16 $20.71 $20.75 $20.20 $20.52 $20.52 28,167
2021-08-13 $20.94 $21.08 $20.56 $21.00 $21.00 27,040
2021-08-12 $19.80 $20.95 $19.80 $20.70 $20.70 61,360
2021-08-11 $20.73 $20.76 $19.70 $19.95 $19.95 83,799
2021-08-10 $21.34 $21.34 $20.50 $20.84 $20.84 57,313
2021-08-09 $21.59 $21.72 $21.35 $21.50 $21.50 44,247
2021-08-06 $23.10 $23.10 $21.93 $22.32 $22.32 26,040
2021-08-05 $22.05 $23.05 $22.05 $23.05 $23.05 13,268
2021-08-04 $22.68 $23.00 $21.98 $21.99 $21.99 15,779
2021-08-03 $22.58 $22.86 $22.03 $22.79 $22.79 18,778
2021-08-02 $22.15 $22.70 $22.00 $22.27 $22.27 31,896
2021-07-30 $22.96 $22.97 $21.32 $21.54 $21.54 43,049
2021-07-29 $25.85 $26.00 $23.46 $23.56 $23.56 40,108
2021-07-28 $23.85 $25.83 $23.85 $25.27 $25.27 62,393
2021-07-27 $23.32 $23.65 $22.40 $23.65 $23.65 9,260
2021-07-26 $24.27 $24.50 $23.30 $23.45 $23.45 12,567
2021-07-23 $24.14 $24.29 $23.50 $24.26 $24.26 11,954
2021-07-22 $24.02 $24.32 $23.36 $23.84 $23.84 24,438
2021-07-21 $22.27 $23.71 $22.27 $23.71 $23.71 32,951
2021-07-20 $20.49 $22.07 $20.49 $21.98 $21.98 75,460
2021-07-19 $19.79 $20.35 $19.37 $20.35 $20.35 39,323
2021-07-16 $21.10 $21.21 $20.35 $20.47 $20.47 14,734
2021-07-15 $22.05 $22.05 $20.43 $20.95 $20.95 50,852
2021-07-14 $23.89 $23.89 $22.11 $22.21 $22.21 32,318
2021-07-13 $23.83 $23.96 $23.30 $23.39 $23.39 8,316
2021-07-12 $24.03 $24.41 $23.84 $23.97 $23.97 7,122
2021-07-09 $24.22 $24.87 $23.88 $23.95 $23.95 18,920
2021-07-08 $22.90 $24.00 $22.49 $23.95 $23.95 17,592
2021-07-07 $23.98 $24.20 $22.88 $23.86 $23.86 18,978
2021-07-06 $24.00 $24.13 $23.43 $23.93 $23.93 6,140
2021-07-02 $25.12 $25.12 $23.96 $24.40 $24.40 13,113
2021-07-01 $23.94 $24.87 $23.94 $24.87 $24.87 12,164
2021-06-30 $24.04 $24.06 $23.38 $23.66 $23.66 13,073
2021-06-29 $24.75 $24.82 $23.78 $24.04 $24.04 21,547
2021-06-28 $25.23 $25.23 $24.53 $24.98 $24.98 8,524
2021-06-25 $24.78 $25.05 $24.50 $24.89 $24.89 22,243
2021-06-24 $24.15 $24.87 $24.15 $24.64 $24.64 31,875
2021-06-23 $23.97 $24.23 $23.43 $23.51 $23.51 17,199
2021-06-22 $24.82 $24.88 $23.25 $23.90 $23.90 25,037
2021-06-21 $24.00 $24.87 $23.51 $24.87 $24.87 23,589
2021-06-18 $24.23 $24.23 $23.56 $23.98 $23.98 13,283
2021-06-17 $24.86 $24.86 $23.85 $24.69 $24.69 51,065
2021-06-16 $24.56 $25.13 $24.18 $24.90 $24.90 38,057
2021-06-15 $24.96 $25.19 $24.18 $24.55 $24.55 54,198
2021-06-14 $25.60 $25.79 $25.00 $25.31 $25.31 36,715
2021-06-11 $25.80 $25.80 $24.86 $25.30 $25.30 28,821
2021-06-10 $24.26 $25.58 $24.26 $25.45 $25.45 90,196
2021-06-09 $23.35 $24.20 $23.35 $23.96 $23.96 68,827
2021-06-08 $23.60 $23.60 $22.23 $23.27 $23.27 23,602
2021-06-07 $22.31 $23.88 $22.00 $23.16 $23.16 56,476
2021-06-04 $22.34 $22.50 $21.97 $22.09 $22.09 15,102
2021-06-03 $21.57 $22.28 $21.16 $22.16 $22.16 43,519
2021-06-02 $21.95 $22.19 $21.48 $21.76 $21.76 32,659
2021-06-01 $22.40 $22.40 $21.25 $21.86 $21.86 160,499
2021-05-28 $22.32 $22.75 $21.97 $22.00 $22.00 34,175
2021-05-27 $21.75 $22.15 $21.64 $22.15 $22.15 50,144
2021-05-26 $21.43 $21.70 $21.20 $21.69 $21.69 11,738
2021-05-25 $21.90 $21.90 $21.25 $21.26 $21.26 20,720
2021-05-24 $21.98 $22.16 $21.51 $21.63 $21.63 30,509
2021-05-21 $22.11 $22.48 $21.87 $21.87 $21.87 98,325
2021-05-20 $20.79 $21.89 $20.74 $21.82 $21.82 97,969
2021-05-19 $20.25 $20.77 $20.03 $20.73 $20.73 13,159
2021-05-18 $20.93 $21.36 $20.63 $20.87 $20.87 38,466
2021-05-17 $20.55 $21.00 $20.55 $20.81 $20.81 25,763
2021-05-14 $20.00 $20.71 $19.98 $20.61 $20.61 32,717
2021-05-13 $19.49 $20.00 $19.30 $19.87 $19.87 24,813
2021-05-12 $19.28 $19.97 $19.28 $19.42 $19.42 65,325
2021-05-11 $18.56 $19.62 $18.01 $19.49 $19.49 41,512
2021-05-10 $20.15 $20.15 $19.25 $19.25 $19.25 30,872
2021-05-07 $19.28 $20.40 $19.28 $19.80 $19.80 27,801
2021-05-06 $19.30 $19.30 $18.20 $19.20 $19.20 31,439
2021-05-05 $19.49 $19.77 $19.28 $19.62 $19.62 20,930
2021-05-04 $20.42 $20.42 $18.83 $19.37 $19.37 47,713
2021-05-03 $20.80 $20.80 $20.30 $20.71 $20.71 12,435
2021-04-30 $20.90 $21.36 $20.42 $20.50 $20.50 18,355
2021-04-29 $21.65 $21.65 $20.33 $21.16 $21.16 40,237
2021-04-28 $21.13 $21.73 $21.00 $21.51 $21.51 26,150
2021-04-27 $22.03 $22.15 $21.30 $21.41 $21.41 38,370
2021-04-26 $20.83 $21.81 $20.79 $21.78 $21.78 33,586
2021-04-23 $20.87 $20.92 $20.43 $20.70 $20.70 17,447
2021-04-22 $20.86 $21.45 $20.19 $20.71 $20.71 41,034
2021-04-21 $19.37 $20.65 $19.37 $20.65 $20.65 20,300
2021-04-20 $19.34 $19.78 $18.94 $19.49 $19.49 26,761
2021-04-19 $19.86 $20.30 $19.30 $19.65 $19.65 20,679
2021-04-16 $20.46 $20.46 $19.67 $20.16 $20.16 18,906
2021-04-15 $20.59 $21.11 $20.11 $20.26 $20.26 23,520
2021-04-14 $19.44 $20.62 $19.44 $20.30 $20.30 38,295
2021-04-13 $19.41 $19.54 $18.94 $19.50 $19.50 19,040
2021-04-12 $20.61 $20.61 $19.20 $19.53 $19.53 45,110
2021-04-09 $20.46 $20.60 $19.95 $20.33 $20.33 28,083
2021-04-08 $21.00 $21.00 $20.47 $20.60 $20.60 14,717
2021-04-07 $21.42 $21.42 $20.50 $20.68 $20.68 30,676
2021-04-06 $22.00 $22.19 $21.20 $21.30 $21.30 20,902
2021-04-05 $22.52 $22.52 $21.61 $21.82 $21.82 39,152
2021-04-01 $22.48 $22.68 $21.83 $22.04 $22.04 20,530
2021-03-31 $21.55 $22.38 $21.55 $22.06 $22.06 21,720
2021-03-30 $20.92 $21.40 $20.20 $21.31 $21.31 19,382
2021-03-29 $21.27 $21.54 $20.57 $20.89 $20.89 16,471
2021-03-26 $21.94 $22.50 $20.92 $21.74 $21.74 21,892
2021-03-25 $20.56 $21.88 $20.31 $21.87 $21.87 31,231
2021-03-24 $23.43 $23.43 $21.08 $21.12 $21.12 43,159
2021-03-23 $25.50 $25.50 $22.79 $23.00 $23.00 67,776
2021-03-22 $26.16 $26.16 $25.44 $25.80 $25.80 15,798
2021-03-19 $25.71 $26.71 $25.71 $26.59 $26.59 27,805
2021-03-18 $27.19 $27.76 $25.52 $25.81 $25.81 12,212
2021-03-17 $26.39 $27.96 $26.38 $27.80 $27.80 10,718
2021-03-16 $27.86 $27.86 $26.41 $26.89 $26.89 38,568
2021-03-15 $28.19 $28.19 $27.40 $27.82 $27.82 35,417
2021-03-12 $27.73 $28.28 $27.18 $28.19 $28.19 17,713
2021-03-11 $26.59 $27.74 $26.44 $27.70 $27.70 14,267
2021-03-10 $26.47 $26.80 $26.08 $26.09 $26.09 34,510
2021-03-09 $25.49 $26.72 $25.49 $25.64 $25.64 22,930
2021-03-08 $24.91 $25.51 $24.27 $24.27 $24.27 30,255
2021-03-05 $23.40 $24.42 $21.45 $24.42 $24.42 25,229
2021-03-04 $25.00 $25.00 $22.48 $23.24 $23.24 26,285
2021-03-03 $26.73 $26.73 $25.13 $25.13 $25.13 36,591
2021-03-02 $27.69 $27.69 $26.73 $26.82 $26.82 5,520
