1x Short VIX Futures ETF (SVIX) Exchange: BATS
Data as of May 9, 2025
$12.36 ($-0.43) -3.36%
1x Short VIX Futures ETF - Daily Information
Click for more stock information on 1x Short VIX Futures ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $12.48 |
| Previous Close | $12.36 |
| High | $12.74 |
| Low | $12.31 |
| Adjusted Open | $12.48 |
| Previous Adjusted Close | $12.36 |
| Adjusted High | $12.74 |
| Adjusted Low | $12.31 |
About 1x Short VIX Futures ETF (SVIX)
1x Short VIX Futures ETF
Invest in 1x Short VIX Futures ETF (SVIX)
Historical Stock Data for 1x Short VIX Futures ETF (SVIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $12.48 | $12.74 | $12.31 | $12.36 | $12.36 | 3,825,463 |
| 2025-05-05 | $12.88 | $13.11 | $12.75 | $12.79 | $12.79 | 4,772,718 |
| 2025-05-02 | $12.85 | $13.14 | $12.76 | $13.10 | $13.10 | 6,581,878 |
| 2025-05-01 | $12.75 | $12.78 | $12.41 | $12.60 | $12.60 | 5,858,495 |
| 2025-04-30 | $12.27 | $12.50 | $11.63 | $12.39 | $12.39 | 8,886,654 |
| 2025-04-29 | $12.45 | $12.77 | $12.39 | $12.72 | $12.72 | 4,271,593 |
| 2025-04-28 | $12.81 | $12.84 | $12.11 | $12.59 | $12.59 | 5,871,028 |
| 2025-04-25 | $12.19 | $12.68 | $11.93 | $12.64 | $12.64 | 6,576,963 |
| 2025-04-24 | $11.85 | $12.22 | $11.82 | $12.17 | $12.17 | 6,235,918 |
| 2025-04-23 | $11.96 | $12.09 | $11.39 | $11.76 | $11.76 | 15,241,862 |
| 2025-04-22 | $11.02 | $11.39 | $11.00 | $11.32 | $11.32 | 9,026,190 |
| 2025-04-21 | $11.20 | $11.26 | $10.40 | $10.68 | $10.68 | 9,230,530 |
| 2025-04-17 | $11.36 | $11.45 | $11.15 | $11.37 | $11.37 | 7,058,070 |
| 2025-04-16 | $11.58 | $11.96 | $10.80 | $11.07 | $11.07 | 13,737,788 |
| 2025-04-15 | $11.96 | $12.42 | $11.77 | $11.98 | $11.98 | 11,923,105 |
| 2025-04-14 | $11.59 | $11.95 | $10.92 | $11.86 | $11.86 | 18,996,108 |
| 2025-04-11 | $10.16 | $10.73 | $9.71 | $10.63 | $10.63 | 26,157,119 |
| 2025-04-10 | $11.98 | $12.43 | $9.30 | $10.50 | $10.50 | 53,483,907 |
| 2025-04-09 | $10.60 | $13.34 | $10.34 | $12.99 | $12.99 | 45,472,225 |
| 2025-04-08 | $13.89 | $13.95 | $10.00 | $10.91 | $10.91 | 49,287,394 |
| 2025-04-07 | $11.66 | $13.56 | $11.11 | $13.23 | $13.23 | 63,788,807 |
| 2025-04-04 | $13.92 | $14.71 | $12.34 | $12.63 | $12.63 | 49,456,523 |
| 2025-04-03 | $18.12 | $18.68 | $15.81 | $15.82 | $15.82 | 27,215,465 |
| 2025-04-02 | $19.49 | $21.12 | $19.42 | $20.78 | $20.78 | 5,405,400 |
| 2025-04-01 | $19.97 | $20.54 | $19.28 | $20.26 | $20.26 | 4,079,264 |
| 2025-03-31 | $19.25 | $20.46 | $18.81 | $20.34 | $20.34 | 5,826,319 |
| 2025-03-28 | $21.96 | $22.14 | $20.16 | $20.18 | $20.18 | 4,358,457 |
| 2025-03-27 | $22.13 | $22.53 | $21.68 | $22.22 | $22.22 | 1,904,560 |
| 2025-03-26 | $23.28 | $23.34 | $21.84 | $22.29 | $22.29 | 3,314,657 |
| 2025-03-25 | $23.32 | $23.42 | $22.96 | $23.06 | $23.06 | 3,097,437 |
| 2025-03-24 | $22.57 | $23.21 | $22.55 | $23.07 | $23.07 | 4,688,818 |
| 2025-03-21 | $21.36 | $21.93 | $21.10 | $21.80 | $21.80 | 3,151,255 |
| 2025-03-20 | $21.04 | $22.10 | $20.95 | $21.84 | $21.84 | 5,870,670 |
| 2025-03-19 | $21.00 | $21.97 | $20.83 | $21.48 | $21.48 | 4,309,762 |
| 2025-03-18 | $21.46 | $21.46 | $20.47 | $20.78 | $20.78 | 3,903,739 |
| 2025-03-17 | $20.77 | $21.49 | $20.76 | $21.36 | $21.36 | 4,916,210 |
| 2025-03-14 | $19.67 | $20.62 | $19.47 | $20.55 | $20.55 | 6,136,953 |
| 2025-03-13 | $19.78 | $20.13 | $18.56 | $19.00 | $19.00 | 6,736,850 |
| 2025-03-12 | $19.65 | $19.95 | $18.72 | $19.84 | $19.84 | 7,176,325 |
| 2025-03-11 | $18.85 | $19.22 | $17.81 | $18.90 | $18.90 | 9,841,467 |
| 2025-03-10 | $20.00 | $20.29 | $18.66 | $18.94 | $18.94 | 12,040,265 |
| 2025-03-07 | $20.47 | $21.26 | $19.68 | $20.94 | $20.94 | 9,155,705 |
| 2025-03-06 | $21.36 | $21.88 | $20.21 | $20.27 | $20.27 | 10,585,829 |
| 2025-03-05 | $21.84 | $22.80 | $21.29 | $22.68 | $22.68 | 6,598,110 |
| 2025-03-04 | $21.43 | $22.78 | $20.17 | $21.80 | $21.80 | 12,588,856 |
| 2025-03-03 | $24.56 | $24.73 | $21.77 | $22.41 | $22.41 | 5,363,285 |
| 2025-02-28 | $23.69 | $24.43 | $23.08 | $24.29 | $24.29 | 5,171,827 |
| 2025-02-27 | $25.44 | $25.62 | $23.76 | $23.86 | $23.86 | 4,645,935 |
| 2025-02-26 | $24.92 | $25.78 | $24.48 | $25.23 | $25.23 | 4,713,074 |
| 2025-02-25 | $24.69 | $25.19 | $23.66 | $24.69 | $24.69 | 6,657,717 |
| 2025-02-24 | $25.43 | $25.74 | $24.36 | $24.89 | $24.89 | 3,354,229 |
| 2025-02-21 | $26.82 | $26.91 | $24.83 | $25.07 | $25.07 | 4,678,321 |
| 2025-02-20 | $26.98 | $27.23 | $26.42 | $26.91 | $26.91 | 1,451,024 |
| 2025-02-19 | $26.51 | $27.05 | $26.51 | $27.00 | $27.00 | 1,012,764 |
| 2025-02-18 | $26.77 | $26.97 | $26.51 | $26.81 | $26.81 | 1,591,547 |
| 2025-02-14 | $26.54 | $26.70 | $26.31 | $26.64 | $26.64 | 1,661,158 |
| 2025-02-13 | $26.16 | $26.54 | $25.86 | $26.52 | $26.52 | 1,441,957 |
| 2025-02-12 | $25.44 | $26.22 | $25.27 | $26.08 | $26.08 | 1,422,638 |
| 2025-02-11 | $25.79 | $26.29 | $25.79 | $26.03 | $26.03 | 795,285 |
| 2025-02-10 | $26.00 | $26.15 | $25.68 | $26.13 | $26.13 | 1,392,625 |
| 2025-02-07 | $26.50 | $26.57 | $25.39 | $25.49 | $25.49 | 1,684,339 |
| 2025-02-06 | $26.36 | $26.45 | $25.88 | $26.33 | $26.33 | 1,441,225 |
| 2025-02-05 | $25.53 | $26.23 | $25.27 | $26.09 | $26.09 | 1,833,176 |
| 2025-02-04 | $25.18 | $25.80 | $24.95 | $25.68 | $25.68 | 1,720,547 |
| 2025-02-03 | $23.90 | $25.80 | $23.21 | $24.93 | $24.93 | 5,199,714 |
| 2025-01-31 | $26.65 | $26.80 | $25.14 | $25.38 | $25.38 | 1,808,170 |
| 2025-01-30 | $26.36 | $26.69 | $26.01 | $26.28 | $26.28 | 1,029,561 |
| 2025-01-29 | $26.23 | $26.36 | $25.25 | $26.32 | $26.32 | 1,441,342 |
| 2025-01-28 | $25.60 | $26.40 | $25.00 | $26.08 | $26.08 | 1,765,375 |
| 2025-01-27 | $24.12 | $25.75 | $24.00 | $25.55 | $25.55 | 5,328,809 |
| 2025-01-24 | $27.25 | $27.35 | $26.92 | $27.09 | $27.09 | 1,298,854 |
| 2025-01-23 | $26.65 | $27.26 | $26.65 | $27.03 | $27.03 | 1,824,116 |
| 2025-01-22 | $27.00 | $27.05 | $26.47 | $26.66 | $26.66 | 2,878,875 |
| 2025-01-21 | $26.44 | $27.03 | $26.22 | $27.02 | $27.02 | 2,372,783 |
| 2025-01-17 | $26.59 | $26.63 | $25.88 | $25.90 | $25.90 | 1,350,222 |
| 2025-01-16 | $26.12 | $26.34 | $25.92 | $26.06 | $26.06 | 1,478,325 |
| 2025-01-15 | $25.35 | $26.13 | $25.32 | $26.10 | $26.10 | 3,570,783 |
| 2025-01-14 | $24.10 | $24.65 | $23.40 | $24.15 | $24.15 | 2,863,018 |
| 2025-01-13 | $22.50 | $23.87 | $22.44 | $23.75 | $23.75 | 3,416,754 |
| 2025-01-10 | $24.07 | $24.23 | $22.80 | $23.25 | $23.25 | 4,441,643 |
| 2025-01-08 | $24.53 | $25.08 | $23.69 | $24.87 | $24.87 | 3,081,697 |
| 2025-01-07 | $26.55 | $26.65 | $24.28 | $24.74 | $24.74 | 3,583,435 |
| 2025-01-06 | $26.28 | $26.70 | $25.75 | $26.37 | $26.37 | 3,167,108 |
| 2025-01-03 | $25.21 | $26.17 | $25.08 | $26.06 | $26.06 | 2,142,977 |
| 2025-01-02 | $25.87 | $25.87 | $23.63 | $24.79 | $24.79 | 4,194,681 |
| 2024-12-31 | $25.93 | $26.17 | $25.07 | $25.37 | $25.37 | 4,689,583 |
| 2024-12-30 | $24.79 | $26.30 | $23.88 | $25.56 | $25.56 | 3,692,288 |
| 2024-12-27 | $26.92 | $27.04 | $24.62 | $26.11 | $26.11 | 4,982,600 |
| 2024-12-26 | $27.14 | $27.59 | $26.45 | $27.43 | $27.43 | 2,719,248 |
