Direxion Daily Consumer Discretionary Bull 3X Shares (WANT) Exchange: NYSE ARCA

Data as of March 29, 2024

$35.86 ($0.61) 1.73%

Direxion Daily Consumer Discretionary Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Consumer Discretionary Bull 3X Shares.
Daily Information Data
Date March 29, 2024
Open $35.80
Previous Close $35.86
High $36.33
Low $35.80
Adjusted Open $35.80
Previous Adjusted Close $35.86
Adjusted High $36.33
Adjusted Low $35.80

About Direxion Daily Consumer Discretionary Bull 3X Shares (WANT)

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 provided by S&P Dow Jones Indices (the “Index Provider”) and includes domestic companies from the consumer discretionary sector which includes the following industries: retail (specialty, multiline, internet & direct marketing); hotels, restaurants & leisure; textiles, apparel & luxury goods; household durables; automobiles; automobile components; distributors; leisure equipment & products; and diversified consumer services. The Index is one of eleven Select Sector Indexes developed and maintained in accordance with the following criteria: (1) each of the stocks in the Index is also a constituent company of the S&P 500® Index; (2) each constituent in the S&P 500® Index is assigned to one of the Select Sector Indexes; and (3) the Index is calculated by the Index Provider using a modified “market capitalization” methodology, which is a hybrid between equal weighting and conventional market capitalization weighting with the weighting capped for the largest stocks included in the Index. This design ensures that each of the component stocks within a Select Sector Index is represented in a proportion consistent with its percentage with respect to the total market capitalization of such Select Sector Index. As of December 31, 2019, the Index was comprised of 64 constituents which had a median total market capitalization of $15.5 billion, total market capitalizations ranging from $4.1 billion to $916.2 billion and were concentrated in the consumer discretionary 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 Consumer Discretionary Bull 3X Shares (WANT)

Date Open High Low Close Adj.Close Volume
2024-03-21 $35.80 $36.33 $35.80 $35.86 $35.86 16,985
2024-03-20 $33.93 $35.25 $33.93 $35.25 $35.25 28,112
2024-03-19 $32.83 $33.81 $32.78 $33.78 $33.78 13,066
2024-03-18 $33.21 $33.50 $32.84 $33.03 $32.94 10,716
2024-03-15 $33.07 $33.07 $32.06 $32.31 $32.31 21,351
2024-03-14 $33.90 $34.10 $32.94 $33.33 $33.33 18,177
2024-03-13 $33.86 $34.60 $33.86 $34.04 $34.04 13,766
2024-03-12 $33.54 $34.61 $33.13 $34.17 $34.17 22,056
2024-03-11 $33.62 $33.69 $33.12 $33.42 $33.42 26,342
2024-03-08 $34.18 $34.67 $33.47 $33.68 $33.68 23,746
2024-03-07 $33.49 $34.42 $33.49 $34.08 $34.08 28,785
2024-03-06 $33.96 $34.35 $33.19 $33.32 $33.32 80,057
2024-03-05 $34.30 $34.34 $33.36 $33.71 $33.71 53,683
2024-03-04 $36.02 $36.34 $34.99 $34.99 $34.99 46,337
2024-03-01 $36.29 $36.65 $35.61 $36.55 $36.55 43,854
2024-02-29 $35.84 $36.41 $35.37 $36.18 $36.18 35,610
2024-02-28 $34.77 $36.00 $34.77 $35.55 $35.55 56,013
2024-02-27 $35.12 $35.56 $34.76 $35.08 $35.08 20,743
2024-02-26 $34.52 $35.20 $34.52 $34.69 $34.69 35,746
2024-02-23 $34.40 $34.84 $34.24 $34.47 $34.47 39,872
2024-02-22 $33.81 $35.09 $33.76 $34.97 $34.97 44,382
2024-02-21 $32.48 $33.35 $32.48 $33.07 $33.07 29,947
2024-02-20 $32.41 $32.68 $31.79 $32.41 $32.41 32,094
2024-02-16 $33.25 $33.88 $32.71 $33.37 $33.37 36,624
2024-02-15 $32.88 $33.94 $32.81 $33.93 $33.93 30,653
2024-02-14 $32.08 $32.85 $31.71 $32.84 $32.84 40,814
2024-02-13 $31.75 $32.27 $31.26 $31.89 $31.89 50,933
2024-02-12 $33.88 $34.44 $33.67 $33.83 $33.83 54,453
2024-02-09 $33.08 $34.07 $33.01 $33.89 $33.89 93,064
2024-02-08 $32.74 $33.26 $32.74 $33.26 $33.26 14,853
2024-02-07 $32.18 $33.13 $32.15 $32.82 $32.82 30,134
2024-02-06 $31.03 $31.80 $31.03 $31.75 $31.75 18,372
2024-02-05 $31.65 $31.65 $30.13 $31.28 $31.28 48,036
2024-02-02 $31.81 $33.00 $31.20 $32.59 $32.59 45,677
2024-02-01 $29.67 $31.00 $29.45 $31.00 $31.00 29,350
2024-01-31 $30.37 $30.77 $29.27 $29.39 $29.39 122,258
2024-01-30 $31.16 $31.45 $30.87 $31.01 $31.01 39,589
2024-01-29 $29.90 $31.11 $29.81 $31.11 $31.11 31,804
2024-01-26 $29.61 $30.21 $29.61 $29.81 $29.81 36,916
2024-01-25 $29.64 $29.64 $28.80 $29.46 $29.46 42,548
2024-01-24 $31.09 $31.50 $30.49 $30.64 $30.64 26,425
2024-01-23 $31.45 $31.45 $30.46 $30.91 $30.91 26,346
2024-01-22 $31.73 $32.02 $30.78 $31.15 $31.15 61,540
2024-01-19 $30.62 $31.73 $30.41 $31.59 $31.59 28,958
2024-01-18 $30.55 $30.72 $29.76 $30.72 $30.72 50,996
2024-01-17 $30.17 $30.27 $29.63 $30.27 $30.27 26,268
2024-01-16 $30.53 $31.40 $30.48 $31.07 $31.07 33,962
2024-01-12 $32.00 $32.36 $30.97 $31.22 $31.22 61,031
2024-01-11 $32.50 $32.66 $31.40 $32.43 $32.43 48,376
2024-01-10 $32.04 $32.73 $31.97 $32.56 $32.56 25,683
2024-01-09 $31.38 $31.89 $31.35 $31.82 $31.82 18,931
2024-01-08 $30.73 $32.22 $30.73 $32.17 $32.17 42,747
2024-01-05 $30.16 $31.28 $30.16 $30.69 $30.69 25,224
2024-01-04 $30.81 $31.49 $30.44 $30.50 $30.50 22,942
2024-01-03 $32.56 $32.56 $31.15 $31.16 $31.16 38,383
2024-01-02 $33.79 $33.81 $32.83 $33.24 $33.24 58,721
2023-12-29 $34.73 $34.99 $33.92 $34.18 $34.18 35,424
2023-12-28 $35.48 $35.48 $34.79 $34.85 $34.85 17,015
2023-12-27 $35.13 $35.68 $35.13 $35.37 $35.37 26,563
2023-12-26 $34.64 $35.16 $34.64 $35.01 $35.01 33,343
2023-12-22 $34.99 $35.45 $34.31 $34.68 $34.68 41,381
2023-12-21 $35.00 $35.50 $34.49 $35.49 $35.49 49,565
2023-12-20 $35.48 $36.38 $33.91 $34.00 $33.94 74,649
2023-12-19 $35.36 $36.17 $35.36 $35.95 $35.89 43,783
2023-12-18 $34.74 $35.44 $34.74 $35.14 $35.08 55,164
2023-12-15 $34.14 $34.72 $34.03 $34.55 $34.55 39,897
2023-12-14 $33.98 $34.64 $33.52 $34.39 $34.39 68,932
2023-12-13 $31.70 $33.11 $31.00 $33.00 $33.00 52,600
2023-12-12 $31.28 $31.80 $31.03 $31.78 $31.78 27,242
2023-12-11 $31.02 $31.59 $30.98 $31.53 $31.53 19,294
2023-12-08 $30.50 $31.42 $30.29 $31.27 $31.27 38,639
2023-12-07 $30.61 $30.92 $30.28 $30.83 $30.83 17,276
2023-12-06 $30.76 $31.04 $30.04 $30.09 $30.09 46,063
2023-12-05 $29.56 $30.85 $29.55 $29.96 $29.96 43,898
2023-12-04 $29.47 $30.11 $29.34 $29.85 $29.85 37,645
2023-12-01 $28.66 $30.23 $28.66 $30.23 $30.23 75,810
2023-11-30 $29.08 $29.14 $28.50 $29.01 $29.01 32,594
2023-11-29 $30.08 $30.51 $29.15 $29.21 $29.21 21,074
2023-11-28 $28.79 $29.47 $28.39 $29.47 $29.47 20,673
2023-11-27 $28.99 $29.36 $28.58 $28.96 $28.96 32,343
2023-11-24 $28.60 $28.96 $28.54 $28.78 $28.78 7,447
2023-11-22 $28.88 $29.29 $28.45 $28.77 $28.77 33,257
2023-11-21 $28.03 $28.59 $27.86 $28.53 $28.53 23,510
2023-11-20 $28.33 $28.90 $28.04 $28.72 $28.72 32,369
2023-11-17 $27.92 $28.57 $27.60 $28.29 $28.29 26,507
2023-11-16 $27.88 $28.41 $27.46 $27.83 $27.83 25,405
2023-11-15 $29.00 $29.38 $28.47 $28.67 $28.67 39,557
2023-11-14 $27.90 $28.83 $27.86 $28.55 $28.55 89,731
2023-11-13 $25.24 $26.20 $25.02 $25.94 $25.94 32,735
2023-11-10 $24.57 $25.65 $24.20 $25.65 $25.65 28,432
2023-11-09 $25.60 $25.60 $24.28 $24.50 $24.50 30,041
2023-11-08 $26.16 $26.16 $25.50 $25.89 $25.89 28,933
2023-11-07 $25.32 $26.20 $25.31 $26.09 $26.09 45,320
2023-11-06 $25.54 $25.63 $24.85 $25.27 $25.27 24,431
2023-11-03 $24.75 $25.50 $24.75 $25.17 $25.17 44,586
2023-11-02 $23.68 $24.24 $23.55 $24.23 $24.23 58,648
2023-11-01 $22.05 $22.57 $21.65 $22.50 $22.50 142,359
2023-10-31 $21.17 $21.79 $20.99 $21.65 $21.65 25,516
2023-10-30 $21.47 $21.54 $20.71 $21.22 $21.22 27,905
2023-10-27 $21.11 $21.57 $20.47 $20.66 $20.66 34,824
2023-10-26 $20.90 $21.24 $19.95 $20.04 $20.04 40,615
2023-10-25 $21.88 $21.89 $21.00 $21.05 $21.05 36,503
2023-10-24 $22.18 $22.81 $22.00 $22.42 $22.42 33,638
2023-10-23 $21.29 $22.21 $20.83 $21.76 $21.76 29,217
2023-10-20 $22.25 $22.45 $21.64 $21.64 $21.64 32,766
2023-10-19 $23.92 $24.27 $22.42 $22.75 $22.75 92,543
2023-10-18 $25.71 $25.93 $24.48 $24.64 $24.64 19,879
2023-10-17 $25.51 $26.88 $25.51 $26.49 $26.49 23,968
2023-10-16 $25.47 $26.48 $25.47 $26.32 $26.32 30,583
2023-10-13 $26.38 $26.39 $24.95 $25.14 $25.14 39,281
2023-10-12 $27.21 $27.21 $25.78 $26.31 $26.31 19,528
2023-10-11 $27.18 $27.53 $26.49 $27.20 $27.20 37,667
2023-10-10 $25.99 $27.64 $25.99 $26.87 $26.87 44,623
2023-10-09 $25.00 $26.18 $24.53 $26.07 $26.07 32,296
2023-10-06 $24.67 $26.20 $24.28 $25.98 $25.98 27,691
2023-10-05 $25.69 $25.89 $24.97 $25.47 $25.47 13,585
2023-10-04 $24.76 $26.03 $24.76 $25.92 $25.92 22,608
2023-10-03 $25.65 $25.65 $24.24 $24.46 $24.46 24,290
2023-10-02 $25.90 $26.81 $25.83 $26.44 $26.44 44,796
2023-09-29 $27.00 $27.21 $26.03 $26.35 $26.35 48,047
2023-09-28 $24.83 $26.15 $24.72 $25.94 $25.94 23,980
2023-09-27 $25.64 $25.68 $24.30 $25.14 $25.14 22,961
2023-09-26 $26.08 $26.53 $25.28 $25.45 $25.45 22,240
2023-09-25 $26.34 $26.92 $25.91 $26.91 $26.91 42,915
2023-09-22 $27.75 $27.83 $26.40 $26.45 $26.45 25,025
2023-09-21 $28.62 $28.62 $27.19 $27.26 $27.26 44,148
2023-09-20 $30.97 $31.25 $29.64 $29.74 $29.74 23,665
2023-09-19 $30.61 $30.73 $29.84 $30.65 $30.65 21,568
2023-09-18 $31.84 $31.95 $31.04 $31.15 $31.15 22,389
2023-09-15 $33.70 $33.70 $31.95 $32.20 $32.20 40,104
2023-09-14 $33.27 $34.17 $32.93 $33.91 $33.91 36,452