2021-03-01 $27.94 $28.08 $27.45 $27.59 $27.59 6,464
2021-02-26 $27.75 $27.77 $25.60 $26.75 $26.75 14,204
2021-02-25 $30.05 $30.05 $27.15 $27.46 $27.46 52,963
2021-02-24 $27.72 $30.13 $27.72 $29.66 $29.66 47,440
2021-02-23 $28.02 $28.02 $26.25 $27.60 $27.60 21,969
2021-02-22 $29.93 $29.93 $28.45 $28.51 $28.51 15,770
2021-02-19 $30.42 $30.85 $30.09 $30.44 $30.44 10,356
2021-02-18 $30.45 $30.89 $29.93 $30.19 $30.19 8,801
2021-02-17 $30.52 $31.25 $30.10 $31.13 $31.13 19,958
2021-02-16 $31.86 $31.86 $30.20 $30.60 $30.60 11,319
2021-02-12 $30.34 $31.45 $30.34 $31.14 $31.14 11,010
2021-02-11 $31.00 $31.22 $30.25 $30.86 $30.86 23,397
2021-02-10 $31.00 $31.27 $29.79 $30.78 $30.78 16,421
2021-02-09 $29.87 $30.68 $29.87 $30.25 $30.25 14,883
2021-02-08 $28.77 $29.80 $28.73 $29.80 $29.80 26,121
2021-02-05 $28.59 $28.71 $27.62 $28.20 $28.20 10,472
2021-02-04 $27.74 $28.01 $27.57 $27.92 $27.92 10,673
2021-02-03 $27.53 $27.85 $27.10 $27.59 $27.59 15,201
2021-02-02 $27.39 $27.85 $27.09 $27.18 $27.18 18,288
2021-02-01 $25.52 $26.70 $25.52 $26.46 $26.46 18,716
2021-01-29 $25.80 $27.04 $24.35 $24.87 $24.87 42,037
2021-01-28 $25.80 $27.01 $25.79 $25.80 $25.80 16,452
2021-01-27 $27.05 $27.24 $25.37 $25.62 $25.62 64,473
2021-01-26 $28.67 $29.11 $27.77 $27.94 $27.94 21,345
2021-01-25 $27.28 $28.48 $27.16 $28.48 $28.48 27,037
2021-01-22 $26.72 $27.69 $26.27 $27.60 $27.60 35,004
2021-01-21 $28.00 $28.00 $26.45 $27.03 $27.03 60,793
2021-01-20 $28.81 $28.85 $27.71 $28.00 $28.00 45,442
2021-01-19 $28.25 $28.95 $28.25 $28.59 $28.59 16,330
2021-01-15 $28.00 $28.51 $27.00 $27.80 $27.80 14,887
2021-01-14 $27.50 $28.62 $27.50 $28.14 $28.14 28,363
2021-01-13 $28.29 $28.39 $27.62 $27.62 $27.62 21,818
2021-01-12 $28.10 $29.26 $27.90 $28.18 $28.18 17,419
2021-01-11 $27.59 $28.71 $27.40 $28.10 $28.10 54,044
2021-01-08 $27.74 $28.05 $26.22 $27.25 $27.25 154,618
2021-01-07 $25.77 $27.53 $25.47 $27.39 $27.39 39,857
2021-01-06 $24.71 $26.06 $24.50 $25.42 $25.42 55,224
2021-01-05 $24.44 $25.00 $24.30 $25.00 $25.00 133,281
2021-01-04 $25.47 $25.47 $23.81 $24.59 $24.59 43,385
2020-12-31 $24.48 $25.42 $24.34 $25.34 $25.34 27,007
2020-12-30 $24.46 $25.10 $24.46 $24.91 $24.91 13,306
2020-12-29 $24.65 $24.86 $23.77 $24.33 $24.33 10,485
2020-12-28 $25.39 $25.40 $24.46 $24.52 $24.52 29,568
2020-12-24 $24.40 $24.84 $24.40 $24.84 $24.84 13,734
2020-12-23 $24.12 $24.26 $23.74 $24.11 $24.11 17,853
2020-12-22 $22.82 $23.98 $22.82 $23.85 $23.85 58,545
2020-12-21 $22.48 $22.77 $21.65 $22.77 $22.77 34,614
2020-12-18 $23.26 $23.41 $22.77 $23.31 $23.31 15,681
2020-12-17 $23.05 $23.33 $22.67 $23.33 $23.33 13,109
2020-12-16 $24.31 $24.42 $23.04 $23.05 $23.05 73,963
2020-12-15 $22.21 $24.10 $22.11 $24.10 $24.10 67,747
2020-12-14 $22.27 $23.00 $21.98 $22.00 $22.00 47,177
2020-12-11 $20.94 $21.25 $20.25 $20.70 $20.70 26,293
2020-12-10 $20.28 $21.34 $20.28 $21.22 $21.22 25,961
2020-12-09 $21.60 $21.85 $20.05 $20.55 $20.55 30,652
2020-12-08 $20.54 $21.44 $20.54 $21.33 $21.33 51,012
2020-12-07 $21.50 $21.50 $20.41 $20.58 $20.58 63,805
2020-12-04 $20.65 $21.32 $20.65 $21.21 $21.21 32,343
2020-12-03 $20.16 $20.69 $19.98 $20.49 $20.49 9,537
2020-12-02 $19.86 $20.09 $19.50 $20.01 $20.01 11,424
2020-12-01 $19.91 $20.41 $19.73 $20.08 $20.08 12,550
2020-11-30 $20.78 $20.78 $19.60 $19.82 $19.82 30,570
2020-11-27 $20.08 $20.70 $20.08 $20.59 $20.59 38,740
2020-11-25 $19.95 $19.95 $19.45 $19.85 $19.85 23,900
2020-11-24 $20.12 $20.50 $20.04 $20.13 $20.13 38,493
2020-11-23 $20.45 $20.56 $19.81 $19.98 $19.98 47,699
2020-11-20 $20.29 $20.74 $20.18 $20.25 $20.25 14,692
2020-11-19 $20.16 $20.79 $19.93 $20.79 $20.79 19,637
2020-11-18 $21.37 $21.53 $19.95 $20.02 $20.02 37,278
2020-11-17 $20.94 $21.17 $20.25 $21.06 $21.06 38,189
2020-11-16 $21.69 $21.69 $20.38 $20.57 $20.57 19,495
2020-11-13 $20.13 $20.90 $19.98 $20.86 $20.86 28,691
2020-11-12 $20.00 $20.15 $19.32 $19.89 $19.89 34,883
2020-11-11 $20.90 $20.90 $20.06 $20.41 $20.41 14,041
2020-11-10 $19.91 $20.64 $19.29 $20.47 $20.47 33,936
2020-11-09 $20.60 $20.91 $19.64 $19.85 $19.85 79,718
2020-11-06 $18.64 $18.76 $17.77 $17.84 $17.84 23,224
2020-11-05 $19.60 $19.84 $18.85 $18.85 $18.85 35,781
2020-11-04 $17.50 $19.74 $17.50 $19.06 $19.06 76,156
2020-11-03 $17.08 $17.20 $16.82 $16.93 $16.93 23,775
2020-11-02 $16.35 $16.37 $15.63 $16.37 $16.37 29,584
2020-10-30 $16.10 $16.10 $15.30 $15.71 $15.71 19,140
2020-10-29 $15.99 $16.32 $15.25 $16.20 $16.20 29,835
2020-10-28 $16.29 $16.31 $15.55 $15.77 $15.77 44,120
2020-10-27 $17.39 $17.44 $17.06 $17.06 $17.06 18,693
2020-10-26 $17.98 $18.03 $16.98 $17.39 $17.39 36,380
2020-10-23 $18.28 $18.45 $18.00 $18.45 $18.45 12,770
2020-10-22 $17.32 $18.16 $17.32 $18.06 $18.06 13,785
2020-10-21 $17.94 $18.01 $17.15 $17.18 $17.18 12,960
2020-10-20 $18.28 $18.28 $17.80 $17.80 $17.80 9,549
2020-10-19 $19.12 $19.12 $17.93 $17.96 $17.96 7,651
2020-10-16 $18.89 $19.37 $18.82 $18.83 $18.83 26,671
2020-10-15 $18.09 $18.62 $17.66 $18.59 $18.59 37,920
2020-10-14 $19.42 $19.42 $18.75 $18.85 $18.85 21,012
2020-10-13 $19.17 $19.39 $18.95 $19.29 $19.29 16,369
2020-10-12 $19.95 $19.95 $19.28 $19.49 $19.49 52,388
2020-10-09 $19.95 $20.12 $19.55 $19.78 $19.78 93,447
2020-10-08 $18.68 $19.59 $18.68 $19.52 $19.52 60,072
2020-10-07 $17.55 $18.45 $17.51 $18.31 $18.31 38,697
2020-10-06 $17.53 $18.10 $17.15 $17.18 $17.18 34,000
2020-10-05 $16.54 $17.54 $16.54 $17.52 $17.52 103,109
2020-10-02 $14.77 $15.57 $14.75 $15.22 $15.22 29,331
2020-10-01 $15.66 $15.80 $15.37 $15.63 $15.63 35,176
2020-09-30 $14.92 $15.80 $14.82 $15.39 $15.39 22,367
2020-09-29 $14.92 $14.96 $14.65 $14.87 $14.87 6,815
2020-09-28 $15.21 $15.21 $14.70 $14.91 $14.91 27,066
2020-09-25 $14.49 $14.80 $14.25 $14.73 $14.73 13,475
2020-09-24 $15.00 $15.17 $14.06 $14.28 $14.28 70,341
2020-09-23 $16.23 $16.23 $15.12 $15.18 $15.18 33,188
2020-09-22 $16.31 $16.31 $15.28 $16.23 $16.23 17,749
2020-09-21 $16.79 $16.83 $15.37 $15.92 $15.92 53,549
2020-09-18 $17.19 $17.68 $16.75 $17.51 $17.51 17,996
2020-09-17 $16.88 $17.23 $16.59 $17.05 $17.05 16,018
2020-09-16 $17.29 $17.93 $17.28 $17.41 $17.41 33,224
2020-09-15 $17.19 $17.47 $16.87 $17.05 $17.05 27,379
2020-09-14 $15.63 $17.09 $15.63 $16.81 $16.81 73,210
2020-09-11 $15.32 $15.49 $14.79 $15.11 $15.11 13,236