| 2024-12-24 | $26.62 | $27.54 | $26.54 | $27.47 | $27.47 | 3,453,380 |
| 2024-12-23 | $24.99 | $26.18 | $24.16 | $26.16 | $26.16 | 4,048,719 |
| 2024-12-20 | $21.79 | $24.71 | $21.67 | $24.67 | $24.67 | 8,531,132 |
| 2024-12-19 | $24.89 | $25.15 | $21.30 | $21.48 | $21.48 | 10,035,323 |
| 2024-12-18 | $28.44 | $28.85 | $23.56 | $23.58 | $23.58 | 4,059,869 |
| 2024-12-17 | $28.57 | $28.96 | $28.13 | $28.28 | $28.28 | 1,077,116 |
| 2024-12-16 | $29.56 | $29.65 | $28.72 | $28.89 | $28.89 | 959,268 |
| 2024-12-13 | $29.83 | $30.00 | $29.12 | $29.46 | $29.46 | 881,332 |
| 2024-12-12 | $29.60 | $29.94 | $29.20 | $29.53 | $29.53 | 791,236 |
| 2024-12-11 | $30.03 | $30.25 | $29.58 | $29.68 | $29.68 | 544,866 |
| 2024-12-10 | $29.58 | $29.81 | $29.21 | $29.35 | $29.35 | 897,337 |
| 2024-12-09 | $30.10 | $30.18 | $29.11 | $29.45 | $29.45 | 1,339,057 |
| 2024-12-06 | $30.07 | $30.23 | $29.71 | $30.00 | $30.00 | 786,890 |
| 2024-12-05 | $29.43 | $29.76 | $29.35 | $29.48 | $29.48 | 968,128 |
| 2024-12-04 | $30.10 | $30.38 | $29.65 | $29.65 | $29.65 | 1,097,384 |
| 2024-12-03 | $29.50 | $29.99 | $29.01 | $29.84 | $29.84 | 837,784 |
| 2024-12-02 | $29.50 | $29.77 | $29.38 | $29.67 | $29.67 | 1,009,852 |
| 2024-11-29 | $29.13 | $29.58 | $29.11 | $29.36 | $29.36 | 1,302,432 |
| 2024-11-27 | $28.66 | $29.00 | $28.01 | $28.87 | $28.87 | 837,790 |
| 2024-11-26 | $28.51 | $29.00 | $28.51 | $28.73 | $28.73 | 996,075 |
| 2024-11-25 | $28.38 | $28.50 | $27.24 | $28.44 | $28.44 | 1,582,251 |
| 2024-11-22 | $26.60 | $27.57 | $26.53 | $27.53 | $27.53 | 1,485,758 |
| 2024-11-21 | $27.02 | $27.16 | $25.59 | $26.53 | $26.53 | 2,259,234 |
| 2024-11-20 | $27.25 | $27.36 | $25.21 | $26.31 | $26.31 | 3,647,742 |
| 2024-11-19 | $26.54 | $27.94 | $26.40 | $27.22 | $27.22 | 2,821,019 |
| 2024-11-18 | $27.40 | $28.56 | $27.16 | $28.13 | $28.13 | 1,362,103 |
| 2024-11-15 | $28.78 | $28.94 | $25.84 | $27.22 | $27.22 | 3,733,791 |
| 2024-11-14 | $29.36 | $29.73 | $29.02 | $29.27 | $29.27 | 1,402,759 |
| 2024-11-13 | $28.75 | $29.34 | $28.47 | $29.20 | $29.20 | 1,509,225 |
| 2024-11-12 | $28.34 | $28.68 | $27.82 | $28.56 | $28.56 | 1,593,845 |
| 2024-11-11 | $28.76 | $28.95 | $28.43 | $28.47 | $28.47 | 2,362,192 |
| 2024-11-08 | $28.27 | $28.59 | $27.93 | $28.41 | $28.41 | 1,935,059 |
| 2024-11-07 | $27.98 | $28.41 | $27.91 | $28.30 | $28.30 | 2,381,263 |
| 2024-11-06 | $27.52 | $27.65 | $26.43 | $27.45 | $27.45 | 4,239,882 |
| 2024-11-05 | $24.10 | $25.11 | $24.09 | $25.07 | $25.07 | 3,416,884 |
| 2024-11-04 | $23.07 | $23.95 | $22.88 | $23.83 | $23.83 | 3,837,706 |
| 2024-11-01 | $23.00 | $23.51 | $22.75 | $22.80 | $22.80 | 1,662,227 |
| 2024-10-31 | $23.70 | $23.72 | $22.38 | $22.48 | $22.48 | 3,469,390 |
| 2024-10-30 | $24.65 | $25.03 | $24.20 | $24.29 | $24.29 | 1,248,945 |
| 2024-10-29 | $24.64 | $25.21 | $24.50 | $24.87 | $24.87 | 803,808 |
| 2024-10-28 | $24.65 | $25.07 | $24.48 | $24.75 | $24.75 | 1,386,412 |
| 2024-10-25 | $25.06 | $25.33 | $23.64 | $23.69 | $23.69 | 2,289,093 |
| 2024-10-24 | $24.85 | $24.95 | $23.73 | $24.78 | $24.78 | 1,593,984 |
| 2024-10-23 | $25.41 | $25.46 | $23.76 | $24.37 | $24.37 | 2,172,895 |
| 2024-10-22 | $25.30 | $25.84 | $25.01 | $25.68 | $25.68 | 1,104,777 |
| 2024-10-21 | $25.49 | $25.72 | $24.93 | $25.57 | $25.57 | 1,329,464 |
| 2024-10-18 | $25.24 | $25.68 | $25.10 | $25.63 | $25.63 | 1,119,095 |
| 2024-10-17 | $24.94 | $25.14 | $24.61 | $25.10 | $25.10 | 1,309,017 |
| 2024-10-16 | $24.48 | $24.85 | $24.13 | $24.72 | $24.72 | 1,272,082 |
| 2024-10-15 | $25.70 | $25.91 | $24.32 | $24.41 | $24.41 | 1,994,664 |
| 2024-10-14 | $24.79 | $25.53 | $24.67 | $25.30 | $25.30 | 1,575,202 |
| 2024-10-11 | $24.06 | $24.61 | $24.06 | $24.41 | $24.41 | 974,701 |
| 2024-10-10 | $24.27 | $24.38 | $23.82 | $24.18 | $24.18 | 1,296,953 |
| 2024-10-09 | $24.00 | $24.59 | $23.90 | $24.48 | $24.48 | 1,508,914 |
| 2024-10-08 | $23.74 | $24.16 | $23.50 | $23.88 | $23.88 | 1,906,643 |
| 2024-10-07 | $24.82 | $24.82 | $22.83 | $23.07 | $23.07 | 4,240,889 |
| 2024-10-04 | $24.87 | $25.33 | $24.45 | $25.19 | $25.19 | 2,622,993 |
| 2024-10-03 | $24.86 | $25.31 | $24.18 | $24.31 | $24.31 | 3,250,905 |
| 2024-10-02 | $25.04 | $25.58 | $24.35 | $25.43 | $25.43 | 2,231,703 |
| 2024-10-01 | $27.07 | $27.10 | $24.71 | $25.06 | $25.06 | 5,109,822 |
| 2024-09-30 | $26.37 | $27.10 | $25.75 | $27.07 | $27.07 | 2,059,164 |
| 2024-09-27 | $27.74 | $27.83 | $26.51 | $26.54 | $26.54 | 1,840,053 |
| 2024-09-26 | $27.90 | $28.04 | $27.51 | $27.75 | $27.75 | 1,103,352 |
| 2024-09-25 | $28.00 | $28.39 | $27.71 | $27.79 | $27.79 | 1,418,448 |
| 2024-09-24 | $28.35 | $28.55 | $27.28 | $28.16 | $28.16 | 1,626,092 |
| 2024-09-23 | $28.65 | $28.87 | $27.99 | $28.26 | $28.26 | 1,561,762 |
| 2024-09-20 | $28.08 | $28.70 | $27.92 | $28.31 | $28.31 | 1,954,529 |
| 2024-09-19 | $28.15 | $28.45 | $27.70 | $28.22 | $28.22 | 2,451,415 |
| 2024-09-18 | $27.01 | $28.29 | $26.55 | $27.12 | $27.12 | 3,922,538 |
| 2024-09-17 | $27.44 | $27.72 | $26.48 | $26.93 | $26.93 | 2,383,464 |
| 2024-09-16 | $27.60 | $27.63 | $26.79 | $27.42 | $27.42 | 2,395,918 |
| 2024-09-13 | $27.50 | $28.30 | $27.39 | $27.70 | $27.70 | 2,567,681 |
| 2024-09-12 | $27.20 | $27.62 | $26.49 | $27.59 | $27.59 | 3,167,997 |
| 2024-09-11 | $26.70 | $27.42 | $24.30 | $27.39 | $27.39 | 5,774,893 |
| 2024-09-10 | $26.20 | $26.35 | $24.68 | $26.29 | $26.29 | 3,051,895 |
| 2024-09-09 | $24.91 | $26.07 | $24.62 | $25.80 | $25.80 | 3,878,578 |
| 2024-09-06 | $26.84 | $27.12 | $23.34 | $24.36 | $24.36 | 6,962,344 |
| 2024-09-05 | $25.50 | $26.68 | $25.23 | $26.25 | $26.25 | 4,243,445 |
| 2024-09-04 | $25.18 | $26.81 | $24.58 | $25.21 | $25.21 | 5,203,963 |
| 2024-09-03 | $31.31 | $31.37 | $24.77 | $26.00 | $26.00 | 7,063,647 |
| 2024-08-30 | $31.62 | $32.14 | $31.05 | $31.95 | $31.95 | 3,374,256 |
| 2024-08-29 | $31.08 | $31.57 | $30.69 | $31.15 | $31.15 | 3,314,209 |
| 2024-08-28 | $31.87 | $31.91 | $29.64 | $30.18 | $30.18 | 3,334,472 |
| 2024-08-27 | $30.78 | $31.88 | $30.57 | $31.87 | $31.87 | 1,565,344 |
| 2024-08-26 | $31.40 | $31.49 | $30.46 | $31.18 | $31.18 | 3,265,087 |
| 2024-08-23 | $30.32 | $31.39 | $29.99 | $31.27 | $31.27 | 3,692,803 |
| 2024-08-22 | $31.18 | $31.27 | $29.40 | $29.60 | $29.60 | 2,781,693 |
| 2024-08-21 | $31.33 | $31.43 | $30.09 | $30.85 | $30.85 | 3,653,383 |
| 2024-08-20 | $32.33 | $32.51 | $31.09 | $31.30 | $31.30 | 4,618,708 |
| 2024-08-19 | $31.90 | $32.85 | $31.76 | $32.62 | $32.62 | 4,219,693 |
| 2024-08-16 | $31.41 | $32.18 | $31.18 | $31.94 | $31.94 | 3,356,100 |
| 2024-08-15 | $31.61 | $32.38 | $31.11 | $31.93 | $31.93 | 5,738,448 |
| 2024-08-14 | $29.61 | $30.81 | $29.25 | $30.77 | $30.77 | 6,105,782 |
| 2024-08-13 | $27.47 | $28.93 | $27.47 | $28.87 | $28.87 | 4,486,459 |
| 2024-08-12 | $26.80 | $28.54 | $26.10 | $26.83 | $26.83 | 10,460,630 |
| 2024-08-09 | $23.89 | $26.74 | $23.40 | $26.63 | $26.63 | 6,908,663 |
| 2024-08-08 | $23.12 | $23.86 | $22.37 | $23.65 | $23.65 | 6,953,919 |
| 2024-08-07 | $24.35 | $24.42 | $21.05 | $22.00 | $22.00 | 11,372,861 |