2023-09-13 $32.62 $33.18 $32.29 $32.94 $32.94 23,388
2023-09-12 $32.57 $33.45 $32.23 $32.25 $32.25 32,956
2023-09-11 $31.96 $33.27 $31.96 $33.12 $33.12 57,886
2023-09-08 $30.34 $31.30 $30.34 $30.70 $30.70 12,550
2023-09-07 $29.40 $30.75 $29.28 $30.70 $30.70 26,784
2023-09-06 $30.75 $30.75 $29.83 $30.44 $30.44 21,623
2023-09-05 $31.02 $31.50 $30.66 $31.27 $31.27 23,732
2023-09-01 $32.47 $32.47 $30.81 $31.33 $31.33 39,315
2023-08-31 $31.51 $32.34 $31.51 $31.86 $31.86 39,797
2023-08-30 $30.99 $31.91 $30.90 $31.53 $31.53 24,559
2023-08-29 $28.84 $31.25 $28.84 $31.16 $31.16 33,785
2023-08-28 $29.21 $29.30 $28.55 $29.07 $29.07 26,854
2023-08-25 $28.52 $28.86 $27.44 $28.72 $28.72 27,376
2023-08-24 $29.80 $29.80 $27.78 $27.78 $27.78 20,162
2023-08-23 $28.60 $29.72 $28.42 $29.60 $29.60 36,442
2023-08-22 $29.51 $29.51 $28.64 $28.89 $28.89 39,591
2023-08-21 $28.02 $28.84 $27.85 $28.77 $28.77 38,893
2023-08-18 $27.03 $27.94 $26.89 $27.83 $27.83 41,748
2023-08-17 $29.70 $29.70 $27.99 $28.07 $28.07 108,320
2023-08-16 $30.49 $30.83 $29.50 $29.57 $29.57 69,100
2023-08-15 $31.51 $32.04 $30.56 $30.71 $30.71 27,379
2023-08-14 $31.34 $32.01 $31.00 $32.01 $32.01 38,692
2023-08-11 $31.50 $31.89 $31.00 $31.76 $31.76 44,000
2023-08-10 $32.78 $33.54 $31.81 $32.10 $32.10 37,563
2023-08-09 $32.94 $32.94 $31.75 $31.93 $31.93 17,892
2023-08-08 $32.56 $33.17 $32.10 $33.07 $33.07 38,670
2023-08-07 $33.28 $33.94 $32.47 $33.91 $33.91 26,232
2023-08-04 $34.04 $34.62 $32.81 $32.93 $32.93 68,465
2023-08-03 $30.89 $31.75 $30.60 $31.57 $31.57 35,235
2023-08-02 $32.28 $32.28 $31.15 $31.40 $31.40 45,316
2023-08-01 $33.65 $33.73 $33.09 $33.17 $33.17 23,233
2023-07-31 $34.06 $34.30 $33.67 $34.30 $34.30 28,173
2023-07-28 $33.23 $33.99 $32.92 $33.83 $33.83 44,227
2023-07-27 $34.29 $34.36 $31.94 $32.18 $32.18 55,254
2023-07-26 $32.26 $33.39 $32.26 $33.24 $33.24 31,750
2023-07-25 $33.46 $33.54 $33.00 $33.25 $33.25 20,993
2023-07-24 $32.61 $33.56 $32.37 $33.50 $33.50 33,812
2023-07-21 $33.90 $33.90 $32.45 $32.86 $32.86 51,359
2023-07-20 $35.50 $35.50 $32.66 $32.85 $32.85 116,920
2023-07-19 $36.49 $37.03 $36.38 $36.52 $36.52 39,113
2023-07-18 $35.60 $36.42 $35.04 $36.16 $36.16 40,088
2023-07-17 $35.65 $35.99 $35.41 $35.76 $35.76 38,137
2023-07-14 $34.88 $35.65 $34.88 $35.41 $35.41 34,463
2023-07-13 $34.99 $35.37 $34.41 $35.11 $35.11 77,601
2023-07-12 $34.36 $34.75 $33.99 $34.23 $34.23 57,712
2023-07-11 $32.84 $33.43 $32.75 $33.31 $33.31 35,151
2023-07-10 $32.00 $32.53 $31.69 $32.51 $32.51 110,249
2023-07-07 $31.90 $33.16 $31.90 $32.25 $32.25 50,910
2023-07-06 $32.24 $32.65 $31.69 $32.16 $32.16 66,446
2023-07-05 $33.42 $33.90 $33.17 $33.73 $33.73 49,603
2023-07-03 $33.75 $34.29 $33.65 $33.83 $33.83 53,278
2023-06-30 $32.31 $32.85 $31.99 $32.55 $32.55 63,175
2023-06-29 $31.64 $31.70 $30.88 $31.45 $31.45 42,956
2023-06-28 $30.63 $32.01 $30.63 $31.38 $31.38 90,993
2023-06-27 $29.40 $31.10 $29.40 $31.02 $31.02 124,362
2023-06-26 $29.67 $30.98 $29.05 $29.12 $29.12 46,294
2023-06-23 $30.36 $31.08 $29.95 $30.28 $30.28 59,661
2023-06-22 $29.85 $31.41 $29.58 $31.41 $31.41 51,194
2023-06-21 $31.10 $31.53 $30.15 $30.30 $30.30 65,057
2023-06-20 $30.62 $31.51 $30.31 $31.48 $31.44 42,400
2023-06-16 $31.61 $31.61 $30.73 $30.81 $30.77 155,271
2023-06-15 $29.52 $31.08 $29.47 $30.90 $30.86 73,478
2023-06-14 $30.41 $30.76 $29.19 $30.33 $30.29 124,850
2023-06-13 $30.23 $30.39 $29.44 $30.37 $30.33 183,338
2023-06-12 $28.57 $29.59 $28.33 $29.50 $29.46 100,706
2023-06-09 $28.36 $29.12 $27.91 $28.09 $28.09 149,969
2023-06-08 $26.89 $27.71 $26.74 $27.66 $27.66 98,736
2023-06-07 $27.66 $27.85 $26.35 $26.50 $26.50 80,915
2023-06-06 $25.93 $27.12 $25.93 $27.00 $27.00 106,297
2023-06-05 $26.02 $26.49 $25.77 $26.20 $26.20 85,171
2023-06-02 $25.13 $26.27 $25.13 $26.02 $26.02 235,846
2023-06-01 $23.51 $24.60 $22.92 $24.28 $24.28 78,070
2023-05-31 $23.80 $23.80 $22.54 $23.52 $23.52 71,475
2023-05-30 $24.33 $24.63 $23.70 $24.14 $24.14 72,189
2023-05-26 $22.21 $24.13 $22.21 $23.57 $23.57 134,854
2023-05-25 $22.32 $22.43 $21.98 $22.16 $22.16 25,416
2023-05-24 $22.45 $22.69 $22.04 $22.50 $22.50 24,969
2023-05-23 $22.87 $23.57 $22.59 $22.72 $22.72 86,481
2023-05-22 $23.71 $23.74 $23.17 $23.38 $23.38 27,764
2023-05-19 $24.00 $24.00 $23.21 $23.59 $23.59 42,342
2023-05-18 $23.20 $24.20 $23.20 $24.18 $24.18 65,821
2023-05-17 $22.24 $23.18 $22.24 $23.11 $23.11 52,879
2023-05-16 $21.52 $22.35 $21.52 $21.80 $21.80 38,207
2023-05-15 $22.00 $22.14 $21.48 $22.08 $22.08 36,001
2023-05-12 $22.70 $22.98 $21.58 $22.01 $22.01 155,657
2023-05-11 $22.20 $22.65 $22.15 $22.60 $22.60 17,749
2023-05-10 $22.58 $22.86 $21.59 $22.25 $22.25 38,459
2023-05-09 $21.60 $21.99 $21.53 $21.98 $21.98 7,569
2023-05-08 $22.07 $22.07 $21.65 $22.01 $22.01 13,403
2023-05-05 $21.00 $21.88 $21.00 $21.77 $21.77 21,510
2023-05-04 $20.98 $21.13 $20.49 $20.58 $20.58 22,571
2023-05-03 $21.23 $22.02 $21.00 $21.08 $21.08 26,546
2023-05-02 $21.33 $21.57 $20.80 $21.57 $21.57 19,586
2023-05-01 $21.88 $22.01 $21.45 $21.52 $21.52 17,894
2023-04-28 $21.53 $22.19 $21.11 $22.17 $22.17 30,236
2023-04-27 $20.78 $22.09 $20.78 $22.02 $22.02 64,895
2023-04-26 $20.88 $21.19 $20.35 $20.42 $20.42 32,011
2023-04-25 $21.54 $21.67 $20.71 $20.72 $20.72 34,562
2023-04-24 $22.25 $22.55 $21.50 $22.06 $22.06 71,428
2023-04-21 $21.78 $22.30 $21.47 $22.08 $22.08 40,379
2023-04-20 $21.32 $21.93 $21.11 $21.40 $21.40 68,254
2023-04-19 $21.84 $22.70 $21.84 $22.43 $22.43 28,262
2023-04-18 $22.69 $22.82 $22.26 $22.47 $22.47 20,526
2023-04-17 $22.18 $22.50 $21.76 $22.40 $22.40 26,566
2023-04-14 $21.61 $22.32 $21.40 $21.95 $21.95 72,461
2023-04-13 $20.97 $21.89 $20.94 $21.86 $21.86 53,745
2023-04-12 $21.97 $22.06 $20.46 $20.55 $20.55 64,381
2023-04-11 $21.61 $21.81 $21.25 $21.52 $21.52 58,305
2023-04-10 $20.55 $21.46 $20.12 $21.46 $21.46 38,620
2023-04-06 $21.00 $21.19 $20.26 $21.15 $21.15 39,317
2023-04-05 $22.19 $22.24 $21.06 $21.19 $21.19 45,320
2023-04-04 $22.79 $22.94 $22.13 $22.53 $22.53 33,374
2023-04-03 $22.86 $23.00 $22.29 $22.69 $22.69 70,316
2023-03-31 $21.99 $23.33 $21.99 $23.28 $23.28 107,474
2023-03-30 $21.70 $21.87 $21.40 $21.61 $21.61 55,453
2023-03-29 $20.41 $21.04 $20.41 $21.02 $21.02 36,179
2023-03-28 $19.99 $20.02 $19.59 $19.95 $19.95 18,356
2023-03-27 $20.52 $20.56 $19.81 $20.04 $20.04 67,213
2023-03-24 $19.78 $20.00 $19.19 $19.92 $19.92 49,292
2023-03-23 $20.75 $21.29 $19.61 $20.00 $20.00 49,973
2023-03-22 $21.74 $22.01 $20.13 $20.19 $20.19 38,913
2023-03-21 $20.78 $21.70 $20.78 $21.59 $21.59 57,334
2023-03-20 $19.63 $20.39 $19.34 $20.05 $20.05 30,214
2023-03-17 $20.48 $20.53 $19.26 $19.80 $19.80 33,873
2023-03-16 $19.04 $20.79 $19.04 $20.59 $20.59 49,222
2023-03-15 $18.68 $19.56 $18.43 $19.56 $19.56 73,498
2023-03-14 $19.59 $19.74 $18.94 $19.66 $19.66 121,188
2023-03-13 $18.00 $19.32 $17.58 $18.67 $18.67 175,553
2023-03-10 $19.38 $19.85 $18.39 $18.62 $18.62 173,071
2023-03-09 $20.49 $21.15 $19.14 $19.20 $19.20 48,046
2023-03-08 $20.63 $20.67 $20.13 $20.67 $20.67 16,554
2023-03-07 $21.67 $21.78 $20.74 $20.79 $20.79 30,673
2023-03-06 $22.35 $22.50 $21.65 $21.69 $21.69 74,213
2023-03-03 $21.25 $22.18 $21.25 $22.17 $22.17 42,006
2023-03-02 $19.89 $20.87 $19.82 $20.87 $20.87 51,294
2023-03-01 $21.66 $21.78 $20.68 $21.07 $21.07 40,871
2023-02-28 $22.05 $22.29 $21.64 $21.96 $21.96 62,012
2023-02-27 $21.73 $22.33 $21.71 $21.94 $21.94 55,998
2023-02-24 $21.04 $21.21 $20.60 $21.18 $21.18 44,677
2023-02-23 $22.47 $22.47 $21.14 $22.23 $22.23 40,502
2023-02-22 $22.30 $22.62 $21.79 $22.33 $22.33 24,056
2023-02-21 $23.15 $23.45 $21.91 $21.91 $21.91 56,414
2023-02-17 $23.91 $24.45 $23.25 $24.45 $24.45 48,721
2023-02-16 $25.17 $25.96 $24.46 $24.47 $24.47 73,846
2023-02-15 $24.79 $26.16 $24.79 $26.12 $26.12 61,595
2023-02-14 $23.79 $25.41 $23.54 $25.28 $25.28 79,736
2023-02-13 $23.40 $24.44 $23.02 $24.44 $24.44 31,886
2023-02-10 $23.58 $23.83 $22.87 $23.40 $23.40 41,648
2023-02-09 $25.40 $25.86 $23.92 $24.28 $24.28 66,663
2023-02-08 $24.73 $24.96 $23.91 $24.40 $24.40 26,707
2023-02-07 $24.78 $25.13 $23.29 $25.06 $25.06 100,708
2023-02-06 $24.56 $25.21 $24.27 $24.90 $24.90 91,587
2023-02-03 $25.17 $26.82 $24.67 $25.02 $25.02 117,271
2023-02-02 $26.60 $28.45 $26.55 $27.60 $27.60 157,445
2023-02-01 $23.90 $25.82 $23.03 $25.21 $25.21 106,623
2023-01-31 $22.51 $23.91 $22.51 $23.91 $23.91 87,306
2023-01-30 $23.01 $23.35 $22.33 $22.40 $22.40 92,227
2023-01-27 $21.95 $24.07 $21.95 $23.55 $23.55 177,363
2023-01-26 $21.72 $22.26 $21.30 $22.10 $22.10 96,948
2023-01-25 $19.46 $20.84 $19.11 $20.84 $20.84 63,409
2023-01-24 $20.27 $20.75 $19.95 $20.47 $20.47 50,962
2023-01-23 $19.89 $20.75 $19.63 $20.60 $20.60 140,456
2023-01-20 $18.55 $19.69 $18.26 $19.69 $19.69 115,461
2023-01-19 $18.87 $19.02 $18.10 $18.37 $18.37 71,028
2023-01-18 $20.65 $21.08 $19.30 $19.37 $19.37 119,705
2023-01-17 $20.18 $20.59 $19.98 $20.14 $20.14 71,419
2023-01-13 $18.55 $20.11 $18.55 $20.10 $20.10 65,285
2023-01-12 $19.84 $19.84 $18.62 $19.53 $19.53 132,585
2023-01-11 $18.30 $19.48 $18.30 $19.43 $19.43 129,731
2023-01-10 $17.23 $18.00 $17.16 $17.98 $17.98 34,146
2023-01-09 $17.53 $18.16 $17.35 $17.38 $17.38 107,468