2020-09-10 $16.13 $16.30 $15.25 $15.31 $15.31 31,939
2020-09-09 $15.45 $16.28 $15.45 $15.87 $15.87 39,659
2020-09-08 $14.87 $15.33 $14.62 $14.63 $14.63 35,499
2020-09-04 $15.58 $15.58 $14.25 $15.21 $15.21 71,980
2020-09-03 $16.65 $16.71 $15.35 $15.58 $15.58 45,017
2020-09-02 $15.82 $16.79 $15.37 $16.66 $16.66 31,109
2020-09-01 $16.47 $16.50 $15.60 $15.73 $15.73 18,256
2020-08-31 $15.91 $16.59 $15.83 $16.46 $16.46 22,300
2020-08-28 $15.55 $15.92 $15.45 $15.88 $15.88 36,762
2020-08-27 $15.62 $15.77 $15.36 $15.64 $15.64 17,400
2020-08-26 $16.09 $16.09 $15.42 $15.73 $15.73 39,568
2020-08-25 $15.64 $15.96 $15.51 $15.96 $15.96 25,490
2020-08-24 $16.04 $16.04 $15.40 $15.65 $15.65 19,584
2020-08-21 $16.00 $16.03 $15.59 $15.75 $15.75 62,252
2020-08-20 $16.08 $16.45 $16.01 $16.38 $16.38 13,526
2020-08-19 $16.50 $16.85 $16.28 $16.31 $16.31 20,908
2020-08-18 $16.80 $16.84 $16.00 $16.51 $16.51 37,120
2020-08-17 $15.91 $16.85 $15.91 $16.78 $16.78 38,876
2020-08-14 $15.81 $16.21 $15.71 $15.99 $15.99 9,528
2020-08-13 $16.03 $16.17 $15.87 $16.00 $16.00 10,344
2020-08-12 $16.07 $16.25 $15.95 $16.07 $16.07 27,215
2020-08-11 $17.00 $17.02 $15.78 $15.80 $15.80 50,362
2020-08-10 $17.15 $17.19 $16.72 $16.78 $16.78 58,493
2020-08-07 $16.61 $17.26 $16.61 $17.07 $17.07 19,260
2020-08-06 $17.00 $17.33 $16.36 $16.74 $16.74 48,800
2020-08-05 $16.43 $17.10 $16.26 $17.09 $17.09 88,809
2020-08-04 $15.82 $15.90 $15.50 $15.80 $15.80 23,815
2020-08-03 $14.99 $16.00 $14.99 $15.90 $15.90 45,901
2020-07-31 $15.53 $15.53 $14.45 $14.81 $14.81 66,678
2020-07-30 $15.04 $15.77 $15.04 $15.60 $15.60 14,070
2020-07-29 $15.35 $15.62 $14.99 $15.48 $15.48 41,858
2020-07-28 $15.75 $15.95 $15.28 $15.28 $15.28 10,294
2020-07-27 $15.31 $15.71 $15.05 $15.68 $15.68 47,809
2020-07-24 $15.77 $15.77 $15.05 $15.39 $15.39 73,952
2020-07-23 $16.64 $16.79 $15.86 $15.98 $15.98 34,552
2020-07-22 $16.75 $16.99 $16.29 $16.56 $16.56 39,255
2020-07-21 $17.16 $17.34 $16.40 $16.57 $16.57 47,627
2020-07-20 $17.37 $17.37 $16.81 $17.00 $17.00 57,569
2020-07-17 $16.50 $17.28 $16.50 $17.09 $17.09 80,300
2020-07-16 $16.91 $16.91 $16.12 $16.56 $16.56 64,800
2020-07-15 $16.25 $17.29 $16.25 $17.10 $17.10 162,700
2020-07-14 $15.11 $15.73 $14.94 $15.73 $15.73 52,400
2020-07-13 $15.87 $16.85 $15.10 $15.20 $15.20 112,300
2020-07-10 $15.52 $15.76 $15.19 $15.62 $15.62 16,500
2020-07-09 $16.12 $16.30 $14.90 $15.56 $15.56 53,900
2020-07-08 $15.94 $16.16 $15.65 $16.16 $16.16 31,200
2020-07-07 $16.03 $16.41 $15.65 $15.72 $15.72 44,300
2020-07-06 $15.78 $16.30 $15.78 $16.04 $16.04 59,500
2020-07-02 $15.90 $16.28 $15.36 $15.40 $15.40 49,700
2020-07-01 $15.54 $15.90 $15.42 $15.45 $15.45 46,800
2020-06-30 $14.59 $15.50 $14.49 $15.42 $15.42 114,800
2020-06-29 $14.95 $15.24 $14.48 $14.63 $14.63 55,300
2020-06-26 $15.42 $15.42 $14.45 $14.60 $14.60 49,514
2020-06-25 $14.58 $15.45 $14.34 $15.42 $15.42 69,208
2020-06-24 $15.69 $15.74 $14.38 $14.70 $14.70 91,689
2020-06-23 $16.07 $16.44 $15.83 $15.91 $15.91 48,502
2020-06-22 $15.22 $15.90 $14.98 $15.86 $15.86 57,593
2020-06-19 $15.00 $15.44 $14.81 $15.31 $15.31 49,776
2020-06-18 $14.27 $14.71 $14.22 $14.65 $14.65 28,498
2020-06-17 $14.95 $15.00 $14.39 $14.42 $14.42 70,665
2020-06-16 $14.29 $14.97 $13.95 $14.74 $14.74 78,361
2020-06-15 $12.98 $13.85 $12.46 $13.58 $13.58 75,728
2020-06-12 $14.19 $14.24 $12.50 $13.32 $13.32 92,832
2020-06-11 $15.25 $15.25 $13.00 $13.11 $13.11 153,903
2020-06-10 $16.78 $16.78 $15.62 $15.64 $15.64 62,127
2020-06-09 $16.78 $17.14 $16.35 $16.45 $16.45 28,395
2020-06-08 $15.91 $17.09 $15.89 $16.88 $16.88 89,444
2020-06-05 $16.08 $16.60 $15.78 $15.92 $15.92 126,193
2020-06-04 $15.84 $16.04 $15.39 $15.62 $15.62 78,497
2020-06-03 $15.89 $16.09 $15.70 $15.97 $15.97 68,602
2020-06-02 $15.53 $15.82 $14.85 $15.82 $15.82 61,410
2020-06-01 $15.55 $15.85 $15.34 $15.54 $15.54 57,810
2020-05-29 $15.88 $16.08 $14.90 $15.84 $15.84 93,297
2020-05-28 $16.10 $16.65 $15.62 $15.88 $15.88 113,417
2020-05-27 $16.10 $16.10 $14.37 $15.84 $15.84 122,582
2020-05-26 $16.52 $16.68 $15.50 $15.64 $15.64 110,788
2020-05-22 $15.96 $15.99 $15.54 $15.79 $15.79 57,404
2020-05-21 $16.20 $16.20 $15.30 $15.80 $15.80 88,511
2020-05-20 $16.24 $16.62 $15.90 $16.06 $16.06 135,021
2020-05-19 $16.15 $16.48 $15.67 $15.70 $15.70 81,811
2020-05-18 $16.68 $16.80 $16.13 $16.35 $16.35 120,547
2020-05-15 $14.34 $15.45 $14.31 $15.42 $15.42 75,858
2020-05-14 $14.01 $14.82 $13.54 $14.68 $14.68 146,375
2020-05-13 $16.14 $16.14 $14.11 $14.67 $14.67 263,125
2020-05-12 $16.20 $17.35 $15.79 $15.79 $15.79 296,658
2020-05-11 $14.72 $16.22 $14.72 $16.15 $16.15 209,530
2020-05-08 $14.56 $14.96 $14.30 $14.45 $14.45 78,859
2020-05-07 $15.30 $15.30 $14.00 $14.11 $14.11 95,412
2020-05-06 $14.89 $15.19 $14.43 $14.80 $14.80 87,301
2020-05-05 $14.50 $14.74 $14.09 $14.32 $14.32 97,559
2020-05-04 $13.21 $13.72 $13.06 $13.70 $13.70 64,602
2020-05-01 $14.01 $14.20 $12.78 $13.33 $13.33 252,513
2020-04-30 $15.45 $15.45 $14.68 $14.84 $14.84 75,167
2020-04-29 $15.30 $15.74 $14.74 $15.52 $15.52 143,805
2020-04-28 $15.27 $15.48 $14.18 $14.32 $14.32 166,540
2020-04-27 $14.00 $14.98 $14.00 $14.81 $14.81 203,575
2020-04-24 $13.11 $13.50 $12.84 $13.41 $13.41 73,741
2020-04-23 $12.59 $13.18 $12.20 $12.66 $12.66 161,391
2020-04-22 $12.45 $12.45 $11.97 $12.14 $12.14 60,266
2020-04-21 $12.50 $12.53 $11.60 $11.68 $11.68 123,415
2020-04-20 $12.67 $13.54 $12.29 $12.91 $12.91 149,593
2020-04-17 $12.44 $12.86 $12.18 $12.83 $12.83 108,814
2020-04-16 $11.69 $11.70 $11.08 $11.60 $11.60 71,189
2020-04-15 $11.98 $11.98 $11.07 $11.50 $11.50 71,836
2020-04-14 $11.95 $12.35 $11.82 $12.33 $12.33 105,887
2020-04-13 $11.75 $11.75 $10.75 $11.22 $11.22 83,483
2020-04-09 $11.18 $11.72 $11.04 $11.46 $11.46 155,402
2020-04-08 $9.81 $10.90 $9.52 $10.72 $10.72 100,547
2020-04-07 $10.50 $10.60 $9.60 $9.61 $9.61 97,143
2020-04-06 $9.57 $10.00 $9.44 $9.85 $9.85 55,271
2020-04-03 $8.89 $9.21 $8.36 $8.73 $8.73 26,563
2020-04-02 $8.63 $9.00 $8.16 $8.93 $8.93 33,095
2020-04-01 $8.97 $9.20 $8.30 $8.47 $8.47 106,669
2020-03-31 $10.00 $10.18 $9.40 $9.88 $9.88 134,972
2020-03-30 $9.19 $10.06 $9.08 $9.98 $9.98 165,400
2020-03-27 $8.80 $9.39 $8.56 $8.93 $8.93 75,766
2020-03-26 $8.58 $9.77 $8.58 $9.50 $9.50 97,422
2020-03-25 $8.45 $8.95 $7.84 $8.29 $8.29 86,156