| 2024-08-06 | $21.01 | $23.68 | $20.26 | $21.80 | $21.80 | 16,944,929 |
| 2024-08-05 | $18.77 | $26.34 | $17.50 | $19.00 | $19.00 | 28,983,649 |
| 2024-08-02 | $36.74 | $37.23 | $29.76 | $31.10 | $31.10 | 13,103,195 |
| 2024-08-01 | $43.67 | $43.91 | $38.29 | $39.78 | $39.78 | 3,472,919 |
| 2024-07-31 | $43.52 | $44.90 | $43.18 | $43.53 | $43.53 | 1,585,050 |
| 2024-07-30 | $43.92 | $44.00 | $40.90 | $42.41 | $42.41 | 1,511,359 |
| 2024-07-29 | $43.40 | $44.04 | $42.61 | $43.63 | $43.63 | 1,164,282 |
| 2024-07-26 | $42.07 | $43.13 | $41.79 | $43.03 | $43.03 | 1,342,813 |
| 2024-07-25 | $41.65 | $43.22 | $39.81 | $40.63 | $40.63 | 2,409,981 |
| 2024-07-24 | $46.06 | $46.10 | $40.85 | $41.33 | $41.33 | 3,005,219 |
| 2024-07-23 | $47.05 | $48.04 | $46.80 | $47.30 | $47.30 | 747,155 |
| 2024-07-22 | $45.75 | $47.30 | $45.41 | $47.16 | $47.16 | 1,365,191 |
| 2024-07-19 | $46.00 | $46.61 | $44.30 | $44.81 | $44.81 | 1,637,550 |
| 2024-07-18 | $49.09 | $49.33 | $45.99 | $46.73 | $46.73 | 1,786,575 |
| 2024-07-17 | $48.33 | $49.00 | $47.27 | $48.01 | $48.01 | 1,894,931 |
| 2024-07-16 | $50.26 | $50.40 | $49.63 | $49.67 | $49.67 | 473,524 |
| 2024-07-15 | $51.17 | $51.30 | $49.81 | $50.03 | $50.03 | 771,439 |
| 2024-07-12 | $50.69 | $51.59 | $50.69 | $50.73 | $50.73 | 568,622 |
| 2024-07-11 | $50.79 | $50.88 | $49.34 | $50.13 | $50.13 | 785,229 |
| 2024-07-10 | $50.18 | $50.93 | $50.12 | $50.36 | $50.36 | 272,238 |
| 2024-07-09 | $50.29 | $50.55 | $49.86 | $50.13 | $50.13 | 409,354 |
| 2024-07-08 | $49.97 | $50.58 | $49.96 | $50.26 | $50.26 | 492,667 |
| 2024-07-05 | $49.77 | $49.89 | $49.08 | $49.51 | $49.51 | 461,152 |
| 2024-07-03 | $49.86 | $50.09 | $49.51 | $49.57 | $49.57 | 239,840 |
| 2024-07-02 | $49.04 | $50.01 | $49.00 | $49.89 | $49.89 | 281,301 |
| 2024-07-01 | $48.06 | $49.39 | $47.87 | $49.29 | $49.29 | 560,038 |
| 2024-06-28 | $48.18 | $48.42 | $47.47 | $47.67 | $47.67 | 677,193 |
| 2024-06-27 | $48.00 | $48.30 | $47.77 | $48.30 | $48.30 | 543,069 |
| 2024-06-26 | $47.24 | $47.94 | $47.10 | $47.82 | $47.82 | 487,946 |
| 2024-06-25 | $46.63 | $47.52 | $46.29 | $47.42 | $47.42 | 544,326 |
| 2024-06-24 | $46.06 | $47.00 | $45.86 | $46.44 | $46.44 | 447,085 |
| 2024-06-21 | $45.04 | $46.58 | $44.61 | $46.21 | $46.21 | 771,739 |
| 2024-06-20 | $47.05 | $47.05 | $45.07 | $45.37 | $45.37 | 900,508 |
| 2024-06-18 | $47.18 | $47.40 | $46.55 | $46.91 | $46.91 | 516,808 |
| 2024-06-17 | $46.51 | $47.35 | $46.02 | $46.90 | $46.90 | 739,576 |
| 2024-06-14 | $46.80 | $47.29 | $45.66 | $46.62 | $46.62 | 1,359,425 |
| 2024-06-13 | $47.95 | $48.29 | $46.75 | $48.10 | $48.10 | 908,413 |
| 2024-06-12 | $48.06 | $48.33 | $47.59 | $47.94 | $47.94 | 843,482 |
| 2024-06-11 | $46.54 | $47.37 | $45.98 | $47.17 | $47.17 | 761,048 |
| 2024-06-10 | $46.28 | $47.36 | $46.06 | $47.16 | $47.16 | 823,837 |
| 2024-06-07 | $46.74 | $47.44 | $46.46 | $47.02 | $47.02 | 507,291 |
| 2024-06-06 | $46.61 | $46.77 | $46.08 | $46.65 | $46.65 | 987,853 |
| 2024-06-05 | $46.02 | $46.47 | $45.20 | $46.34 | $46.34 | 624,112 |
| 2024-06-04 | $45.00 | $45.79 | $44.28 | $45.57 | $45.57 | 765,198 |
| 2024-06-03 | $46.06 | $46.24 | $44.11 | $45.65 | $45.65 | 983,975 |
| 2024-05-31 | $45.12 | $45.70 | $43.17 | $45.52 | $45.52 | 1,188,554 |
| 2024-05-30 | $44.11 | $45.05 | $43.49 | $44.18 | $44.18 | 798,155 |
| 2024-05-29 | $44.05 | $45.00 | $43.84 | $44.24 | $44.24 | 1,139,872 |
| 2024-05-28 | $47.24 | $47.24 | $45.20 | $45.91 | $45.91 | 895,030 |
| 2024-05-24 | $45.79 | $47.15 | $45.79 | $46.95 | $46.95 | 620,157 |
| 2024-05-23 | $47.24 | $47.53 | $45.15 | $45.72 | $45.72 | 1,218,093 |
| 2024-05-22 | $47.15 | $47.60 | $45.68 | $46.16 | $46.16 | 837,513 |
| 2024-05-21 | $46.59 | $47.47 | $46.43 | $47.30 | $47.30 | 323,441 |
| 2024-05-20 | $46.70 | $47.09 | $46.22 | $46.57 | $46.57 | 407,848 |
| 2024-05-17 | $46.05 | $46.65 | $45.88 | $46.55 | $46.55 | 367,755 |
| 2024-05-16 | $46.07 | $46.13 | $45.54 | $46.02 | $46.02 | 427,087 |
| 2024-05-15 | $45.20 | $46.20 | $44.70 | $46.09 | $46.09 | 502,359 |
| 2024-05-14 | $43.48 | $44.50 | $43.22 | $44.26 | $44.26 | 937,313 |
| 2024-05-13 | $44.19 | $44.24 | $43.29 | $43.55 | $43.55 | 493,622 |
| 2024-05-10 | $43.46 | $44.05 | $43.35 | $43.87 | $43.87 | 440,796 |
| 2024-05-09 | $43.26 | $43.50 | $42.80 | $43.50 | $43.50 | 481,013 |
| 2024-05-08 | $42.97 | $43.35 | $42.80 | $43.29 | $43.29 | 430,663 |
| 2024-05-07 | $43.00 | $43.00 | $42.61 | $42.97 | $42.97 | 457,450 |
| 2024-05-06 | $42.30 | $42.80 | $42.30 | $42.76 | $42.76 | 653,736 |
| 2024-05-03 | $41.72 | $41.90 | $40.95 | $41.77 | $41.77 | 1,167,731 |
| 2024-05-02 | $40.08 | $40.52 | $38.90 | $40.40 | $40.40 | 635,950 |
| 2024-05-01 | $38.99 | $40.88 | $38.65 | $39.05 | $39.05 | 1,948,730 |
| 2024-04-30 | $40.49 | $40.90 | $39.25 | $39.29 | $39.29 | 875,798 |
| 2024-04-29 | $40.12 | $40.80 | $39.71 | $40.44 | $40.44 | 627,885 |
| 2024-04-26 | $39.60 | $40.05 | $39.38 | $39.85 | $39.85 | 1,220,177 |
| 2024-04-25 | $37.43 | $38.88 | $36.85 | $38.63 | $38.63 | 1,528,933 |
| 2024-04-24 | $39.34 | $39.60 | $38.51 | $39.54 | $39.54 | 1,211,989 |
| 2024-04-23 | $38.52 | $39.46 | $38.42 | $39.13 | $39.13 | 1,597,449 |
| 2024-04-22 | $36.37 | $38.15 | $36.36 | $37.75 | $37.75 | 1,489,977 |
| 2024-04-19 | $36.08 | $36.70 | $34.61 | $35.16 | $35.16 | 1,590,041 |
| 2024-04-18 | $36.83 | $37.28 | $35.60 | $36.07 | $36.07 | 1,349,937 |
| 2024-04-17 | $36.22 | $36.94 | $34.85 | $36.24 | $36.24 | 1,907,731 |
| 2024-04-16 | $35.30 | $36.64 | $34.89 | $36.02 | $36.02 | 1,591,015 |
| 2024-04-15 | $38.01 | $38.35 | $34.80 | $35.14 | $35.14 | 3,051,751 |
| 2024-04-12 | $38.61 | $38.66 | $35.11 | $36.94 | $36.94 | 5,402,364 |
| 2024-04-11 | $39.50 | $40.80 | $38.09 | $40.48 | $40.48 | 1,689,113 |
| 2024-04-10 | $39.20 | $39.78 | $38.16 | $39.56 | $39.56 | 2,024,980 |
| 2024-04-09 | $40.11 | $40.50 | $38.63 | $40.37 | $40.37 | 1,023,566 |
| 2024-04-08 | $39.36 | $40.36 | $39.04 | $40.10 | $40.10 | 804,394 |
| 2024-04-05 | $38.80 | $39.84 | $38.19 | $38.55 | $38.55 | 1,176,314 |
| 2024-04-04 | $41.70 | $42.16 | $38.11 | $38.52 | $38.52 | 1,652,035 |
| 2024-04-03 | $40.28 | $41.64 | $40.17 | $41.17 | $41.17 | 639,439 |
| 2024-04-02 | $40.60 | $41.00 | $39.58 | $41.00 | $41.00 | 891,087 |
| 2024-04-01 | $42.80 | $42.80 | $41.44 | $42.11 | $42.11 | 531,292 |
| 2024-03-28 | $43.11 | $43.38 | $42.36 | $42.36 | $42.36 | 457,839 |
| 2024-03-27 | $43.10 | $43.29 | $42.22 | $43.28 | $43.28 | 288,444 |
| 2024-03-26 | $42.61 | $43.12 | $42.41 | $42.50 | $42.50 | 343,127 |
| 2024-03-25 | $42.07 | $42.66 | $41.97 | $42.27 | $42.27 | 393,128 |
| 2024-03-22 | $42.20 | $42.71 | $41.85 | $41.97 | $41.97 | 470,831 |
| 2024-03-21 | $42.40 | $42.67 | $41.74 | $42.32 | $42.32 | 911,450 |
| 2024-03-20 | $41.09 | $42.05 | $40.81 | $41.82 | $41.82 | 839,264 |
| 2024-03-19 | $39.91 | $41.05 | $39.74 | $40.91 | $40.91 | 638,524 |
| 2024-03-18 | $39.83 | $40.35 | $39.76 | $40.20 | $40.20 | 801,293 |
| 2024-03-15 | $39.62 | $39.95 | $38.02 | $39.20 | $39.20 | 1,040,046 |
| 2024-03-14 | $41.28 | $41.52 | $38.62 | $39.70 | $39.70 | 1,203,766 |