2023-01-06 $15.81 $17.23 $15.52 $17.07 $17.07 72,515
2023-01-05 $16.04 $16.19 $15.58 $15.97 $15.97 116,951
2023-01-04 $16.14 $16.65 $15.66 $16.42 $16.42 45,056
2023-01-03 $16.21 $16.43 $15.25 $15.73 $15.73 68,263
2022-12-30 $15.59 $16.03 $15.47 $16.03 $16.03 58,918
2022-12-29 $15.54 $16.25 $15.50 $16.18 $16.18 96,189
2022-12-28 $15.36 $15.75 $14.95 $15.03 $15.03 60,023
2022-12-27 $15.92 $15.94 $15.38 $15.42 $15.42 43,845
2022-12-23 $15.81 $16.30 $15.43 $16.23 $16.23 47,679
2022-12-22 $16.68 $16.68 $15.21 $15.91 $15.91 132,339
2022-12-21 $17.15 $17.47 $16.86 $17.26 $17.26 71,015
2022-12-20 $16.80 $17.17 $16.42 $16.48 $16.48 64,361
2022-12-19 $18.00 $18.00 $16.86 $17.07 $17.07 77,982
2022-12-16 $18.52 $18.85 $17.65 $17.94 $17.94 114,676
2022-12-15 $19.00 $19.26 $18.59 $19.06 $19.06 82,120
2022-12-14 $20.34 $20.80 $19.34 $20.05 $20.05 45,276
2022-12-13 $22.89 $22.89 $19.88 $20.50 $20.50 107,837
2022-12-12 $20.20 $20.48 $19.82 $20.48 $20.48 39,214
2022-12-09 $20.15 $20.90 $20.15 $20.34 $20.34 24,438
2022-12-08 $20.11 $20.74 $19.93 $20.63 $20.63 48,168
2022-12-07 $20.09 $20.43 $19.82 $20.06 $20.06 33,973
2022-12-06 $21.35 $21.35 $19.86 $20.42 $20.42 65,527
2022-12-05 $22.60 $22.71 $21.25 $21.44 $21.44 124,866
2022-12-02 $22.42 $23.52 $22.42 $23.49 $23.49 42,544
2022-12-01 $23.75 $24.00 $23.05 $23.55 $23.55 68,705
2022-11-30 $21.55 $23.55 $21.00 $23.55 $23.55 168,697
2022-11-29 $21.66 $21.78 $21.17 $21.41 $21.41 36,678
2022-11-28 $21.79 $22.34 $21.49 $21.60 $21.60 98,821
2022-11-25 $21.94 $22.17 $21.67 $22.05 $22.05 51,846
2022-11-23 $21.11 $22.09 $21.11 $22.05 $22.05 147,231
2022-11-22 $20.58 $21.12 $20.28 $21.10 $21.10 72,071
2022-11-21 $21.03 $21.11 $20.10 $20.41 $20.41 34,264
2022-11-18 $22.00 $22.00 $20.64 $21.37 $21.37 29,097
2022-11-17 $20.99 $21.36 $20.70 $21.24 $21.24 38,704
2022-11-16 $21.98 $22.57 $21.51 $22.09 $22.09 60,988
2022-11-15 $23.85 $24.07 $22.41 $23.11 $23.11 96,617
2022-11-14 $22.69 $23.31 $22.19 $22.28 $22.28 64,083
2022-11-11 $22.02 $23.71 $21.80 $23.40 $23.40 99,930
2022-11-10 $20.43 $21.86 $20.11 $21.75 $21.75 101,738
2022-11-09 $19.44 $19.58 $17.84 $17.89 $17.89 62,380
2022-11-08 $19.81 $20.42 $18.90 $19.66 $19.66 74,794
2022-11-07 $20.72 $20.72 $19.26 $19.87 $19.87 48,869
2022-11-04 $21.00 $21.66 $19.26 $20.32 $20.32 55,454
2022-11-03 $19.85 $20.41 $19.50 $19.82 $19.82 26,700
2022-11-02 $22.67 $23.06 $20.18 $20.21 $20.21 48,615
2022-11-01 $24.56 $24.70 $22.67 $22.71 $22.71 21,881
2022-10-31 $23.42 $23.97 $22.84 $23.53 $23.53 17,484
2022-10-28 $21.91 $24.04 $21.51 $23.99 $23.99 58,900
2022-10-27 $24.43 $24.88 $23.69 $23.93 $23.93 41,505
2022-10-26 $23.78 $25.57 $23.78 $24.17 $24.17 58,225
2022-10-25 $23.08 $24.96 $23.08 $24.77 $24.77 58,812
2022-10-24 $22.60 $23.23 $21.49 $23.03 $23.03 38,934
2022-10-21 $20.82 $22.82 $20.82 $22.75 $22.75 52,797
2022-10-20 $21.53 $22.56 $20.77 $21.00 $21.00 49,215
2022-10-19 $22.53 $22.90 $21.68 $22.24 $22.24 57,408
2022-10-18 $24.44 $24.44 $22.41 $23.02 $23.02 116,063
2022-10-17 $21.09 $22.28 $21.06 $22.18 $22.18 56,812
2022-10-14 $23.00 $23.00 $19.65 $19.77 $19.77 40,260
2022-10-13 $19.65 $22.60 $19.05 $22.28 $22.28 72,664
2022-10-12 $21.39 $21.88 $21.05 $21.57 $21.57 23,381
2022-10-11 $21.49 $22.66 $21.00 $21.42 $21.42 36,350
2022-10-10 $22.33 $22.49 $21.28 $21.95 $21.95 47,274
2022-10-07 $23.74 $23.74 $21.98 $22.27 $22.27 57,486
2022-10-06 $25.19 $25.99 $24.79 $24.93 $24.93 33,836
2022-10-05 $24.59 $25.76 $23.95 $25.50 $25.50 44,928
2022-10-04 $25.36 $26.66 $25.08 $25.95 $25.95 111,845
2022-10-03 $23.48 $24.13 $22.40 $23.51 $23.51 71,125
2022-09-30 $24.34 $25.50 $23.28 $23.57 $23.57 38,057
2022-09-29 $26.52 $26.52 $24.27 $25.00 $25.00 49,892
2022-09-28 $26.00 $28.22 $25.71 $27.84 $27.84 68,709
2022-09-27 $26.53 $27.41 $25.00 $25.73 $25.73 57,822
2022-09-26 $25.50 $27.10 $25.50 $25.57 $25.57 51,629
2022-09-23 $26.36 $26.48 $24.84 $25.69 $25.69 80,115
2022-09-22 $29.29 $29.40 $27.33 $27.64 $27.64 36,207
2022-09-21 $32.41 $32.64 $29.73 $29.73 $29.73 33,395
2022-09-20 $32.75 $32.97 $31.30 $31.95 $31.95 23,021
2022-09-19 $31.45 $33.70 $31.45 $33.69 $33.69 45,100
2022-09-16 $31.50 $32.40 $30.95 $32.36 $32.36 46,977
2022-09-15 $33.29 $35.11 $32.73 $33.15 $33.15 88,627
2022-09-14 $32.93 $34.09 $32.40 $33.74 $33.74 57,694
2022-09-13 $34.59 $35.16 $32.19 $32.45 $32.45 111,623
2022-09-12 $37.68 $38.73 $37.65 $38.34 $38.34 76,897
2022-09-09 $35.80 $37.06 $35.73 $36.97 $36.97 80,914
2022-09-08 $33.14 $34.97 $32.75 $34.94 $34.94 80,375
2022-09-07 $31.16 $34.13 $31.16 $34.00 $34.00 82,354
2022-09-06 $31.99 $31.99 $29.84 $31.19 $31.19 35,790
2022-09-02 $33.18 $33.62 $30.88 $31.45 $31.45 48,500
2022-09-01 $30.64 $32.33 $29.90 $32.23 $32.23 84,441
2022-08-31 $33.00 $33.01 $31.44 $31.47 $31.47 94,886
2022-08-30 $34.23 $34.52 $31.39 $32.40 $32.40 46,892
2022-08-29 $32.81 $34.26 $32.81 $33.44 $33.44 65,300
2022-08-26 $38.41 $38.81 $34.07 $34.11 $34.11 59,176
2022-08-25 $38.11 $38.61 $37.01 $38.45 $38.45 62,044
2022-08-24 $36.40 $38.17 $36.28 $37.19 $37.19 33,399
2022-08-23 $36.23 $37.46 $36.23 $36.72 $36.72 24,633
2022-08-22 $37.84 $37.84 $36.14 $36.42 $36.42 83,439
2022-08-19 $41.10 $41.25 $39.33 $39.72 $39.72 43,142
2022-08-18 $42.35 $42.50 $41.59 $42.39 $42.39 60,834
2022-08-17 $42.12 $43.72 $41.58 $42.47 $42.47 84,944
2022-08-16 $42.79 $45.18 $42.19 $43.91 $43.91 109,377
2022-08-15 $41.31 $42.82 $41.18 $42.46 $42.46 82,361
2022-08-12 $39.80 $41.60 $39.00 $41.57 $41.57 70,008
2022-08-11 $40.82 $41.03 $38.57 $38.92 $38.92 75,158
2022-08-10 $39.58 $40.13 $38.57 $39.55 $39.55 94,713
2022-08-09 $37.67 $37.73 $35.83 $36.43 $36.43 58,161
2022-08-08 $38.95 $40.75 $38.00 $38.34 $38.34 72,619
2022-08-05 $38.21 $39.56 $37.30 $37.78 $37.78 114,766
2022-08-04 $39.93 $40.34 $39.02 $39.87 $39.87 75,070
2022-08-03 $38.00 $39.89 $37.84 $39.41 $39.41 88,269
2022-08-02 $36.70 $38.70 $36.41 $36.71 $36.71 73,258
2022-08-01 $36.98 $39.01 $36.52 $37.54 $37.54 130,908
2022-07-29 $35.51 $37.34 $34.73 $37.00 $37.00 210,953
2022-07-28 $31.71 $33.12 $30.67 $33.06 $33.06 68,820
2022-07-27 $29.34 $31.88 $29.23 $31.51 $31.51 66,304
2022-07-26 $29.38 $29.55 $28.12 $28.26 $28.26 58,704
2022-07-25 $32.19 $32.19 $30.75 $31.31 $31.31 56,285
2022-07-22 $33.02 $34.08 $31.55 $32.13 $32.13 79,975
2022-07-21 $31.08 $32.77 $30.53 $32.73 $32.73 92,285
2022-07-20 $29.18 $30.77 $29.18 $30.59 $30.59 80,160
2022-07-19 $27.88 $29.33 $27.34 $29.15 $29.15 36,266
2022-07-18 $27.35 $28.54 $26.50 $26.77 $26.77 51,958
2022-07-15 $26.22 $26.81 $26.00 $26.50 $26.50 55,686
2022-07-14 $24.29 $25.43 $23.72 $25.31 $25.31 33,671
2022-07-13 $23.39 $25.99 $22.95 $25.40 $25.40 68,107
2022-07-12 $25.23 $26.31 $24.47 $24.76 $24.76 35,256
2022-07-11 $27.14 $27.14 $25.06 $25.26 $25.26 49,028
2022-07-08 $26.80 $28.08 $26.50 $27.52 $27.52 62,638
2022-07-07 $25.94 $27.57 $25.76 $27.49 $27.49 66,865
2022-07-06 $25.59 $26.34 $24.68 $25.50 $25.50 112,916
2022-07-05 $23.09 $25.79 $22.63 $25.75 $25.75 99,446
2022-07-01 $22.89 $24.20 $22.75 $24.20 $24.20 59,739
2022-06-30 $23.00 $23.62 $21.56 $22.86 $22.86 30,524
2022-06-29 $23.92 $24.20 $23.23 $23.99 $23.99 9,412
2022-06-28 $27.55 $28.37 $24.03 $24.10 $24.10 57,508
2022-06-27 $28.60 $28.70 $27.04 $27.28 $27.28 58,789
2022-06-24 $26.04 $28.12 $26.04 $28.12 $28.12 64,762
2022-06-23 $24.61 $25.48 $23.79 $25.30 $25.30 46,246
2022-06-22 $23.34 $25.59 $23.30 $24.21 $24.21 30,968
2022-06-21 $23.59 $25.00 $23.59 $24.29 $24.29 38,585
2022-06-17 $21.75 $22.92 $21.55 $22.44 $22.44 23,390
2022-06-16 $23.37 $23.37 $20.83 $21.73 $21.73 75,025
2022-06-15 $23.93 $26.22 $23.93 $25.45 $25.45 143,894
2022-06-14 $23.90 $24.12 $22.93 $23.43 $23.43 42,740
2022-06-13 $24.59 $25.13 $23.00 $23.55 $23.55 56,492
2022-06-10 $29.14 $29.59 $27.06 $27.37 $27.37 52,644
2022-06-09 $32.69 $33.98 $31.08 $31.10 $31.10 45,641
2022-06-08 $33.00 $34.11 $32.71 $32.88 $32.88 61,148
2022-06-07 $31.60 $33.71 $31.05 $33.47 $33.47 81,729
2022-06-06 $34.24 $34.89 $33.14 $33.74 $33.74 53,783
2022-06-03 $33.98 $34.46 $32.38 $32.76 $32.76 98,189
2022-06-02 $33.03 $35.94 $32.69 $35.89 $35.89 68,476
2022-06-01 $34.80 $35.08 $32.22 $32.89 $32.89 221,218
2022-05-31 $33.33 $34.84 $31.98 $33.96 $33.96 120,583
2022-05-27 $31.39 $33.39 $31.39 $33.39 $33.39 158,424
2022-05-26 $27.69 $30.82 $27.69 $30.29 $30.29 160,728
2022-05-25 $23.81 $27.03 $23.81 $26.46 $26.46 459,322
2022-05-24 $25.21 $25.21 $23.43 $24.43 $24.43 19,522
2022-05-23 $26.20 $26.44 $24.53 $26.41 $26.41 40,430
2022-05-20 $27.75 $27.81 $23.59 $25.82 $25.82 54,710
2022-05-19 $26.58 $28.60 $26.24 $27.32 $27.32 37,337
2022-05-18 $31.17 $31.17 $26.53 $27.31 $27.31 73,534
2022-05-17 $33.34 $33.88 $31.44 $33.85 $33.85 22,994
2022-05-16 $33.43 $33.43 $31.33 $31.47 $31.47 19,684
2022-05-13 $32.13 $34.00 $31.54 $33.74 $33.74 47,835
2022-05-12 $28.10 $31.89 $27.48 $30.17 $30.17 72,448
2022-05-11 $32.48 $33.61 $29.28 $29.59 $29.59 39,847
2022-05-10 $35.66 $36.04 $31.69 $33.12 $33.12 43,310
2022-05-09 $35.64 $37.10 $33.00 $33.46 $33.46 107,673
2022-05-06 $39.02 $40.19 $36.36 $38.44 $38.44 35,483
2022-05-05 $45.81 $45.81 $38.50 $39.80 $39.80 39,306
2022-05-04 $43.73 $47.95 $41.91 $47.89 $47.89 34,389
2022-05-03 $44.20 $44.58 $43.00 $44.03 $44.03 23,993