2020-03-24 $7.87 $8.20 $7.56 $8.13 $8.13 46,455
2020-03-23 $7.05 $7.26 $6.55 $6.92 $6.92 48,629
2020-03-20 $8.40 $8.41 $7.59 $7.59 $7.59 49,863
2020-03-19 $7.27 $7.81 $6.73 $7.74 $7.74 37,707
2020-03-18 $8.55 $8.55 $7.25 $7.51 $7.51 47,135
2020-03-17 $9.09 $9.09 $8.80 $8.82 $8.82 54,414
2020-03-16 $11.50 $11.50 $8.74 $10.12 $10.12 38,691
2020-03-13 $10.86 $11.50 $9.14 $11.48 $11.48 31,564
2020-03-12 $11.00 $11.77 $9.60 $9.65 $9.65 128,136
2020-03-11 $14.00 $14.00 $12.74 $12.97 $12.97 41,292
2020-03-10 $15.24 $15.24 $12.91 $14.80 $14.80 57,620
2020-03-09 $14.08 $15.45 $13.45 $13.67 $13.67 62,879
2020-03-06 $18.36 $18.36 $16.34 $17.51 $17.51 38,773
2020-03-05 $19.71 $20.38 $18.73 $19.25 $19.25 30,246
2020-03-04 $19.32 $20.75 $18.77 $20.61 $20.61 50,668
2020-03-03 $19.66 $21.10 $17.67 $18.31 $18.31 41,562
2020-03-02 $18.43 $19.66 $17.51 $19.66 $19.66 37,436
2020-02-28 $16.41 $17.88 $15.93 $17.84 $17.84 66,992
2020-02-27 $20.00 $20.84 $18.61 $18.61 $18.61 28,502
2020-02-26 $22.20 $22.55 $20.73 $21.35 $21.35 32,113
2020-02-25 $24.15 $24.40 $22.02 $22.11 $22.11 18,592
2020-02-24 $24.12 $24.12 $22.91 $23.31 $23.31 45,109
2020-02-21 $25.84 $26.16 $25.50 $25.82 $25.82 16,309
2020-02-20 $26.10 $26.10 $24.98 $25.93 $25.93 11,184
2020-02-19 $25.41 $26.10 $25.41 $26.05 $26.05 7,306
2020-02-18 $26.24 $26.26 $25.43 $25.63 $25.63 6,997
2020-02-14 $26.45 $26.53 $26.00 $26.37 $26.37 5,789
2020-02-13 $26.93 $26.96 $26.25 $26.29 $26.29 11,624
2020-02-12 $27.30 $27.68 $27.12 $27.12 $27.12 3,039
2020-02-11 $27.63 $27.68 $27.13 $27.34 $27.34 16,706
2020-02-10 $26.26 $27.57 $26.26 $27.43 $27.43 20,902
2020-02-07 $27.16 $27.20 $26.54 $26.79 $26.79 13,269
2020-02-06 $28.09 $28.47 $27.20 $27.75 $27.75 30,634
2020-02-05 $27.45 $28.38 $27.38 $27.54 $27.54 17,023
2020-02-04 $26.56 $27.19 $26.41 $26.88 $26.88 23,318
2020-02-03 $24.80 $26.19 $24.80 $25.82 $25.82 13,866
2020-01-31 $24.81 $24.81 $24.15 $24.33 $24.33 9,317
2020-01-30 $25.50 $25.50 $24.41 $25.06 $25.06 13,577
2020-01-29 $25.97 $26.26 $25.65 $25.77 $25.77 20,004
2020-01-28 $25.68 $25.80 $25.28 $25.60 $25.60 13,220
2020-01-27 $24.14 $25.27 $23.28 $24.96 $24.96 30,287
2020-01-24 $27.82 $27.82 $25.25 $25.48 $25.48 78,329
2020-01-23 $27.69 $27.76 $26.89 $27.60 $27.60 14,956
2020-01-22 $28.50 $28.62 $27.85 $28.02 $28.02 31,094
2020-01-21 $27.55 $28.49 $27.15 $28.01 $28.01 51,934
2020-01-17 $29.16 $29.70 $27.64 $27.64 $27.64 63,182
2020-01-16 $28.70 $29.32 $28.09 $28.81 $28.81 43,380
2020-01-15 $27.78 $28.51 $27.19 $28.21 $28.21 46,867
2020-01-14 $25.91 $27.93 $25.70 $27.80 $27.80 53,951
2020-01-13 $25.72 $25.97 $24.43 $25.81 $25.81 55,551
2020-01-10 $24.24 $25.37 $24.23 $25.05 $25.05 23,287
2020-01-09 $23.97 $24.32 $23.83 $23.91 $23.91 19,715
2020-01-08 $24.14 $24.14 $23.60 $23.64 $23.64 22,115
2020-01-07 $23.89 $24.43 $23.47 $24.12 $24.12 19,815
2020-01-06 $23.47 $24.10 $23.06 $24.10 $24.10 28,843
2020-01-03 $24.05 $24.65 $23.74 $23.90 $23.90 31,667
2020-01-02 $25.37 $25.68 $24.10 $25.00 $25.00 34,841
2019-12-31 $24.25 $25.44 $24.04 $25.27 $25.27 29,899
2019-12-30 $25.58 $25.58 $24.55 $24.56 $24.56 75,165
2019-12-27 $26.59 $26.62 $25.35 $25.44 $25.44 87,493
2019-12-26 $26.88 $27.00 $26.27 $26.42 $26.42 59,730
2019-12-24 $26.60 $26.86 $26.12 $26.86 $26.86 86,498
2019-12-23 $25.18 $26.90 $25.00 $26.24 $26.24 77,883
2019-12-20 $24.10 $24.88 $24.00 $24.76 $24.76 51,505
2019-12-19 $22.99 $24.33 $22.99 $23.94 $23.94 65,413
2019-12-18 $22.22 $22.63 $22.00 $22.63 $22.63 54,561
2019-12-17 $21.75 $22.10 $21.00 $22.02 $22.02 20,241
2019-12-16 $20.50 $22.30 $20.50 $21.59 $21.59 65,044
2019-12-13 $19.70 $20.40 $19.16 $19.58 $19.58 33,459
2019-12-12 $18.95 $19.76 $18.95 $19.62 $19.62 36,207
2019-12-11 $19.35 $19.50 $18.77 $18.88 $18.88 24,917
2019-12-10 $18.85 $19.25 $18.76 $19.23 $19.23 30,563
2019-12-09 $18.60 $18.88 $18.46 $18.82 $18.82 27,958
2019-12-06 $18.07 $18.47 $18.07 $18.33 $18.33 21,670
2019-12-05 $18.69 $18.69 $17.71 $17.71 $17.71 19,136
2019-12-04 $17.93 $18.81 $17.93 $18.70 $18.70 26,666
2019-12-03 $17.62 $18.10 $17.25 $17.89 $17.89 39,167
2019-12-02 $18.70 $18.70 $17.89 $18.11 $18.11 23,576
2019-11-29 $18.06 $18.65 $18.06 $18.34 $18.34 27,657
2019-11-27 $17.98 $18.29 $17.86 $18.14 $18.14 23,297
2019-11-26 $17.95 $17.95 $17.33 $17.60 $17.60 31,643
2019-11-25 $17.34 $17.95 $17.34 $17.86 $17.86 47,982
2019-11-22 $16.80 $17.27 $16.79 $17.25 $17.25 48,330
2019-11-21 $16.46 $16.86 $16.29 $16.59 $16.59 15,824
2019-11-20 $16.05 $16.79 $16.05 $16.38 $16.38 29,758
2019-11-19 $15.68 $16.12 $15.52 $15.98 $15.98 14,993
2019-11-18 $15.61 $15.63 $15.30 $15.44 $15.44 10,498
2019-11-15 $15.05 $15.66 $14.96 $15.65 $15.65 16,827
2019-11-14 $14.90 $15.00 $14.70 $14.91 $14.91 4,480
2019-11-13 $14.86 $15.17 $14.66 $15.04 $15.04 2,744
2019-11-12 $15.29 $15.73 $14.96 $14.98 $14.98 3,476
2019-11-11 $15.50 $15.50 $15.20 $15.42 $15.42 6,489
2019-11-08 $15.05 $15.70 $14.88 $15.64 $15.64 13,309
2019-11-07 $15.17 $15.24 $14.81 $14.92 $14.92 18,479
2019-11-06 $16.08 $16.08 $14.77 $14.94 $14.94 36,297
2019-11-05 $16.53 $16.53 $16.00 $16.14 $16.14 10,233
2019-11-04 $16.81 $17.03 $16.52 $16.55 $16.55 26,324
2019-11-01 $15.84 $16.62 $15.84 $16.59 $16.59 17,914
2019-10-31 $15.51 $15.64 $15.24 $15.59 $15.59 28,649
2019-10-30 $15.86 $15.87 $15.50 $15.68 $15.68 15,786
2019-10-29 $15.51 $15.81 $15.17 $15.75 $15.75 113,774
2019-10-28 $14.91 $15.35 $14.91 $15.32 $15.32 119,137
2019-10-25 $13.99 $14.79 $13.99 $14.63 $14.63 123,204
2019-10-24 $14.03 $14.22 $14.03 $14.20 $14.20 4,669
2019-10-23 $14.08 $14.57 $14.00 $14.48 $14.48 11,758
2019-10-22 $14.54 $14.55 $14.19 $14.24 $14.24 27,904
2019-10-21 $14.18 $14.46 $13.96 $14.21 $14.21 17,272
2019-10-18 $14.47 $14.55 $13.65 $14.11 $14.11 51,315
2019-10-17 $13.98 $14.64 $13.98 $14.50 $14.50 372,786
2019-10-16 $13.68 $14.11 $13.65 $13.98 $13.98 129,571
2019-10-15 $12.69 $13.66 $12.69 $13.46 $13.46 129,386
2019-10-14 $12.36 $12.37 $11.98 $12.02 $12.02 49,919
2019-10-11 $11.90 $12.71 $11.90 $12.38 $12.38 28,117
2019-10-10 $11.75 $11.83 $11.47 $11.62 $11.62 7,957
2019-10-09 $11.83 $11.83 $11.56 $11.56 $11.56 8,711
2019-10-08 $11.96 $11.96 $11.58 $11.58 $11.58 12,719
2019-10-07 $12.40 $12.70 $12.34 $12.55 $12.55 17,954
2019-10-04 $12.21 $12.56 $11.95 $12.56 $12.56 22,564