| 2024-03-13 | $40.82 | $41.22 | $40.74 | $41.18 | $41.18 | 437,855 |
| 2024-03-12 | $39.69 | $41.00 | $39.33 | $40.82 | $40.82 | 1,394,439 |
| 2024-03-11 | $38.28 | $39.34 | $37.66 | $38.93 | $38.93 | 983,258 |
| 2024-03-08 | $40.22 | $40.39 | $37.37 | $38.67 | $38.67 | 2,190,069 |
| 2024-03-07 | $40.18 | $40.30 | $39.20 | $39.51 | $39.51 | 1,009,408 |
| 2024-03-06 | $40.57 | $40.75 | $39.18 | $39.52 | $39.52 | 870,087 |
| 2024-03-05 | $40.71 | $40.96 | $38.58 | $39.90 | $39.90 | 1,502,528 |
| 2024-03-04 | $41.48 | $41.50 | $41.02 | $41.28 | $41.28 | 650,463 |
| 2024-03-01 | $41.62 | $41.91 | $40.84 | $41.12 | $41.12 | 894,725 |
| 2024-02-29 | $41.32 | $41.56 | $40.34 | $41.32 | $41.32 | 731,505 |
| 2024-02-28 | $41.23 | $41.32 | $40.45 | $40.83 | $40.83 | 710,425 |
| 2024-02-27 | $41.00 | $41.50 | $41.00 | $41.45 | $41.45 | 433,970 |
| 2024-02-26 | $40.60 | $40.94 | $40.51 | $40.81 | $40.81 | 610,881 |
| 2024-02-23 | $39.40 | $40.45 | $39.28 | $40.26 | $40.26 | 878,526 |
| 2024-02-22 | $39.39 | $39.98 | $38.95 | $38.99 | $38.99 | 1,341,001 |
| 2024-02-21 | $37.51 | $38.28 | $37.33 | $38.17 | $38.17 | 880,631 |
| 2024-02-20 | $38.73 | $38.81 | $37.00 | $37.88 | $37.88 | 1,541,495 |
| 2024-02-16 | $38.98 | $39.92 | $38.43 | $38.95 | $38.95 | 1,537,157 |
| 2024-02-15 | $39.01 | $39.46 | $38.43 | $39.05 | $39.05 | 1,014,602 |
| 2024-02-14 | $38.16 | $38.90 | $37.62 | $38.75 | $38.75 | 1,445,302 |
| 2024-02-13 | $39.00 | $39.00 | $34.79 | $37.10 | $37.10 | 2,589,859 |
| 2024-02-12 | $40.98 | $41.00 | $39.48 | $39.87 | $39.87 | 843,217 |
| 2024-02-09 | $41.06 | $41.46 | $40.61 | $40.61 | $40.61 | 529,617 |
| 2024-02-08 | $40.76 | $41.23 | $40.37 | $41.04 | $41.04 | 681,124 |
| 2024-02-07 | $40.95 | $41.14 | $40.53 | $40.86 | $40.86 | 574,767 |
| 2024-02-06 | $40.01 | $40.83 | $39.60 | $40.75 | $40.75 | 968,538 |
| 2024-02-05 | $38.69 | $39.84 | $37.75 | $39.84 | $39.84 | 1,266,555 |
| 2024-02-02 | $38.39 | $39.02 | $38.03 | $38.33 | $38.33 | 895,569 |
| 2024-02-01 | $38.65 | $38.98 | $37.67 | $38.31 | $38.31 | 949,837 |
| 2024-01-31 | $40.00 | $40.00 | $37.67 | $37.67 | $37.67 | 1,692,505 |
| 2024-01-30 | $39.82 | $40.10 | $39.50 | $40.08 | $40.08 | 367,327 |
| 2024-01-29 | $39.86 | $39.86 | $38.72 | $39.44 | $39.44 | 689,008 |
| 2024-01-26 | $39.88 | $40.15 | $39.47 | $39.64 | $39.64 | 798,719 |
| 2024-01-25 | $39.91 | $40.12 | $39.28 | $39.74 | $39.74 | 629,736 |
| 2024-01-24 | $41.48 | $41.48 | $39.82 | $39.85 | $39.85 | 843,286 |
| 2024-01-23 | $40.19 | $41.04 | $40.14 | $41.00 | $41.00 | 579,246 |
| 2024-01-22 | $39.18 | $39.94 | $38.74 | $39.93 | $39.93 | 628,970 |
| 2024-01-19 | $38.50 | $38.80 | $38.15 | $38.52 | $38.52 | 813,895 |
| 2024-01-18 | $37.09 | $37.88 | $36.57 | $37.59 | $37.59 | 878,746 |
| 2024-01-17 | $36.73 | $37.58 | $35.56 | $36.51 | $36.51 | 1,682,976 |
| 2024-01-16 | $38.47 | $38.82 | $37.07 | $37.84 | $37.84 | 1,176,056 |
| 2024-01-12 | $40.00 | $40.15 | $39.05 | $39.19 | $39.19 | 924,918 |
| 2024-01-11 | $40.23 | $40.30 | $38.35 | $39.76 | $39.76 | 969,691 |
| 2024-01-10 | $39.68 | $39.95 | $39.45 | $39.62 | $39.62 | 467,516 |
| 2024-01-09 | $38.02 | $39.33 | $38.01 | $39.28 | $39.28 | 519,395 |
| 2024-01-08 | $37.59 | $38.78 | $37.43 | $38.38 | $38.38 | 690,053 |
| 2024-01-05 | $36.69 | $37.82 | $36.69 | $37.49 | $37.49 | 1,117,899 |
| 2024-01-04 | $36.46 | $37.16 | $36.28 | $36.51 | $36.51 | 694,896 |
| 2024-01-03 | $37.23 | $37.66 | $35.95 | $36.46 | $36.46 | 1,318,562 |
| 2024-01-02 | $36.81 | $37.97 | $36.19 | $37.81 | $37.81 | 1,377,583 |
| 2023-12-29 | $38.01 | $38.04 | $36.88 | $37.73 | $37.73 | 1,062,978 |
| 2023-12-28 | $37.99 | $38.04 | $37.29 | $37.75 | $37.75 | 966,113 |
| 2023-12-27 | $36.98 | $37.72 | $36.64 | $37.64 | $37.64 | 631,860 |
| 2023-12-26 | $35.60 | $36.39 | $35.34 | $36.39 | $36.39 | 497,149 |
| 2023-12-22 | $34.69 | $35.47 | $34.04 | $35.41 | $35.41 | 1,726,402 |
| 2023-12-21 | $34.42 | $35.03 | $33.67 | $34.61 | $34.61 | 1,623,843 |
| 2023-12-20 | $36.25 | $36.46 | $33.42 | $33.99 | $33.99 | 1,367,230 |
| 2023-12-19 | $36.35 | $36.56 | $35.99 | $36.07 | $36.07 | 615,782 |
| 2023-12-18 | $36.93 | $36.93 | $36.51 | $36.60 | $36.60 | 807,348 |
| 2023-12-15 | $37.71 | $37.93 | $36.62 | $36.84 | $36.84 | 832,685 |
| 2023-12-14 | $38.16 | $38.18 | $36.70 | $37.94 | $37.94 | 1,165,988 |
| 2023-12-13 | $37.46 | $37.91 | $36.88 | $37.70 | $37.70 | 768,328 |
| 2023-12-12 | $36.69 | $37.44 | $36.57 | $37.20 | $37.20 | 509,473 |
| 2023-12-11 | $35.66 | $36.31 | $35.48 | $36.31 | $36.31 | 392,571 |
| 2023-12-08 | $34.75 | $35.45 | $34.75 | $35.26 | $35.26 | 618,568 |
| 2023-12-07 | $34.73 | $34.78 | $34.41 | $34.66 | $34.66 | 535,592 |
| 2023-12-06 | $35.06 | $35.27 | $34.44 | $34.51 | $34.51 | 574,707 |
| 2023-12-05 | $34.49 | $34.80 | $34.30 | $34.62 | $34.62 | 720,838 |
| 2023-12-04 | $34.10 | $34.58 | $33.51 | $34.48 | $34.48 | 1,178,876 |
| 2023-12-01 | $34.78 | $35.09 | $34.61 | $34.66 | $34.66 | 929,965 |
| 2023-11-30 | $34.33 | $34.60 | $33.81 | $34.58 | $34.58 | 1,001,489 |
| 2023-11-29 | $34.91 | $34.98 | $33.93 | $34.02 | $34.02 | 1,278,934 |
| 2023-11-28 | $34.29 | $34.85 | $33.98 | $34.50 | $34.50 | 705,275 |
| 2023-11-27 | $34.08 | $34.33 | $34.03 | $34.16 | $34.16 | 524,763 |
| 2023-11-24 | $33.16 | $34.40 | $33.05 | $34.30 | $34.30 | 832,571 |
| 2023-11-22 | $33.53 | $33.62 | $32.60 | $32.83 | $32.83 | 1,022,497 |
| 2023-11-21 | $32.35 | $33.28 | $32.23 | $33.09 | $33.09 | 1,359,544 |
| 2023-11-20 | $32.58 | $32.95 | $32.50 | $32.58 | $32.58 | 1,041,599 |
| 2023-11-17 | $32.09 | $32.48 | $31.76 | $32.40 | $32.40 | 1,072,780 |
| 2023-11-16 | $31.48 | $31.94 | $31.30 | $31.78 | $31.78 | 1,542,201 |
| 2023-11-15 | $31.23 | $31.53 | $31.02 | $31.47 | $31.47 | 1,129,422 |
| 2023-11-14 | $31.52 | $31.73 | $30.75 | $30.75 | $30.75 | 1,165,345 |
| 2023-11-13 | $30.07 | $30.92 | $29.88 | $30.61 | $30.61 | 2,382,311 |
| 2023-11-10 | $29.66 | $30.56 | $29.57 | $30.32 | $30.32 | 2,354,597 |
| 2023-11-09 | $30.69 | $30.69 | $28.82 | $29.02 | $29.02 | 3,270,905 |
| 2023-11-08 | $30.12 | $30.42 | $29.39 | $30.29 | $30.29 | 1,747,113 |
| 2023-11-07 | $29.68 | $29.96 | $29.38 | $29.74 | $29.74 | 1,867,908 |
| 2023-11-06 | $29.09 | $29.64 | $28.79 | $29.61 | $29.61 | 1,966,827 |
| 2023-11-03 | $28.56 | $28.85 | $28.31 | $28.61 | $28.61 | 2,078,658 |
| 2023-11-02 | $27.77 | $28.07 | $27.27 | $28.03 | $28.03 | 2,506,638 |
| 2023-11-01 | $26.17 | $27.22 | $26.17 | $27.10 | $27.10 | 3,345,370 |
| 2023-10-31 | $24.56 | $25.98 | $24.30 | $25.91 | $25.91 | 2,556,085 |
| 2023-10-30 | $23.59 | $24.44 | $23.53 | $24.41 | $24.41 | 2,830,748 |
| 2023-10-27 | $23.96 | $24.25 | $22.59 | $22.74 | $22.74 | 4,234,385 |
| 2023-10-26 | $23.69 | $24.06 | $22.79 | $23.49 | $23.49 | 4,433,196 |
| 2023-10-25 | $25.24 | $25.24 | $23.11 | $23.72 | $23.72 | 4,317,418 |
| 2023-10-24 | $24.90 | $25.46 | $24.26 | $25.35 | $25.35 | 3,530,384 |
| 2023-10-23 | $23.03 | $25.03 | $22.66 | $24.23 | $24.23 | 3,599,905 |
| 2023-10-20 | $23.64 | $24.15 | $23.04 | $23.43 | $23.43 | 3,894,305 |