2022-05-02 $42.38 $44.47 $40.37 $44.47 $44.47 58,216
2022-04-29 $46.57 $48.15 $42.23 $42.55 $42.55 38,239
2022-04-28 $48.91 $51.15 $45.73 $50.02 $50.02 50,324
2022-04-27 $48.02 $49.77 $46.59 $47.27 $47.27 26,169
2022-04-26 $54.28 $54.28 $47.33 $47.40 $47.40 29,440
2022-04-25 $53.01 $55.59 $52.16 $55.59 $55.59 24,930
2022-04-22 $57.96 $58.22 $54.49 $54.71 $54.71 17,547
2022-04-21 $65.69 $66.33 $58.37 $58.81 $58.81 42,606
2022-04-20 $63.73 $63.73 $60.36 $60.49 $60.49 28,995
2022-04-19 $58.24 $62.99 $58.24 $62.88 $62.88 23,898
2022-04-18 $57.00 $58.59 $56.13 $57.90 $57.90 15,797
2022-04-14 $58.99 $59.33 $57.19 $57.30 $57.30 18,726
2022-04-13 $55.43 $60.10 $55.43 $59.82 $59.82 74,037
2022-04-12 $57.28 $59.01 $55.06 $55.74 $55.74 47,561
2022-04-11 $56.01 $58.12 $55.05 $55.26 $55.26 25,402
2022-04-08 $59.60 $60.23 $58.34 $58.52 $58.52 9,918
2022-04-07 $59.58 $60.69 $56.96 $60.29 $60.29 11,990
2022-04-06 $61.71 $61.71 $57.82 $59.45 $59.45 34,704
2022-04-05 $68.55 $68.55 $63.80 $64.35 $64.35 13,216
2022-04-04 $64.86 $69.05 $64.19 $68.89 $68.89 20,995
2022-04-01 $65.12 $65.86 $63.93 $64.85 $64.85 12,169
2022-03-31 $68.86 $68.86 $64.77 $64.79 $64.79 18,941
2022-03-30 $70.84 $70.84 $67.44 $68.32 $68.32 30,112
2022-03-29 $70.85 $72.30 $69.80 $71.32 $71.32 52,497
2022-03-28 $65.00 $68.12 $65.00 $67.95 $67.95 41,172
2022-03-25 $64.10 $64.10 $61.83 $63.06 $63.06 13,465
2022-03-24 $63.21 $63.55 $61.31 $63.35 $63.35 9,744
2022-03-23 $63.28 $64.89 $61.89 $62.11 $62.11 32,227
2022-03-22 $61.68 $65.00 $61.66 $64.19 $64.19 32,561
2022-03-21 $62.11 $62.33 $58.38 $60.14 $60.14 21,964
2022-03-18 $56.91 $61.67 $56.77 $61.38 $61.38 29,851
2022-03-17 $54.22 $57.88 $54.22 $57.70 $57.70 26,987
2022-03-16 $52.12 $55.15 $50.87 $55.15 $55.15 39,684
2022-03-15 $46.32 $50.30 $46.10 $49.98 $49.98 20,844
2022-03-14 $48.00 $48.76 $44.67 $45.55 $45.55 24,980
2022-03-11 $51.94 $51.94 $47.83 $47.90 $47.90 19,109
2022-03-10 $49.25 $51.04 $48.53 $50.91 $50.91 15,960
2022-03-09 $49.30 $50.26 $48.49 $49.61 $49.61 26,575
2022-03-08 $45.18 $49.36 $43.86 $45.55 $45.55 49,015
2022-03-07 $52.88 $53.47 $45.17 $45.31 $45.31 37,029
2022-03-04 $54.47 $54.87 $51.46 $52.95 $52.95 23,210
2022-03-03 $60.49 $60.57 $54.89 $55.48 $55.48 37,863
2022-03-02 $58.35 $60.27 $56.50 $59.72 $59.72 13,834
2022-03-01 $58.78 $58.83 $54.86 $56.16 $56.16 18,749
2022-02-28 $56.01 $59.13 $55.50 $58.82 $58.82 18,517
2022-02-25 $55.13 $57.60 $52.99 $57.60 $57.60 27,327
2022-02-24 $44.85 $54.35 $44.68 $54.21 $54.21 67,262
2022-02-23 $57.59 $57.95 $50.67 $50.98 $50.98 42,842
2022-02-22 $59.88 $60.75 $54.50 $56.72 $56.72 47,152
2022-02-18 $63.23 $63.85 $60.04 $62.21 $62.21 22,207
2022-02-17 $66.91 $67.92 $62.89 $63.23 $63.23 20,528
2022-02-16 $66.66 $69.16 $66.10 $68.59 $68.59 16,532
2022-02-15 $66.54 $68.15 $66.54 $68.05 $68.05 23,259
2022-02-14 $62.74 $66.07 $61.95 $63.90 $63.90 22,031
2022-02-11 $69.01 $69.54 $61.87 $63.01 $63.01 37,036
2022-02-10 $68.94 $72.78 $67.46 $68.73 $68.73 37,561
2022-02-09 $72.41 $73.55 $71.65 $72.27 $72.27 29,823
2022-02-08 $66.03 $70.00 $65.86 $69.80 $69.80 30,308
2022-02-07 $68.22 $70.06 $66.15 $66.98 $66.98 29,895
2022-02-04 $66.26 $69.43 $64.00 $67.15 $67.15 46,329
2022-02-03 $63.40 $66.57 $61.74 $62.03 $62.03 38,867
2022-02-02 $71.24 $71.24 $66.59 $68.35 $68.35 23,218
2022-02-01 $69.08 $69.88 $65.77 $69.78 $69.78 32,477
2022-01-31 $61.94 $68.57 $61.67 $68.57 $68.57 28,223
2022-01-28 $57.68 $61.32 $55.00 $61.32 $61.32 30,571
2022-01-27 $64.25 $64.25 $57.40 $57.61 $57.61 30,253
2022-01-26 $67.42 $67.90 $59.56 $62.29 $62.29 50,844
2022-01-25 $62.65 $65.34 $60.61 $63.09 $63.09 50,100
2022-01-24 $59.92 $66.51 $55.49 $66.51 $66.51 89,363
2022-01-21 $68.84 $69.67 $63.77 $63.77 $63.77 49,576
2022-01-20 $75.77 $78.31 $69.76 $70.16 $70.16 34,158
2022-01-19 $79.01 $79.52 $74.06 $74.16 $74.16 33,701
2022-01-18 $79.94 $80.40 $77.80 $78.41 $78.41 46,944
2022-01-14 $82.31 $84.11 $79.83 $83.20 $83.20 27,736
2022-01-13 $90.86 $91.49 $83.75 $84.35 $84.35 38,239
2022-01-12 $90.14 $91.19 $87.58 $89.72 $89.72 35,037
2022-01-11 $86.00 $88.33 $83.25 $88.33 $88.33 30,035
2022-01-10 $83.51 $85.54 $78.37 $85.52 $85.52 61,002
2022-01-07 $91.70 $92.46 $86.87 $87.15 $87.15 32,675
2022-01-06 $91.88 $93.29 $87.37 $91.59 $91.59 36,002
2022-01-05 $100.02 $100.94 $92.29 $92.33 $92.33 59,514
2022-01-04 $102.63 $104.60 $99.16 $100.70 $100.70 48,534
2022-01-03 $99.25 $102.48 $98.60 $102.41 $102.41 64,482
2021-12-31 $94.92 $95.92 $94.30 $94.44 $94.44 35,504
2021-12-30 $96.76 $97.58 $94.92 $95.20 $95.20 22,450
2021-12-29 $96.52 $96.71 $94.67 $96.15 $96.15 21,920
2021-12-28 $95.84 $97.00 $95.24 $95.52 $95.52 35,636
2021-12-27 $93.02 $96.24 $93.02 $95.38 $95.38 47,280
2021-12-23 $90.18 $93.48 $89.43 $92.66 $92.66 37,776
2021-12-22 $85.42 $89.25 $85.35 $89.25 $89.25 28,209
2021-12-21 $80.70 $84.62 $79.70 $84.62 $84.62 35,297
2021-12-20 $78.32 $78.70 $76.06 $78.65 $78.65 51,188
2021-12-17 $81.55 $85.03 $80.59 $82.57 $82.57 21,130
2021-12-16 $92.11 $92.11 $84.23 $84.29 $84.29 33,083
2021-12-15 $86.01 $90.30 $82.77 $90.30 $90.30 30,695
2021-12-14 $85.24 $87.35 $83.87 $87.04 $87.04 41,878
2021-12-13 $95.03 $95.03 $87.78 $88.74 $88.74 35,743
2021-12-10 $96.03 $96.04 $91.99 $96.04 $96.04 29,591
2021-12-09 $97.57 $98.00 $93.85 $93.94 $93.94 21,674
2021-12-08 $99.16 $99.44 $96.83 $99.09 $99.09 20,891
2021-12-07 $96.79 $99.09 $95.80 $98.12 $98.12 41,335
2021-12-06 $90.42 $93.96 $86.18 $91.83 $91.83 28,326
2021-12-03 $95.88 $95.88 $85.93 $88.74 $88.74 58,724
2021-12-02 $92.08 $95.43 $91.13 $94.31 $94.31 29,352
2021-12-01 $100.06 $101.34 $90.45 $90.59 $90.59 46,555
2021-11-30 $98.47 $100.95 $94.01 $96.05 $96.05 52,752
2021-11-29 $99.50 $102.02 $98.58 $99.92 $99.92 45,665
2021-11-26 $99.06 $99.30 $94.74 $95.63 $95.63 34,254
2021-11-24 $99.84 $104.61 $98.39 $103.86 $103.86 28,164
2021-11-23 $106.60 $107.40 $99.03 $103.38 $103.38 61,483
2021-11-22 $108.38 $111.46 $104.30 $105.55 $105.55 83,106
2021-11-19 $104.62 $107.02 $104.26 $106.29 $106.29 42,043
2021-11-18 $103.55 $105.27 $101.70 $104.98 $104.98 42,127
2021-11-17 $100.86 $103.08 $100.58 $101.33 $101.33 53,442
2021-11-16 $95.75 $100.09 $95.75 $99.63 $99.63 64,746
2021-11-15 $96.04 $96.04 $93.50 $95.15 $95.15 31,053
2021-11-12 $94.99 $95.62 $92.99 $95.30 $95.30 19,577
2021-11-11 $97.65 $97.65 $94.30 $94.53 $94.53 23,205
2021-11-10 $95.06 $98.86 $92.22 $95.21 $95.21 36,708
2021-11-09 $103.40 $103.40 $95.33 $96.33 $96.33 78,141
2021-11-08 $103.21 $105.63 $101.88 $101.99 $101.99 64,054
2021-11-05 $106.54 $108.63 $106.19 $106.53 $106.53 49,599
2021-11-04 $102.31 $105.48 $102.22 $104.38 $104.38 47,669
2021-11-03 $94.98 $100.38 $94.98 $100.38 $100.38 42,935
2021-11-02 $95.00 $97.00 $93.94 $95.29 $95.29 49,470
2021-11-01 $94.05 $97.32 $92.57 $97.28 $97.28 46,828
2021-10-29 $88.26 $92.25 $87.70 $92.00 $92.00 31,172
2021-10-28 $89.92 $92.08 $89.54 $91.54 $91.54 40,316
2021-10-27 $88.74 $90.17 $87.91 $88.08 $88.08 34,235
2021-10-26 $88.46 $92.50 $86.40 $87.43 $87.43 54,547
2021-10-25 $83.15 $88.44 $82.73 $87.32 $87.32 39,051
2021-10-22 $82.36 $82.36 $80.38 $81.36 $81.36 14,296
2021-10-21 $78.09 $82.30 $78.09 $82.28 $82.28 22,382
2021-10-20 $79.10 $79.68 $78.38 $78.80 $78.80 9,375
2021-10-19 $79.80 $80.43 $78.64 $78.96 $78.96 23,098
2021-10-18 $76.16 $79.69 $75.91 $79.52 $79.52 43,755
2021-10-15 $74.28 $76.84 $74.28 $76.76 $76.76 75,081
2021-10-14 $72.11 $73.67 $72.11 $73.32 $73.32 31,875
2021-10-13 $70.92 $71.46 $69.93 $71.19 $71.19 10,122
2021-10-12 $69.71 $70.78 $69.68 $70.19 $70.19 6,767
2021-10-11 $69.22 $70.70 $68.58 $68.70 $68.70 11,723
2021-10-08 $70.79 $70.79 $69.34 $69.49 $69.49 18,346
2021-10-07 $69.12 $71.11 $69.12 $70.33 $70.33 29,531
2021-10-06 $65.63 $67.38 $65.25 $67.38 $67.38 24,187
2021-10-05 $66.83 $68.29 $66.19 $66.68 $66.68 13,686
2021-10-04 $68.01 $68.21 $65.34 $66.09 $66.09 22,111
2021-10-01 $67.24 $68.20 $65.03 $67.58 $67.58 18,831
2021-09-30 $69.91 $69.91 $66.09 $66.20 $66.20 49,536
2021-09-29 $70.22 $71.35 $69.29 $69.61 $69.61 19,164
2021-09-28 $72.00 $72.29 $68.65 $69.31 $69.31 19,995
2021-09-27 $71.42 $74.01 $71.42 $73.40 $73.40 57,996
2021-09-24 $70.58 $72.49 $69.81 $72.28 $72.28 40,349
2021-09-23 $70.89 $72.21 $70.89 $71.61 $71.61 17,661
2021-09-22 $68.22 $70.16 $68.09 $69.57 $69.57 15,798
2021-09-21 $67.86 $67.90 $66.25 $66.89 $66.89 17,225
2021-09-20 $67.40 $67.50 $63.94 $66.58 $66.58 26,624
2021-09-17 $71.71 $72.82 $70.82 $71.42 $71.42 10,535
2021-09-16 $70.92 $72.50 $70.90 $72.12 $72.12 14,143
2021-09-15 $69.70 $71.13 $67.81 $71.13 $71.13 12,601
2021-09-14 $71.20 $71.20 $68.83 $69.85 $69.85 12,051
2021-09-13 $71.16 $71.16 $68.38 $70.53 $70.53 19,194
2021-09-10 $72.37 $72.59 $69.84 $70.01 $70.01 15,696
2021-09-09 $72.09 $72.92 $71.24 $71.30 $71.30 23,910
2021-09-08 $71.33 $72.01 $69.91 $71.61 $71.61 13,098
2021-09-07 $71.03 $71.72 $71.03 $71.39 $71.39 15,282
2021-09-03 $70.50 $70.72 $69.71 $70.72 $70.72 16,265
2021-09-02 $71.18 $71.92 $70.62 $70.76 $70.76 12,235
2021-09-01 $71.11 $71.87 $70.71 $70.82 $70.82 18,034
2021-08-31 $70.39 $70.84 $69.76 $70.82 $70.82 14,585
2021-08-30 $69.60 $71.00 $69.57 $70.39 $70.39 22,818
2021-08-27 $67.70 $69.06 $67.29 $68.87 $68.87 21,309