2019-10-03 $11.27 $12.09 $11.27 $12.09 $12.09 14,266
2019-10-02 $11.52 $11.52 $11.23 $11.42 $11.42 18,386
2019-10-01 $12.37 $12.37 $11.61 $11.75 $11.75 9,989
2019-09-30 $12.66 $12.67 $12.33 $12.43 $12.43 27,629
2019-09-27 $12.75 $13.14 $12.49 $12.52 $12.52 12,222
2019-09-26 $13.75 $13.75 $12.80 $12.88 $12.88 10,083
2019-09-25 $13.65 $13.84 $13.48 $13.70 $13.70 18,604
2019-09-24 $14.36 $14.36 $13.59 $13.59 $13.59 36,112
2019-09-23 $14.58 $14.58 $14.26 $14.35 $14.33 17,605
2019-09-20 $14.40 $14.75 $14.40 $14.62 $14.61 19,006
2019-09-19 $14.25 $14.47 $14.01 $14.01 $14.00 4,663
2019-09-18 $14.33 $14.34 $13.98 $14.30 $14.28 13,809
2019-09-17 $14.57 $14.77 $14.30 $14.57 $14.56 4,195
2019-09-16 $14.70 $14.83 $14.59 $14.59 $14.57 13,588
2019-09-13 $14.90 $14.90 $14.19 $14.31 $14.29 7,180
2019-09-12 $14.74 $14.74 $14.06 $14.40 $14.39 16,649
2019-09-11 $13.91 $14.67 $13.88 $14.67 $14.65 69,169
2019-09-10 $12.41 $13.94 $12.41 $13.94 $13.92 35,251
2019-09-09 $12.76 $12.85 $12.35 $12.71 $12.70 39,533
2019-09-06 $12.35 $12.82 $12.34 $12.74 $12.73 18,666
2019-09-05 $12.16 $12.39 $11.89 $12.28 $12.27 6,841
2019-09-04 $12.18 $12.18 $11.77 $11.96 $11.94 2,646
2019-09-03 $12.19 $12.40 $11.90 $11.93 $11.91 4,357
2019-08-30 $12.65 $12.65 $12.19 $12.26 $12.25 5,915
2019-08-29 $12.33 $12.50 $12.33 $12.45 $12.43 3,051
2019-08-28 $11.75 $12.25 $11.65 $12.17 $12.15 10,149
2019-08-27 $13.00 $13.00 $11.88 $11.92 $11.91 17,519
2019-08-26 $12.66 $12.66 $12.54 $12.66 $12.65 3,417
2019-08-23 $13.33 $13.54 $12.29 $12.40 $12.39 212,212
2019-08-22 $13.80 $13.83 $13.26 $13.43 $13.42 13,984
2019-08-21 $13.59 $13.69 $13.51 $13.69 $13.67 6,753
2019-08-20 $13.93 $14.06 $13.40 $13.41 $13.40 2,908
2019-08-19 $13.35 $13.79 $13.32 $13.70 $13.69 5,195
2019-08-16 $12.67 $13.10 $12.67 $12.98 $12.96 29,826
2019-08-15 $12.86 $12.86 $12.49 $12.49 $12.47 17,046
2019-08-14 $13.56 $13.56 $12.80 $12.88 $12.87 19,138
2019-08-13 $13.80 $14.39 $13.80 $14.14 $14.12 3,700
2019-08-12 $14.12 $14.12 $13.55 $13.67 $13.65 7,949
2019-08-09 $14.39 $14.47 $14.16 $14.39 $14.37 4,027
2019-08-08 $14.29 $15.02 $14.20 $14.93 $14.92 209,003
2019-08-07 $13.31 $14.19 $13.31 $14.10 $14.08 12,252
2019-08-06 $14.39 $14.39 $13.80 $14.01 $13.99 4,975
2019-08-05 $14.77 $14.77 $13.49 $13.96 $13.94 13,363
2019-08-02 $15.57 $15.70 $15.02 $15.26 $15.24 35,881
2019-08-01 $15.74 $16.15 $15.25 $15.51 $15.49 70,365
2019-07-31 $15.93 $16.08 $15.47 $15.59 $15.58 10,251
2019-07-30 $15.86 $15.96 $15.54 $15.87 $15.85 10,838
2019-07-29 $15.91 $16.19 $15.85 $16.02 $16.00 8,216
2019-07-26 $15.76 $15.94 $15.75 $15.93 $15.91 4,818
2019-07-25 $16.07 $16.07 $15.55 $15.58 $15.56 8,818
2019-07-24 $15.99 $16.23 $15.82 $16.21 $16.19 9,044
2019-07-23 $15.80 $15.97 $15.72 $15.88 $15.86 2,503
2019-07-22 $15.83 $15.86 $15.52 $15.62 $15.61 6,133
2019-07-19 $16.49 $16.49 $15.83 $15.88 $15.86 119,797
2019-07-18 $16.03 $16.50 $16.00 $16.43 $16.41 15,752
2019-07-17 $16.42 $16.42 $16.06 $16.13 $16.11 6,233
2019-07-16 $16.51 $16.54 $16.34 $16.40 $16.38 4,103
2019-07-15 $16.40 $16.64 $16.35 $16.53 $16.51 4,645
2019-07-12 $16.73 $16.76 $16.16 $16.50 $16.48 201,788
2019-07-11 $17.82 $17.86 $16.50 $16.75 $16.73 41,622
2019-07-10 $18.01 $18.06 $17.58 $17.87 $17.85 9,473
2019-07-09 $17.30 $17.95 $17.30 $17.81 $17.79 9,410
2019-07-08 $18.22 $18.22 $17.01 $17.37 $17.35 4,825
2019-07-05 $18.65 $18.86 $18.12 $18.22 $18.20 14,802
2019-07-03 $18.87 $19.00 $18.66 $19.00 $18.98 150,426
2019-07-02 $18.62 $18.62 $18.19 $18.52 $18.50 15,245
2019-07-01 $18.43 $18.60 $18.25 $18.46 $18.44 303,808
2019-06-28 $17.75 $18.05 $17.75 $18.05 $18.03 8,334
2019-06-27 $17.18 $17.65 $17.18 $17.65 $17.63 3,372
2019-06-26 $17.26 $17.26 $16.86 $16.88 $16.86 10,293
2019-06-25 $17.53 $17.70 $17.12 $17.12 $17.10 5,736
2019-06-24 $17.83 $17.83 $17.16 $17.16 $17.12 6,109
2019-06-21 $18.08 $18.08 $17.19 $18.01 $17.97 32,731
2019-06-20 $18.43 $18.53 $18.03 $18.14 $18.10 212,077
2019-06-19 $17.49 $17.78 $17.40 $17.73 $17.69 69,439
2019-06-18 $17.52 $17.54 $17.31 $17.33 $17.28 38,843
2019-06-17 $16.69 $16.97 $16.69 $16.84 $16.80 10,728
2019-06-14 $17.05 $17.05 $16.52 $16.52 $16.48 3,052
2019-06-13 $17.59 $17.59 $16.99 $17.02 $16.98 28,323
2019-06-12 $16.46 $17.05 $16.46 $17.01 $16.97 79,890
2019-06-11 $16.84 $17.00 $16.50 $16.50 $16.46 6,142
2019-06-10 $17.05 $17.05 $16.61 $16.62 $16.58 2,518
2019-06-07 $16.62 $17.05 $16.62 $16.95 $16.91 2,760
2019-06-06 $16.64 $16.71 $16.41 $16.42 $16.38 2,045
2019-06-05 $17.30 $17.30 $16.66 $16.79 $16.75 5,243
2019-06-04 $16.56 $17.15 $16.54 $17.15 $17.11 9,332
2019-06-03 $16.17 $16.29 $15.87 $15.99 $15.95 129,152
2019-05-31 $15.47 $15.90 $15.47 $15.56 $15.52 9,778
2019-05-30 $16.76 $16.91 $16.28 $16.32 $16.28 162,357
2019-05-29 $16.46 $16.71 $16.09 $16.64 $16.60 22,801
2019-05-28 $18.37 $18.37 $17.13 $17.13 $17.09 5,890
2019-05-24 $18.38 $18.45 $18.20 $18.20 $18.16 3,522
2019-05-23 $18.37 $18.37 $17.80 $18.11 $18.07 42,643
2019-05-22 $18.57 $18.81 $18.19 $18.80 $18.75 9,007
2019-05-21 $18.42 $18.85 $18.13 $18.81 $18.76 2,127
2019-05-20 $18.53 $18.63 $18.46 $18.46 $18.42 4,287
2019-05-17 $19.41 $19.53 $19.20 $19.20 $19.16 1,110
2019-05-16 $19.52 $20.19 $19.28 $19.60 $19.55 7,432
2019-05-15 $18.51 $19.21 $18.37 $19.21 $19.16 229,029
2019-05-14 $18.95 $19.15 $18.92 $19.07 $19.02 7,988
2019-05-13 $19.96 $19.96 $18.45 $18.68 $18.63 42,751
2019-05-10 $20.79 $20.79 $19.73 $20.60 $20.55 11,594
2019-05-09 $20.60 $21.12 $20.07 $21.10 $21.05 11,492
2019-05-08 $20.62 $21.39 $20.62 $21.09 $21.04 3,636
2019-05-07 $22.03 $22.15 $20.03 $20.62 $20.57 12,393
2019-05-06 $21.60 $22.74 $21.24 $22.59 $22.54 28,087
2019-05-03 $21.69 $21.77 $21.58 $21.77 $21.72 2,281
2019-05-02 $21.05 $21.29 $20.88 $21.29 $21.23 2,910
2019-05-01 $21.22 $21.25 $20.40 $20.86 $20.81 30,499
2019-04-30 $21.45 $21.45 $20.40 $20.78 $20.72 7,884
2019-04-29 $21.33 $21.59 $21.23 $21.40 $21.35 6,316
2019-04-26 $20.89 $21.24 $20.79 $21.10 $21.05 3,780
2019-04-25 $19.90 $20.85 $19.90 $20.85 $20.80 4,133
2019-04-24 $21.95 $21.95 $20.00 $20.34 $20.29 8,928
2019-04-23 $19.50 $20.84 $19.50 $20.53 $20.48 135,576
2019-04-22 $19.53 $19.56 $18.97 $19.43 $19.39 108,518
2019-04-18 $19.60 $19.81 $18.57 $19.36 $19.31 11,735
2019-04-17 $21.91 $21.91 $19.27 $19.60 $19.55 30,063