| 2023-10-19 | $25.23 | $25.58 | $23.53 | $23.64 | $23.64 | 4,983,734 |
| 2023-10-18 | $25.93 | $26.14 | $24.51 | $24.86 | $24.86 | 5,583,558 |
| 2023-10-17 | $26.28 | $27.73 | $25.98 | $26.52 | $26.52 | 3,117,825 |
| 2023-10-16 | $25.89 | $27.36 | $25.84 | $26.96 | $26.96 | 2,649,111 |
| 2023-10-13 | $28.44 | $28.61 | $24.24 | $24.95 | $24.95 | 6,323,312 |
| 2023-10-12 | $29.26 | $29.91 | $27.16 | $28.32 | $28.32 | 3,662,007 |
| 2023-10-11 | $28.86 | $29.15 | $27.51 | $28.96 | $28.96 | 2,136,602 |
| 2023-10-10 | $27.86 | $28.83 | $27.83 | $28.52 | $28.52 | 1,926,486 |
| 2023-10-09 | $26.26 | $27.57 | $25.88 | $27.56 | $27.56 | 2,001,228 |
| 2023-10-06 | $26.02 | $27.74 | $25.36 | $27.19 | $27.19 | 2,539,338 |
| 2023-10-05 | $26.43 | $26.84 | $25.30 | $26.81 | $26.81 | 2,890,008 |
| 2023-10-04 | $25.62 | $26.60 | $25.29 | $26.36 | $26.36 | 2,926,007 |
| 2023-10-03 | $27.00 | $27.52 | $24.80 | $25.35 | $25.35 | 4,388,324 |
| 2023-10-02 | $27.77 | $28.59 | $27.21 | $27.83 | $27.83 | 3,842,124 |
| 2023-09-29 | $29.57 | $29.69 | $27.82 | $27.88 | $27.88 | 2,382,290 |
| 2023-09-28 | $27.18 | $28.64 | $26.82 | $28.39 | $28.39 | 2,938,424 |
| 2023-09-27 | $26.84 | $27.19 | $25.65 | $27.14 | $27.14 | 3,732,497 |
| 2023-09-26 | $28.10 | $28.42 | $25.92 | $26.13 | $26.13 | 4,206,883 |
| 2023-09-25 | $28.03 | $28.93 | $27.66 | $28.73 | $28.73 | 2,418,781 |
| 2023-09-22 | $28.87 | $29.82 | $28.64 | $28.73 | $28.73 | 3,444,220 |
| 2023-09-21 | $29.85 | $30.50 | $28.76 | $28.76 | $28.76 | 4,381,437 |
| 2023-09-20 | $33.05 | $33.25 | $31.21 | $31.26 | $31.26 | 1,610,419 |
| 2023-09-19 | $32.29 | $32.70 | $31.55 | $32.42 | $32.42 | 1,757,988 |
| 2023-09-18 | $31.79 | $32.84 | $31.47 | $32.34 | $32.34 | 1,452,308 |
| 2023-09-15 | $33.24 | $33.53 | $31.98 | $32.08 | $32.08 | 2,184,313 |
| 2023-09-14 | $32.93 | $33.46 | $32.79 | $33.32 | $33.32 | 1,103,866 |
| 2023-09-13 | $32.05 | $32.65 | $32.00 | $32.46 | $32.46 | 1,650,284 |
| 2023-09-12 | $31.73 | $32.42 | $31.58 | $31.88 | $31.88 | 1,235,128 |
| 2023-09-11 | $31.95 | $32.19 | $31.43 | $32.01 | $32.01 | 763,788 |
| 2023-09-08 | $30.84 | $31.77 | $30.78 | $31.29 | $31.29 | 1,609,571 |
| 2023-09-07 | $29.70 | $30.88 | $29.33 | $30.66 | $30.66 | 1,703,133 |
| 2023-09-06 | $31.05 | $31.22 | $29.96 | $30.65 | $30.65 | 1,651,683 |
| 2023-09-05 | $31.29 | $31.73 | $30.81 | $31.24 | $31.24 | 948,263 |
| 2023-09-01 | $31.58 | $31.76 | $31.19 | $31.45 | $31.45 | 808,163 |
| 2023-08-31 | $30.51 | $31.18 | $30.38 | $31.04 | $31.04 | 1,321,229 |
| 2023-08-30 | $29.85 | $30.50 | $29.53 | $30.44 | $30.44 | 1,699,886 |
| 2023-08-29 | $28.90 | $29.73 | $28.78 | $29.42 | $29.42 | 2,124,654 |
| 2023-08-28 | $28.21 | $28.80 | $28.10 | $28.74 | $28.74 | 1,325,961 |
| 2023-08-25 | $26.81 | $27.95 | $26.18 | $27.69 | $27.69 | 2,286,078 |
| 2023-08-24 | $28.00 | $28.17 | $26.40 | $26.46 | $26.46 | 2,624,978 |
| 2023-08-23 | $27.12 | $27.70 | $27.02 | $27.60 | $27.60 | 2,081,746 |
| 2023-08-22 | $27.40 | $27.44 | $26.28 | $26.72 | $26.72 | 2,710,468 |
| 2023-08-21 | $26.50 | $26.99 | $25.99 | $26.78 | $26.78 | 2,344,555 |
| 2023-08-18 | $24.78 | $26.39 | $24.61 | $26.13 | $26.13 | 3,589,279 |
| 2023-08-17 | $27.09 | $27.29 | $25.52 | $25.52 | $25.52 | 2,848,462 |
| 2023-08-16 | $27.25 | $28.05 | $26.75 | $26.75 | $26.75 | 2,091,155 |
| 2023-08-15 | $28.47 | $28.50 | $27.00 | $27.16 | $27.16 | 3,182,654 |
| 2023-08-14 | $28.02 | $29.02 | $27.58 | $28.93 | $28.93 | 3,029,354 |
| 2023-08-11 | $26.90 | $28.54 | $26.71 | $28.42 | $28.42 | 2,465,253 |
| 2023-08-10 | $28.42 | $29.00 | $26.58 | $27.40 | $27.40 | 4,087,233 |
| 2023-08-09 | $27.53 | $28.09 | $26.38 | $27.48 | $27.48 | 2,912,586 |
| 2023-08-08 | $26.66 | $27.34 | $24.72 | $27.34 | $27.34 | 3,597,441 |
| 2023-08-07 | $27.00 | $27.82 | $26.77 | $27.74 | $27.74 | 1,335,841 |
| 2023-08-04 | $28.33 | $28.82 | $26.10 | $26.48 | $26.48 | 2,406,269 |
| 2023-08-03 | $26.31 | $27.74 | $25.91 | $27.38 | $27.38 | 2,074,048 |
| 2023-08-02 | $28.00 | $28.22 | $26.47 | $27.17 | $27.17 | 3,861,955 |
| 2023-08-01 | $29.71 | $30.04 | $29.40 | $29.93 | $29.93 | 812,911 |
| 2023-07-31 | $30.26 | $30.40 | $29.84 | $30.40 | $30.40 | 928,695 |
| 2023-07-28 | $30.07 | $30.41 | $29.36 | $30.15 | $30.15 | 1,122,449 |
| 2023-07-27 | $31.02 | $31.07 | $28.38 | $29.08 | $29.08 | 1,652,309 |
| 2023-07-26 | $29.43 | $30.56 | $29.37 | $30.42 | $30.42 | 1,145,589 |
| 2023-07-25 | $29.70 | $30.30 | $29.58 | $29.59 | $29.59 | 910,789 |
| 2023-07-24 | $29.27 | $29.94 | $29.23 | $29.72 | $29.72 | 621,457 |
| 2023-07-21 | $29.26 | $29.73 | $29.03 | $29.19 | $29.19 | 1,281,853 |
| 2023-07-20 | $28.62 | $29.23 | $28.35 | $28.90 | $28.90 | 2,009,992 |
| 2023-07-19 | $29.82 | $29.83 | $28.65 | $28.82 | $28.82 | 1,198,958 |
| 2023-07-18 | $29.16 | $29.63 | $29.03 | $29.41 | $29.41 | 521,517 |
| 2023-07-17 | $28.86 | $29.59 | $28.86 | $29.09 | $29.09 | 671,312 |
| 2023-07-14 | $28.58 | $29.17 | $28.26 | $28.95 | $28.95 | 1,813,871 |
| 2023-07-13 | $29.38 | $29.58 | $28.60 | $28.67 | $28.67 | 1,122,416 |
| 2023-07-12 | $28.21 | $28.90 | $28.18 | $28.88 | $28.88 | 1,043,035 |
| 2023-07-11 | $27.61 | $27.76 | $26.86 | $27.31 | $27.31 | 1,307,122 |
| 2023-07-10 | $26.83 | $27.19 | $26.47 | $27.07 | $27.07 | 1,139,353 |
| 2023-07-07 | $26.03 | $27.26 | $25.95 | $26.78 | $26.78 | 1,688,120 |
| 2023-07-06 | $26.46 | $26.51 | $23.66 | $26.25 | $26.25 | 3,068,130 |
| 2023-07-05 | $27.74 | $28.12 | $27.65 | $27.72 | $27.72 | 574,006 |
| 2023-07-03 | $28.15 | $28.27 | $27.81 | $28.19 | $28.19 | 491,280 |
| 2023-06-30 | $27.99 | $28.28 | $27.78 | $28.07 | $28.07 | 805,134 |
| 2023-06-29 | $28.02 | $28.07 | $27.44 | $27.62 | $27.62 | 1,003,772 |
| 2023-06-28 | $27.43 | $28.28 | $27.35 | $28.20 | $28.20 | 787,136 |
| 2023-06-27 | $26.78 | $27.72 | $26.76 | $27.25 | $27.25 | 1,036,414 |
| 2023-06-26 | $26.43 | $27.09 | $26.38 | $26.49 | $26.49 | 986,618 |
| 2023-06-23 | $26.19 | $26.83 | $25.90 | $26.46 | $26.46 | 1,379,965 |
| 2023-06-22 | $25.94 | $26.98 | $25.88 | $26.80 | $26.80 | 854,917 |
| 2023-06-21 | $25.97 | $26.30 | $25.76 | $26.21 | $26.21 | 994,744 |
| 2023-06-20 | $25.50 | $25.68 | $25.05 | $25.65 | $25.65 | 875,025 |
| 2023-06-16 | $24.79 | $25.74 | $24.67 | $25.74 | $25.74 | 688,657 |
| 2023-06-15 | $25.73 | $25.77 | $24.80 | $24.82 | $24.82 | 769,339 |
| 2023-06-14 | $24.84 | $25.50 | $24.78 | $25.47 | $25.47 | 1,304,602 |
| 2023-06-13 | $24.97 | $25.17 | $24.62 | $24.73 | $24.73 | 690,509 |
| 2023-06-12 | $24.70 | $24.85 | $24.33 | $24.71 | $24.71 | 546,591 |
| 2023-06-09 | $25.03 | $25.13 | $24.45 | $24.78 | $24.78 | 800,240 |
| 2023-06-08 | $24.34 | $25.19 | $24.18 | $24.97 | $24.97 | 1,321,280 |
| 2023-06-07 | $24.39 | $24.50 | $23.93 | $24.31 | $24.31 | 1,240,397 |
| 2023-06-06 | $23.27 | $24.51 | $23.14 | $24.46 | $24.46 | 997,393 |
| 2023-06-05 | $22.70 | $23.13 | $22.54 | $23.13 | $23.13 | 1,081,407 |
| 2023-06-02 | $22.38 | $22.88 | $22.20 | $22.65 | $22.65 | 1,413,361 |
| 2023-06-01 | $20.90 | $21.83 | $20.83 | $21.81 | $21.81 | 1,056,285 |
| 2023-05-31 | $20.34 | $20.80 | $20.00 | $20.61 | $20.61 | 1,614,950 |