2021-08-26 $68.11 $68.17 $66.68 $67.10 $67.10 20,417
2021-08-25 $68.10 $69.13 $67.76 $68.94 $68.94 14,261
2021-08-24 $67.52 $68.64 $67.30 $68.15 $68.15 19,953
2021-08-23 $65.27 $67.08 $65.11 $66.89 $66.89 24,710
2021-08-20 $62.90 $64.32 $62.90 $64.31 $64.31 20,746
2021-08-19 $62.47 $63.17 $61.78 $62.57 $62.57 21,914
2021-08-18 $63.23 $65.55 $63.10 $63.73 $63.73 32,326
2021-08-17 $65.40 $65.40 $61.50 $63.04 $63.04 54,921
2021-08-16 $67.65 $67.87 $65.80 $67.87 $67.87 42,007
2021-08-13 $69.82 $69.82 $68.45 $68.80 $68.80 11,629
2021-08-12 $69.04 $69.40 $67.88 $69.40 $69.40 14,683
2021-08-11 $68.85 $69.60 $68.48 $69.26 $69.26 10,862
2021-08-10 $68.36 $69.18 $68.36 $68.69 $68.69 17,914
2021-08-09 $67.77 $68.22 $67.45 $68.15 $68.15 12,521
2021-08-06 $69.71 $69.71 $67.96 $68.18 $68.18 14,155
2021-08-05 $68.55 $69.65 $68.32 $69.60 $69.60 15,161
2021-08-04 $68.96 $69.19 $67.70 $67.74 $67.74 17,015
2021-08-03 $68.90 $69.76 $67.62 $69.76 $69.76 14,965
2021-08-02 $68.89 $69.72 $68.09 $68.25 $68.25 27,969
2021-07-30 $67.69 $69.56 $67.25 $67.75 $67.75 56,668
2021-07-29 $70.51 $72.56 $70.51 $71.94 $71.94 20,687
2021-07-28 $70.19 $70.54 $69.16 $69.82 $69.82 25,606
2021-07-27 $71.38 $71.38 $68.14 $70.48 $70.48 24,285
2021-07-26 $71.63 $72.65 $71.13 $72.64 $72.64 34,386
2021-07-23 $69.94 $71.24 $69.47 $71.05 $71.05 27,882
2021-07-22 $68.12 $69.30 $67.88 $69.29 $69.29 16,047
2021-07-21 $67.02 $68.34 $67.02 $68.26 $68.26 19,605
2021-07-20 $63.50 $66.92 $62.75 $66.60 $66.60 27,696
2021-07-19 $61.97 $63.00 $60.59 $63.00 $63.00 57,885
2021-07-16 $68.52 $68.81 $65.23 $65.31 $65.31 26,441
2021-07-15 $68.28 $69.17 $66.43 $67.78 $67.78 30,347
2021-07-14 $70.21 $70.66 $68.79 $69.02 $69.02 23,778
2021-07-13 $71.36 $71.72 $69.08 $69.45 $69.45 38,164
2021-07-12 $70.59 $71.87 $70.59 $71.82 $71.82 30,017
2021-07-09 $69.43 $70.43 $69.30 $70.43 $70.43 17,453
2021-07-08 $65.39 $69.09 $64.86 $68.51 $68.51 48,475
2021-07-07 $69.70 $70.14 $67.62 $69.08 $69.08 42,962
2021-07-06 $69.11 $69.59 $67.25 $69.23 $69.23 29,276
2021-07-02 $67.60 $68.89 $67.60 $68.86 $68.86 28,766
2021-07-01 $66.54 $67.14 $66.44 $67.04 $67.04 28,914
2021-06-30 $65.55 $66.90 $65.55 $66.14 $66.14 29,873
2021-06-29 $65.46 $66.24 $65.46 $65.90 $65.90 20,917
2021-06-28 $65.27 $65.54 $64.50 $65.47 $65.47 29,777
2021-06-25 $65.81 $66.20 $65.00 $65.27 $65.27 58,795
2021-06-24 $64.79 $65.33 $63.98 $64.11 $64.11 84,025
2021-06-23 $62.47 $63.81 $62.29 $63.52 $63.52 60,946
2021-06-22 $60.41 $62.76 $60.33 $62.18 $62.18 68,638
2021-06-21 $59.51 $60.80 $59.21 $60.36 $60.36 22,200
2021-06-18 $58.35 $59.55 $58.34 $59.05 $59.05 39,958
2021-06-17 $58.71 $60.52 $58.59 $59.99 $59.99 41,463
2021-06-16 $59.17 $59.61 $57.68 $59.45 $59.45 25,346
2021-06-15 $59.88 $59.88 $58.70 $59.28 $59.28 20,008
2021-06-14 $60.38 $60.51 $59.15 $60.28 $60.28 28,209
2021-06-11 $59.71 $60.21 $59.31 $60.21 $60.21 16,053
2021-06-10 $58.80 $59.48 $58.43 $59.24 $59.24 24,282
2021-06-09 $59.96 $59.96 $58.40 $58.40 $58.40 25,360
2021-06-08 $59.19 $59.74 $58.45 $59.42 $59.42 27,367
2021-06-07 $57.82 $58.05 $56.71 $58.05 $58.05 45,535
2021-06-04 $57.68 $58.10 $57.15 $58.10 $58.10 24,598
2021-06-03 $57.38 $57.87 $56.36 $56.61 $56.61 34,858
2021-06-02 $59.45 $59.45 $58.26 $58.71 $58.71 47,238
2021-06-01 $61.00 $61.00 $59.35 $59.56 $59.56 37,859
2021-05-28 $60.95 $61.12 $59.50 $59.95 $59.95 28,443
2021-05-27 $60.28 $60.59 $59.72 $60.21 $60.21 36,733
2021-05-26 $58.40 $60.23 $58.40 $59.67 $59.67 46,286
2021-05-25 $57.87 $58.55 $56.67 $57.89 $57.89 45,061
2021-05-24 $56.75 $58.07 $56.14 $57.37 $57.37 41,522
2021-05-21 $57.59 $57.59 $55.61 $55.68 $55.68 40,634
2021-05-20 $55.44 $56.64 $55.44 $56.63 $56.63 27,897
2021-05-19 $53.26 $54.90 $52.57 $54.90 $54.90 43,796
2021-05-18 $58.17 $58.68 $56.22 $56.38 $56.38 42,078
2021-05-17 $57.40 $57.90 $56.20 $57.60 $57.60 37,463
2021-05-14 $56.44 $58.15 $56.20 $58.06 $58.06 30,945
2021-05-13 $55.21 $56.49 $53.29 $55.13 $55.13 48,498
2021-05-12 $58.21 $58.43 $53.72 $53.95 $53.95 65,102
2021-05-11 $58.79 $60.60 $57.42 $60.01 $60.01 56,996
2021-05-10 $66.06 $66.06 $62.20 $62.33 $62.33 48,086
2021-05-07 $64.76 $66.03 $64.00 $65.80 $65.80 67,196
2021-05-06 $64.05 $64.05 $62.09 $63.95 $63.95 30,365
2021-05-05 $65.07 $65.41 $63.23 $63.66 $63.66 25,300
2021-05-04 $64.57 $64.57 $61.86 $64.22 $64.22 59,672
2021-05-03 $68.32 $68.32 $65.95 $66.29 $66.29 41,669
2021-04-30 $66.05 $67.70 $66.00 $67.24 $67.24 35,826
2021-04-29 $67.38 $67.41 $64.57 $66.52 $66.52 43,984
2021-04-28 $66.25 $67.38 $66.12 $66.38 $66.38 21,033
2021-04-27 $66.81 $67.27 $66.29 $66.67 $66.67 30,007
2021-04-26 $66.70 $67.09 $65.45 $66.90 $66.90 45,469
2021-04-23 $65.00 $66.72 $64.00 $66.01 $66.01 63,698
2021-04-22 $66.31 $66.52 $63.18 $64.18 $64.18 87,177
2021-04-21 $62.72 $66.21 $62.72 $66.20 $66.20 38,332
2021-04-20 $65.47 $65.83 $62.19 $63.71 $63.71 105,894
2021-04-19 $67.53 $67.80 $65.49 $66.24 $66.24 97,932
2021-04-16 $67.30 $68.73 $67.00 $68.48 $68.48 64,940
2021-04-15 $67.40 $67.40 $65.90 $66.94 $66.94 37,096
2021-04-14 $68.34 $68.79 $65.12 $65.59 $65.59 93,511
2021-04-13 $66.11 $67.88 $65.47 $67.62 $67.62 46,903
2021-04-12 $64.50 $65.62 $64.00 $65.57 $65.57 81,654
2021-04-09 $62.21 $64.24 $62.08 $64.23 $64.23 69,102
2021-04-08 $62.56 $62.85 $61.26 $62.32 $62.32 57,460
2021-04-07 $62.24 $62.57 $61.31 $61.49 $61.49 41,158
2021-04-06 $61.00 $62.75 $60.98 $62.13 $62.13 51,437
2021-04-05 $59.77 $61.89 $59.59 $61.33 $61.33 109,758
2021-04-01 $57.61 $57.63 $57.00 $57.37 $57.37 40,838
2021-03-31 $55.60 $56.90 $55.12 $56.08 $56.08 39,291
2021-03-30 $52.31 $54.98 $52.20 $54.75 $54.75 29,813
2021-03-29 $53.67 $54.48 $52.30 $53.14 $53.14 49,209
2021-03-26 $53.62 $54.10 $51.54 $54.08 $54.08 32,713
2021-03-25 $50.10 $52.96 $49.59 $52.79 $52.79 47,621
2021-03-24 $54.51 $55.45 $51.39 $51.48 $51.48 54,002
2021-03-23 $55.28 $56.00 $53.56 $53.83 $53.83 32,886
2021-03-22 $55.30 $56.68 $54.92 $55.40 $55.40 29,910
2021-03-19 $53.09 $54.59 $51.78 $54.35 $54.35 41,130
2021-03-18 $56.38 $56.69 $53.17 $53.42 $53.42 81,668
2021-03-17 $54.38 $58.14 $53.80 $57.67 $57.67 60,179
2021-03-16 $57.35 $57.35 $54.77 $55.27 $55.27 67,241
2021-03-15 $55.41 $57.12 $54.66 $57.09 $57.09 61,314
2021-03-12 $52.58 $54.88 $52.14 $54.87 $54.87 63,968
2021-03-11 $54.43 $55.00 $53.51 $54.41 $54.41 51,759
2021-03-10 $53.47 $54.00 $51.10 $52.11 $52.11 81,849
2021-03-09 $48.68 $52.18 $48.47 $51.23 $51.23 67,955
2021-03-08 $46.73 $48.90 $46.00 $46.06 $46.06 97,542
2021-03-05 $46.03 $46.26 $40.11 $45.91 $45.91 48,904
2021-03-04 $48.35 $49.01 $42.32 $45.06 $45.06 68,750
2021-03-03 $51.75 $51.75 $48.18 $48.18 $48.18 51,973
2021-03-02 $54.02 $54.09 $51.71 $51.75 $51.75 26,297
2021-03-01 $52.60 $53.82 $51.94 $53.57 $53.57 35,639
2021-02-26 $51.26 $51.78 $48.40 $50.23 $50.23 54,701
2021-02-25 $55.03 $55.45 $48.64 $49.38 $49.38 75,741
2021-02-24 $53.97 $55.86 $52.24 $55.67 $55.67 34,411
2021-02-23 $53.00 $54.69 $48.22 $53.85 $53.85 60,576
2021-02-22 $57.01 $57.39 $55.00 $55.09 $55.09 58,498
2021-02-19 $60.41 $60.50 $58.61 $58.82 $58.82 18,807
2021-02-18 $57.81 $60.25 $57.81 $59.82 $59.82 17,349
2021-02-17 $57.94 $59.86 $57.00 $59.76 $59.76 24,301
2021-02-16 $60.31 $60.31 $58.29 $58.76 $58.76 32,354
2021-02-12 $58.72 $59.63 $58.00 $59.61 $59.61 39,921
2021-02-11 $60.32 $60.82 $58.73 $59.33 $59.33 28,659
2021-02-10 $61.53 $61.53 $58.38 $59.80 $59.80 35,227
2021-02-09 $61.94 $62.13 $61.51 $61.68 $61.68 19,440
2021-02-08 $63.09 $63.09 $61.58 $62.71 $62.71 56,607
2021-02-05 $60.41 $62.23 $60.22 $61.64 $61.64 25,052
2021-02-04 $59.06 $59.95 $58.30 $59.95 $59.95 31,065
2021-02-03 $60.20 $60.20 $58.10 $58.13 $58.13 33,564
2021-02-02 $57.00 $60.18 $57.00 $59.19 $59.19 38,421
2021-02-01 $53.25 $55.56 $52.56 $55.38 $55.38 24,783
2021-01-29 $54.29 $54.30 $51.00 $51.63 $51.63 41,854
2021-01-28 $54.23 $56.92 $53.80 $55.40 $55.40 36,739
2021-01-27 $58.66 $58.66 $54.11 $54.86 $54.86 78,007
2021-01-26 $61.16 $61.17 $60.13 $60.41 $60.41 14,856
2021-01-25 $60.54 $61.99 $57.36 $60.67 $60.67 44,301
2021-01-22 $59.58 $60.23 $58.98 $60.05 $60.05 34,994
2021-01-21 $60.23 $61.56 $60.23 $60.58 $60.58 27,074
2021-01-20 $58.19 $60.11 $57.64 $59.83 $59.83 49,687
2021-01-19 $57.23 $57.24 $56.00 $56.64 $56.64 22,464
2021-01-15 $56.89 $57.10 $54.89 $55.68 $55.68 25,535
2021-01-14 $58.33 $59.10 $56.78 $56.88 $56.88 46,377
2021-01-13 $58.57 $58.70 $57.41 $58.12 $58.12 21,228
2021-01-12 $56.27 $58.68 $56.20 $58.00 $58.00 44,725
2021-01-11 $57.00 $57.34 $55.15 $55.53 $55.53 46,033
2021-01-08 $57.13 $58.84 $56.78 $58.75 $58.75 62,721
2021-01-07 $53.51 $55.81 $53.49 $55.41 $55.41 61,613
2021-01-06 $51.03 $53.99 $51.03 $52.38 $52.38 37,243
2021-01-05 $48.83 $51.15 $48.83 $50.72 $50.72 29,102
2021-01-04 $51.85 $52.13 $48.00 $49.56 $49.56 35,039
2020-12-31 $50.73 $51.10 $50.32 $51.10 $51.10 11,476
2020-12-30 $50.35 $51.10 $50.35 $50.88 $50.88 31,074
2020-12-29 $50.70 $50.70 $49.50 $50.04 $50.04 25,131
2020-12-28 $49.54 $50.54 $49.09 $50.00 $50.00 26,436
2020-12-24 $48.00 $48.39 $47.85 $48.38 $48.38 3,062
2020-12-23 $47.46 $48.49 $47.46 $48.00 $48.00 11,426
2020-12-22 $48.14 $48.24 $46.50 $47.69 $47.69 37,764
2020-12-21 $47.64 $49.10 $47.05 $48.24 $48.24 35,624