2019-04-16 $22.41 $22.44 $21.84 $21.84 $21.79 4,119
2019-04-15 $22.08 $22.32 $22.00 $22.26 $22.21 9,677
2019-04-12 $22.98 $22.98 $22.37 $22.37 $22.32 464
2019-04-11 $23.07 $23.07 $23.07 $23.07 $23.02 13
2019-04-10 $23.85 $23.86 $23.83 $23.83 $23.77 519
2019-04-09 $24.12 $24.12 $23.57 $23.57 $23.51 1,570
2019-04-08 $24.34 $24.43 $24.31 $24.43 $24.37 1,025
2019-04-05 $24.65 $24.65 $24.52 $24.52 $24.46 1,291
2019-04-04 $23.90 $23.90 $23.89 $23.89 $23.84 304
2019-04-03 $23.77 $23.89 $23.61 $23.61 $23.55 2,017
2019-04-02 $23.74 $23.74 $23.64 $23.64 $23.58 360
2019-04-01 $24.13 $24.13 $23.68 $23.72 $23.66 3,050
2019-03-29 $23.50 $23.70 $23.50 $23.70 $23.64 251
2019-03-28 $23.01 $23.12 $23.01 $23.12 $23.07 278
2019-03-27 $22.95 $22.95 $22.78 $22.78 $22.72 573
2019-03-26 $23.51 $23.53 $23.16 $23.17 $23.12 2,552
2019-03-25 $22.70 $22.70 $22.20 $22.50 $22.45 3,582
2019-03-22 $24.21 $24.21 $22.83 $22.83 $22.78 17,208
2019-03-21 $24.70 $24.75 $24.32 $24.48 $24.42 1,930
2019-03-20 $25.62 $25.72 $24.82 $25.18 $25.12 5,742
2019-03-19 $25.81 $25.99 $25.54 $25.75 $25.69 5,652
2019-03-18 $25.15 $25.36 $25.00 $25.12 $25.00 3,628
2019-03-15 $24.84 $25.03 $24.69 $25.03 $24.91 730
2019-03-14 $24.60 $24.62 $24.50 $24.62 $24.51 11,010
2019-03-13 $24.82 $25.20 $24.66 $25.00 $24.88 4,819
2019-03-12 $25.07 $25.22 $24.76 $24.76 $24.64 1,432
2019-03-11 $23.90 $24.65 $23.90 $24.56 $24.44 3,070
2019-03-08 $23.36 $23.86 $23.34 $23.86 $23.75 2,152
2019-03-07 $24.50 $24.50 $23.92 $24.09 $23.97 3,379
2019-03-06 $25.80 $25.80 $24.50 $24.51 $24.40 17,451
2019-03-05 $26.64 $26.89 $26.55 $26.55 $26.43 996
2019-03-04 $29.45 $29.45 $26.46 $26.94 $26.81 6,564
2019-03-01 $28.58 $28.84 $28.58 $28.69 $28.55 642
2019-02-28 $26.95 $28.04 $26.95 $27.68 $27.55 26,181
2019-02-27 $26.66 $26.76 $26.63 $26.63 $26.51 3,432
2019-02-26 $25.90 $25.95 $25.85 $25.95 $25.83 7,165
2019-02-25 $25.61 $25.77 $25.60 $25.70 $25.58 529
2019-02-22 $25.00 $25.54 $25.00 $25.27 $25.15 1,562
2019-02-21 $24.71 $24.77 $24.60 $24.77 $24.66 2,348
2019-02-20 $25.80 $25.80 $25.61 $25.61 $25.49 2,513
2019-02-19 $26.82 $26.82 $26.08 $26.08 $25.96 5,206
2019-02-15 $25.87 $26.69 $25.87 $26.69 $26.57 2,361
2019-02-14 $25.76 $25.76 $25.76 $25.76 $25.65 168
2019-02-13 $25.33 $25.39 $25.29 $25.39 $25.27 2,035
2019-02-12 $24.33 $25.18 $24.33 $25.18 $25.06 3,296
2019-02-11 $24.23 $24.41 $24.23 $24.38 $24.26 9,348
2019-02-08 $23.19 $24.12 $23.19 $24.12 $24.01 492
2019-02-07 $24.44 $24.44 $23.50 $23.77 $23.66 4,144
2019-02-06 $24.73 $24.73 $24.73 $24.73 $24.61 46
2019-02-05 $24.80 $25.34 $24.80 $25.01 $24.89 4,902
2019-02-04 $24.70 $24.79 $24.42 $24.65 $24.54 8,553
2019-02-01 $24.69 $24.81 $24.68 $24.81 $24.70 1,447
2019-01-31 $24.32 $24.78 $24.26 $24.78 $24.66 1,907
2019-01-30 $23.73 $24.31 $23.47 $23.86 $23.75 24,753
2019-01-29 $23.01 $23.59 $23.01 $23.58 $23.47 4,294
2019-01-28 $24.00 $24.00 $23.10 $23.17 $23.06 4,411
2019-01-25 $24.30 $24.30 $24.27 $24.27 $24.15 285
2019-01-24 $24.67 $24.67 $24.04 $24.10 $23.98 1,910
2019-01-23 $24.65 $25.15 $24.65 $25.15 $25.04 770
2019-01-22 $26.47 $26.47 $24.72 $24.96 $24.84 15,366
2019-01-18 $25.10 $25.78 $25.10 $25.75 $25.63 17,846
2019-01-17 $24.99 $25.23 $24.99 $25.23 $25.11 761
2019-01-16 $25.25 $25.62 $24.65 $24.70 $24.58 24,359
2019-01-15 $24.00 $25.21 $24.00 $25.14 $25.02 15,777
2019-01-14 $24.63 $24.63 $24.19 $24.19 $24.08 3,639
2019-01-11 $24.38 $25.11 $24.38 $25.11 $24.99 908
2019-01-10 $24.07 $24.73 $24.00 $24.73 $24.61 2,257
2019-01-09 $24.57 $25.25 $24.57 $24.71 $24.60 7,761
2019-01-08 $25.84 $25.84 $23.97 $24.60 $24.49 13,699
2019-01-07 $23.74 $24.58 $23.35 $24.41 $24.29 16,795
2019-01-04 $21.30 $23.13 $21.30 $23.01 $22.90 4,379
2019-01-03 $21.90 $21.90 $20.87 $20.87 $20.77 2,323
2019-01-02 $19.72 $21.58 $19.72 $21.55 $21.45 4,419
2018-12-31 $21.59 $21.59 $20.93 $21.29 $21.19 5,652
2018-12-28 $20.66 $21.50 $20.56 $20.68 $20.59 16,924
2018-12-27 $19.85 $20.29 $18.95 $20.29 $20.20 8,358
2018-12-26 $18.41 $20.50 $18.00 $20.50 $20.31 5,374
2018-12-24 $18.75 $18.77 $17.94 $17.94 $17.77 13,157
2018-12-21 $20.21 $20.51 $18.75 $18.75 $18.57 9,779
2018-12-20 $20.94 $21.05 $20.25 $20.25 $20.06 3,826
2018-12-19 $22.86 $22.91 $20.78 $21.04 $20.84 5,372
2018-12-18 $23.84 $23.84 $22.00 $22.62 $22.40 1,807
2018-12-17 $23.20 $24.93 $23.13 $23.27 $23.05 4,700
2018-12-14 $25.50 $25.50 $24.37 $24.59 $24.36 7,523
2018-12-13 $27.82 $27.82 $26.72 $26.72 $26.46 1,841
2018-12-12 $28.05 $28.40 $27.36 $27.36 $27.10 1,528
2018-12-11 $26.90 $26.90 $26.00 $26.65 $26.40 737
2018-12-10 $26.25 $26.56 $25.43 $26.56 $26.30 2,899
2018-12-07 $28.28 $28.28 $26.76 $26.76 $26.51 815
2018-12-06 $27.55 $28.24 $26.41 $28.24 $27.97 9,507
2018-12-04 $31.84 $31.84 $28.75 $28.75 $28.48 9,605
2018-12-03 $30.75 $31.59 $30.75 $31.54 $31.24 7,009
2018-11-30 $30.36 $30.36 $30.36 $30.36 $30.07 323
2018-11-29 $29.84 $30.71 $29.83 $30.43 $30.14 2,379
2018-11-28 $28.44 $29.64 $28.38 $29.61 $29.33 2,084
2018-11-27 $27.49 $28.14 $27.48 $28.14 $27.87 3,167
2018-11-26 $28.25 $28.25 $27.92 $28.10 $27.84 2,127
2018-11-23 $28.07 $28.11 $28.07 $28.11 $27.84 4,130
2018-11-21 $27.45 $27.67 $27.30 $27.67 $27.41 4,811
2018-11-20 $27.37 $28.11 $27.37 $27.62 $27.36 4,727
2018-11-19 $29.05 $29.05 $28.40 $28.40 $28.13 3,098
2018-11-16 $29.00 $29.08 $29.00 $29.05 $28.78 681
2018-11-15 $27.73 $28.29 $27.70 $28.29 $28.02 1,779
2018-11-14 $27.83 $27.94 $27.25 $27.39 $27.13 5,722
2018-11-13 $29.48 $29.55 $28.52 $28.52 $28.25 6,422
2018-11-12 $29.72 $29.97 $28.81 $29.03 $28.76 4,860
2018-11-09 $30.15 $30.32 $29.70 $29.70 $29.42 6,343
2018-11-08 $31.33 $31.38 $30.45 $30.45 $30.16 7,728
2018-11-07 $29.92 $31.52 $29.92 $31.33 $31.04 11,443
2018-11-06 $29.16 $30.05 $29.16 $29.92 $29.64 8,647
2018-11-05 $28.00 $29.11 $28.00 $29.11 $28.83 1,217
2018-11-02 $30.26 $31.76 $27.72 $27.92 $27.66 7,813
2018-11-01 $27.20 $28.95 $27.20 $28.95 $28.67 5,459
2018-10-31 $27.10 $27.20 $26.39 $26.95 $26.69 4,273
2018-10-30 $26.56 $26.56 $25.99 $26.56 $26.31 2,105
2018-10-29 $26.00 $26.00 $25.62 $25.62 $25.38 1,569
2018-10-26 $25.63 $25.98 $25.63 $25.98 $25.73 652
2018-10-25 $25.27 $26.64 $25.27 $26.64 $26.39 1,005
2018-10-24 $28.65 $28.91 $26.13 $26.13 $25.88 1,212