| 2023-05-30 | $20.66 | $20.80 | $19.83 | $20.45 | $20.45 | 1,486,873 |
| 2023-05-26 | $19.64 | $20.43 | $19.60 | $19.98 | $19.98 | 1,549,847 |
| 2023-05-25 | $19.28 | $19.40 | $18.88 | $19.19 | $19.19 | 1,718,351 |
| 2023-05-24 | $19.06 | $19.09 | $18.56 | $18.79 | $18.79 | 2,455,594 |
| 2023-05-23 | $19.62 | $20.15 | $19.25 | $19.48 | $19.48 | 2,187,899 |
| 2023-05-22 | $19.95 | $20.25 | $19.48 | $19.90 | $19.90 | 1,602,570 |
| 2023-05-19 | $20.66 | $20.74 | $19.50 | $19.91 | $19.91 | 2,636,845 |
| 2023-05-18 | $19.76 | $20.54 | $19.67 | $20.48 | $20.48 | 1,466,960 |
| 2023-05-17 | $19.52 | $19.79 | $19.29 | $19.69 | $19.69 | 1,952,321 |
| 2023-05-16 | $19.41 | $19.64 | $19.02 | $19.07 | $19.07 | 2,000,916 |
| 2023-05-15 | $19.34 | $19.64 | $19.07 | $19.64 | $19.64 | 1,972,733 |
| 2023-05-12 | $19.32 | $19.46 | $18.66 | $19.10 | $19.10 | 2,211,175 |
| 2023-05-11 | $18.68 | $19.20 | $18.29 | $19.14 | $19.14 | 1,984,264 |
| 2023-05-10 | $19.00 | $19.21 | $18.15 | $18.92 | $18.92 | 3,335,587 |
| 2023-05-09 | $18.52 | $18.67 | $18.34 | $18.46 | $18.46 | 1,707,958 |
| 2023-05-08 | $18.66 | $18.90 | $18.40 | $18.84 | $18.84 | 1,818,947 |
| 2023-05-05 | $17.92 | $18.65 | $17.84 | $18.53 | $18.53 | 3,061,826 |
| 2023-05-04 | $17.75 | $17.89 | $16.68 | $17.26 | $17.26 | 4,710,651 |
| 2023-05-03 | $18.54 | $19.07 | $18.03 | $18.03 | $18.03 | 2,647,062 |
| 2023-05-02 | $19.20 | $19.21 | $17.31 | $18.67 | $18.67 | 4,163,338 |
| 2023-05-01 | $19.44 | $19.99 | $19.36 | $19.59 | $19.59 | 1,989,187 |
| 2023-04-28 | $18.60 | $19.26 | $18.60 | $19.26 | $19.26 | 1,900,628 |
| 2023-04-27 | $18.37 | $18.72 | $18.31 | $18.49 | $18.49 | 1,888,496 |
| 2023-04-26 | $17.60 | $18.22 | $17.42 | $17.71 | $17.71 | 2,261,172 |
| 2023-04-25 | $18.59 | $18.76 | $17.17 | $17.26 | $17.26 | 3,318,703 |
| 2023-04-24 | $18.78 | $18.90 | $18.52 | $18.83 | $18.83 | 1,687,877 |
| 2023-04-21 | $18.60 | $18.83 | $18.24 | $18.77 | $18.77 | 1,964,521 |
| 2023-04-20 | $18.48 | $18.92 | $18.28 | $18.42 | $18.42 | 1,991,223 |
| 2023-04-19 | $18.68 | $19.06 | $18.59 | $18.83 | $18.83 | 1,884,032 |
| 2023-04-18 | $18.79 | $18.98 | $18.52 | $18.79 | $18.79 | 2,286,761 |
| 2023-04-17 | $18.27 | $18.78 | $18.25 | $18.72 | $18.72 | 2,650,926 |
| 2023-04-14 | $17.79 | $18.18 | $17.64 | $18.11 | $18.11 | 3,807,239 |
| 2023-04-13 | $17.55 | $17.95 | $17.55 | $17.90 | $17.90 | 2,318,818 |
| 2023-04-12 | $17.67 | $17.76 | $17.13 | $17.27 | $17.27 | 3,065,637 |
| 2023-04-11 | $17.37 | $17.61 | $17.25 | $17.34 | $17.34 | 1,838,829 |
| 2023-04-10 | $16.82 | $17.30 | $16.74 | $17.20 | $17.20 | 2,122,440 |
| 2023-04-06 | $16.61 | $17.17 | $16.45 | $17.02 | $17.02 | 2,440,303 |
| 2023-04-05 | $16.51 | $16.77 | $16.18 | $16.71 | $16.71 | 2,752,997 |
| 2023-04-04 | $16.81 | $16.85 | $16.11 | $16.60 | $16.60 | 4,201,977 |
| 2023-04-03 | $16.48 | $16.96 | $16.21 | $16.93 | $16.93 | 2,128,083 |
| 2023-03-31 | $16.56 | $16.75 | $16.44 | $16.51 | $16.51 | 1,917,196 |
| 2023-03-30 | $16.50 | $16.58 | $15.89 | $16.46 | $16.46 | 1,962,049 |
| 2023-03-29 | $16.33 | $16.54 | $16.17 | $16.47 | $16.47 | 2,744,923 |
| 2023-03-28 | $15.47 | $15.96 | $15.40 | $15.91 | $15.91 | 4,127,870 |
| 2023-03-27 | $15.29 | $15.62 | $15.06 | $15.55 | $15.55 | 4,878,701 |
| 2023-03-24 | $13.96 | $14.99 | $13.38 | $14.93 | $14.93 | 5,230,719 |
| 2023-03-23 | $15.29 | $15.79 | $14.13 | $14.38 | $14.38 | 5,579,118 |
| 2023-03-22 | $15.45 | $15.92 | $14.76 | $14.76 | $14.76 | 5,930,777 |
| 2023-03-21 | $14.74 | $15.38 | $14.74 | $15.33 | $15.33 | 5,696,251 |
| 2023-03-20 | $13.48 | $14.16 | $13.26 | $14.09 | $14.09 | 6,484,617 |
| 2023-03-17 | $14.68 | $14.90 | $13.26 | $13.48 | $13.48 | 5,392,797 |
| 2023-03-16 | $13.41 | $15.14 | $13.35 | $15.07 | $15.07 | 5,096,817 |
| 2023-03-15 | $13.72 | $14.22 | $12.47 | $13.95 | $13.95 | 8,526,647 |
| 2023-03-14 | $15.24 | $15.81 | $14.57 | $15.06 | $15.06 | 5,864,896 |
| 2023-03-13 | $13.22 | $14.59 | $12.88 | $14.29 | $14.29 | 5,476,275 |
| 2023-03-10 | $16.40 | $16.46 | $13.07 | $14.93 | $14.93 | 6,776,526 |
| 2023-03-09 | $18.66 | $18.80 | $16.46 | $16.51 | $16.51 | 1,974,147 |
| 2023-03-08 | $18.11 | $18.59 | $18.03 | $18.49 | $18.49 | 1,022,496 |
| 2023-03-07 | $18.59 | $18.90 | $18.07 | $18.14 | $18.14 | 1,842,606 |
| 2023-03-06 | $18.47 | $18.70 | $18.40 | $18.63 | $18.63 | 1,282,935 |
| 2023-03-03 | $18.00 | $18.41 | $17.91 | $18.38 | $18.38 | 2,138,892 |
| 2023-03-02 | $16.89 | $17.83 | $16.87 | $17.81 | $17.81 | 2,145,359 |
| 2023-03-01 | $17.28 | $17.53 | $16.80 | $17.17 | $17.17 | 3,156,933 |
| 2023-02-28 | $17.02 | $17.54 | $17.00 | $17.38 | $17.38 | 1,375,069 |
| 2023-02-27 | $16.79 | $17.15 | $16.79 | $16.98 | $16.98 | 1,974,193 |
| 2023-02-24 | $16.45 | $16.52 | $15.97 | $16.40 | $16.40 | 4,026,347 |
| 2023-02-23 | $16.79 | $17.10 | $16.30 | $16.99 | $16.99 | 2,612,371 |
| 2023-02-22 | $15.98 | $16.56 | $15.76 | $16.47 | $16.47 | 3,516,487 |
| 2023-02-21 | $16.47 | $16.71 | $15.87 | $16.01 | $16.01 | 3,137,388 |
| 2023-02-17 | $16.97 | $17.31 | $16.62 | $17.25 | $17.25 | 3,012,553 |
| 2023-02-16 | $17.68 | $18.08 | $17.25 | $17.25 | $17.25 | 2,806,092 |
| 2023-02-15 | $17.80 | $18.22 | $17.74 | $18.22 | $18.22 | 2,313,116 |
| 2023-02-14 | $17.45 | $18.06 | $17.25 | $17.91 | $17.91 | 2,425,956 |
| 2023-02-13 | $16.88 | $17.29 | $16.81 | $17.19 | $17.19 | 2,176,504 |
| 2023-02-10 | $16.35 | $16.75 | $16.17 | $16.65 | $16.65 | 2,709,889 |
| 2023-02-09 | $17.60 | $17.81 | $16.75 | $16.83 | $16.83 | 2,984,752 |
| 2023-02-08 | $17.82 | $18.10 | $17.02 | $17.31 | $17.31 | 2,626,925 |
| 2023-02-07 | $17.34 | $18.21 | $17.34 | $18.06 | $18.06 | 2,852,389 |
| 2023-02-06 | $17.68 | $17.86 | $17.41 | $17.52 | $17.52 | 1,691,831 |
| 2023-02-03 | $17.63 | $18.15 | $17.33 | $17.97 | $17.97 | 1,784,302 |
| 2023-02-02 | $18.98 | $19.08 | $17.60 | $18.12 | $18.12 | 2,270,989 |
| 2023-02-01 | $18.01 | $18.75 | $17.59 | $18.56 | $18.56 | 2,719,719 |
| 2023-01-31 | $17.54 | $18.13 | $17.49 | $17.98 | $17.98 | 1,065,518 |
| 2023-01-30 | $17.59 | $17.76 | $17.27 | $17.60 | $17.60 | 2,055,964 |
| 2023-01-27 | $17.78 | $18.40 | $17.75 | $18.07 | $18.07 | 2,079,572 |
| 2023-01-26 | $17.75 | $17.89 | $17.42 | $17.82 | $17.82 | 2,477,912 |
| 2023-01-25 | $17.07 | $17.63 | $16.55 | $17.57 | $17.57 | 3,356,027 |
| 2023-01-24 | $16.87 | $17.67 | $16.85 | $17.61 | $17.61 | 2,628,800 |
| 2023-01-23 | $16.97 | $17.07 | $16.74 | $17.00 | $17.00 | 3,386,599 |
| 2023-01-20 | $16.40 | $16.92 | $16.21 | $16.82 | $16.82 | 2,691,387 |
| 2023-01-19 | $15.94 | $16.50 | $15.72 | $16.30 | $16.30 | 2,888,932 |
| 2023-01-18 | $17.09 | $17.18 | $16.23 | $16.38 | $16.38 | 3,610,247 |
| 2023-01-17 | $16.79 | $17.08 | $16.65 | $16.91 | $16.91 | 3,407,459 |
| 2023-01-13 | $16.60 | $17.23 | $16.56 | $17.06 | $17.06 | 2,502,080 |
| 2023-01-12 | $16.16 | $16.69 | $15.96 | $16.67 | $16.67 | 2,888,558 |
| 2023-01-11 | $16.06 | $16.06 | $15.80 | $15.86 | $15.86 | 1,812,705 |
| 2023-01-10 | $15.22 | $16.00 | $15.22 | $15.93 | $15.93 | 2,124,406 |
| 2023-01-09 | $15.46 | $15.64 | $15.16 | $15.34 | $15.34 | 2,490,721 |