2020-12-18 $50.99 $50.99 $49.45 $49.76 $49.76 19,170
2020-12-17 $50.39 $50.84 $50.26 $50.81 $50.81 25,977
2020-12-16 $49.00 $50.12 $48.91 $49.84 $49.84 19,455
2020-12-15 $47.90 $48.83 $47.70 $48.83 $48.83 10,743
2020-12-14 $48.02 $48.83 $47.06 $47.28 $47.28 21,032
2020-12-11 $46.68 $47.16 $45.83 $46.69 $46.69 16,388
2020-12-10 $47.17 $47.78 $46.79 $47.47 $47.47 14,665
2020-12-09 $48.46 $48.54 $46.97 $47.66 $47.66 25,272
2020-12-08 $47.22 $47.72 $46.65 $47.69 $47.69 21,867
2020-12-07 $47.98 $47.99 $47.34 $47.99 $47.99 19,677
2020-12-04 $48.45 $48.65 $48.00 $48.24 $48.24 12,409
2020-12-03 $47.76 $48.87 $47.76 $48.28 $48.28 18,382
2020-12-02 $48.50 $48.50 $47.44 $47.68 $47.68 32,829
2020-12-01 $49.01 $49.36 $48.00 $48.89 $48.89 38,829
2020-11-30 $48.45 $48.45 $45.83 $47.44 $47.44 30,018
2020-11-27 $48.97 $49.00 $48.14 $48.58 $48.58 14,209
2020-11-25 $47.83 $48.48 $47.68 $48.20 $48.20 17,421
2020-11-24 $47.13 $48.43 $46.93 $48.15 $48.15 42,160
2020-11-23 $45.27 $46.32 $45.00 $46.04 $46.04 17,763
2020-11-20 $45.20 $45.41 $44.70 $44.70 $44.70 9,706
2020-11-19 $44.55 $45.28 $44.37 $45.14 $45.14 10,780
2020-11-18 $45.50 $46.43 $44.77 $44.78 $44.78 11,889
2020-11-17 $45.67 $46.07 $44.59 $45.60 $45.60 20,211
2020-11-16 $46.00 $46.03 $44.97 $46.03 $46.03 30,038
2020-11-13 $42.99 $44.54 $42.99 $44.41 $44.41 15,073
2020-11-12 $43.69 $44.13 $41.59 $42.31 $42.31 24,249
2020-11-11 $43.53 $44.62 $43.50 $44.09 $44.09 21,344
2020-11-10 $43.31 $43.63 $41.77 $42.77 $42.77 26,097
2020-11-09 $47.33 $48.00 $43.68 $43.68 $43.68 36,430
2020-11-06 $44.15 $44.15 $42.79 $43.88 $43.88 28,934
2020-11-05 $44.15 $44.88 $43.67 $44.29 $44.29 28,310
2020-11-04 $40.53 $43.22 $40.53 $41.95 $41.95 33,205
2020-11-03 $38.63 $39.98 $38.62 $39.43 $39.43 27,190
2020-11-02 $37.28 $37.66 $35.67 $36.87 $36.87 19,208
2020-10-30 $37.80 $38.13 $35.38 $36.04 $36.04 51,026
2020-10-29 $38.43 $39.71 $37.51 $38.72 $38.72 22,365
2020-10-28 $39.87 $40.10 $38.03 $38.03 $38.03 33,544
2020-10-27 $42.19 $42.71 $41.73 $41.94 $41.94 6,735
2020-10-26 $43.24 $43.71 $40.39 $41.84 $41.84 30,694
2020-10-23 $43.27 $44.57 $43.27 $44.54 $44.54 11,582
2020-10-22 $43.39 $43.52 $41.88 $43.47 $43.47 23,637
2020-10-21 $43.86 $44.53 $42.94 $43.24 $43.24 13,939
2020-10-20 $43.56 $45.50 $43.56 $44.00 $44.00 26,884
2020-10-19 $45.63 $45.94 $42.70 $42.90 $42.90 23,772
2020-10-16 $46.78 $46.88 $44.81 $44.81 $44.81 17,504
2020-10-15 $43.03 $45.99 $42.97 $45.72 $45.72 18,855
2020-10-14 $47.35 $47.35 $44.69 $45.43 $45.43 29,525
2020-10-13 $46.55 $47.51 $46.17 $47.03 $47.03 25,756
2020-10-12 $46.28 $47.48 $45.97 $46.77 $46.77 45,376
2020-10-09 $44.30 $45.35 $44.20 $45.09 $45.09 47,208
2020-10-08 $43.83 $43.83 $42.71 $43.73 $43.73 26,672
2020-10-07 $41.66 $43.16 $41.66 $42.99 $42.99 18,102
2020-10-06 $42.88 $43.13 $39.95 $40.29 $40.29 52,726
2020-10-05 $41.77 $42.58 $41.64 $42.50 $42.50 18,120
2020-10-02 $39.48 $41.25 $39.00 $40.92 $40.92 46,428
2020-10-01 $40.88 $41.57 $40.50 $41.24 $41.24 27,115
2020-09-30 $39.29 $41.21 $39.14 $39.90 $39.90 40,109
2020-09-29 $39.81 $40.09 $38.84 $38.99 $38.99 23,376
2020-09-28 $38.88 $40.10 $38.56 $39.82 $39.82 26,664
2020-09-25 $35.93 $37.70 $35.63 $37.56 $37.56 6,537
2020-09-24 $35.37 $37.55 $35.37 $36.13 $36.13 16,862
2020-09-23 $39.00 $39.35 $35.91 $36.11 $36.11 33,585
2020-09-22 $36.23 $38.07 $36.08 $38.01 $38.01 31,940
2020-09-21 $35.54 $35.72 $33.39 $35.55 $35.55 49,942
2020-09-18 $39.46 $39.46 $36.75 $37.47 $37.47 39,336
2020-09-17 $38.75 $39.64 $38.25 $39.07 $39.07 37,575
2020-09-16 $41.50 $42.30 $40.77 $40.79 $40.79 14,076
2020-09-15 $41.35 $41.76 $40.90 $41.33 $41.33 28,433
2020-09-14 $40.58 $41.24 $40.08 $40.49 $40.49 19,248
2020-09-11 $39.95 $40.15 $38.07 $39.27 $39.27 17,414
2020-09-10 $41.58 $42.46 $38.68 $39.33 $39.33 66,347
2020-09-09 $39.85 $41.61 $39.21 $40.87 $40.87 34,688
2020-09-08 $37.98 $40.23 $37.76 $38.56 $38.56 28,145
2020-09-04 $42.03 $42.50 $37.08 $40.27 $40.27 80,004
2020-09-03 $45.93 $45.93 $40.50 $41.63 $41.63 97,329
2020-09-02 $45.10 $46.30 $44.46 $46.22 $46.22 29,518
2020-09-01 $43.05 $44.21 $42.78 $44.16 $44.16 32,003
2020-08-31 $43.37 $43.56 $42.73 $42.99 $42.99 21,586
2020-08-28 $43.23 $43.50 $42.58 $43.23 $43.23 54,310
2020-08-27 $43.78 $43.78 $41.91 $42.34 $42.34 40,017
2020-08-26 $42.04 $43.25 $41.78 $43.05 $43.05 31,119
2020-08-25 $41.80 $41.87 $41.01 $41.87 $41.87 30,005
2020-08-24 $40.64 $41.43 $40.50 $41.30 $41.30 46,978
2020-08-21 $38.96 $39.68 $38.96 $39.68 $39.68 25,375
2020-08-20 $38.29 $39.25 $38.27 $39.08 $39.08 36,923
2020-08-19 $40.42 $40.42 $39.18 $39.23 $39.23 42,251
2020-08-18 $39.81 $40.00 $38.75 $39.75 $39.75 48,458
2020-08-17 $38.40 $39.14 $38.24 $39.09 $39.09 28,654
2020-08-14 $37.66 $37.84 $37.20 $37.60 $37.60 25,129
2020-08-13 $37.41 $38.24 $37.41 $37.66 $37.66 32,105
2020-08-12 $37.46 $37.89 $36.97 $37.72 $37.72 37,600
2020-08-11 $37.22 $37.67 $36.15 $36.23 $36.23 67,136
2020-08-10 $35.62 $36.49 $35.52 $36.43 $36.43 52,401
2020-08-07 $35.02 $35.43 $34.51 $35.14 $35.14 53,280
2020-08-06 $34.15 $35.20 $34.15 $35.06 $35.06 17,885
2020-08-05 $33.72 $34.55 $33.70 $34.55 $34.55 23,686
2020-08-04 $32.60 $33.20 $32.60 $33.20 $33.20 34,555
2020-08-03 $33.17 $33.17 $32.29 $32.29 $32.29 36,282
2020-07-31 $33.55 $33.55 $31.75 $32.66 $32.66 21,341
2020-07-30 $31.50 $32.60 $31.14 $32.20 $32.20 14,055
2020-07-29 $32.02 $32.44 $31.85 $32.34 $32.34 10,203
2020-07-28 $32.38 $32.41 $31.31 $31.31 $31.31 11,044
2020-07-27 $32.31 $32.49 $31.82 $32.34 $32.34 19,255
2020-07-24 $31.17 $31.97 $30.69 $31.77 $31.77 7,105
2020-07-23 $33.02 $33.11 $30.92 $31.57 $31.57 31,530
2020-07-22 $31.85 $33.13 $31.85 $33.13 $33.13 17,640
2020-07-21 $32.68 $32.90 $31.97 $31.97 $31.97 30,563
2020-07-20 $30.70 $32.27 $30.49 $32.08 $32.08 21,234
2020-07-17 $31.34 $31.50 $30.35 $30.58 $30.58 95,700
2020-07-16 $30.70 $31.11 $30.40 $31.06 $31.06 19,000
2020-07-15 $31.43 $31.53 $30.42 $31.33 $31.33 97,300
2020-07-14 $28.76 $30.06 $27.81 $30.06 $30.06 30,200
2020-07-13 $31.00 $32.45 $28.96 $29.09 $29.09 72,100
2020-07-10 $29.37 $30.37 $29.01 $30.37 $30.37 26,400
2020-07-09 $29.77 $29.77 $28.00 $29.26 $29.26 26,800
2020-07-08 $28.66 $29.36 $28.37 $29.36 $29.36 12,700
2020-07-07 $29.50 $29.68 $28.35 $28.39 $28.39 64,900
2020-07-06 $29.05 $29.86 $28.97 $29.85 $29.85 27,000
2020-07-02 $28.73 $29.21 $27.77 $27.77 $27.77 35,400
2020-07-01 $27.16 $27.79 $26.83 $27.58 $27.58 33,800
2020-06-30 $25.61 $27.09 $25.61 $26.82 $26.82 21,800
2020-06-29 $24.69 $25.75 $24.00 $25.63 $25.63 13,000
2020-06-26 $26.37 $26.37 $24.36 $24.38 $24.38 29,664
2020-06-25 $25.67 $26.29 $25.09 $26.29 $26.29 22,720
2020-06-24 $27.39 $27.71 $25.17 $26.06 $26.06 54,671
2020-06-23 $28.13 $28.50 $27.89 $28.05 $28.05 19,398
2020-06-22 $26.56 $27.43 $26.11 $27.35 $27.35 17,761
2020-06-19 $28.45 $28.45 $26.52 $26.55 $26.55 17,738
2020-06-18 $27.04 $27.57 $26.93 $27.18 $27.18 27,544
2020-06-17 $28.18 $28.19 $27.41 $27.57 $27.57 29,617
2020-06-16 $28.37 $28.49 $26.06 $27.68 $27.68 33,331
2020-06-15 $23.40 $26.23 $23.38 $25.91 $25.91 26,231
2020-06-12 $26.73 $26.75 $23.92 $25.41 $25.41 40,568
2020-06-11 $26.27 $27.51 $24.44 $24.54 $24.54 89,624
2020-06-10 $30.26 $30.36 $29.20 $29.30 $29.30 41,716
2020-06-09 $29.63 $30.64 $29.44 $30.15 $30.15 46,632
2020-06-08 $30.36 $30.85 $29.97 $30.85 $30.85 99,328
2020-06-05 $29.76 $29.90 $29.17 $29.44 $29.44 79,536
2020-06-04 $27.82 $28.20 $27.00 $27.48 $27.48 57,812
2020-06-03 $27.16 $28.13 $26.93 $27.94 $27.94 55,167
2020-06-02 $26.14 $26.34 $25.75 $26.30 $26.30 37,808
2020-06-01 $25.31 $25.96 $25.09 $25.79 $25.79 35,755
2020-05-29 $24.60 $25.25 $24.24 $25.11 $25.11 42,922
2020-05-28 $26.01 $26.24 $24.58 $24.81 $24.81 42,341
2020-05-27 $25.45 $25.71 $23.87 $25.71 $25.71 49,723
2020-05-26 $25.34 $25.38 $24.46 $24.47 $24.47 40,720
2020-05-22 $23.31 $23.54 $22.88 $23.43 $23.43 29,328
2020-05-21 $23.53 $23.87 $22.83 $23.49 $23.49 35,698
2020-05-20 $23.55 $23.55 $22.84 $23.18 $23.18 26,765
2020-05-19 $22.50 $23.44 $22.22 $22.35 $22.35 46,788
2020-05-18 $22.22 $22.89 $21.98 $22.63 $22.63 42,802
2020-05-15 $19.15 $20.32 $19.15 $20.28 $20.28 39,523
2020-05-14 $18.14 $19.61 $17.60 $19.61 $19.61 23,230
2020-05-13 $19.62 $19.96 $18.21 $18.84 $18.84 42,589
2020-05-12 $21.67 $21.67 $19.77 $19.79 $19.79 22,417
2020-05-11 $20.87 $21.59 $20.80 $21.28 $21.28 14,388
2020-05-08 $20.80 $21.34 $20.65 $21.33 $21.33 11,565
2020-05-07 $20.00 $20.43 $20.00 $20.17 $20.17 33,410
2020-05-06 $19.89 $19.89 $19.15 $19.26 $19.26 35,061
2020-05-05 $19.99 $20.00 $19.17 $19.19 $19.19 30,081
2020-05-04 $18.17 $19.03 $17.64 $18.95 $18.95 41,783
2020-05-01 $18.90 $19.59 $18.35 $18.70 $18.70 83,068
2020-04-30 $21.24 $21.52 $20.57 $21.20 $21.20 25,120
2020-04-29 $23.41 $23.41 $21.13 $21.56 $21.56 65,206
2020-04-28 $21.00 $21.25 $20.00 $20.11 $20.11 38,189
2020-04-27 $19.66 $20.36 $19.38 $20.04 $20.04 56,272
2020-04-24 $18.22 $19.18 $18.12 $18.93 $18.93 29,640
2020-04-23 $18.34 $18.72 $18.00 $18.06 $18.06 27,698
2020-04-22 $17.78 $18.37 $17.73 $17.94 $17.94 46,452
2020-04-21 $17.27 $17.73 $16.58 $17.02 $17.02 40,678
2020-04-20 $19.12 $19.42 $18.42 $18.48 $18.48 51,344
2020-04-17 $19.38 $19.48 $18.42 $19.33 $19.33 47,189
2020-04-16 $17.32 $18.36 $17.03 $17.88 $17.88 28,414