2018-10-23 $28.94 $29.48 $27.61 $29.28 $29.00 3,040
2018-10-22 $30.00 $30.00 $28.76 $29.58 $29.30 6,129
2018-10-19 $31.30 $31.30 $31.16 $31.16 $30.87 420
2018-10-18 $32.30 $32.30 $30.70 $31.25 $30.95 3,024
2018-10-17 $31.79 $32.31 $31.13 $32.31 $32.00 13,402
2018-10-16 $30.29 $32.59 $30.29 $32.24 $31.94 20,622
2018-10-15 $29.68 $29.89 $29.46 $29.89 $29.60 733
2018-10-12 $29.65 $29.99 $29.55 $29.99 $29.71 17,054
2018-10-11 $31.21 $31.41 $29.15 $29.92 $29.64 11,400
2018-10-10 $33.56 $33.56 $32.45 $32.81 $32.50 6,126
2018-10-09 $33.59 $34.46 $33.21 $34.24 $33.91 2,883
2018-10-08 $33.79 $33.87 $33.13 $33.85 $33.53 5,309
2018-10-05 $34.91 $34.91 $33.79 $33.79 $33.47 868
2018-10-04 $34.83 $34.83 $33.95 $34.25 $33.93 14,791
2018-10-03 $35.00 $36.02 $35.00 $35.73 $35.39 3,816
2018-10-02 $35.02 $35.14 $34.80 $34.95 $34.62 6,346
2018-10-01 $37.03 $37.03 $34.77 $35.00 $34.67 36,954
2018-09-28 $36.44 $37.03 $36.44 $37.03 $36.68 1,690
2018-09-27 $36.09 $36.89 $36.02 $36.70 $36.35 3,780
2018-09-26 $36.31 $36.49 $36.10 $36.13 $35.79 8,322
2018-09-25 $35.93 $36.57 $35.85 $35.85 $35.51 7,143
2018-09-24 $36.06 $36.22 $35.95 $36.00 $35.62 3,352
2018-09-21 $36.91 $36.91 $36.08 $36.08 $35.70 2,546
2018-09-20 $36.05 $36.16 $36.05 $36.16 $35.77 676
2018-09-19 $35.65 $35.73 $35.15 $35.32 $34.94 4,269
2018-09-18 $34.92 $35.50 $34.84 $35.35 $34.98 4,235
2018-09-17 $34.48 $34.55 $34.41 $34.45 $34.08 1,292
2018-09-14 $35.25 $35.34 $34.82 $34.88 $34.51 1,943
2018-09-13 $35.56 $35.56 $34.83 $35.27 $34.89 1,801
2018-09-12 $33.91 $35.02 $33.91 $35.00 $34.63 6,937
2018-09-11 $33.75 $34.40 $33.50 $33.90 $33.54 11,844
2018-09-10 $35.54 $35.54 $34.22 $34.38 $34.01 9,453
2018-09-07 $34.95 $35.41 $34.66 $35.22 $34.84 6,279
2018-09-06 $36.17 $36.17 $34.57 $35.15 $34.78 7,572
2018-09-05 $35.86 $36.43 $35.85 $36.43 $36.04 5,961
2018-09-04 $37.40 $37.40 $35.38 $36.25 $35.86 16,194
2018-08-31 $37.50 $37.50 $36.86 $37.39 $37.00 9,077
2018-08-30 $38.39 $38.39 $36.90 $37.40 $37.00 10,716
2018-08-29 $36.82 $38.13 $36.75 $38.03 $37.63 9,974
2018-08-28 $37.35 $37.35 $36.81 $37.17 $36.77 8,682
2018-08-27 $36.42 $37.25 $36.42 $36.99 $36.59 15,870
2018-08-24 $36.58 $36.70 $36.10 $36.43 $36.04 9,443
2018-08-23 $37.07 $37.07 $36.00 $36.53 $36.14 8,105
2018-08-22 $36.71 $37.25 $36.32 $37.04 $36.64 12,628
2018-08-21 $37.14 $37.14 $36.60 $36.83 $36.44 12,082
2018-08-20 $36.88 $36.88 $36.42 $36.47 $36.08 20,942
2018-08-17 $35.50 $36.25 $35.15 $36.23 $35.84 11,170
2018-08-16 $35.00 $35.99 $35.00 $35.73 $35.35 8,329
2018-08-15 $35.11 $35.11 $33.70 $34.24 $33.88 3,566
2018-08-14 $34.17 $35.14 $34.17 $35.14 $34.76 5,392
2018-08-13 $34.65 $34.65 $34.21 $34.24 $33.88 1,902
2018-08-10 $34.70 $35.51 $34.56 $34.79 $34.42 12,673
2018-08-09 $36.75 $36.75 $35.50 $35.80 $35.42 13,279
2018-08-08 $35.75 $36.50 $35.26 $36.23 $35.84 15,926
2018-08-07 $35.00 $35.30 $34.54 $34.90 $34.53 4,999
2018-08-06 $33.96 $34.58 $33.75 $34.35 $33.98 16,411
2018-08-03 $33.49 $34.15 $33.49 $34.15 $33.79 8,554
2018-08-02 $32.97 $33.07 $32.97 $33.07 $32.71 656
2018-08-01 $33.35 $33.40 $33.01 $33.10 $32.75 1,850
2018-07-31 $32.59 $33.07 $32.50 $33.06 $32.71 2,074
2018-07-30 $31.14 $31.76 $31.14 $31.70 $31.37 2,215
2018-07-27 $34.25 $34.25 $31.49 $31.81 $31.47 3,543
2018-07-26 $32.57 $33.39 $32.37 $33.39 $33.03 2,172
2018-07-25 $32.88 $33.11 $32.75 $32.75 $32.40 4,261
2018-07-24 $33.04 $33.15 $32.47 $32.55 $32.20 1,978
2018-07-23 $32.41 $32.41 $31.96 $32.28 $31.94 2,683
2018-07-20 $32.60 $32.60 $32.21 $32.25 $31.91 2,736
2018-07-19 $32.56 $32.81 $31.88 $32.81 $32.46 5,976
2018-07-18 $32.73 $33.26 $32.73 $33.26 $32.90 1,259
2018-07-17 $32.75 $33.06 $32.54 $33.00 $32.65 10,873
2018-07-16 $33.90 $33.90 $32.08 $32.23 $31.89 2,713
2018-07-13 $33.15 $33.33 $33.05 $33.06 $32.71 3,452
2018-07-12 $32.40 $33.35 $32.40 $33.25 $32.90 3,736
2018-07-11 $32.20 $32.20 $31.94 $32.20 $31.86 2,081
2018-07-10 $32.31 $32.72 $32.25 $32.72 $32.37 4,142
2018-07-09 $34.11 $36.81 $32.44 $32.86 $32.51 17,544
2018-07-06 $30.20 $32.15 $30.20 $32.15 $31.81 7,060
2018-07-05 $29.55 $30.01 $29.55 $29.95 $29.63 1,551
2018-07-03 $29.77 $29.77 $29.50 $29.55 $29.24 1,728
2018-07-02 $28.70 $28.90 $28.70 $28.90 $28.59 2,142
2018-06-29 $29.28 $29.30 $28.89 $28.89 $28.58 1,489
2018-06-28 $28.12 $28.71 $27.72 $28.71 $28.40 1,756
2018-06-27 $28.32 $28.32 $27.77 $27.85 $27.55 1,803
2018-06-26 $28.43 $28.70 $28.43 $28.70 $28.39 681
2018-06-25 $29.56 $29.56 $28.67 $29.11 $28.80 10,167
2018-06-22 $30.15 $30.15 $30.15 $30.15 $29.83 256
2018-06-21 $30.30 $30.37 $30.01 $30.01 $29.69 1,521
2018-06-20 $30.61 $30.72 $30.39 $30.70 $30.37 2,071
2018-06-19 $28.97 $30.00 $28.97 $30.00 $29.68 2,336
2018-06-18 $29.70 $29.84 $29.04 $29.06 $28.70 5,318
2018-06-15 $30.07 $30.22 $30.07 $30.19 $29.82 1,065
2018-06-14 $29.85 $30.61 $29.85 $30.40 $30.03 2,080
2018-06-13 $30.25 $30.91 $30.25 $30.50 $30.12 4,313
2018-06-12 $31.54 $31.54 $30.10 $30.19 $29.82 3,655
2018-06-11 $29.80 $30.57 $29.70 $30.38 $30.00 2,733
2018-06-08 $29.00 $30.03 $29.00 $29.77 $29.40 9,229
2018-06-07 $28.65 $28.91 $28.05 $28.71 $28.36 8,347
2018-06-06 $27.65 $28.72 $27.65 $28.58 $28.22 4,023
2018-06-05 $27.22 $27.54 $27.03 $27.03 $26.69 5,802
2018-06-04 $26.60 $26.60 $26.60 $26.60 $26.27 280
2018-06-01 $26.08 $26.62 $26.08 $26.40 $26.07 1,435
2018-05-31 $26.21 $26.21 $25.74 $25.91 $25.59 602
2018-05-30 $26.25 $26.78 $26.24 $26.78 $26.45 2,476
2018-05-29 $25.12 $25.32 $24.70 $25.32 $25.01 2,021
2018-05-25 $25.92 $25.92 $25.92 $25.92 $25.60 265
2018-05-24 $25.60 $25.86 $25.60 $25.75 $25.43 1,409
2018-05-23 $25.09 $25.25 $25.09 $25.21 $24.90 1,518
2018-05-22 $25.47 $25.63 $25.47 $25.63 $25.31 807
2018-05-21 $26.27 $26.38 $25.11 $25.27 $24.96 5,256
2018-05-18 $26.24 $26.26 $26.20 $26.26 $25.94 1,044
2018-05-17 $25.90 $26.17 $25.90 $26.15 $25.83 1,920
2018-05-16 $25.26 $25.85 $25.26 $25.74 $25.42 5,648
2018-05-15 $24.65 $25.23 $24.65 $25.08 $24.77 7,144
2018-05-14 $25.21 $25.52 $24.83 $25.12 $24.81 3,946
2018-05-11 $23.11 $24.80 $23.11 $24.76 $24.45 9,988
2018-05-10 $22.82 $22.82 $22.82 $22.82 $22.54 1,210
2018-05-09 $21.74 $22.76 $21.53 $22.76 $22.48 2,595
2018-05-08 $21.77 $22.00 $21.73 $21.78 $21.51 5,401
2018-05-07 $21.51 $21.59 $21.45 $21.45 $21.18 5,288
2018-05-04 $20.88 $21.59 $20.88 $21.59 $21.32 1,065
2018-05-03 $21.22 $21.22 $20.46 $20.85 $20.59 6,524
2018-05-02 $22.00 $22.00 $21.62 $21.62 $21.35 387
2018-05-01 $22.90 $22.90 $21.97 $22.27 $21.99 1,937
2018-04-30 $23.45 $23.45 $23.45 $23.45 $23.16 121
2018-04-27 $23.32 $23.43 $23.12 $23.12 $22.84 997
2018-04-26 $22.08 $22.08 $22.08 $22.08 $21.80 75
2018-04-25 $22.14 $22.44 $21.95 $22.08 $21.80 2,466
2018-04-24 $23.28 $23.39 $23.23 $23.32 $23.03 1,591
2018-04-23 $23.59 $23.60 $23.13 $23.13 $22.84 909
2018-04-20 $23.45 $23.45 $23.45 $23.45 $23.16 257
2018-04-19 $24.00 $24.01 $23.63 $23.99 $23.70 3,986
2018-04-18 $24.65 $24.65 $24.65 $24.65 $24.35 539
2018-04-17 $23.77 $24.45 $23.74 $24.45 $24.15 24,659
2018-04-16 $23.66 $23.66 $23.46 $23.48 $23.19 760
2018-04-13 $23.80 $23.80 $23.22 $23.31 $23.02 625
2018-04-12 $24.00 $24.05 $23.92 $23.97 $23.67 2,614
2018-04-11 $23.30 $24.18 $23.30 $24.10 $23.80 1,913
2018-04-10 $22.90 $23.87 $22.84 $23.87 $23.58 7,159
2018-04-09 $22.28 $22.54 $21.87 $22.34 $22.06 6,001
2018-04-06 $22.86 $22.93 $21.15 $21.47 $21.20 6,594
2018-04-05 $23.88 $23.88 $23.58 $23.58 $23.29 2,146
2018-04-04 $21.00 $23.69 $21.00 $23.69 $23.40 3,868
2018-04-03 $21.36 $22.57 $21.13 $22.30 $22.02 3,462
2018-04-02 $22.98 $23.17 $20.99 $21.36 $21.10 6,087
2018-03-29 $23.58 $23.69 $22.84 $23.62 $23.33 2,855
2018-03-28 $22.04 $23.38 $22.04 $22.99 $22.71 4,133
2018-03-27 $23.65 $23.80 $22.13 $22.38 $22.10 4,304
2018-03-26 $23.25 $23.75 $22.38 $23.73 $23.44 4,856
2018-03-23 $24.20 $24.20 $23.20 $23.20 $22.91 4,135
2018-03-22 $25.00 $25.51 $24.16 $24.16 $23.86 5,724
2018-03-21 $26.34 $26.39 $26.27 $26.27 $25.95 2,363
2018-03-20 $26.25 $26.25 $25.98 $25.98 $25.66 1,096
2018-03-19 $27.20 $27.20 $25.90 $25.90 $25.58 3,249
2018-03-16 $27.63 $27.70 $27.63 $27.70 $27.36 374
2018-03-15 $28.06 $28.15 $27.37 $27.37 $27.03 3,752
2018-03-14 $28.28 $28.57 $27.98 $28.12 $27.77 2,305
2018-03-13 $29.18 $29.18 $28.32 $28.34 $27.99 2,583
2018-03-12 $27.90 $28.63 $27.90 $28.56 $28.20 9,078
2018-03-09 $28.75 $28.75 $27.31 $28.21 $27.86 6,617
2018-03-08 $26.20 $27.01 $26.20 $26.82 $26.49 4,426
2018-03-07 $25.76 $26.16 $25.67 $26.16 $25.84 1,440
2018-03-06 $26.00 $26.00 $25.77 $25.89 $25.57 2,157
2018-03-05 $24.86 $26.20 $24.86 $25.98 $25.66 2,432
2018-03-02 $22.91 $25.47 $22.91 $25.47 $25.16 4,368
2018-03-01 $25.00 $25.60 $24.04 $24.55 $24.25 7,452
2018-02-28 $26.85 $27.54 $25.47 $25.86 $25.54 10,448
2018-02-27 $28.00 $28.03 $26.72 $26.95 $26.62 7,665
2018-02-26 $28.51 $28.74 $27.96 $28.39 $28.04 5,618
2018-02-23 $28.30 $29.04 $27.48 $28.41 $28.06 4,884
2018-02-22 $27.97 $30.00 $27.14 $27.40 $27.06 9,897
2018-02-21 $28.65 $29.94 $28.20 $28.52 $28.17 15,964
2018-02-20 $29.00 $29.29 $27.95 $27.95 $27.61 13,366
2018-02-16 $29.99 $29.99 $29.05 $29.68 $29.31 12,843
2018-02-15 $28.58 $29.11 $27.94 $28.96 $28.60 10,975
2018-02-14 $26.60 $28.00 $26.60 $27.87 $27.53 3,023
2018-02-13 $27.33 $27.33 $25.76 $26.57 $26.24 2,646
2018-02-12 $25.88 $26.67 $25.65 $26.15 $25.83 3,913
2018-02-09 $24.47 $25.10 $21.44 $25.10 $24.79 11,918
2018-02-08 $27.75 $27.75 $25.00 $25.01 $24.70 9,735
2018-02-07 $28.86 $28.93 $27.97 $28.28 $27.93 10,500
2018-02-06 $25.31 $28.82 $25.20 $27.50 $27.16 35,856
2018-02-05 $29.36 $30.00 $24.85 $27.35 $27.01 20,265
2018-02-02 $31.87 $32.22 $30.02 $30.08 $29.71 58,047
2018-02-01 $30.46 $32.73 $30.46 $32.28 $31.89 12,293
2018-01-31 $33.82 $34.30 $30.00 $31.65 $31.26 43,888
2018-01-30 $36.19 $36.19 $33.31 $33.67 $33.25 79,474
2018-01-29 $35.59 $37.34 $35.59 $36.51 $36.06 70,894
2018-01-26 $35.02 $37.43 $35.02 $36.00 $35.55 40,901
2018-01-25 $34.29 $34.96 $33.13 $33.92 $33.50 21,206
2018-01-24 $35.75 $35.75 $31.52 $33.50 $33.09 20,084
2018-01-23 $34.00 $35.12 $34.00 $34.32 $33.90 18,865
2018-01-22 $32.92 $39.49 $32.92 $33.79 $33.37 51,257
2018-01-19 $32.82 $33.22 $32.51 $32.80 $32.39 5,773
2018-01-18 $32.35 $33.40 $31.60 $32.82 $32.41 9,133
2018-01-17 $32.16 $33.09 $31.73 $32.67 $32.27 9,014
2018-01-16 $32.80 $42.90 $31.31 $31.85 $31.46 21,254
2018-01-12 $31.98 $33.43 $31.75 $32.18 $31.78 18,671
2018-01-11 $30.73 $31.58 $30.67 $31.52 $31.13 19,211
2018-01-10 $30.99 $31.00 $29.95 $30.36 $29.98 4,781
2018-01-09 $30.09 $31.59 $30.09 $30.91 $30.53 4,605
2018-01-08 $30.49 $31.59 $28.60 $29.67 $29.30 13,626
2018-01-05 $29.60 $30.28 $29.40 $30.28 $29.90 9,967
2018-01-04 $30.24 $30.31 $29.23 $29.60 $29.23 6,064
2018-01-03 $29.04 $31.04 $28.75 $29.88 $29.51 17,167
2018-01-02 $27.22 $28.35 $27.22 $28.35 $28.00 1,012
2017-12-29 $27.31 $27.31 $26.95 $27.21 $26.87 1,536
2017-12-28 $27.67 $27.67 $26.81 $26.81 $26.48 739
2017-12-27 $28.03 $28.04 $27.80 $27.80 $27.46 2,198
2017-12-26 $27.52 $27.52 $27.52 $27.52 $27.18 400
2017-12-22 $27.50 $27.52 $27.23 $27.52 $27.18 3,112
2017-12-21 $27.44 $27.70 $27.35 $27.60 $27.26 4,875
2017-12-20 $27.57 $27.87 $26.36 $26.96 $26.63 4,890
2017-12-19 $27.78 $27.78 $26.19 $27.45 $27.11 5,751
2017-12-18 $29.61 $29.61 $27.79 $28.02 $27.66 3,057
2017-12-15 $26.70 $27.87 $25.23 $27.71 $27.35 8,218
2017-12-14 $29.09 $29.74 $25.90 $27.05 $26.70 6,086
2017-12-13 $28.54 $31.01 $28.46 $28.60 $28.23 10,652
2017-12-12 $27.21 $30.99 $27.20 $27.49 $27.14 7,009
2017-12-11 $26.84 $28.24 $26.84 $27.00 $26.65 2,789
2017-12-08 $24.51 $25.51 $24.51 $25.51 $25.18 367
2017-12-07 $24.43 $24.83 $24.43 $24.83 $24.51 573
2017-12-06 $25.47 $25.47 $23.94 $24.86 $24.54 3,752
2017-12-05 $26.42 $26.46 $25.72 $26.23 $25.89 3,381
2017-12-04 $28.50 $28.50 $26.38 $26.38 $26.04 4,856
2017-12-01 $26.22 $26.81 $22.03 $26.36 $26.02 67,146
2017-11-30 $25.73 $26.34 $25.71 $26.34 $26.00 7,222
2017-11-29 $26.50 $26.50 $25.31 $25.50 $25.17 10,507
2017-11-28 $25.15 $26.20 $25.15 $25.22 $24.90 4,365
2017-11-27 $25.62 $27.80 $24.73 $24.74 $24.42 20,775
2017-11-24 $25.40 $25.54 $25.29 $25.29 $24.96 15,977
2017-11-22 $26.00 $26.00 $25.05 $25.52 $25.19 34,813
2017-11-21 $24.90 $24.95 $24.90 $24.91 $24.59 5,144
2017-11-20 $24.39 $24.46 $24.39 $24.46 $24.14 659
2017-11-17 $24.66 $24.66 $24.66 $24.66 $24.34 400
2017-11-16 $23.40 $23.40 $23.40 $23.40 $23.10 3
2017-11-15 $23.40 $23.40 $23.40 $23.40 $23.10 300

Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL) News Headlines

Recent Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL) News
Time Published Title News Site