| 2023-01-06 | $15.33 | $15.63 | $15.16 | $15.41 | $15.41 | 1,955,402 |
| 2023-01-05 | $14.99 | $15.13 | $14.81 | $15.07 | $15.07 | 2,433,749 |
| 2023-01-04 | $14.91 | $15.21 | $14.80 | $15.21 | $15.21 | 2,341,983 |
| 2023-01-03 | $14.77 | $14.88 | $14.26 | $14.76 | $14.76 | 2,831,368 |
| 2022-12-30 | $14.45 | $14.67 | $14.32 | $14.66 | $14.66 | 3,461,826 |
| 2022-12-29 | $14.67 | $14.84 | $14.62 | $14.67 | $14.67 | 1,747,171 |
| 2022-12-28 | $14.56 | $14.84 | $14.41 | $14.44 | $14.44 | 3,030,711 |
| 2022-12-27 | $14.42 | $14.55 | $14.16 | $14.49 | $14.49 | 2,614,894 |
| 2022-12-23 | $14.07 | $14.55 | $13.95 | $14.42 | $14.42 | 2,901,615 |
| 2022-12-22 | $14.76 | $14.82 | $13.37 | $14.05 | $14.05 | 5,632,901 |
| 2022-12-21 | $14.67 | $14.96 | $14.62 | $14.85 | $14.85 | 3,290,939 |
| 2022-12-20 | $14.19 | $14.51 | $13.98 | $14.33 | $14.33 | 2,864,244 |
| 2022-12-19 | $13.95 | $14.47 | $13.95 | $14.25 | $14.25 | 3,516,101 |
| 2022-12-16 | $13.65 | $14.08 | $13.47 | $13.86 | $13.86 | 3,580,295 |
| 2022-12-15 | $14.58 | $14.71 | $13.62 | $13.93 | $13.93 | 3,966,816 |
| 2022-12-14 | $14.42 | $14.98 | $14.26 | $14.91 | $14.91 | 2,787,293 |
| 2022-12-13 | $14.59 | $14.64 | $13.91 | $14.40 | $14.40 | 2,805,448 |
| 2022-12-12 | $13.76 | $13.98 | $13.69 | $13.82 | $13.82 | 3,075,060 |
| 2022-12-09 | $13.99 | $14.10 | $13.71 | $13.75 | $13.75 | 1,861,741 |
| 2022-12-08 | $13.83 | $14.27 | $13.67 | $14.09 | $14.09 | 1,897,191 |
| 2022-12-07 | $13.92 | $14.03 | $13.67 | $13.81 | $13.81 | 2,300,007 |
| 2022-12-06 | $14.48 | $14.62 | $13.87 | $13.99 | $13.99 | 3,751,188 |
| 2022-12-05 | $14.47 | $14.72 | $14.13 | $14.42 | $14.42 | 2,141,750 |
| 2022-12-02 | $14.08 | $14.71 | $14.08 | $14.68 | $14.68 | 2,619,164 |
| 2022-12-01 | $14.20 | $14.44 | $13.90 | $14.44 | $14.44 | 2,175,533 |
| 2022-11-30 | $13.65 | $14.26 | $13.41 | $14.16 | $14.16 | 2,453,591 |
| 2022-11-29 | $13.52 | $13.70 | $13.37 | $13.65 | $13.65 | 1,621,537 |
| 2022-11-28 | $13.68 | $13.85 | $13.34 | $13.46 | $13.46 | 2,115,215 |
| 2022-11-25 | $13.93 | $14.05 | $13.86 | $13.99 | $13.99 | 887,269 |
| 2022-11-23 | $13.74 | $14.08 | $13.68 | $14.08 | $14.08 | 2,617,508 |
| 2022-11-22 | $13.44 | $14.00 | $13.42 | $13.77 | $13.77 | 2,250,845 |
| 2022-11-21 | $12.89 | $13.34 | $12.89 | $13.32 | $13.32 | 3,130,747 |
| 2022-11-18 | $12.92 | $12.98 | $12.68 | $12.95 | $12.95 | 3,253,248 |
| 2022-11-17 | $12.35 | $12.85 | $12.35 | $12.80 | $12.80 | 2,443,449 |
| 2022-11-16 | $12.50 | $12.72 | $12.46 | $12.68 | $12.68 | 2,815,966 |
| 2022-11-15 | $12.80 | $12.84 | $11.99 | $12.37 | $12.37 | 4,426,009 |
| 2022-11-14 | $12.50 | $12.86 | $12.49 | $12.53 | $12.53 | 3,547,184 |
| 2022-11-11 | $12.24 | $12.55 | $12.18 | $12.52 | $12.52 | 2,856,329 |
| 2022-11-10 | $12.40 | $12.63 | $12.20 | $12.36 | $12.36 | 3,462,299 |
| 2022-11-09 | $12.10 | $12.10 | $11.64 | $11.73 | $11.73 | 2,756,615 |
| 2022-11-08 | $12.56 | $12.60 | $11.98 | $12.12 | $12.12 | 3,801,454 |
| 2022-11-07 | $12.41 | $12.61 | $12.31 | $12.49 | $12.49 | 2,562,732 |
| 2022-11-04 | $12.47 | $12.71 | $12.08 | $12.34 | $12.34 | 3,553,727 |
| 2022-11-03 | $11.78 | $12.29 | $11.64 | $12.22 | $12.22 | 3,107,308 |
| 2022-11-02 | $12.16 | $12.37 | $11.88 | $11.92 | $11.92 | 3,088,777 |
| 2022-11-01 | $12.26 | $12.30 | $12.09 | $12.27 | $12.27 | 3,461,088 |
| 2022-10-31 | $11.89 | $12.16 | $11.86 | $12.14 | $12.14 | 3,657,900 |
| 2022-10-28 | $11.68 | $12.06 | $11.68 | $11.95 | $11.95 | 3,129,898 |
| 2022-10-27 | $11.53 | $11.75 | $11.46 | $11.68 | $11.68 | 3,863,439 |
| 2022-10-26 | $11.11 | $11.52 | $11.10 | $11.46 | $11.46 | 3,550,822 |
| 2022-10-25 | $10.78 | $11.24 | $10.76 | $11.22 | $11.22 | 2,482,786 |
| 2022-10-24 | $10.73 | $10.82 | $10.48 | $10.81 | $10.81 | 3,387,065 |
| 2022-10-21 | $10.64 | $10.84 | $10.58 | $10.62 | $10.62 | 3,133,730 |
| 2022-10-20 | $10.51 | $10.79 | $10.43 | $10.59 | $10.59 | 4,694,495 |
| 2022-10-19 | $10.46 | $10.59 | $10.28 | $10.46 | $10.46 | 3,284,086 |
| 2022-10-18 | $10.54 | $10.57 | $10.26 | $10.54 | $10.54 | 3,160,132 |
| 2022-10-17 | $10.38 | $10.54 | $10.30 | $10.33 | $10.33 | 2,384,102 |
| 2022-10-14 | $10.49 | $10.54 | $9.88 | $10.09 | $10.09 | 3,037,967 |
| 2022-10-13 | $9.83 | $10.38 | $9.83 | $10.29 | $10.29 | 5,256,165 |
| 2022-10-12 | $9.94 | $10.12 | $9.89 | $10.03 | $10.03 | 3,878,034 |
| 2022-10-11 | $10.01 | $10.24 | $9.78 | $9.90 | $9.90 | 3,666,951 |
| 2022-10-10 | $10.26 | $10.27 | $9.82 | $10.07 | $10.07 | 3,553,930 |
| 2022-10-07 | $10.60 | $10.64 | $10.24 | $10.32 | $10.32 | 4,023,968 |
| 2022-10-06 | $11.17 | $11.22 | $10.70 | $10.75 | $10.75 | 2,111,384 |
| 2022-10-05 | $10.98 | $11.17 | $10.72 | $11.08 | $11.08 | 2,107,392 |
| 2022-10-04 | $11.20 | $11.26 | $11.02 | $11.16 | $11.16 | 2,721,987 |
| 2022-10-03 | $10.61 | $10.96 | $10.52 | $10.77 | $10.77 | 2,237,288 |
| 2022-09-30 | $10.45 | $10.85 | $10.29 | $10.31 | $10.31 | 3,218,954 |
| 2022-09-29 | $10.53 | $10.56 | $10.06 | $10.52 | $10.52 | 3,966,240 |
| 2022-09-28 | $10.52 | $10.98 | $10.32 | $10.85 | $10.85 | 3,662,479 |
| 2022-09-27 | $10.85 | $10.92 | $10.16 | $10.41 | $10.41 | 3,828,155 |
| 2022-09-26 | $10.74 | $11.16 | $10.48 | $10.57 | $10.57 | 2,628,888 |
| 2022-09-23 | $11.41 | $11.43 | $10.48 | $10.84 | $10.84 | 4,068,727 |
| 2022-09-22 | $11.71 | $11.90 | $11.44 | $11.69 | $11.69 | 2,728,388 |
| 2022-09-21 | $12.17 | $12.41 | $11.62 | $11.62 | $11.62 | 2,415,053 |
| 2022-09-20 | $12.15 | $12.26 | $11.84 | $12.00 | $12.00 | 1,680,762 |
| 2022-09-19 | $11.82 | $12.52 | $11.82 | $12.42 | $12.42 | 2,032,776 |
| 2022-09-16 | $11.73 | $12.13 | $11.45 | $12.07 | $12.07 | 1,874,325 |
| 2022-09-15 | $11.98 | $12.34 | $11.94 | $12.08 | $12.08 | 2,038,555 |
| 2022-09-14 | $12.00 | $12.15 | $11.81 | $12.01 | $12.01 | 1,809,092 |
| 2022-09-13 | $12.59 | $12.77 | $11.80 | $12.00 | $12.00 | 3,411,118 |
| 2022-09-12 | $13.36 | $13.45 | $13.00 | $13.16 | $13.16 | 1,858,120 |
| 2022-09-09 | $13.18 | $13.32 | $13.10 | $13.10 | $13.10 | 1,471,902 |
| 2022-09-08 | $12.56 | $13.01 | $12.47 | $12.97 | $12.97 | 1,555,845 |
| 2022-09-07 | $12.08 | $12.81 | $12.07 | $12.75 | $12.75 | 1,357,772 |
| 2022-09-06 | $12.66 | $12.68 | $12.06 | $12.10 | $12.10 | 1,509,262 |
| 2022-09-02 | $12.94 | $13.10 | $12.19 | $12.37 | $12.37 | 1,833,074 |
| 2022-09-01 | $12.18 | $12.56 | $11.86 | $12.50 | $12.50 | 1,393,739 |
| 2022-08-31 | $12.40 | $12.59 | $12.23 | $12.41 | $12.41 | 966,739 |
| 2022-08-30 | $12.49 | $12.52 | $11.97 | $12.14 | $12.14 | 1,830,683 |
| 2022-08-29 | $12.11 | $12.51 | $12.06 | $12.38 | $12.38 | 1,507,373 |
| 2022-08-26 | $13.56 | $13.68 | $12.23 | $12.28 | $12.28 | 2,295,299 |
| 2022-08-25 | $13.34 | $13.69 | $13.21 | $13.64 | $13.64 | 1,166,191 |
| 2022-08-24 | $12.88 | $13.29 | $12.83 | $13.26 | $13.26 | 986,222 |
| 2022-08-23 | $12.61 | $12.99 | $12.57 | $12.78 | $12.78 | 1,443,210 |
| 2022-08-22 | $12.82 | $13.03 | $12.51 | $12.58 | $12.58 | 2,430,922 |
| 2022-08-19 | $13.87 | $13.90 | $13.19 | $13.46 | $13.46 | 1,338,633 |
| 2022-08-18 | $13.91 | $14.17 | $13.80 | $14.13 | $14.13 | 1,517,316 |