2020-04-15 $16.61 $17.60 $16.52 $17.23 $17.23 41,959
2020-04-14 $17.68 $18.55 $17.34 $18.48 $18.48 91,439
2020-04-13 $16.90 $16.90 $15.60 $16.41 $16.41 50,605
2020-04-09 $16.66 $17.22 $16.10 $16.48 $16.48 84,792
2020-04-08 $14.90 $15.81 $14.70 $15.70 $15.70 41,995
2020-04-07 $15.88 $15.95 $14.21 $14.40 $14.40 61,234
2020-04-06 $12.59 $13.94 $12.20 $13.79 $13.79 36,226
2020-04-03 $11.35 $11.38 $10.63 $10.96 $10.96 4,991
2020-04-02 $11.11 $11.78 $10.93 $11.51 $11.51 11,059
2020-04-01 $12.01 $12.22 $11.26 $11.48 $11.48 51,323
2020-03-31 $13.97 $14.27 $13.17 $13.17 $13.17 17,721
2020-03-30 $13.40 $14.14 $12.85 $14.08 $14.08 21,747
2020-03-27 $13.03 $14.23 $12.67 $13.37 $13.37 29,929
2020-03-26 $13.83 $14.94 $13.74 $14.83 $14.83 87,276
2020-03-25 $12.81 $14.46 $12.31 $13.22 $13.22 27,832
2020-03-24 $11.80 $12.44 $11.32 $12.41 $12.41 21,624
2020-03-23 $9.36 $10.05 $9.00 $9.80 $9.77 30,532
2020-03-20 $11.34 $11.90 $9.75 $9.82 $9.79 18,659
2020-03-19 $9.90 $11.31 $9.01 $10.78 $10.74 37,918
2020-03-18 $11.00 $11.00 $7.52 $9.95 $9.92 47,131
2020-03-17 $11.39 $12.26 $10.04 $11.53 $11.49 19,947
2020-03-16 $14.60 $14.60 $10.39 $10.56 $10.53 22,802
2020-03-13 $16.80 $17.48 $14.08 $16.22 $16.18 28,195
2020-03-12 $15.55 $16.74 $14.62 $14.62 $14.58 11,138
2020-03-11 $23.76 $23.76 $20.00 $20.34 $20.28 10,487
2020-03-10 $23.47 $24.33 $21.35 $24.33 $24.26 5,651
2020-03-09 $21.01 $23.42 $21.01 $21.41 $21.35 15,215
2020-03-06 $24.98 $26.28 $24.64 $26.03 $25.95 15,017
2020-03-05 $29.83 $29.83 $26.87 $27.24 $27.16 14,859
2020-03-04 $29.19 $30.67 $28.42 $30.67 $30.58 10,548
2020-03-03 $30.29 $30.46 $27.10 $27.71 $27.63 13,305
2020-03-02 $27.46 $29.67 $26.50 $29.67 $29.59 10,895
2020-02-28 $24.81 $26.99 $24.81 $26.97 $26.89 29,987
2020-02-27 $29.89 $31.40 $28.01 $28.01 $27.93 11,232
2020-02-26 $32.99 $33.50 $31.48 $31.53 $31.44 11,211
2020-02-25 $35.46 $35.46 $32.07 $32.34 $32.24 11,972
2020-02-24 $34.10 $36.00 $34.10 $35.01 $34.91 28,021
2020-02-21 $40.75 $40.75 $38.74 $39.08 $38.97 15,632
2020-02-20 $40.93 $41.24 $39.96 $40.99 $40.87 5,384
2020-02-19 $41.00 $41.29 $41.00 $41.00 $40.88 3,263
2020-02-18 $40.32 $40.77 $40.27 $40.36 $40.25 5,875
2020-02-14 $40.60 $40.86 $40.17 $40.33 $40.21 5,383
2020-02-13 $40.20 $41.00 $40.18 $40.60 $40.48 9,125
2020-02-12 $40.40 $40.82 $40.40 $40.79 $40.67 9,546
2020-02-11 $39.17 $40.03 $39.17 $39.47 $39.36 14,699
2020-02-10 $38.00 $38.64 $38.00 $38.64 $38.53 2,530
2020-02-07 $37.65 $37.99 $37.36 $37.40 $37.30 2,986
2020-02-06 $38.63 $38.63 $38.01 $38.04 $37.93 7,468
2020-02-05 $38.82 $38.82 $37.54 $38.20 $38.09 7,090
2020-02-04 $37.56 $37.98 $37.49 $37.58 $37.47 15,445
2020-02-03 $36.28 $36.65 $35.79 $35.79 $35.69 6,512
2020-01-31 $36.31 $36.36 $34.78 $35.05 $34.95 6,531
2020-01-30 $34.43 $34.76 $33.99 $34.76 $34.66 6,322
2020-01-29 $35.29 $35.44 $34.88 $35.00 $34.90 1,195
2020-01-28 $34.76 $35.21 $34.76 $35.05 $34.95 2,728
2020-01-27 $33.76 $34.51 $32.89 $34.04 $33.95 15,573
2020-01-24 $36.92 $36.92 $35.12 $35.63 $35.52 8,955
2020-01-23 $36.28 $37.18 $35.91 $37.18 $37.07 5,154
2020-01-22 $37.09 $37.80 $37.01 $37.01 $36.90 4,126
2020-01-21 $37.10 $37.20 $36.46 $37.08 $36.98 14,225
2020-01-17 $37.47 $37.47 $37.23 $37.44 $37.33 7,385
2020-01-16 $36.51 $37.00 $36.51 $37.00 $36.89 6,264
2020-01-15 $36.24 $36.37 $35.97 $36.03 $35.93 5,458
2020-01-14 $36.39 $36.64 $36.16 $36.31 $36.20 7,226
2020-01-13 $36.03 $36.52 $35.92 $36.39 $36.28 2,709
2020-01-10 $36.65 $36.65 $36.08 $36.09 $35.99 7,654
2020-01-09 $36.70 $36.95 $36.51 $36.66 $36.55 8,252
2020-01-08 $36.16 $36.57 $35.86 $36.02 $35.92 13,244
2020-01-07 $35.90 $35.90 $35.40 $35.74 $35.64 6,357
2020-01-06 $35.02 $35.91 $35.02 $35.91 $35.81 6,219
2020-01-03 $35.11 $35.79 $35.11 $35.67 $35.56 10,862
2020-01-02 $35.84 $36.48 $35.61 $36.48 $36.38 19,950
2019-12-31 $35.00 $35.56 $35.00 $35.31 $35.20 6,690
2019-12-30 $36.35 $36.35 $35.10 $35.14 $35.04 8,371
2019-12-27 $36.37 $36.47 $35.79 $35.92 $35.82 11,443
2019-12-26 $34.88 $35.85 $34.88 $35.85 $35.75 5,937
2019-12-24 $34.64 $34.72 $34.61 $34.70 $34.60 3,998
2019-12-23 $34.97 $34.97 $34.41 $34.41 $34.31 8,767
2019-12-20 $34.97 $34.97 $34.58 $34.76 $34.63 7,066
2019-12-19 $34.17 $34.60 $34.17 $34.53 $34.40 7,167
2019-12-18 $34.20 $34.32 $34.10 $34.30 $34.17 3,655
2019-12-17 $34.13 $34.28 $34.12 $34.23 $34.10 15,768
2019-12-16 $33.60 $33.90 $33.47 $33.74 $33.61 4,273
2019-12-13 $32.91 $33.40 $32.84 $33.27 $33.15 6,919
2019-12-12 $32.75 $33.32 $32.75 $33.19 $33.07 5,013
2019-12-11 $32.00 $32.35 $31.75 $32.35 $32.23 4,421
2019-12-10 $32.44 $32.44 $32.10 $32.10 $31.98 1,111
2019-12-09 $32.50 $32.52 $32.33 $32.33 $32.21 1,774
2019-12-06 $32.17 $32.42 $32.17 $32.20 $32.08 3,903
2019-12-05 $31.52 $31.56 $31.40 $31.41 $31.29 1,388
2019-12-04 $31.51 $31.79 $31.49 $31.55 $31.44 21,289
2019-12-03 $31.14 $31.14 $30.51 $31.05 $30.93 43,420
2019-12-02 $32.93 $32.93 $31.87 $32.04 $31.92 9,626
2019-11-29 $33.24 $33.44 $32.68 $32.70 $32.57 32,945
2019-11-27 $33.12 $33.53 $32.88 $33.49 $33.36 47,769
2019-11-26 $31.77 $32.65 $31.77 $32.60 $32.48 17,625
2019-11-25 $31.53 $31.97 $31.53 $31.97 $31.85 4,884
2019-11-22 $30.88 $31.16 $30.84 $31.16 $31.05 3,064
2019-11-21 $31.05 $31.05 $30.55 $30.55 $30.44 2,237
2019-11-20 $31.60 $31.60 $30.62 $31.04 $30.92 2,887
2019-11-19 $31.70 $31.70 $31.11 $31.40 $31.28 4,001
2019-11-18 $32.00 $32.28 $32.00 $32.28 $32.16 2,748
2019-11-15 $32.00 $32.20 $31.97 $31.98 $31.86 7,826
2019-11-14 $31.90 $31.90 $31.63 $31.87 $31.75 1,563
2019-11-13 $31.50 $31.55 $31.28 $31.49 $31.37 2,009
2019-11-12 $32.00 $32.18 $31.72 $31.74 $31.62 3,997
2019-11-11 $31.50 $31.80 $31.45 $31.80 $31.68 2,810
2019-11-08 $31.99 $32.02 $31.77 $32.02 $31.90 1,396
2019-11-07 $32.85 $32.86 $31.96 $32.00 $31.88 4,384
2019-11-06 $32.40 $32.60 $32.40 $32.60 $32.48 1,571
2019-11-05 $32.55 $32.56 $32.29 $32.54 $32.41 5,419
2019-11-04 $32.52 $32.67 $32.27 $32.34 $32.22 6,181
2019-11-01 $32.17 $32.32 $32.14 $32.24 $32.12 3,924
2019-10-31 $32.04 $32.22 $31.48 $31.62 $31.51 7,913
2019-10-30 $31.61 $32.17 $31.34 $32.17 $32.05 3,275
2019-10-29 $31.96 $31.97 $31.67 $31.67 $31.55 4,514
2019-10-28 $32.17 $32.39 $32.12 $32.23 $32.10 5,666
2019-10-25 $30.89 $32.08 $30.83 $31.96 $31.84 6,885
2019-10-24 $31.88 $32.30 $31.88 $32.03 $31.91 3,453
2019-10-23 $32.20 $32.26 $31.83 $32.05 $31.93 4,888
2019-10-22 $32.85 $32.93 $32.51 $32.61 $32.49 1,580
2019-10-21 $33.49 $33.49 $33.17 $33.21 $33.08 1,432
2019-10-18 $33.00 $33.16 $32.72 $32.94 $32.82 3,090
2019-10-17 $33.02 $33.41 $33.02 $33.06 $32.93 2,490
2019-10-16 $32.61 $32.79 $32.48 $32.79 $32.67 2,256
2019-10-15 $31.98 $32.62 $31.98 $32.44 $32.32 5,482
2019-10-14 $31.61 $31.63 $31.55 $31.59 $31.47 2,678
2019-10-11 $31.93 $32.32 $31.72 $31.72 $31.60 4,578
2019-10-10 $30.21 $30.64 $30.21 $30.59 $30.47 1,877
2019-10-09 $29.79 $30.25 $29.65 $30.10 $29.99 4,178
2019-10-08 $29.48 $29.96 $29.32 $29.32 $29.21 2,464
2019-10-07 $30.05 $30.54 $30.05 $30.38 $30.27 3,732
2019-10-04 $30.10 $30.67 $30.01 $30.50 $30.39 5,301
2019-10-03 $29.62 $29.73 $28.31 $29.73 $29.62 18,259
2019-10-02 $30.69 $30.69 $29.21 $29.39 $29.28 4,167
2019-10-01 $32.38 $32.39 $31.04 $31.07 $30.95 7,384
2019-09-30 $31.22 $32.03 $31.22 $31.92 $31.80 38,636
2019-09-27 $31.73 $31.75 $30.83 $31.03 $30.91 1,421
2019-09-26 $31.79 $31.79 $31.15 $31.37 $31.25 4,189
2019-09-25 $31.09 $31.85 $30.91 $31.85 $31.73 9,943
2019-09-24 $32.50 $32.50 $30.87 $31.01 $30.89 2,854
2019-09-23 $31.69 $32.29 $31.69 $32.12 $31.95 3,846
2019-09-20 $33.32 $33.32 $31.87 $31.88 $31.71 5,332
2019-09-19 $33.34 $33.40 $32.95 $33.01 $32.83 7,738
2019-09-18 $32.95 $33.26 $32.21 $33.16 $32.98 15,262
2019-09-17 $32.50 $33.19 $32.34 $33.17 $32.99 8,564
2019-09-16 $34.00 $34.00 $32.50 $32.64 $32.46 31,444
2019-09-13 $34.30 $34.50 $33.90 $34.01 $33.83 7,030
2019-09-12 $33.88 $34.78 $33.88 $34.26 $34.08 30,697
2019-09-11 $33.48 $33.86 $33.30 $33.61 $33.43 12,323
2019-09-10 $33.03 $33.33 $32.62 $33.33 $33.15 9,215
2019-09-09 $33.99 $34.22 $33.68 $33.91 $33.73 36,873
2019-09-06 $33.59 $33.82 $33.25 $33.59 $33.41 22,202
2019-09-05 $32.67 $33.41 $32.63 $33.21 $33.03 17,933
2019-09-04 $31.18 $31.50 $30.98 $31.42 $31.25 3,001
2019-09-03 $30.38 $31.09 $30.26 $30.54 $30.38 19,408
2019-08-30 $31.76 $31.86 $30.85 $31.02 $30.85 14,399
2019-08-29 $31.25 $31.70 $31.09 $31.57 $31.41 11,179
2019-08-28 $28.99 $30.28 $28.99 $30.19 $30.03 7,933
2019-08-27 $29.90 $30.03 $29.14 $29.24 $29.09 7,779
2019-08-26 $28.93 $29.43 $28.93 $29.43 $29.27 1,316
2019-08-23 $30.46 $30.70 $28.48 $28.48 $28.33 10,988
2019-08-22 $31.51 $31.51 $30.76 $31.34 $31.17 3,567
2019-08-21 $30.66 $31.22 $30.66 $31.21 $31.05 11,203
2019-08-20 $29.64 $30.00 $29.60 $29.60 $29.45 2,643
2019-08-19 $29.38 $29.73 $29.33 $29.59 $29.43 11,220
2019-08-16 $28.35 $28.50 $28.21 $28.47 $28.32 14,063
2019-08-15 $28.25 $28.25 $26.86 $27.63 $27.48 5,722
2019-08-14 $28.50 $28.81 $27.81 $27.81 $27.66 5,822
2019-08-13 $28.75 $30.75 $28.75 $30.51 $30.35 25,329
2019-08-12 $29.63 $29.82 $29.00 $29.16 $29.01 7,983
2019-08-09 $30.55 $31.01 $30.10 $30.40 $30.24 4,880
2019-08-08 $30.54 $31.27 $30.38 $31.25 $31.09 4,881
2019-08-07 $28.02 $29.61 $28.02 $29.61 $29.45 8,366
2019-08-06 $28.62 $29.23 $28.38 $29.23 $29.07 4,763
2019-08-05 $28.76 $28.80 $27.41 $28.01 $27.86 21,020
2019-08-02 $30.88 $30.92 $30.21 $30.45 $30.29 7,902
2019-08-01 $33.10 $33.69 $31.27 $31.27 $31.10 4,738
2019-07-31 $33.58 $33.62 $32.29 $32.71 $32.53 9,185
2019-07-30 $33.97 $33.97 $33.66 $33.70 $33.52 9,740
2019-07-29 $34.26 $34.51 $34.19 $34.51 $34.33 3,259
2019-07-26 $34.83 $35.02 $34.37 $34.92 $34.73 13,304
2019-07-25 $35.20 $35.20 $34.45 $34.55 $34.37 6,520
2019-07-24 $34.67 $35.05 $34.51 $35.05 $34.86 5,064
2019-07-23 $34.66 $34.66 $33.89 $34.49 $34.30 9,640
2019-07-22 $34.39 $34.39 $33.58 $33.89 $33.71 10,974
2019-07-19 $34.62 $34.69 $33.93 $33.93 $33.75 7,094
2019-07-18 $34.95 $34.95 $33.92 $34.57 $34.38 15,388
2019-07-17 $37.00 $37.00 $34.84 $34.84 $34.65 8,378
2019-07-16 $35.90 $36.01 $35.50 $35.83 $35.64 15,523
2019-07-15 $36.11 $36.11 $35.44 $35.91 $35.72 14,751
2019-07-12 $35.13 $35.61 $35.13 $35.61 $35.42 9,754
2019-07-11 $34.39 $34.67 $34.24 $34.40 $34.21 3,657
2019-07-10 $34.21 $34.29 $33.81 $34.12 $33.94 8,694
2019-07-09 $33.61 $33.92 $33.53 $33.89 $33.71 8,008
2019-07-08 $33.46 $33.80 $33.30 $33.72 $33.54 4,780
2019-07-05 $33.13 $33.49 $33.10 $33.48 $33.30 3,782
2019-07-03 $33.45 $33.47 $33.01 $33.46 $33.29 3,962
2019-07-02 $32.45 $32.59 $32.22 $32.59 $32.41 2,306
2019-07-01 $32.49 $32.49 $32.20 $32.44 $32.26 816
2019-06-28 $31.49 $31.75 $31.49 $31.60 $31.43 6,981
2019-06-27 $31.08 $31.42 $31.07 $31.40 $31.23 3,047
2019-06-26 $30.74 $31.09 $30.74 $30.88 $30.71 1,769
2019-06-25 $31.29 $31.41 $30.44 $30.52 $30.35 7,394
2019-06-24 $31.89 $32.00 $31.46 $31.46 $31.24 6,534
2019-06-21 $32.50 $32.50 $32.04 $32.04 $31.82 1,814
2019-06-20 $32.96 $32.96 $31.80 $32.43 $32.20 7,110
2019-06-19 $31.26 $31.90 $31.26 $31.88 $31.65 4,810
2019-06-18 $31.91 $32.01 $31.52 $31.53 $31.31 10,647
2019-06-17 $31.33 $31.33 $30.86 $30.86 $30.64 15,530
2019-06-14 $31.01 $31.06 $30.60 $30.95 $30.74 5,549
2019-06-13 $29.87 $30.72 $29.87 $30.54 $30.33 1,706
2019-06-12 $29.64 $30.12 $29.64 $29.83 $29.62 783
2019-06-11 $30.38 $30.50 $29.70 $29.94 $29.73 1,316
2019-06-10 $29.66 $30.30 $29.45 $29.61 $29.40 15,701
2019-06-07 $28.22 $29.03 $28.22 $28.89 $28.69 6,670
2019-06-06 $27.52 $27.80 $27.12 $27.57 $27.38 8,954
2019-06-05 $27.29 $27.29 $26.53 $27.25 $27.06 7,956
2019-06-04 $25.07 $26.83 $25.07 $26.83 $26.64 2,913
2019-06-03 $25.60 $25.60 $24.52 $24.81 $24.64 3,340
2019-05-31 $25.61 $25.75 $25.53 $25.53 $25.35 1,354
2019-05-30 $26.74 $26.74 $26.39 $26.54 $26.36 1,868
2019-05-29 $25.73 $26.11 $25.73 $26.11 $25.93 1,022
2019-05-28 $27.90 $27.90 $26.88 $26.88 $26.69 1,426
2019-05-24 $27.58 $27.63 $27.32 $27.33 $27.14 4,353
2019-05-23 $27.38 $27.38 $26.86 $27.22 $27.03 9,133
2019-05-22 $28.70 $28.70 $28.27 $28.30 $28.10 1,498
2019-05-21 $28.70 $29.34 $28.65 $29.24 $29.03 38,362
2019-05-20 $28.49 $28.80 $28.38 $28.65 $28.45 28,263
2019-05-17 $29.47 $30.34 $29.28 $29.28 $29.07 2,633
2019-05-16 $29.55 $30.38 $29.55 $29.81 $29.60 5,875
2019-05-15 $28.33 $29.22 $28.09 $29.04 $28.84 97,048
2019-05-14 $28.02 $28.88 $27.96 $28.61 $28.41 3,401
2019-05-13 $28.29 $28.63 $27.53 $27.80 $27.61 5,854
2019-05-10 $29.03 $30.70 $28.79 $30.39 $30.18 9,425
2019-05-09 $29.93 $30.51 $29.29 $30.27 $30.06 14,407
2019-05-08 $30.73 $30.83 $30.65 $30.73 $30.52 2,089
2019-05-07 $30.97 $30.97 $30.06 $30.67 $30.45 10,230
2019-05-06 $31.35 $32.14 $31.35 $32.14 $31.91 4,406
2019-05-03 $32.33 $32.92 $32.33 $32.82 $32.59 6,527
2019-05-02 $31.65 $31.97 $30.99 $31.57 $31.35 4,480
2019-05-01 $32.90 $32.91 $31.62 $31.62 $31.40 29,491
2019-04-30 $32.46 $32.85 $32.01 $32.85 $32.62 6,130
2019-04-29 $33.70 $33.70 $32.95 $33.02 $32.79 37,053
2019-04-26 $32.67 $33.21 $32.38 $33.21 $32.98 15,344
2019-04-25 $33.23 $33.23 $32.53 $32.54 $32.31 9,378
2019-04-24 $33.25 $33.34 $33.05 $33.11 $32.88 4,654
2019-04-23 $32.11 $33.15 $32.11 $32.94 $32.70 5,209
2019-04-22 $31.75 $32.06 $31.51 $31.88 $31.65 7,432
2019-04-18 $32.27 $32.43 $31.94 $32.18 $31.95 9,884
2019-04-17 $32.46 $32.52 $32.29 $32.29 $32.06 6,017
2019-04-16 $32.04 $32.17 $31.92 $32.06 $31.84 3,926
2019-04-15 $31.71 $31.71 $31.23 $31.68 $31.46 1,908
2019-04-12 $31.64 $31.64 $31.38 $31.48 $31.26 15,848
2019-04-11 $30.99 $30.99 $30.83 $30.92 $30.70 1,635
2019-04-10 $31.00 $31.00 $30.57 $30.74 $30.52 1,022
2019-04-09 $30.79 $30.79 $30.28 $30.28 $30.07 8,853
2019-04-08 $30.80 $31.19 $30.79 $31.19 $30.97 1,302
2019-04-05 $30.76 $30.99 $30.74 $30.88 $30.66 5,607
2019-04-04 $29.99 $30.35 $29.87 $30.35 $30.13 2,727
2019-04-03 $29.64 $29.93 $29.62 $29.70 $29.49 1,944
2019-04-02 $29.08 $29.08 $28.89 $29.04 $28.84 674
2019-04-01 $28.82 $29.09 $28.62 $29.09 $28.89 7,853
2019-03-29 $28.38 $28.38 $28.00 $28.11 $27.91 1,836
2019-03-28 $27.99 $27.99 $27.32 $27.74 $27.54 879
2019-03-27 $27.62 $27.63 $27.18 $27.18 $26.99 3,269
2019-03-26 $27.80 $27.86 $27.14 $27.34 $27.15 1,381
2019-03-25 $26.66 $27.04 $26.60 $27.04 $26.85 803
2019-03-22 $27.44 $27.59 $26.63 $26.63 $26.44 9,166
2019-03-21 $27.50 $28.34 $27.47 $28.30 $28.11 7,411
2019-03-20 $26.91 $27.37 $26.66 $27.19 $27.00 3,369
2019-03-19 $27.00 $27.69 $26.98 $26.98 $26.79 3,727
2019-03-18 $26.64 $26.72 $26.64 $26.72 $26.43 604
2019-03-15 $25.93 $25.93 $25.93 $25.93 $25.66 62
2019-03-14 $25.42 $25.59 $25.42 $25.50 $25.23 3,216
2019-03-13 $25.90 $26.10 $25.77 $25.77 $25.50 501
2019-03-12 $25.40 $25.50 $25.20 $25.44 $25.18 1,345
2019-03-11 $24.75 $25.33 $24.74 $25.29 $25.02 3,223
2019-03-08 $23.92 $24.23 $23.85 $24.23 $23.98 10,287
2019-03-07 $25.10 $25.26 $24.79 $24.79 $24.53 3,852
2019-03-06 $25.78 $25.78 $25.78 $25.78 $25.51 5
2019-03-05 $26.29 $26.29 $26.22 $26.22 $25.94 468
2019-03-04 $26.45 $26.45 $25.59 $25.92 $25.65 3,317
2019-03-01 $26.40 $26.40 $25.93 $26.19 $25.91 594
2019-02-28 $25.38 $25.61 $25.38 $25.55 $25.28 806
2019-02-27 $25.80 $26.00 $25.59 $26.00 $25.72 875
2019-02-26 $25.61 $26.17 $25.61 $26.10 $25.83 1,470
2019-02-25 $26.93 $26.93 $25.98 $25.98 $25.71 1,849
2019-02-22 $26.22 $26.25 $26.12 $26.25 $25.97 907
2019-02-21 $25.68 $25.81 $25.68 $25.81 $25.54 2,489
2019-02-20 $25.87 $26.04 $25.87 $25.92 $25.65 1,294
2019-02-19 $25.62 $26.00 $25.46 $25.85 $25.58 5,275
2019-02-15 $25.51 $25.51 $18.55 $25.49 $25.22 2,797
2019-02-14 $24.36 $25.34 $24.36 $25.09 $24.83 4,457
2019-02-13 $25.17 $25.38 $24.98 $25.29 $25.02 1,924
2019-02-12 $24.62 $24.87 $24.62 $24.87 $24.61 712
2019-02-11 $24.15 $24.15 $23.70 $23.79 $23.54 2,697
2019-02-08 $23.16 $23.53 $23.16 $23.49 $23.24 5,623
2019-02-07 $23.73 $24.12 $23.46 $23.84 $23.59 920
2019-02-06 $25.11 $25.11 $24.32 $24.49 $24.24 5,277
2019-02-05 $24.82 $24.92 $24.77 $24.86 $24.60 3,169
2019-02-04 $23.59 $24.12 $23.59 $24.11 $23.86 4,994
2019-02-01 $24.34 $24.34 $23.59 $23.74 $23.49 3,464
2019-01-31 $24.10 $24.83 $24.10 $24.83 $24.57 2,870
2019-01-30 $23.50 $24.10 $23.49 $24.10 $23.84 1,244
2019-01-29 $22.82 $22.82 $22.76 $22.76 $22.52 1,630
2019-01-28 $23.24 $23.24 $22.66 $23.18 $22.93 3,110
2019-01-25 $24.87 $24.87 $23.61 $23.63 $23.38 4,437
2019-01-24 $22.63 $22.96 $22.60 $22.96 $22.71 1,247
2019-01-23 $23.11 $23.11 $22.53 $22.62 $22.38 892
2019-01-22 $23.62 $23.62 $22.00 $22.49 $22.25 21,413
2019-01-18 $23.04 $23.88 $23.04 $23.50 $23.25 10,688
2019-01-17 $22.15 $22.84 $22.14 $22.58 $22.35 11,457
2019-01-16 $22.64 $22.64 $22.22 $22.22 $21.98 2,482
2019-01-15 $22.14 $22.41 $21.92 $22.34 $22.10 9,085
2019-01-14 $22.12 $22.12 $21.46 $21.80 $21.57 2,011
2019-01-11 $22.13 $22.17 $22.13 $22.17 $21.94 271
2019-01-10 $21.75 $22.14 $21.24 $22.14 $21.91 4,158
2019-01-09 $22.30 $22.57 $21.81 $22.27 $22.04 6,258
2019-01-08 $22.55 $22.55 $21.41 $22.01 $21.78 5,579
2019-01-07 $20.66 $21.60 $20.45 $21.37 $21.14 4,947
2019-01-04 $19.18 $20.19 $19.15 $19.95 $19.74 4,018
2019-01-03 $18.60 $18.90 $18.19 $18.19 $18.00 4,610
2019-01-02 $17.81 $19.38 $17.81 $19.38 $19.18 1,267
2018-12-31 $18.91 $18.91 $18.72 $18.72 $18.52 1,748
2018-12-28 $18.77 $18.78 $18.36 $18.36 $18.17 2,361
2018-12-27 $17.69 $18.12 $16.68 $18.11 $17.91 3,632
2018-12-26 $16.25 $18.13 $16.20 $18.13 $17.94 2,393
2018-12-24 $15.70 $15.70 $15.50 $15.50 $15.34 100
2018-12-21 $16.38 $16.38 $16.38 $16.38 $16.21 82
2018-12-20 $18.14 $18.56 $17.39 $17.39 $17.20 1,560
2018-12-19 $20.56 $20.72 $18.91 $18.91 $18.71 1,609
2018-12-18 $20.07 $20.07 $20.07 $20.07 $19.85 963
2018-12-17 $20.34 $20.34 $19.42 $19.42 $19.21 561
2018-12-14 $21.75 $21.75 $21.21 $21.21 $20.98 650
2018-12-13 $22.85 $22.85 $22.00 $22.33 $22.09 1,584
2018-12-12 $23.09 $23.38 $22.68 $22.68 $22.45 335
2018-12-11 $21.95 $21.95 $21.95 $21.95 $21.72 100
2018-12-10 $21.18 $21.96 $21.18 $21.96 $21.73 320
2018-12-07 $23.45 $23.45 $21.69 $21.69 $21.46 685
2018-12-06 $22.65 $23.73 $22.65 $23.73 $23.48 1,108
2018-12-04 $25.96 $25.96 $24.38 $24.38 $24.12 370
2018-12-03 $26.21 $26.21 $26.21 $26.21 $25.93 400
2018-11-30 $24.93 $24.93 $24.93 $24.93 $24.67 0
2018-11-29 $24.77 $24.96 $24.77 $24.93 $24.67 500

Direxion Daily Consumer Discretionary Bull 3X Shares (WANT) News Headlines

Recent Direxion Daily Consumer Discretionary Bull 3X Shares (WANT) News
Similar Companies to Direxion Daily Consumer Discretionary Bull 3X Shares (WANT) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.