| 2022-08-17 | $13.76 | $14.10 | $13.58 | $13.94 | $13.94 | 1,868,313 |
| 2022-08-16 | $13.98 | $14.05 | $13.74 | $13.89 | $13.89 | 1,370,800 |
| 2022-08-15 | $13.57 | $14.08 | $13.57 | $13.98 | $13.98 | 1,221,430 |
| 2022-08-12 | $13.72 | $14.08 | $13.65 | $13.77 | $13.77 | 869,492 |
| 2022-08-11 | $13.76 | $13.86 | $13.34 | $13.61 | $13.61 | 1,498,440 |
| 2022-08-10 | $13.46 | $13.78 | $13.38 | $13.74 | $13.74 | 1,688,870 |
| 2022-08-09 | $12.93 | $13.11 | $12.79 | $12.99 | $12.99 | 734,838 |
| 2022-08-08 | $13.15 | $13.45 | $12.85 | $13.08 | $13.08 | 1,144,418 |
| 2022-08-05 | $12.58 | $13.15 | $12.54 | $13.13 | $13.13 | 1,706,884 |
| 2022-08-04 | $12.73 | $12.86 | $12.55 | $12.83 | $12.83 | 1,462,130 |
| 2022-08-03 | $12.50 | $12.95 | $12.47 | $12.90 | $12.90 | 1,552,768 |
| 2022-08-02 | $12.23 | $12.67 | $12.00 | $12.26 | $12.26 | 1,864,154 |
| 2022-08-01 | $12.61 | $12.81 | $12.35 | $12.40 | $12.40 | 1,896,000 |
| 2022-07-29 | $12.78 | $12.93 | $12.65 | $12.81 | $12.81 | 1,951,814 |
| 2022-07-28 | $12.27 | $12.74 | $12.08 | $12.70 | $12.70 | 1,964,544 |
| 2022-07-27 | $12.02 | $12.34 | $11.98 | $12.12 | $12.12 | 2,384,590 |
| 2022-07-26 | $11.90 | $11.92 | $11.54 | $11.72 | $11.72 | 2,022,032 |
| 2022-07-25 | $11.91 | $12.12 | $11.82 | $12.00 | $12.00 | 2,209,267 |
| 2022-07-22 | $11.85 | $11.95 | $11.53 | $11.89 | $11.89 | 1,735,023 |
| 2022-07-21 | $11.57 | $11.83 | $11.39 | $11.81 | $11.81 | 2,313,655 |
| 2022-07-20 | $11.35 | $11.60 | $11.29 | $11.54 | $11.54 | 2,427,579 |
| 2022-07-19 | $11.33 | $11.49 | $11.27 | $11.28 | $11.28 | 1,708,291 |
| 2022-07-18 | $11.50 | $11.61 | $11.02 | $11.12 | $11.12 | 2,183,262 |
| 2022-07-15 | $11.15 | $11.47 | $11.06 | $11.45 | $11.45 | 2,123,789 |
| 2022-07-14 | $10.56 | $10.94 | $10.42 | $10.91 | $10.91 | 1,962,754 |
| 2022-07-13 | $10.48 | $11.03 | $10.46 | $10.93 | $10.93 | 2,011,756 |
| 2022-07-12 | $10.86 | $11.10 | $10.64 | $10.79 | $10.79 | 2,264,264 |
| 2022-07-11 | $11.00 | $11.08 | $10.79 | $10.88 | $10.88 | 1,853,727 |
| 2022-07-08 | $10.93 | $11.27 | $10.92 | $11.17 | $11.17 | 1,940,722 |
| 2022-07-07 | $10.90 | $11.11 | $10.89 | $10.98 | $10.98 | 1,444,827 |
| 2022-07-06 | $10.62 | $10.90 | $10.48 | $10.83 | $10.83 | 1,750,487 |
| 2022-07-05 | $10.28 | $10.70 | $10.06 | $10.67 | $10.67 | 2,292,318 |
| 2022-07-01 | $10.30 | $10.71 | $10.11 | $10.66 | $10.66 | 1,976,436 |
| 2022-06-30 | $10.29 | $10.48 | $9.98 | $10.40 | $10.40 | 2,100,113 |
| 2022-06-29 | $10.45 | $10.63 | $10.26 | $10.50 | $10.50 | 1,463,348 |
| 2022-06-28 | $11.00 | $11.06 | $10.43 | $10.53 | $10.53 | 3,545,682 |
| 2022-06-27 | $10.59 | $10.88 | $10.48 | $10.84 | $10.84 | 2,100,878 |
| 2022-06-24 | $10.50 | $10.67 | $10.49 | $10.50 | $10.50 | 1,766,080 |
| 2022-06-23 | $10.39 | $10.42 | $10.07 | $10.34 | $10.34 | 3,052,462 |
| 2022-06-22 | $9.78 | $10.34 | $9.73 | $10.32 | $10.32 | 2,515,942 |
| 2022-06-21 | $10.12 | $10.28 | $9.91 | $9.93 | $9.93 | 1,956,552 |
| 2022-06-17 | $9.52 | $9.84 | $9.36 | $9.74 | $9.74 | 2,728,062 |
| 2022-06-16 | $9.58 | $9.70 | $9.20 | $9.50 | $9.50 | 3,697,562 |
| 2022-06-15 | $9.79 | $10.41 | $9.75 | $10.09 | $10.09 | 3,100,294 |
| 2022-06-14 | $9.37 | $9.65 | $9.23 | $9.55 | $9.55 | 2,478,455 |
| 2022-06-13 | $9.88 | $10.00 | $9.14 | $9.29 | $9.29 | 4,122,722 |
| 2022-06-10 | $10.98 | $11.10 | $10.49 | $10.72 | $10.72 | 3,039,234 |
| 2022-06-09 | $11.82 | $12.01 | $11.39 | $11.44 | $11.44 | 2,236,489 |
| 2022-06-08 | $11.86 | $12.08 | $11.74 | $12.03 | $12.03 | 1,493,111 |
| 2022-06-07 | $11.42 | $12.03 | $11.38 | $12.00 | $12.00 | 1,579,355 |
| 2022-06-06 | $11.78 | $11.84 | $11.53 | $11.69 | $11.69 | 1,597,931 |
| 2022-06-03 | $11.43 | $11.63 | $11.29 | $11.54 | $11.54 | 1,216,230 |
| 2022-06-02 | $11.39 | $11.86 | $11.33 | $11.65 | $11.65 | 1,452,767 |
| 2022-06-01 | $11.51 | $11.62 | $10.85 | $11.45 | $11.45 | 2,249,470 |
| 2022-05-31 | $10.95 | $11.42 | $10.70 | $11.35 | $11.35 | 2,675,575 |
| 2022-05-27 | $10.99 | $11.18 | $10.93 | $11.18 | $11.18 | 1,047,922 |
| 2022-05-26 | $10.76 | $10.89 | $10.72 | $10.73 | $10.73 | 1,884,426 |
| 2022-05-25 | $10.24 | $10.77 | $10.24 | $10.61 | $10.61 | 2,029,779 |
| 2022-05-24 | $10.29 | $10.48 | $9.94 | $10.45 | $10.45 | 2,224,150 |
| 2022-05-23 | $10.60 | $10.64 | $10.16 | $10.49 | $10.49 | 4,371,977 |
| 2022-05-20 | $10.73 | $10.74 | $9.56 | $10.33 | $10.33 | 9,535,088 |
| 2022-05-19 | $9.59 | $10.42 | $9.53 | $10.35 | $10.35 | 3,962,569 |
| 2022-05-18 | $11.12 | $11.19 | $9.71 | $9.79 | $9.79 | 2,700,358 |
| 2022-05-17 | $11.41 | $11.53 | $11.17 | $11.37 | $11.37 | 1,377,527 |
| 2022-05-16 | $10.64 | $11.11 | $10.64 | $11.11 | $11.11 | 1,526,703 |
| 2022-05-13 | $10.39 | $10.66 | $10.29 | $10.66 | $10.66 | 1,784,497 |
| 2022-05-12 | $9.69 | $10.08 | $9.50 | $10.06 | $10.06 | 1,803,530 |
| 2022-05-11 | $9.75 | $10.26 | $9.64 | $9.83 | $9.83 | 2,228,384 |
| 2022-05-10 | $9.92 | $9.96 | $9.42 | $9.77 | $9.77 | 2,313,308 |
| 2022-05-09 | $9.81 | $9.94 | $9.39 | $9.53 | $9.53 | 4,382,794 |
| 2022-05-06 | $10.02 | $10.32 | $9.46 | $10.31 | $10.31 | 3,207,780 |
| 2022-05-05 | $12.07 | $12.16 | $9.90 | $10.36 | $10.36 | 2,424,883 |
| 2022-05-04 | $11.50 | $12.46 | $11.33 | $12.41 | $12.41 | 1,255,989 |
| 2022-05-03 | $10.86 | $11.38 | $10.76 | $11.33 | $11.33 | 722,820 |
| 2022-05-02 | $10.66 | $10.78 | $10.00 | $10.74 | $10.74 | 3,549,014 |
| 2022-04-29 | $11.27 | $11.60 | $10.50 | $10.54 | $10.54 | 1,035,460 |
| 2022-04-28 | $11.46 | $11.90 | $11.13 | $11.51 | $11.51 | 883,406 |
| 2022-04-27 | $11.05 | $11.52 | $10.84 | $10.85 | $10.85 | 726,193 |
| 2022-04-26 | $12.16 | $12.16 | $11.02 | $11.07 | $11.07 | 1,229,964 |
| 2022-04-25 | $11.90 | $12.43 | $11.40 | $11.98 | $11.98 | 1,580,202 |
| 2022-04-22 | $13.78 | $13.86 | $12.01 | $12.14 | $12.14 | 1,570,956 |
| 2022-04-21 | $15.23 | $15.23 | $13.40 | $13.40 | $13.40 | 739,595 |
| 2022-04-20 | $14.84 | $15.03 | $14.55 | $14.95 | $14.95 | 462,001 |
| 2022-04-19 | $13.95 | $14.74 | $13.89 | $14.59 | $14.59 | 374,469 |
| 2022-04-18 | $13.64 | $14.05 | $13.60 | $13.89 | $13.89 | 228,899 |
| 2022-04-14 | $14.26 | $14.50 | $13.74 | $13.79 | $13.79 | 689,707 |
| 2022-04-13 | $13.14 | $14.13 | $13.10 | $14.04 | $14.04 | 602,499 |
| 2022-04-12 | $13.63 | $13.91 | $13.14 | $13.15 | $13.15 | 342,501 |
| 2022-04-11 | $13.83 | $13.95 | $13.30 | $13.30 | $13.30 | 350,286 |
| 2022-04-08 | $13.94 | $14.46 | $13.76 | $14.09 | $14.09 | 242,800 |
| 2022-04-07 | $13.74 | $14.20 | $13.37 | $14.12 | $14.12 | 406,895 |
| 2022-04-06 | $13.58 | $13.83 | $12.94 | $13.71 | $13.71 | 564,175 |
| 2022-04-05 | $15.14 | $15.23 | $14.01 | $14.01 | $14.01 | 261,767 |
| 2022-04-04 | $14.70 | $15.33 | $14.58 | $15.33 | $15.33 | 181,585 |
| 2022-04-01 | $14.35 | $14.61 | $14.02 | $14.61 | $14.61 | 424,446 |
| 2022-03-31 | $14.72 | $14.73 | $14.04 | $14.04 | $14.04 | 297,785 |
| 2022-03-30 | $14.88 | $15.10 | $14.35 | $14.79 | $14.79 | 380,385 |
1x Short VIX Futures ETF (SVIX) News Headlines
Recent 1x Short VIX Futures ETF (SVIX) News
Similar Companies to 1x Short VIX Futures ETF (SVIX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |