Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.12 ($0.66) 3.58%
Direxion Daily Dow Jones Internet Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Dow Jones Internet Bull 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $18.70 |
Previous Close | $19.12 |
High | $19.20 |
Low | $18.56 |
Adjusted Open | $18.70 |
Previous Adjusted Close | $19.12 |
Adjusted High | $19.20 |
Adjusted Low | $18.56 |
About Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)
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 companies that generate at least 50% of their annual sales/revenue from the internet as determined by the Index Provider. Additionally, each stock must have a minimum of three months’ trading history and a three month average market capitalization of at least $100 million. The Index consists of 40 stocks that are included in two different sectors, internet commerce and internet services. Companies included in the internet commerce sector generate the majority of their sales or revenues from online retail, search, financial services, investment products, social media, advertising, travel platforms, and internet radio. Companies included in the internet services sector generate the majority of their sales or revenues from various services performed via the internet, cloud computing, enterprise software, networking capabilities, website creation tools, and digital marketing platforms. Securities that meet the above requirements are then ranked by the Index Provider based on float-adjusted market capitalization. The Index is rebalanced quarterly. As of December 31, 2019, the Index was comprised of 41 constituents which had a median total market capitalization of $12 billion, total market capitalizations ranging from $1.3 billion to $916.2 billion and were concentrated in the information technology sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in 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.
Invest in Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)
Historical Stock Data for Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $18.70 | $19.20 | $18.56 | $19.12 | $19.12 | 400,111 |
2025-04-24 | $16.97 | $18.57 | $16.89 | $18.46 | $18.46 | 378,052 |
2025-04-23 | $17.00 | $17.72 | $16.51 | $16.72 | $16.72 | 440,894 |
2025-04-22 | $14.62 | $15.75 | $14.60 | $15.44 | $15.44 | 294,437 |
2025-04-21 | $14.74 | $15.00 | $13.65 | $14.12 | $14.12 | 545,477 |
2025-04-17 | $15.79 | $15.82 | $15.05 | $15.30 | $15.30 | 210,149 |
2025-04-16 | $15.62 | $16.45 | $14.88 | $15.51 | $15.51 | 264,157 |
2025-04-15 | $16.29 | $16.87 | $16.20 | $16.42 | $16.42 | 188,026 |
2025-04-14 | $17.13 | $17.27 | $15.85 | $16.26 | $16.26 | 301,713 |
2025-04-11 | $15.55 | $16.30 | $15.00 | $16.12 | $16.12 | 285,384 |
2025-04-10 | $16.58 | $16.83 | $14.28 | $15.74 | $15.74 | 545,617 |
2025-04-09 | $13.22 | $18.03 | $13.12 | $17.74 | $17.74 | 795,977 |
2025-04-08 | $15.60 | $15.85 | $12.95 | $13.50 | $13.50 | 657,998 |
2025-04-07 | $11.95 | $15.59 | $11.67 | $13.93 | $13.93 | 751,614 |
2025-04-04 | $14.53 | $14.94 | $13.27 | $13.50 | $13.50 | 726,982 |
2025-04-03 | $17.20 | $17.53 | $16.00 | $16.21 | $16.21 | 515,496 |
2025-04-02 | $18.50 | $20.63 | $18.45 | $20.09 | $20.09 | 361,260 |
2025-04-01 | $18.60 | $19.47 | $18.21 | $19.40 | $19.40 | 185,678 |
2025-03-31 | $18.07 | $19.02 | $17.22 | $18.88 | $18.88 | 331,249 |
2025-03-28 | $21.14 | $21.14 | $19.00 | $19.24 | $19.24 | 376,746 |
2025-03-27 | $21.63 | $22.10 | $20.97 | $21.36 | $21.36 | 217,470 |
2025-03-26 | $23.48 | $23.48 | $21.68 | $22.00 | $22.00 | 285,082 |
2025-03-25 | $23.32 | $23.88 | $23.26 | $23.54 | $23.54 | 255,016 |
2025-03-24 | $22.47 | $23.10 | $22.22 | $22.99 | $22.97 | 283,332 |
2025-03-21 | $20.23 | $21.41 | $20.00 | $21.38 | $21.38 | 198,455 |
2025-03-20 | $20.57 | $21.93 | $20.48 | $20.93 | $20.93 | 200,424 |
2025-03-19 | $20.37 | $21.70 | $20.05 | $21.18 | $21.18 | 214,302 |
2025-03-18 | $20.86 | $20.90 | $19.38 | $20.15 | $20.15 | 294,049 |
2025-03-17 | $20.70 | $21.77 | $20.70 | $21.34 | $21.34 | 256,206 |
2025-03-14 | $19.87 | $20.71 | $19.80 | $20.68 | $20.68 | 334,737 |
2025-03-13 | $20.66 | $20.66 | $18.79 | $19.03 | $19.03 | 476,100 |
2025-03-12 | $21.47 | $21.62 | $20.06 | $20.97 | $20.97 | 361,234 |
2025-03-11 | $19.65 | $20.94 | $19.48 | $20.12 | $20.12 | 294,717 |
2025-03-10 | $21.29 | $21.31 | $19.07 | $19.89 | $19.89 | 612,750 |
2025-03-07 | $22.56 | $23.25 | $20.51 | $22.67 | $22.67 | 602,167 |
2025-03-06 | $24.72 | $25.46 | $22.64 | $22.93 | $22.93 | 591,064 |
2025-03-05 | $25.03 | $26.25 | $24.48 | $26.18 | $26.18 | 269,642 |
2025-03-04 | $24.36 | $25.96 | $22.95 | $24.91 | $24.91 | 532,406 |
2025-03-03 | $27.32 | $27.71 | $24.68 | $25.31 | $25.31 | 286,009 |
2025-02-28 | $25.72 | $26.90 | $25.14 | $26.87 | $26.87 | 242,492 |
2025-02-27 | $28.23 | $28.47 | $25.66 | $25.75 | $25.75 | 351,888 |
2025-02-26 | $27.47 | $28.50 | $27.29 | $27.53 | $27.53 | 378,547 |
2025-02-25 | $27.47 | $27.47 | $25.42 | $26.73 | $26.73 | 493,889 |
2025-02-24 | $28.88 | $29.00 | $26.98 | $27.71 | $27.71 | 483,545 |
2025-02-21 | $31.68 | $31.68 | $28.60 | $28.72 | $28.72 | 495,561 |
2025-02-20 | $32.60 | $32.60 | $30.74 | $31.53 | $31.53 | 278,851 |
2025-02-19 | $33.29 | $33.29 | $32.20 | $32.93 | $32.93 | 348,992 |
2025-02-18 | $34.72 | $34.77 | $33.33 | $34.15 | $34.15 | 202,127 |
2025-02-14 | $34.25 | $34.60 | $33.84 | $34.49 | $34.49 | 174,515 |
2025-02-13 | $33.32 | $34.10 | $32.84 | $34.01 | $34.01 | 259,608 |
2025-02-12 | $31.81 | $33.24 | $31.71 | $33.18 | $33.18 | 312,818 |
2025-02-11 | $33.00 | $33.28 | $32.22 | $32.93 | $32.93 | 165,798 |
2025-02-10 | $33.73 | $34.00 | $33.25 | $33.67 | $33.67 | 204,677 |
2025-02-07 | $33.50 | $34.30 | $32.69 | $32.77 | $32.77 | 317,927 |
2025-02-06 | $33.27 | $33.67 | $32.76 | $33.36 | $33.36 | 261,130 |
2025-02-05 | $32.92 | $33.63 | $32.40 | $33.54 | $33.54 | 238,740 |
2025-02-04 | $33.00 | $33.73 | $32.90 | $33.59 | $33.59 | 338,888 |
2025-02-03 | $31.30 | $33.38 | $31.20 | $32.80 | $32.80 | 395,681 |
2025-01-31 | $33.64 | $34.42 | $32.90 | $33.16 | $33.16 | 423,070 |
2025-01-30 | $32.64 | $33.62 | $31.96 | $32.56 | $32.56 | 273,573 |
2025-01-29 | $32.41 | $32.63 | $31.68 | $32.17 | $32.17 | 250,885 |
2025-01-28 | $30.95 | $32.66 | $30.20 | $32.37 | $32.37 | 479,342 |
2025-01-27 | $28.81 | $31.27 | $28.76 | $30.36 | $30.36 | 313,742 |
2025-01-24 | $31.83 | $32.08 | $31.29 | $31.61 | $31.61 | 203,499 |
2025-01-23 | $30.60 | $31.64 | $30.22 | $31.61 | $31.61 | 244,463 |
2025-01-22 | $30.94 | $31.32 | $30.61 | $30.78 | $30.78 | 300,256 |
2025-01-21 | $29.26 | $29.70 | $28.58 | $29.24 | $29.24 | 192,917 |
2025-01-17 | $28.97 | $28.97 | $28.04 | $28.56 | $28.56 | 167,880 |
2025-01-16 | $27.84 | $28.40 | $27.51 | $27.63 | $27.63 | 125,479 |
2025-01-15 | $27.69 | $28.11 | $27.34 | $27.71 | $27.71 | 242,915 |
2025-01-14 | $26.68 | $27.07 | $25.80 | $26.29 | $26.29 | 218,553 |
2025-01-13 | $25.60 | $26.16 | $25.25 | $26.14 | $26.14 | 222,375 |
2025-01-10 | $26.90 | $27.23 | $25.79 | $26.47 | $26.47 | 841,307 |
2025-01-08 | $27.42 | $28.10 | $26.98 | $27.75 | $27.75 | 592,717 |
2025-01-07 | $29.09 | $29.09 | $27.07 | $27.50 | $27.50 | 588,477 |
2025-01-06 | $28.55 | $29.01 | $28.26 | $28.81 | $28.81 | 510,750 |
2025-01-03 | $27.40 | $27.86 | $26.91 | $27.73 | $27.73 | 731,327 |
2025-01-02 | $27.30 | $28.07 | $26.20 | $26.95 | $26.95 | 581,106 |
2024-12-31 | $27.58 | $27.64 | $26.59 | $26.80 | $26.80 | 398,052 |
2024-12-30 | $27.09 | $27.84 | $26.50 | $27.38 | $27.38 | 430,478 |
2024-12-27 | $28.99 | $29.04 | $27.54 | $28.36 | $28.36 | 564,726 |
2024-12-26 | $29.50 | $29.78 | $29.11 | $29.53 | $29.53 | 236,241 |
2024-12-24 | $29.07 | $29.86 | $28.98 | $29.81 | $29.81 | 231,488 |
2024-12-23 | $29.03 | $29.05 | $28.00 | $28.96 | $28.96 | 306,668 |
2024-12-20 | $26.94 | $29.70 | $26.81 | $28.90 | $28.90 | 534,510 |
2024-12-19 | $28.80 | $29.13 | $27.86 | $27.90 | $27.90 | 386,585 |
2024-12-18 | $31.47 | $31.56 | $27.37 | $27.64 | $27.64 | 767,697 |
2024-12-17 | $31.84 | $32.04 | $31.30 | $31.41 | $31.41 | 318,807 |
2024-12-16 | $31.19 | $32.19 | $31.10 | $31.96 | $31.96 | 410,875 |
2024-12-13 | $31.60 | $31.79 | $30.57 | $30.83 | $30.83 | 629,598 |
2024-12-12 | $31.52 | $32.12 | $31.40 | $31.54 | $31.54 | 582,858 |
2024-12-11 | $30.64 | $32.15 | $30.64 | $31.78 | $31.78 | 530,765 |
2024-12-10 | $30.50 | $31.07 | $29.60 | $30.04 | $30.04 | 389,572 |
2024-12-09 | $31.57 | $31.77 | $29.98 | $30.40 | $30.40 | 433,294 |
2024-12-06 | $30.51 | $31.55 | $30.46 | $31.44 | $31.44 | 446,712 |
2024-12-05 | $30.25 | $30.61 | $30.05 | $30.12 | $30.12 | 337,490 |
2024-12-04 | $29.35 | $30.58 | $29.22 | $30.50 | $30.50 | 930,713 |
2024-12-03 | $27.36 | $28.17 | $27.15 | $28.10 | $28.10 | 275,279 |
2024-12-02 | $27.21 | $27.83 | $27.15 | $27.60 | $27.60 | 431,700 |
2024-11-29 | $26.78 | $27.15 | $26.70 | $26.94 | $26.94 | 194,898 |
2024-11-27 | $27.12 | $27.12 | $26.18 | $26.75 | $26.75 | 210,359 |
2024-11-26 | $27.01 | $27.66 | $26.98 | $27.46 | $27.46 | 431,929 |
2024-11-25 | $27.26 | $27.66 | $26.56 | $26.89 | $26.89 | 338,320 |
2024-11-22 | $25.92 | $26.67 | $25.92 | $26.55 | $26.55 | 379,113 |
2024-11-21 | $25.47 | $26.06 | $24.86 | $25.77 | $25.77 | 467,569 |
2024-11-20 | $24.63 | $24.75 | $23.76 | $24.67 | $24.67 | 347,270 |
2024-11-19 | $23.12 | $24.50 | $22.94 | $24.45 | $24.45 | 533,969 |
2024-11-18 | $23.55 | $23.97 | $23.39 | $23.65 | $23.65 | 258,865 |
2024-11-15 | $24.54 | $24.54 | $23.18 | $23.48 | $23.48 | 504,641 |
2024-11-14 | $26.09 | $26.13 | $25.24 | $25.33 | $25.33 | 280,964 |
2024-11-13 | $25.94 | $26.71 | $25.90 | $26.17 | $26.17 | 421,978 |
2024-11-12 | $25.56 | $26.17 | $25.54 | $25.94 | $25.94 | 292,980 |
2024-11-11 | $24.85 | $25.76 | $24.84 | $25.76 | $25.76 | 540,173 |
2024-11-08 | $24.43 | $24.52 | $24.10 | $24.44 | $24.44 | 296,157 |
2024-11-07 | $24.13 | $25.30 | $24.11 | $25.07 | $25.07 | 591,572 |
2024-11-06 | $22.97 | $23.88 | $22.76 | $23.81 | $23.81 | 485,376 |
2024-11-05 | $21.26 | $21.89 | $21.24 | $21.85 | $21.85 | 204,189 |
2024-11-04 | $20.88 | $21.24 | $20.63 | $21.05 | $21.05 | 234,567 |
2024-11-01 | $20.78 | $21.48 | $20.68 | $21.09 | $21.09 | 247,697 |
2024-10-31 | $21.12 | $21.32 | $20.37 | $20.44 | $20.44 | 360,139 |
2024-10-30 | $21.37 | $21.67 | $20.98 | $21.00 | $21.00 | 298,354 |
2024-10-29 | $20.07 | $21.08 | $20.06 | $20.96 | $20.96 | 155,551 |
2024-10-28 | $20.65 | $20.67 | $20.21 | $20.27 | $20.27 | 103,137 |
2024-10-25 | $20.17 | $20.60 | $19.93 | $20.05 | $20.05 | 175,031 |
2024-10-24 | $19.71 | $19.87 | $19.52 | $19.77 | $19.77 | 131,989 |
2024-10-23 | $20.31 | $20.38 | $19.20 | $19.48 | $19.48 | 197,188 |
2024-10-22 | $20.26 | $20.63 | $20.13 | $20.44 | $20.44 | 76,733 |
2024-10-21 | $20.32 | $20.65 | $20.13 | $20.60 | $20.60 | 100,902 |
2024-10-18 | $20.45 | $20.70 | $20.35 | $20.60 | $20.60 | 146,420 |
2024-10-17 | $20.44 | $20.44 | $19.76 | $19.93 | $19.93 | 110,991 |
2024-10-16 | $20.00 | $20.12 | $19.69 | $20.11 | $20.11 | 94,728 |
2024-10-15 | $20.34 | $20.40 | $19.67 | $20.05 | $20.05 | 185,598 |
2024-10-14 | $20.71 | $20.78 | $20.33 | $20.41 | $20.41 | 218,057 |
2024-10-11 | $20.05 | $20.62 | $20.05 | $20.41 | $20.41 | 207,794 |
2024-10-10 | $19.58 | $20.18 | $19.58 | $20.07 | $20.07 | 376,928 |
2024-10-09 | $19.27 | $19.92 | $19.27 | $19.85 | $19.85 | 318,551 |
2024-10-08 | $18.80 | $19.41 | $18.77 | $19.38 | $19.38 | 185,163 |
2024-10-07 | $19.24 | $19.24 | $18.49 | $18.61 | $18.61 | 196,690 |
2024-10-04 | $19.01 | $19.47 | $18.67 | $19.44 | $19.44 | 723,516 |
2024-10-03 | $18.00 | $18.43 | $17.92 | $18.40 | $18.40 | 163,473 |
2024-10-02 | $18.20 | $18.51 | $17.95 | $18.45 | $18.45 | 177,850 |
2024-10-01 | $18.79 | $18.85 | $17.79 | $18.24 | $18.24 | 224,873 |
2024-09-30 | $18.34 | $18.66 | $18.15 | $18.63 | $18.63 | 166,744 |
2024-09-27 | $18.84 | $18.88 | $18.46 | $18.58 | $18.58 | 580,447 |
2024-09-26 | $19.29 | $19.35 | $18.42 | $18.80 | $18.80 | 387,291 |
2024-09-25 | $18.77 | $19.07 | $18.70 | $18.73 | $18.73 | 642,803 |
2024-09-24 | $18.58 | $18.79 | $18.08 | $18.78 | $18.78 | 233,050 |
2024-09-23 | $18.39 | $18.54 | $18.27 | $18.34 | $18.34 | 178,236 |
2024-09-20 | $18.02 | $18.20 | $17.57 | $18.17 | $18.17 | 385,077 |
2024-09-19 | $17.80 | $18.21 | $17.58 | $18.00 | $18.00 | 511,685 |
2024-09-18 | $16.82 | $17.20 | $16.41 | $16.69 | $16.69 | 331,352 |
2024-09-17 | $16.87 | $17.10 | $16.47 | $16.69 | $16.69 | 231,893 |
2024-09-16 | $16.18 | $16.53 | $15.99 | $16.49 | $16.49 | 192,481 |
2024-09-13 | $15.99 | $16.48 | $15.99 | $16.22 | $16.22 | 259,329 |
2024-09-12 | $15.70 | $16.11 | $15.55 | $16.04 | $16.04 | 296,541 |
2024-09-11 | $14.80 | $15.53 | $14.12 | $15.46 | $15.46 | 375,086 |
2024-09-10 | $14.89 | $15.00 | $14.28 | $14.80 | $14.80 | 180,047 |
2024-09-09 | $14.64 | $14.94 | $14.41 | $14.66 | $14.66 | 323,614 |
2024-09-06 | $15.42 | $15.63 | $14.11 | $14.29 | $14.29 | 390,992 |
2024-09-05 | $15.16 | $15.63 | $15.09 | $15.42 | $15.42 | 451,384 |
2024-09-04 | $15.16 | $15.66 | $15.00 | $15.26 | $15.26 | 294,845 |
2024-09-03 | $16.30 | $16.56 | $15.16 | $15.43 | $15.43 | 340,748 |
2024-08-30 | $16.66 | $16.69 | $16.10 | $16.61 | $16.61 | 337,189 |
2024-08-29 | $16.34 | $16.91 | $16.17 | $16.32 | $16.32 | 509,573 |
2024-08-28 | $16.46 | $16.49 | $15.54 | $15.91 | $15.91 | 231,167 |
2024-08-27 | $16.35 | $16.81 | $16.22 | $16.54 | $16.54 | 158,649 |
2024-08-26 | $16.78 | $16.92 | $16.39 | $16.57 | $16.57 | 198,887 |
2024-08-23 | $16.70 | $16.88 | $16.34 | $16.71 | $16.71 | 376,883 |
2024-08-22 | $16.74 | $16.98 | $16.08 | $16.16 | $16.16 | 334,440 |
2024-08-21 | $16.46 | $16.81 | $16.34 | $16.78 | $16.78 | 224,696 |
2024-08-20 | $16.37 | $16.62 | $16.19 | $16.37 | $16.37 | 200,615 |
2024-08-19 | $15.84 | $16.39 | $15.79 | $16.37 | $16.37 | 222,169 |
2024-08-16 | $15.53 | $15.97 | $15.53 | $15.78 | $15.78 | 277,543 |
2024-08-15 | $15.38 | $15.76 | $15.36 | $15.74 | $15.74 | 440,384 |
2024-08-14 | $14.74 | $14.94 | $14.42 | $14.71 | $14.71 | 392,421 |
2024-08-13 | $13.97 | $14.74 | $13.97 | $14.67 | $14.67 | 286,580 |
2024-08-12 | $14.06 | $14.11 | $13.63 | $13.72 | $13.72 | 402,972 |
2024-08-09 | $13.61 | $14.02 | $13.57 | $13.99 | $13.99 | 380,289 |
2024-08-08 | $13.22 | $13.74 | $12.95 | $13.70 | $13.70 | 597,384 |
2024-08-07 | $13.40 | $13.81 | $12.58 | $12.65 | $12.65 | 815,544 |
2024-08-06 | $12.78 | $13.53 | $12.53 | $13.03 | $13.03 | 1,175,779 |
2024-08-05 | $11.27 | $13.03 | $11.18 | $12.57 | $12.57 | 2,374,232 |
2024-08-02 | $13.95 | $14.06 | $13.11 | $13.65 | $13.65 | 788,544 |
2024-08-01 | $16.66 | $17.11 | $15.10 | $15.51 | $15.51 | 678,586 |
2024-07-31 | $16.02 | $16.40 | $15.88 | $16.14 | $16.14 | 888,665 |
2024-07-30 | $15.75 | $16.09 | $14.95 | $15.45 | $15.45 | 412,164 |
2024-07-29 | $15.74 | $15.90 | $15.45 | $15.56 | $15.56 | 528,591 |
2024-07-26 | $15.42 | $15.66 | $15.20 | $15.46 | $15.46 | 715,971 |
2024-07-25 | $15.28 | $15.97 | $14.46 | $15.02 | $15.02 | 758,683 |
2024-07-24 | $16.07 | $16.16 | $15.09 | $15.18 | $15.18 | 594,821 |
2024-07-23 | $16.82 | $17.26 | $16.75 | $16.86 | $16.86 | 334,120 |
2024-07-22 | $16.57 | $16.89 | $16.41 | $16.73 | $16.73 | 578,160 |
2024-07-19 | $16.26 | $16.46 | $16.04 | $16.17 | $16.17 | 556,314 |
2024-07-18 | $17.11 | $17.11 | $16.03 | $16.21 | $16.21 | 1,249,931 |
2024-07-17 | $17.51 | $17.56 | $16.69 | $16.80 | $16.80 | 593,305 |
2024-07-16 | $18.24 | $18.46 | $17.94 | $18.24 | $18.24 | 382,323 |
2024-07-15 | $17.87 | $18.31 | $17.62 | $17.95 | $17.95 | 387,438 |
2024-07-12 | $17.48 | $18.10 | $17.40 | $17.78 | $17.78 | 507,014 |
2024-07-11 | $18.36 | $18.68 | $17.41 | $17.68 | $17.68 | 742,912 |
2024-07-10 | $18.59 | $18.59 | $17.85 | $18.36 | $18.36 | 585,280 |
2024-07-09 | $19.02 | $19.15 | $18.50 | $18.53 | $18.53 | 423,001 |
2024-07-08 | $19.33 | $19.33 | $18.85 | $18.96 | $18.96 | 293,208 |
2024-07-05 | $18.57 | $19.41 | $18.51 | $19.34 | $19.34 | 589,490 |
2024-07-03 | $18.45 | $18.64 | $18.45 | $18.54 | $18.54 | 168,418 |
2024-07-02 | $18.11 | $18.60 | $18.00 | $18.52 | $18.52 | 501,895 |
2024-07-01 | $18.04 | $18.21 | $17.50 | $18.16 | $18.16 | 332,811 |
2024-06-28 | $18.22 | $18.61 | $17.93 | $17.99 | $17.99 | 346,627 |
2024-06-27 | $17.53 | $18.41 | $17.48 | $18.27 | $18.27 | 553,314 |
2024-06-26 | $16.99 | $17.53 | $16.98 | $17.45 | $17.45 | 262,968 |
2024-06-25 | $16.76 | $17.24 | $16.76 | $17.20 | $17.20 | 290,717 |
2024-06-24 | $17.01 | $17.19 | $16.56 | $16.69 | $16.69 | 438,978 |
2024-06-21 | $16.80 | $17.12 | $16.64 | $17.09 | $17.09 | 343,179 |
2024-06-20 | $16.43 | $16.70 | $16.36 | $16.65 | $16.65 | 249,787 |
2024-06-18 | $16.47 | $16.60 | $16.27 | $16.41 | $16.41 | 398,375 |
2024-06-17 | $16.09 | $16.79 | $15.88 | $16.62 | $16.62 | 529,184 |
2024-06-14 | $16.00 | $16.34 | $16.00 | $16.33 | $16.33 | 417,395 |
2024-06-13 | $16.79 | $16.79 | $16.12 | $16.27 | $16.27 | 383,702 |
2024-06-12 | $17.24 | $17.34 | $16.68 | $16.87 | $16.87 | 640,404 |
2024-06-11 | $16.46 | $16.67 | $16.13 | $16.67 | $16.67 | 289,680 |
2024-06-10 | $16.16 | $16.58 | $16.04 | $16.53 | $16.53 | 303,216 |
2024-06-07 | $16.40 | $16.72 | $16.20 | $16.33 | $16.33 | 366,526 |
2024-06-06 | $16.16 | $16.71 | $16.16 | $16.61 | $16.61 | 328,503 |
2024-06-05 | $15.97 | $16.09 | $15.64 | $16.08 | $16.08 | 480,109 |
2024-06-04 | $15.43 | $15.73 | $15.32 | $15.60 | $15.60 | 225,121 |
2024-06-03 | $15.67 | $15.84 | $15.05 | $15.57 | $15.57 | 373,661 |
2024-05-31 | $15.50 | $15.61 | $14.61 | $15.43 | $15.43 | 695,194 |
2024-05-30 | $16.43 | $16.43 | $15.40 | $15.61 | $15.61 | 782,870 |
2024-05-29 | $16.70 | $17.33 | $16.70 | $17.13 | $17.13 | 234,233 |
2024-05-28 | $17.34 | $17.44 | $16.93 | $17.22 | $17.22 | 211,811 |
2024-05-24 | $17.36 | $17.73 | $17.17 | $17.39 | $17.39 | 334,104 |
2024-05-23 | $18.53 | $18.56 | $17.15 | $17.40 | $17.40 | 561,677 |
2024-05-22 | $18.48 | $18.53 | $18.05 | $18.31 | $18.31 | 116,620 |
2024-05-21 | $18.50 | $18.61 | $18.27 | $18.48 | $18.48 | 187,637 |
2024-05-20 | $18.59 | $18.83 | $18.57 | $18.78 | $18.78 | 224,309 |
2024-05-17 | $18.58 | $18.72 | $18.38 | $18.63 | $18.63 | 324,628 |
2024-05-16 | $18.70 | $18.81 | $18.50 | $18.53 | $18.53 | 366,778 |
2024-05-15 | $18.40 | $18.79 | $18.03 | $18.74 | $18.74 | 427,934 |
2024-05-14 | $17.77 | $18.05 | $17.66 | $17.97 | $17.97 | 783,593 |
2024-05-13 | $17.52 | $17.77 | $17.43 | $17.77 | $17.77 | 793,618 |
2024-05-10 | $17.78 | $17.93 | $17.41 | $17.59 | $17.59 | 419,118 |
2024-05-09 | $17.55 | $17.84 | $17.37 | $17.82 | $17.82 | 332,526 |
2024-05-08 | $17.59 | $18.06 | $17.59 | $17.90 | $17.90 | 613,872 |
2024-05-07 | $18.05 | $18.32 | $17.92 | $18.12 | $18.12 | 414,468 |
2024-05-06 | $17.68 | $18.21 | $17.55 | $18.17 | $18.17 | 472,016 |
2024-05-03 | $17.74 | $17.83 | $17.15 | $17.41 | $17.41 | 449,986 |
2024-05-02 | $16.86 | $17.23 | $16.28 | $17.18 | $17.18 | 771,512 |
2024-05-01 | $16.31 | $17.58 | $16.15 | $16.50 | $16.50 | 881,827 |
2024-04-30 | $16.81 | $17.04 | $15.98 | $16.04 | $16.04 | 608,187 |
2024-04-29 | $17.27 | $17.53 | $16.73 | $16.99 | $16.99 | 920,473 |
2024-04-26 | $17.15 | $17.37 | $16.79 | $17.26 | $17.26 | 479,861 |
2024-04-25 | $15.05 | $16.11 | $14.83 | $16.04 | $16.04 | 813,324 |
2024-04-24 | $17.10 | $17.31 | $16.34 | $16.71 | $16.71 | 491,833 |
2024-04-23 | $16.29 | $17.06 | $16.25 | $16.90 | $16.90 | 587,431 |
2024-04-22 | $15.98 | $16.25 | $15.30 | $15.96 | $15.96 | 622,745 |
2024-04-19 | $16.27 | $16.38 | $15.32 | $15.57 | $15.57 | 585,012 |
2024-04-18 | $16.78 | $17.19 | $16.47 | $16.60 | $16.60 | 470,732 |
2024-04-17 | $17.25 | $17.30 | $16.39 | $16.66 | $16.66 | 307,489 |
2024-04-16 | $16.77 | $17.32 | $16.64 | $16.98 | $16.98 | 532,741 |
2024-04-15 | $18.62 | $18.62 | $16.80 | $16.91 | $16.91 | 950,687 |
2024-04-12 | $19.06 | $19.20 | $18.18 | $18.37 | $18.37 | 665,198 |
2024-04-11 | $19.20 | $19.75 | $18.85 | $19.65 | $19.65 | 533,239 |
2024-04-10 | $18.54 | $19.05 | $18.53 | $18.94 | $18.94 | 571,243 |
2024-04-09 | $19.39 | $19.52 | $18.84 | $19.43 | $19.43 | 445,406 |
2024-04-08 | $19.24 | $19.44 | $18.87 | $19.13 | $19.13 | 244,560 |
2024-04-05 | $18.30 | $19.34 | $18.20 | $19.11 | $19.11 | 758,299 |
2024-04-04 | $19.35 | $19.70 | $18.11 | $18.17 | $18.17 | 947,261 |
2024-04-03 | $18.50 | $19.12 | $18.50 | $18.97 | $18.97 | 475,990 |
2024-04-02 | $18.25 | $18.74 | $17.96 | $18.72 | $18.72 | 528,290 |
2024-04-01 | $19.08 | $19.51 | $18.89 | $19.15 | $19.15 | 317,408 |
2024-03-28 | $19.20 | $19.45 | $19.00 | $19.01 | $19.01 | 452,661 |
2024-03-27 | $19.66 | $19.76 | $18.72 | $19.15 | $19.15 | 1,008,161 |
2024-03-26 | $19.50 | $19.82 | $19.26 | $19.32 | $19.32 | 302,378 |
2024-03-25 | $19.15 | $19.48 | $19.01 | $19.32 | $19.32 | 271,496 |
2024-03-22 | $19.38 | $19.56 | $19.17 | $19.41 | $19.41 | 491,697 |
2024-03-21 | $19.80 | $19.97 | $19.37 | $19.37 | $19.37 | 847,199 |
2024-03-20 | $18.42 | $19.41 | $18.39 | $19.28 | $19.28 | 1,272,044 |
2024-03-19 | $17.92 | $18.37 | $17.60 | $18.35 | $18.35 | 1,048,565 |
2024-03-18 | $18.22 | $18.59 | $18.02 | $18.35 | $18.35 | 972,770 |
2024-03-15 | $18.10 | $18.26 | $17.57 | $17.63 | $17.63 | 893,254 |
2024-03-14 | $18.85 | $18.92 | $18.19 | $18.54 | $18.54 | 515,515 |
2024-03-13 | $18.46 | $18.98 | $18.41 | $18.69 | $18.69 | 369,532 |
2024-03-12 | $18.28 | $18.77 | $17.97 | $18.63 | $18.63 | 547,824 |
2024-03-11 | $18.13 | $18.35 | $17.79 | $18.12 | $18.12 | 489,761 |
2024-03-08 | $18.75 | $19.47 | $18.18 | $18.44 | $18.44 | 799,067 |
2024-03-07 | $18.22 | $18.70 | $17.88 | $18.54 | $18.54 | 837,209 |
2024-03-06 | $18.28 | $18.45 | $17.65 | $17.91 | $17.91 | 720,906 |
2024-03-05 | $18.34 | $18.36 | $17.31 | $17.62 | $17.62 | 878,762 |
2024-03-04 | $19.25 | $19.25 | $18.74 | $18.92 | $18.92 | 642,415 |
2024-03-01 | $18.69 | $19.39 | $18.63 | $19.25 | $19.25 | 628,358 |
2024-02-29 | $18.27 | $18.71 | $18.01 | $18.61 | $18.61 | 883,491 |
2024-02-28 | $18.09 | $18.46 | $17.98 | $18.22 | $18.22 | 426,350 |
2024-02-27 | $18.09 | $18.46 | $18.04 | $18.38 | $18.38 | 624,043 |
2024-02-26 | $18.03 | $18.33 | $17.92 | $17.95 | $17.95 | 513,978 |
2024-02-23 | $18.31 | $18.59 | $17.93 | $18.16 | $18.16 | 675,957 |
2024-02-22 | $17.75 | $18.06 | $17.46 | $17.96 | $17.96 | 950,286 |
2024-02-21 | $16.61 | $16.77 | $16.26 | $16.74 | $16.74 | 590,102 |
2024-02-20 | $17.35 | $17.58 | $16.65 | $17.12 | $17.12 | 822,568 |
2024-02-16 | $18.39 | $18.43 | $17.62 | $17.88 | $17.88 | 1,113,873 |
2024-02-15 | $18.74 | $19.06 | $18.39 | $19.03 | $19.03 | 1,137,079 |
2024-02-14 | $18.32 | $18.92 | $18.05 | $18.88 | $18.88 | 850,819 |
2024-02-13 | $17.43 | $18.42 | $17.08 | $17.88 | $17.88 | 1,250,614 |
2024-02-12 | $19.25 | $19.70 | $19.03 | $19.12 | $19.12 | 992,735 |
2024-02-09 | $18.91 | $19.46 | $18.70 | $19.22 | $19.22 | 934,914 |
2024-02-08 | $17.97 | $18.54 | $17.92 | $18.41 | $18.41 | 554,243 |
2024-02-07 | $17.73 | $18.14 | $17.57 | $18.00 | $18.00 | 610,792 |
2024-02-06 | $17.82 | $17.94 | $17.24 | $17.69 | $17.69 | 539,444 |
2024-02-05 | $17.98 | $18.16 | $17.19 | $17.60 | $17.60 | 884,172 |
2024-02-02 | $17.54 | $18.34 | $17.07 | $18.17 | $18.17 | 1,650,492 |
2024-02-01 | $16.37 | $16.71 | $16.19 | $16.62 | $16.62 | 837,494 |
2024-01-31 | $16.70 | $17.14 | $15.94 | $16.03 | $16.03 | 1,719,056 |
2024-01-30 | $18.02 | $18.12 | $17.51 | $17.60 | $17.60 | 909,913 |
2024-01-29 | $17.15 | $18.22 | $17.15 | $18.20 | $18.20 | 1,024,302 |
2024-01-26 | $16.96 | $17.47 | $16.84 | $17.14 | $17.14 | 613,158 |
2024-01-25 | $17.03 | $17.29 | $16.62 | $17.00 | $17.00 | 787,276 |
2024-01-24 | $17.29 | $17.41 | $16.68 | $16.72 | $16.72 | 1,195,865 |
2024-01-23 | $16.60 | $16.70 | $16.27 | $16.57 | $16.57 | 537,994 |
2024-01-22 | $16.66 | $17.00 | $16.32 | $16.40 | $16.40 | 1,148,499 |
2024-01-19 | $15.65 | $16.15 | $15.44 | $16.13 | $16.13 | 1,125,706 |
2024-01-18 | $15.12 | $15.38 | $14.87 | $15.32 | $15.32 | 1,440,097 |
2024-01-17 | $14.53 | $14.79 | $13.89 | $14.78 | $14.78 | 961,432 |
2024-01-16 | $15.03 | $15.25 | $14.68 | $14.92 | $14.92 | 791,067 |
2024-01-12 | $15.51 | $15.83 | $15.33 | $15.37 | $15.37 | 524,860 |
2024-01-11 | $15.46 | $15.71 | $14.75 | $15.48 | $15.48 | 910,894 |
2024-01-10 | $14.96 | $15.45 | $14.85 | $15.24 | $15.24 | 610,780 |
2024-01-09 | $14.42 | $15.06 | $14.42 | $14.88 | $14.88 | 701,308 |
2024-01-08 | $13.72 | $14.59 | $13.71 | $14.59 | $14.59 | 831,732 |
2024-01-05 | $13.21 | $13.81 | $13.20 | $13.53 | $13.53 | 529,457 |
2024-01-04 | $13.32 | $13.64 | $13.14 | $13.33 | $13.33 | 478,197 |
2024-01-03 | $13.58 | $13.86 | $13.44 | $13.49 | $13.49 | 847,200 |
2024-01-02 | $14.67 | $14.68 | $13.81 | $14.10 | $14.10 | 1,018,215 |
2023-12-29 | $15.53 | $15.66 | $15.00 | $15.16 | $15.16 | 576,410 |
2023-12-28 | $15.59 | $15.74 | $15.47 | $15.61 | $15.61 | 434,101 |
2023-12-27 | $15.65 | $15.79 | $15.40 | $15.57 | $15.57 | 385,446 |
2023-12-26 | $15.51 | $15.65 | $15.39 | $15.58 | $15.58 | 520,207 |
2023-12-22 | $15.59 | $15.74 | $15.20 | $15.47 | $15.47 | 705,087 |
2023-12-21 | $15.26 | $15.49 | $15.00 | $15.47 | $15.47 | 803,186 |
2023-12-20 | $15.37 | $15.80 | $14.74 | $14.80 | $14.80 | 1,082,744 |
2023-12-19 | $15.24 | $15.52 | $15.21 | $15.47 | $15.47 | 589,592 |
2023-12-18 | $14.57 | $15.21 | $14.56 | $15.04 | $15.04 | 849,787 |
2023-12-15 | $14.28 | $14.62 | $14.13 | $14.50 | $14.50 | 545,190 |
2023-12-14 | $14.34 | $14.59 | $13.79 | $14.27 | $14.27 | 959,006 |
2023-12-13 | $13.32 | $13.95 | $13.01 | $13.91 | $13.91 | 1,186,946 |
2023-12-12 | $12.87 | $13.20 | $12.69 | $13.18 | $13.18 | 499,985 |
2023-12-11 | $12.74 | $13.04 | $12.58 | $12.98 | $12.98 | 507,333 |
2023-12-08 | $12.26 | $12.85 | $12.23 | $12.79 | $12.79 | 527,557 |
2023-12-07 | $12.30 | $12.62 | $12.21 | $12.51 | $12.51 | 538,087 |
2023-12-06 | $12.46 | $12.64 | $12.05 | $12.08 | $12.08 | 453,711 |
2023-12-05 | $12.11 | $12.40 | $11.94 | $12.26 | $12.26 | 442,179 |
2023-12-04 | $12.17 | $12.39 | $11.95 | $12.34 | $12.34 | 705,270 |
2023-12-01 | $11.87 | $12.62 | $11.74 | $12.59 | $12.59 | 929,578 |
2023-11-30 | $12.18 | $12.34 | $11.63 | $11.95 | $11.95 | 648,635 |
2023-11-29 | $11.87 | $12.18 | $11.78 | $11.80 | $11.80 | 915,028 |
2023-11-28 | $11.25 | $11.58 | $11.10 | $11.56 | $11.56 | 652,165 |
2023-11-27 | $11.27 | $11.56 | $11.22 | $11.32 | $11.32 | 609,714 |
2023-11-24 | $11.28 | $11.34 | $11.15 | $11.34 | $11.34 | 229,455 |
2023-11-22 | $11.20 | $11.51 | $11.16 | $11.33 | $11.33 | 902,958 |
2023-11-21 | $11.02 | $11.12 | $10.81 | $11.04 | $11.04 | 646,866 |
2023-11-20 | $10.87 | $11.35 | $10.87 | $11.27 | $11.27 | 872,883 |
2023-11-17 | $10.74 | $10.90 | $10.66 | $10.90 | $10.90 | 584,533 |
2023-11-16 | $10.66 | $10.81 | $10.50 | $10.77 | $10.77 | 942,701 |
2023-11-15 | $11.17 | $11.39 | $10.95 | $11.08 | $11.08 | 1,272,275 |
2023-11-14 | $10.59 | $11.04 | $10.55 | $10.96 | $10.96 | 1,082,761 |
2023-11-13 | $9.81 | $10.05 | $9.73 | $9.94 | $9.94 | 926,824 |
2023-11-10 | $9.47 | $10.00 | $9.38 | $10.00 | $10.00 | 791,210 |
2023-11-09 | $9.99 | $10.06 | $9.47 | $9.53 | $9.53 | 741,841 |
2023-11-08 | $10.03 | $10.07 | $9.76 | $9.96 | $9.96 | 569,229 |
2023-11-07 | $9.76 | $10.23 | $9.66 | $10.05 | $10.05 | 933,788 |
2023-11-06 | $9.76 | $9.79 | $9.23 | $9.48 | $9.48 | 572,577 |
2023-11-03 | $9.24 | $9.76 | $9.21 | $9.66 | $9.66 | 940,057 |
2023-11-02 | $9.17 | $9.22 | $8.85 | $9.06 | $9.06 | 716,296 |
2023-11-01 | $8.62 | $8.79 | $8.42 | $8.76 | $8.76 | 610,172 |
2023-10-31 | $8.54 | $8.67 | $8.28 | $8.62 | $8.62 | 766,511 |
2023-10-30 | $8.20 | $8.42 | $8.05 | $8.30 | $8.30 | 598,584 |
2023-10-27 | $8.15 | $8.24 | $7.90 | $8.00 | $8.00 | 1,341,235 |
2023-10-26 | $8.13 | $8.26 | $7.63 | $7.83 | $7.83 | 1,753,820 |
2023-10-25 | $9.11 | $9.11 | $8.23 | $8.28 | $8.28 | 1,814,117 |
2023-10-24 | $9.37 | $9.71 | $9.25 | $9.55 | $9.55 | 481,565 |
2023-10-23 | $8.99 | $9.43 | $8.75 | $9.13 | $9.13 | 798,138 |
2023-10-20 | $9.67 | $9.74 | $9.11 | $9.15 | $9.15 | 906,691 |
2023-10-19 | $10.10 | $10.31 | $9.67 | $9.74 | $9.74 | 1,152,909 |
2023-10-18 | $10.17 | $10.35 | $9.67 | $9.76 | $9.76 | 839,010 |
2023-10-17 | $10.06 | $10.57 | $9.99 | $10.41 | $10.41 | 473,140 |
2023-10-16 | $9.96 | $10.45 | $9.90 | $10.36 | $10.36 | 556,952 |
2023-10-13 | $10.33 | $10.37 | $9.63 | $9.77 | $9.77 | 843,168 |
2023-10-12 | $10.84 | $10.84 | $10.08 | $10.27 | $10.27 | 1,069,609 |
2023-10-11 | $10.81 | $10.99 | $10.52 | $10.79 | $10.79 | 686,066 |
2023-10-10 | $10.47 | $10.96 | $10.40 | $10.67 | $10.67 | 1,032,257 |
2023-10-09 | $9.92 | $10.50 | $9.77 | $10.42 | $10.42 | 853,082 |
2023-10-06 | $9.19 | $10.28 | $9.18 | $10.19 | $10.19 | 1,072,738 |
2023-10-05 | $9.77 | $9.77 | $9.18 | $9.51 | $9.51 | 729,318 |
2023-10-04 | $9.63 | $9.86 | $9.49 | $9.78 | $9.78 | 710,115 |
2023-10-03 | $10.01 | $10.20 | $9.38 | $9.52 | $9.52 | 1,101,322 |
2023-10-02 | $10.16 | $10.48 | $10.04 | $10.26 | $10.26 | 755,397 |
2023-09-29 | $10.39 | $10.59 | $10.05 | $10.14 | $10.14 | 1,279,232 |
2023-09-28 | $9.58 | $10.17 | $9.46 | $10.00 | $10.00 | 782,902 |
2023-09-27 | $9.71 | $10.00 | $9.47 | $9.83 | $9.83 | 818,004 |
2023-09-26 | $9.86 | $10.00 | $9.52 | $9.59 | $9.59 | 760,659 |
2023-09-25 | $9.87 | $10.14 | $9.80 | $10.10 | $10.10 | 505,738 |
2023-09-22 | $10.16 | $10.35 | $9.96 | $9.97 | $9.97 | 959,696 |
2023-09-21 | $10.46 | $10.52 | $9.96 | $9.98 | $9.98 | 1,674,882 |
2023-09-20 | $11.52 | $11.66 | $10.91 | $10.94 | $10.94 | 763,009 |
2023-09-19 | $11.46 | $11.48 | $10.99 | $11.41 | $11.41 | 753,973 |
2023-09-18 | $11.58 | $11.82 | $11.51 | $11.60 | $11.60 | 719,620 |
2023-09-15 | $12.18 | $12.20 | $11.56 | $11.72 | $11.72 | 971,038 |
2023-09-14 | $12.50 | $12.50 | $12.08 | $12.30 | $12.30 | 910,517 |
2023-09-13 | $12.47 | $12.58 | $12.17 | $12.30 | $12.30 | 579,950 |
2023-09-12 | $12.73 | $12.98 | $12.48 | $12.49 | $12.49 | 698,992 |
2023-09-11 | $12.71 | $12.99 | $12.65 | $12.93 | $12.93 | 952,433 |
2023-09-08 | $12.51 | $12.69 | $12.36 | $12.51 | $12.51 | 475,178 |
2023-09-07 | $12.06 | $12.54 | $11.97 | $12.47 | $12.47 | 1,116,736 |
2023-09-06 | $12.62 | $12.82 | $12.26 | $12.50 | $12.50 | 824,207 |
2023-09-05 | $12.50 | $12.83 | $12.43 | $12.70 | $12.70 | 677,934 |
2023-09-01 | $12.72 | $12.88 | $12.46 | $12.61 | $12.61 | 1,056,226 |
2023-08-31 | $12.10 | $12.54 | $12.08 | $12.34 | $12.34 | 1,556,165 |
2023-08-30 | $11.60 | $11.85 | $11.45 | $11.80 | $11.80 | 792,111 |
2023-08-29 | $10.94 | $11.68 | $10.92 | $11.61 | $11.61 | 964,957 |
2023-08-28 | $10.99 | $11.15 | $10.83 | $10.99 | $10.99 | 757,132 |
2023-08-25 | $10.55 | $10.94 | $10.19 | $10.82 | $10.82 | 1,396,597 |
2023-08-24 | $11.55 | $11.60 | $10.43 | $10.44 | $10.44 | 1,292,556 |
2023-08-23 | $10.91 | $11.45 | $10.84 | $11.32 | $11.32 | 1,074,497 |
2023-08-22 | $10.85 | $10.97 | $10.64 | $10.79 | $10.79 | 1,148,592 |
2023-08-21 | $10.53 | $10.81 | $10.35 | $10.67 | $10.67 | 992,160 |
2023-08-18 | $9.97 | $10.56 | $9.92 | $10.46 | $10.46 | 1,079,645 |
2023-08-17 | $10.89 | $10.92 | $10.41 | $10.46 | $10.46 | 1,027,497 |
2023-08-16 | $11.02 | $11.16 | $10.74 | $10.75 | $10.75 | 1,106,489 |
2023-08-15 | $11.48 | $11.56 | $11.05 | $11.13 | $11.13 | 809,711 |
2023-08-14 | $11.25 | $11.68 | $11.13 | $11.68 | $11.68 | 1,079,469 |
2023-08-11 | $11.28 | $11.59 | $11.21 | $11.36 | $11.36 | 1,449,198 |
2023-08-10 | $11.83 | $12.17 | $11.35 | $11.55 | $11.55 | 1,556,990 |
2023-08-09 | $12.02 | $12.04 | $11.32 | $11.45 | $11.45 | 1,237,779 |
2023-08-08 | $11.76 | $12.00 | $11.35 | $11.94 | $11.94 | 1,379,048 |
2023-08-07 | $12.17 | $12.42 | $11.78 | $12.40 | $12.40 | 1,028,333 |
2023-08-04 | $12.54 | $12.66 | $11.99 | $12.04 | $12.04 | 1,480,386 |
2023-08-03 | $11.74 | $12.03 | $11.63 | $11.82 | $11.82 | 1,299,757 |
2023-08-02 | $12.74 | $12.76 | $11.90 | $12.19 | $12.19 | 2,181,813 |
2023-08-01 | $13.36 | $13.54 | $13.03 | $13.38 | $13.38 | 769,142 |
2023-07-31 | $13.20 | $13.67 | $13.19 | $13.54 | $13.54 | 934,894 |
2023-07-28 | $12.69 | $13.19 | $12.60 | $13.09 | $13.09 | 1,457,958 |
2023-07-27 | $13.33 | $13.40 | $12.19 | $12.34 | $12.34 | 1,996,896 |
2023-07-26 | $12.39 | $12.76 | $12.21 | $12.64 | $12.64 | 1,086,228 |
2023-07-25 | $12.46 | $12.72 | $12.45 | $12.47 | $12.47 | 861,696 |
2023-07-24 | $12.47 | $12.58 | $12.08 | $12.34 | $12.34 | 1,332,183 |
2023-07-21 | $12.81 | $12.92 | $12.30 | $12.40 | $12.40 | 1,063,493 |
2023-07-20 | $13.34 | $13.51 | $12.40 | $12.48 | $12.48 | 2,344,724 |
2023-07-19 | $13.95 | $14.36 | $13.71 | $13.89 | $13.89 | 1,422,246 |
2023-07-18 | $13.37 | $13.77 | $13.16 | $13.68 | $13.68 | 1,384,416 |
2023-07-17 | $12.99 | $13.49 | $12.87 | $13.34 | $13.34 | 987,891 |
2023-07-14 | $13.29 | $13.56 | $12.83 | $12.96 | $12.96 | 1,443,052 |
2023-07-13 | $12.86 | $13.46 | $12.85 | $13.35 | $13.35 | 1,743,030 |
2023-07-12 | $12.68 | $12.72 | $12.15 | $12.50 | $12.50 | 1,316,893 |
2023-07-11 | $11.62 | $12.27 | $11.55 | $12.19 | $12.19 | 1,556,480 |
2023-07-10 | $11.05 | $11.47 | $10.89 | $11.46 | $11.46 | 729,380 |
2023-07-07 | $11.06 | $11.49 | $11.04 | $11.15 | $11.15 | 1,271,140 |
2023-07-06 | $11.19 | $11.20 | $10.72 | $11.04 | $11.04 | 1,049,403 |
2023-07-05 | $11.47 | $11.78 | $11.36 | $11.67 | $11.67 | 724,093 |
2023-07-03 | $11.44 | $11.64 | $11.37 | $11.60 | $11.60 | 691,366 |
2023-06-30 | $11.43 | $11.72 | $11.40 | $11.42 | $11.42 | 1,117,276 |
2023-06-29 | $11.35 | $11.38 | $10.93 | $11.09 | $11.09 | 962,365 |
2023-06-28 | $10.86 | $11.52 | $10.84 | $11.34 | $11.34 | 1,006,155 |
2023-06-27 | $10.55 | $11.03 | $10.41 | $10.89 | $10.89 | 976,674 |
2023-06-26 | $10.68 | $11.10 | $10.37 | $10.38 | $10.38 | 865,063 |
2023-06-23 | $10.69 | $10.95 | $10.52 | $10.76 | $10.76 | 1,209,034 |
2023-06-22 | $10.53 | $11.10 | $10.46 | $11.09 | $11.09 | 1,218,830 |
2023-06-21 | $11.28 | $11.31 | $10.53 | $10.72 | $10.72 | 1,296,907 |
2023-06-20 | $11.24 | $11.66 | $11.03 | $11.40 | $11.40 | 1,052,729 |
2023-06-16 | $12.02 | $12.07 | $11.39 | $11.46 | $11.46 | 1,039,599 |
2023-06-15 | $11.07 | $11.95 | $10.95 | $11.84 | $11.84 | 1,373,802 |
2023-06-14 | $11.19 | $11.41 | $10.84 | $11.31 | $11.31 | 1,229,706 |
2023-06-13 | $11.31 | $11.33 | $10.91 | $11.25 | $11.25 | 1,218,970 |
2023-06-12 | $10.63 | $10.94 | $10.51 | $10.93 | $10.93 | 1,085,411 |
2023-06-09 | $10.54 | $10.90 | $10.37 | $10.48 | $10.48 | 1,240,596 |
2023-06-08 | $10.14 | $10.48 | $9.95 | $10.38 | $10.38 | 1,460,680 |
2023-06-07 | $11.33 | $11.54 | $10.16 | $10.24 | $10.24 | 1,429,241 |
2023-06-06 | $10.90 | $11.35 | $10.79 | $11.21 | $11.21 | 801,946 |
2023-06-05 | $10.74 | $11.19 | $10.65 | $10.99 | $10.99 | 1,007,595 |
2023-06-02 | $10.86 | $11.18 | $10.71 | $10.90 | $10.90 | 1,195,737 |
2023-06-01 | $10.08 | $10.77 | $9.94 | $10.58 | $10.58 | 1,238,426 |
2023-05-31 | $9.95 | $10.28 | $9.82 | $10.26 | $10.26 | 981,311 |
2023-05-30 | $10.26 | $10.32 | $9.83 | $10.09 | $10.09 | 1,128,430 |
2023-05-26 | $9.19 | $9.96 | $9.19 | $9.82 | $9.82 | 1,564,221 |
2023-05-25 | $9.25 | $9.29 | $8.90 | $9.06 | $9.06 | 1,421,184 |
2023-05-24 | $8.86 | $9.20 | $8.84 | $9.08 | $9.08 | 1,018,684 |
2023-05-23 | $9.15 | $9.53 | $9.03 | $9.05 | $9.05 | 824,937 |
2023-05-22 | $9.08 | $9.53 | $9.08 | $9.37 | $9.37 | 1,098,606 |
2023-05-19 | $9.29 | $9.32 | $8.96 | $9.08 | $9.08 | 1,097,542 |
2023-05-18 | $8.64 | $9.32 | $8.64 | $9.28 | $9.28 | 1,751,598 |
2023-05-17 | $8.27 | $8.71 | $8.18 | $8.67 | $8.67 | 1,098,650 |
2023-05-16 | $8.14 | $8.32 | $8.10 | $8.19 | $8.19 | 847,556 |
2023-05-15 | $7.98 | $8.31 | $7.93 | $8.27 | $8.27 | 924,262 |
2023-05-12 | $8.16 | $8.18 | $7.75 | $7.93 | $7.93 | 828,938 |
2023-05-11 | $8.07 | $8.23 | $7.97 | $8.13 | $8.13 | 969,335 |
2023-05-10 | $7.89 | $8.10 | $7.76 | $8.00 | $8.00 | 1,276,471 |
2023-05-09 | $7.56 | $7.80 | $7.55 | $7.67 | $7.67 | 907,103 |
2023-05-08 | $7.49 | $7.80 | $7.49 | $7.74 | $7.74 | 1,118,332 |
2023-05-05 | $7.32 | $7.53 | $7.31 | $7.48 | $7.48 | 1,121,998 |
2023-05-04 | $7.20 | $7.36 | $7.15 | $7.20 | $7.20 | 1,505,912 |
2023-05-03 | $7.35 | $7.57 | $7.12 | $7.16 | $7.16 | 1,568,802 |
2023-05-02 | $7.66 | $7.68 | $7.18 | $7.30 | $7.30 | 1,170,904 |
2023-05-01 | $7.84 | $7.86 | $7.63 | $7.75 | $7.75 | 993,751 |
2023-04-28 | $7.71 | $7.90 | $7.41 | $7.90 | $7.90 | 1,877,951 |
2023-04-27 | $7.93 | $8.17 | $7.78 | $8.06 | $8.06 | 2,078,918 |
2023-04-26 | $7.55 | $7.74 | $7.32 | $7.39 | $7.39 | 1,670,526 |
2023-04-25 | $7.80 | $7.80 | $7.26 | $7.28 | $7.28 | 1,692,224 |
2023-04-24 | $8.12 | $8.25 | $7.77 | $7.96 | $7.96 | 1,424,741 |
2023-04-21 | $7.93 | $8.12 | $7.79 | $8.06 | $8.06 | 1,240,813 |
2023-04-20 | $8.01 | $8.23 | $7.87 | $7.95 | $7.95 | 1,373,334 |
2023-04-19 | $8.13 | $8.35 | $8.06 | $8.24 | $8.24 | 1,143,693 |
2023-04-18 | $8.67 | $8.73 | $8.35 | $8.44 | $8.44 | 930,978 |
2023-04-17 | $8.43 | $8.55 | $8.27 | $8.48 | $8.48 | 1,254,570 |
2023-04-14 | $8.42 | $8.68 | $8.21 | $8.53 | $8.53 | 1,309,714 |
2023-04-13 | $8.17 | $8.62 | $8.17 | $8.57 | $8.57 | 1,505,388 |
2023-04-12 | $8.48 | $8.57 | $7.95 | $7.99 | $7.99 | 2,592,583 |
2023-04-11 | $8.27 | $8.37 | $8.00 | $8.22 | $8.22 | 1,242,956 |
2023-04-10 | $8.14 | $8.35 | $7.97 | $8.34 | $8.34 | 1,448,629 |
2023-04-06 | $8.06 | $8.43 | $7.80 | $8.39 | $8.39 | 1,770,148 |
2023-04-05 | $8.80 | $8.80 | $8.03 | $8.27 | $8.27 | 1,779,864 |
2023-04-04 | $8.89 | $9.04 | $8.69 | $8.84 | $8.84 | 1,855,266 |
2023-04-03 | $8.78 | $8.88 | $8.53 | $8.83 | $8.83 | 1,873,918 |
2023-03-31 | $8.41 | $9.03 | $8.39 | $8.98 | $8.98 | 2,625,196 |
2023-03-30 | $8.36 | $8.48 | $8.20 | $8.33 | $8.33 | 1,457,627 |
2023-03-29 | $8.03 | $8.21 | $7.92 | $8.15 | $8.15 | 1,689,850 |
2023-03-28 | $7.89 | $7.89 | $7.59 | $7.76 | $7.76 | 1,409,581 |
2023-03-27 | $8.14 | $8.27 | $7.80 | $7.94 | $7.94 | 2,024,866 |
2023-03-24 | $7.93 | $8.04 | $7.71 | $8.02 | $8.02 | 2,128,950 |
2023-03-23 | $8.03 | $8.44 | $7.78 | $8.03 | $8.03 | 2,894,477 |
2023-03-22 | $8.25 | $8.56 | $7.69 | $7.70 | $7.70 | 2,852,402 |
2023-03-21 | $7.85 | $8.34 | $7.84 | $8.26 | $8.26 | 1,886,090 |
2023-03-20 | $7.56 | $7.69 | $7.36 | $7.65 | $7.65 | 1,918,336 |
2023-03-17 | $7.82 | $8.00 | $7.46 | $7.65 | $7.65 | 2,887,573 |
2023-03-16 | $7.25 | $7.94 | $7.22 | $7.92 | $7.92 | 4,099,155 |
2023-03-15 | $6.77 | $7.31 | $6.75 | $7.29 | $7.29 | 3,947,784 |
2023-03-14 | $7.00 | $7.16 | $6.80 | $7.04 | $7.04 | 3,358,565 |
2023-03-13 | $6.26 | $6.83 | $6.01 | $6.59 | $6.59 | 3,839,316 |
2023-03-10 | $7.01 | $7.03 | $6.35 | $6.48 | $6.48 | 4,913,906 |
2023-03-09 | $7.71 | $7.96 | $7.04 | $7.11 | $7.11 | 2,822,574 |
2023-03-08 | $7.71 | $7.87 | $7.48 | $7.71 | $7.71 | 2,336,054 |
2023-03-07 | $7.99 | $8.23 | $7.71 | $7.75 | $7.75 | 2,691,250 |
2023-03-06 | $8.14 | $8.45 | $7.92 | $7.92 | $7.92 | 2,908,470 |
2023-03-03 | $7.56 | $8.04 | $7.55 | $8.01 | $8.01 | 2,475,872 |
2023-03-02 | $7.12 | $7.44 | $7.07 | $7.40 | $7.40 | 2,071,672 |
2023-03-01 | $7.38 | $7.51 | $7.12 | $7.18 | $7.18 | 1,856,914 |
2023-02-28 | $7.28 | $7.53 | $7.27 | $7.37 | $7.37 | 1,621,182 |
2023-02-27 | $7.40 | $7.48 | $7.20 | $7.28 | $7.28 | 2,428,147 |
2023-02-24 | $7.17 | $7.33 | $7.00 | $7.18 | $7.18 | 2,965,323 |
2023-02-23 | $7.89 | $7.90 | $7.26 | $7.71 | $7.71 | 2,883,021 |
2023-02-22 | $7.71 | $7.93 | $7.56 | $7.74 | $7.74 | 2,584,818 |
2023-02-21 | $7.85 | $8.08 | $7.62 | $7.67 | $7.67 | 2,580,944 |
2023-02-17 | $8.55 | $8.58 | $7.95 | $8.21 | $8.21 | 4,321,954 |
2023-02-16 | $8.83 | $9.36 | $8.74 | $8.79 | $8.79 | 4,236,658 |
2023-02-15 | $8.75 | $9.40 | $8.70 | $9.37 | $9.37 | 3,110,431 |
2023-02-14 | $8.37 | $9.00 | $8.15 | $8.84 | $8.84 | 3,731,249 |
2023-02-13 | $8.21 | $8.66 | $8.05 | $8.56 | $8.56 | 2,585,830 |
2023-02-10 | $8.33 | $8.43 | $7.85 | $8.06 | $8.06 | 3,763,311 |
2023-02-09 | $9.34 | $9.38 | $8.44 | $8.57 | $8.57 | 4,691,042 |
2023-02-08 | $9.47 | $9.54 | $8.85 | $8.99 | $8.99 | 2,953,984 |
2023-02-07 | $9.04 | $9.77 | $8.77 | $9.65 | $9.65 | 5,225,409 |
2023-02-06 | $9.17 | $9.47 | $8.98 | $9.10 | $9.10 | 2,240,685 |
2023-02-03 | $9.57 | $10.45 | $9.44 | $9.54 | $9.54 | 4,152,744 |
2023-02-02 | $10.02 | $10.92 | $9.99 | $10.59 | $10.59 | 6,170,055 |
2023-02-01 | $8.29 | $9.08 | $8.05 | $8.92 | $8.92 | 4,551,036 |
2023-01-31 | $7.98 | $8.40 | $7.96 | $8.39 | $8.39 | 2,068,493 |
2023-01-30 | $8.13 | $8.33 | $7.84 | $7.95 | $7.95 | 3,048,943 |
2023-01-27 | $7.89 | $8.63 | $7.87 | $8.43 | $8.43 | 3,737,143 |
2023-01-26 | $7.81 | $8.01 | $7.54 | $8.00 | $8.00 | 2,788,765 |
2023-01-25 | $7.11 | $7.56 | $6.83 | $7.50 | $7.50 | 2,578,022 |
2023-01-24 | $7.63 | $7.95 | $7.53 | $7.59 | $7.59 | 2,217,967 |
2023-01-23 | $7.33 | $7.83 | $7.19 | $7.81 | $7.81 | 3,822,802 |
2023-01-20 | $6.71 | $7.26 | $6.62 | $7.24 | $7.24 | 2,936,370 |
2023-01-19 | $6.52 | $6.73 | $6.43 | $6.58 | $6.58 | 2,233,328 |
2023-01-18 | $7.21 | $7.41 | $6.73 | $6.75 | $6.75 | 3,031,043 |
2023-01-17 | $6.99 | $7.13 | $6.73 | $7.06 | $7.06 | 2,283,813 |
2023-01-13 | $6.54 | $7.07 | $6.54 | $7.01 | $7.01 | 2,244,528 |
2023-01-12 | $6.78 | $6.86 | $6.31 | $6.82 | $6.82 | 3,827,198 |
2023-01-11 | $6.30 | $6.67 | $6.24 | $6.65 | $6.65 | 3,374,190 |
2023-01-10 | $5.87 | $6.25 | $5.85 | $6.23 | $6.23 | 2,463,537 |
2023-01-09 | $5.92 | $6.32 | $5.92 | $5.99 | $5.99 | 3,314,637 |
2023-01-06 | $5.56 | $5.82 | $5.23 | $5.76 | $5.76 | 3,633,620 |
2023-01-05 | $5.75 | $5.77 | $5.40 | $5.45 | $5.45 | 2,533,455 |
2023-01-04 | $5.99 | $6.03 | $5.67 | $5.89 | $5.89 | 3,393,803 |
2023-01-03 | $5.99 | $6.17 | $5.57 | $5.75 | $5.75 | 2,938,572 |
2022-12-30 | $5.43 | $5.71 | $5.39 | $5.71 | $5.71 | 2,630,360 |
2022-12-29 | $5.35 | $5.75 | $5.27 | $5.71 | $5.71 | 2,727,195 |
2022-12-28 | $5.27 | $5.42 | $5.11 | $5.18 | $5.18 | 2,420,878 |
2022-12-27 | $5.53 | $5.53 | $5.19 | $5.33 | $5.33 | 2,828,045 |
2022-12-23 | $5.53 | $5.64 | $5.34 | $5.59 | $5.59 | 3,424,636 |
2022-12-22 | $5.76 | $5.76 | $5.26 | $5.58 | $5.58 | 5,336,748 |
2022-12-21 | $5.85 | $6.13 | $5.65 | $6.02 | $6.02 | 3,605,685 |
2022-12-20 | $5.59 | $5.90 | $5.48 | $5.77 | $5.77 | 3,341,281 |
2022-12-19 | $6.06 | $6.09 | $5.63 | $5.70 | $5.70 | 4,138,474 |
2022-12-16 | $6.15 | $6.29 | $5.95 | $6.12 | $6.12 | 3,458,810 |
2022-12-15 | $6.64 | $6.71 | $6.15 | $6.24 | $6.24 | 3,936,452 |
2022-12-14 | $7.12 | $7.43 | $6.82 | $7.10 | $7.10 | 6,232,542 |
2022-12-13 | $7.71 | $7.84 | $6.92 | $7.15 | $7.15 | 8,069,057 |
2022-12-12 | $6.41 | $6.75 | $6.40 | $6.74 | $6.74 | 2,480,300 |
2022-12-09 | $6.34 | $6.63 | $6.26 | $6.37 | $6.37 | 2,725,653 |
2022-12-08 | $6.20 | $6.49 | $6.01 | $6.37 | $6.37 | 3,811,566 |
2022-12-07 | $6.07 | $6.24 | $5.85 | $6.02 | $6.02 | 4,890,350 |
2022-12-06 | $6.63 | $6.63 | $6.01 | $6.15 | $6.15 | 3,358,068 |
2022-12-05 | $7.12 | $7.25 | $6.54 | $6.63 | $6.63 | 2,898,275 |
2022-12-02 | $7.10 | $7.43 | $7.03 | $7.34 | $7.34 | 3,845,371 |
2022-12-01 | $7.37 | $7.71 | $7.21 | $7.56 | $7.56 | 5,599,640 |
2022-11-30 | $6.27 | $7.32 | $6.22 | $7.30 | $7.30 | 5,897,347 |
2022-11-29 | $6.44 | $6.48 | $6.17 | $6.25 | $6.25 | 2,190,607 |
2022-11-28 | $6.51 | $6.76 | $6.32 | $6.40 | $6.40 | 2,580,283 |
2022-11-25 | $6.66 | $6.72 | $6.57 | $6.64 | $6.64 | 2,048,944 |
2022-11-23 | $6.41 | $6.82 | $6.34 | $6.75 | $6.75 | 3,763,879 |
2022-11-22 | $6.25 | $6.43 | $5.93 | $6.41 | $6.41 | 3,555,236 |
2022-11-21 | $6.46 | $6.59 | $6.14 | $6.27 | $6.27 | 3,708,286 |
2022-11-18 | $7.03 | $7.03 | $6.42 | $6.62 | $6.62 | 4,915,674 |
2022-11-17 | $6.64 | $6.93 | $6.53 | $6.73 | $6.73 | 5,292,770 |
2022-11-16 | $7.59 | $7.59 | $7.04 | $7.14 | $7.14 | 3,974,647 |
2022-11-15 | $7.90 | $8.08 | $7.52 | $7.81 | $7.81 | 6,148,890 |
2022-11-14 | $7.25 | $7.63 | $7.10 | $7.26 | $7.26 | 5,882,275 |
2022-11-11 | $6.73 | $7.64 | $6.61 | $7.48 | $7.48 | 7,677,276 |
2022-11-10 | $6.15 | $6.72 | $6.07 | $6.69 | $6.69 | 6,874,383 |
2022-11-09 | $5.54 | $5.55 | $5.15 | $5.20 | $5.20 | 3,030,071 |
2022-11-08 | $5.61 | $5.96 | $5.39 | $5.68 | $5.68 | 5,339,987 |
2022-11-07 | $5.56 | $5.60 | $5.28 | $5.52 | $5.52 | 3,165,447 |
2022-11-04 | $5.81 | $5.85 | $5.02 | $5.39 | $5.39 | 7,936,976 |
2022-11-03 | $5.77 | $5.98 | $5.53 | $5.54 | $5.54 | 4,878,768 |
2022-11-02 | $6.90 | $6.90 | $5.86 | $5.89 | $5.89 | 5,412,968 |
2022-11-01 | $7.57 | $7.68 | $6.93 | $6.99 | $6.99 | 2,164,267 |
2022-10-31 | $7.37 | $7.53 | $7.04 | $7.23 | $7.23 | 2,546,605 |
2022-10-28 | $7.11 | $7.56 | $6.94 | $7.52 | $7.52 | 3,201,741 |
2022-10-27 | $7.70 | $7.93 | $7.36 | $7.43 | $7.43 | 2,457,205 |
2022-10-26 | $7.85 | $8.54 | $7.68 | $7.82 | $7.82 | 3,275,046 |
2022-10-25 | $7.81 | $8.59 | $7.81 | $8.53 | $8.53 | 3,016,693 |
2022-10-24 | $7.71 | $7.78 | $7.13 | $7.67 | $7.67 | 3,808,714 |
2022-10-21 | $7.05 | $7.67 | $6.88 | $7.65 | $7.65 | 3,530,249 |
2022-10-20 | $7.26 | $7.95 | $7.24 | $7.40 | $7.40 | 3,315,283 |
2022-10-19 | $7.33 | $7.71 | $7.14 | $7.32 | $7.32 | 3,035,507 |
2022-10-18 | $7.86 | $7.89 | $7.21 | $7.44 | $7.44 | 5,205,870 |
2022-10-17 | $6.68 | $7.17 | $6.68 | $7.10 | $7.10 | 3,484,747 |
2022-10-14 | $7.04 | $7.15 | $6.14 | $6.19 | $6.19 | 3,355,292 |
2022-10-13 | $6.02 | $6.84 | $5.73 | $6.72 | $6.72 | 5,250,961 |
2022-10-12 | $6.52 | $6.75 | $6.32 | $6.64 | $6.64 | 1,866,377 |
2022-10-11 | $6.86 | $6.99 | $6.26 | $6.54 | $6.54 | 2,928,782 |
2022-10-10 | $7.51 | $7.51 | $6.77 | $7.02 | $7.02 | 2,158,721 |
2022-10-07 | $8.06 | $8.06 | $7.33 | $7.46 | $7.46 | 1,990,169 |
2022-10-06 | $8.48 | $8.87 | $8.35 | $8.55 | $8.55 | 2,574,050 |
2022-10-05 | $8.16 | $8.70 | $7.87 | $8.57 | $8.57 | 2,311,362 |
2022-10-04 | $8.09 | $8.62 | $8.08 | $8.59 | $8.59 | 3,141,419 |
2022-10-03 | $7.32 | $7.65 | $7.05 | $7.52 | $7.52 | 2,335,115 |
2022-09-30 | $7.27 | $7.76 | $7.06 | $7.11 | $7.11 | 2,381,319 |
2022-09-29 | $7.48 | $7.56 | $7.07 | $7.32 | $7.32 | 2,277,526 |
2022-09-28 | $7.13 | $7.96 | $7.11 | $7.87 | $7.87 | 2,414,747 |
2022-09-27 | $7.30 | $7.52 | $6.84 | $7.09 | $7.09 | 2,668,851 |
2022-09-26 | $7.10 | $7.56 | $6.91 | $6.95 | $6.95 | 2,180,085 |
2022-09-23 | $7.31 | $7.47 | $6.83 | $7.17 | $7.17 | 3,500,758 |
2022-09-22 | $7.90 | $8.04 | $7.48 | $7.56 | $7.56 | 2,548,437 |
2022-09-21 | $8.66 | $9.05 | $8.00 | $8.02 | $8.02 | 2,100,730 |
2022-09-20 | $8.73 | $8.89 | $8.38 | $8.50 | $8.50 | 1,349,262 |
2022-09-19 | $8.60 | $9.03 | $8.55 | $9.02 | $9.02 | 1,479,348 |
2022-09-16 | $9.03 | $9.03 | $8.56 | $8.90 | $8.90 | 1,799,028 |
2022-09-15 | $9.50 | $10.14 | $9.33 | $9.51 | $9.51 | 1,038,240 |
2022-09-14 | $9.51 | $9.74 | $9.22 | $9.72 | $9.72 | 1,210,309 |
2022-09-13 | $9.88 | $10.04 | $9.35 | $9.44 | $9.44 | 1,905,024 |
2022-09-12 | $11.02 | $11.34 | $10.88 | $11.23 | $11.23 | 1,697,867 |
2022-09-09 | $10.36 | $10.90 | $10.32 | $10.83 | $10.83 | 1,906,405 |
2022-09-08 | $9.35 | $10.13 | $9.25 | $10.03 | $10.03 | 2,207,811 |
2022-09-07 | $8.93 | $9.72 | $8.87 | $9.65 | $9.65 | 1,724,358 |
2022-09-06 | $9.17 | $9.20 | $8.59 | $8.89 | $8.89 | 2,197,856 |
2022-09-02 | $9.72 | $9.97 | $9.01 | $9.16 | $9.16 | 1,849,314 |
2022-09-01 | $9.39 | $9.59 | $8.73 | $9.45 | $9.45 | 2,135,348 |
2022-08-31 | $10.37 | $10.57 | $9.73 | $9.79 | $9.79 | 1,317,067 |
2022-08-30 | $10.31 | $10.51 | $9.50 | $9.86 | $9.86 | 1,359,682 |
2022-08-29 | $10.00 | $10.54 | $9.93 | $10.01 | $10.01 | 850,104 |
2022-08-26 | $11.75 | $11.90 | $10.38 | $10.41 | $10.41 | 2,448,600 |
2022-08-25 | $11.22 | $11.78 | $11.04 | $11.75 | $11.75 | 1,806,048 |
2022-08-24 | $10.52 | $11.17 | $10.44 | $10.88 | $10.88 | 1,193,006 |
2022-08-23 | $10.70 | $11.23 | $10.54 | $10.56 | $10.56 | 1,372,685 |
2022-08-22 | $11.14 | $11.41 | $10.76 | $10.91 | $10.91 | 2,016,681 |
2022-08-19 | $12.65 | $12.65 | $11.75 | $11.98 | $11.98 | 1,654,892 |
2022-08-18 | $13.02 | $13.36 | $12.74 | $13.21 | $13.21 | 1,057,560 |
2022-08-17 | $13.28 | $13.51 | $12.72 | $12.99 | $12.99 | 1,994,753 |
2022-08-16 | $13.82 | $14.25 | $13.21 | $13.98 | $13.98 | 1,524,472 |
2022-08-15 | $13.63 | $14.19 | $13.57 | $14.08 | $14.08 | 930,966 |
2022-08-12 | $13.46 | $13.86 | $13.16 | $13.85 | $13.85 | 1,284,387 |
2022-08-11 | $14.04 | $14.30 | $12.85 | $13.01 | $13.01 | 2,155,295 |
2022-08-10 | $13.16 | $13.49 | $12.86 | $13.41 | $13.41 | 2,067,849 |
2022-08-09 | $12.40 | $12.43 | $11.67 | $11.92 | $11.92 | 1,862,165 |
2022-08-08 | $12.72 | $13.63 | $12.61 | $12.72 | $12.72 | 2,394,549 |
2022-08-05 | $11.71 | $12.71 | $11.66 | $12.43 | $12.43 | 2,222,374 |
2022-08-04 | $12.15 | $12.32 | $11.69 | $12.28 | $12.28 | 1,192,646 |
2022-08-03 | $11.36 | $12.26 | $11.31 | $12.15 | $12.15 | 1,897,888 |
2022-08-02 | $10.64 | $11.48 | $10.64 | $11.07 | $11.07 | 1,775,937 |
2022-08-01 | $10.46 | $11.25 | $10.09 | $10.79 | $10.79 | 2,315,715 |
2022-07-29 | $10.44 | $10.79 | $10.08 | $10.71 | $10.71 | 2,006,625 |
2022-07-28 | $9.81 | $10.18 | $9.27 | $10.18 | $10.18 | 1,826,181 |
2022-07-27 | $9.25 | $10.10 | $9.07 | $9.95 | $9.95 | 2,679,111 |
2022-07-26 | $9.27 | $9.27 | $8.51 | $8.57 | $8.57 | 1,301,329 |
2022-07-25 | $9.81 | $9.90 | $9.34 | $9.60 | $9.60 | 978,919 |
2022-07-22 | $10.74 | $11.21 | $9.66 | $9.85 | $9.85 | 1,970,977 |
2022-07-21 | $10.70 | $11.28 | $10.42 | $11.26 | $11.26 | 1,515,490 |
2022-07-20 | $9.94 | $10.97 | $9.91 | $10.79 | $10.79 | 2,408,867 |
2022-07-19 | $9.32 | $9.83 | $8.95 | $9.78 | $9.78 | 2,070,530 |
2022-07-18 | $9.26 | $9.58 | $8.73 | $8.87 | $8.87 | 2,575,842 |
2022-07-15 | $8.53 | $8.94 | $8.30 | $8.90 | $8.90 | 2,001,233 |
2022-07-14 | $8.35 | $8.47 | $7.80 | $8.14 | $8.14 | 1,338,679 |
2022-07-13 | $8.09 | $8.92 | $7.92 | $8.62 | $8.62 | 1,147,046 |
2022-07-12 | $9.20 | $9.60 | $8.54 | $8.70 | $8.70 | 1,085,361 |
2022-07-11 | $9.74 | $9.81 | $8.94 | $9.10 | $9.10 | 1,817,751 |
2022-07-08 | $9.84 | $10.48 | $9.56 | $10.11 | $10.11 | 1,957,222 |
2022-07-07 | $9.67 | $10.38 | $9.56 | $10.29 | $10.29 | 1,536,597 |
2022-07-06 | $9.64 | $9.98 | $9.24 | $9.54 | $9.54 | 1,708,740 |
2022-07-05 | $8.16 | $9.63 | $7.94 | $9.62 | $9.62 | 2,074,522 |
2022-07-01 | $8.01 | $8.60 | $7.93 | $8.60 | $8.60 | 1,435,668 |
2022-06-30 | $8.40 | $8.46 | $7.53 | $8.10 | $8.10 | 1,746,976 |
2022-06-29 | $8.77 | $8.97 | $8.36 | $8.73 | $8.73 | 835,677 |
2022-06-28 | $10.11 | $10.31 | $8.72 | $8.76 | $8.76 | 1,667,309 |
2022-06-27 | $10.72 | $10.77 | $9.83 | $10.00 | $10.00 | 1,761,991 |
2022-06-24 | $9.45 | $10.60 | $9.44 | $10.53 | $10.53 | 2,304,789 |
2022-06-23 | $8.66 | $9.26 | $8.32 | $9.18 | $9.18 | 1,068,925 |
2022-06-22 | $7.93 | $8.89 | $7.93 | $8.39 | $8.39 | 978,044 |
2022-06-21 | $8.42 | $8.76 | $8.23 | $8.26 | $8.26 | 1,179,216 |
2022-06-17 | $7.48 | $8.13 | $7.40 | $7.83 | $7.83 | 2,086,571 |
2022-06-16 | $7.89 | $8.02 | $7.20 | $7.40 | $7.40 | 1,571,506 |
2022-06-15 | $8.12 | $9.00 | $8.02 | $8.63 | $8.63 | 1,602,013 |
2022-06-14 | $8.20 | $8.30 | $7.56 | $7.78 | $7.78 | 912,167 |
2022-06-13 | $8.69 | $8.91 | $7.88 | $7.97 | $7.97 | 1,654,037 |
2022-06-10 | $10.32 | $10.50 | $9.53 | $9.68 | $9.68 | 1,090,069 |
2022-06-09 | $12.49 | $12.66 | $11.28 | $11.31 | $11.31 | 1,127,696 |
2022-06-08 | $12.51 | $13.18 | $12.50 | $12.70 | $12.70 | 449,313 |
2022-06-07 | $11.88 | $12.73 | $11.70 | $12.66 | $12.66 | 1,117,753 |
2022-06-06 | $12.80 | $12.96 | $12.01 | $12.31 | $12.31 | 1,014,875 |
2022-06-03 | $12.54 | $12.93 | $12.02 | $12.17 | $12.17 | 1,299,767 |
2022-06-02 | $11.43 | $13.25 | $11.34 | $13.11 | $13.11 | 1,647,978 |
2022-06-01 | $11.96 | $12.55 | $11.18 | $11.46 | $11.46 | 1,159,090 |
2022-05-31 | $11.78 | $11.96 | $11.07 | $11.57 | $11.57 | 1,174,300 |
2022-05-27 | $11.09 | $11.84 | $11.05 | $11.82 | $11.82 | 1,365,515 |
2022-05-26 | $9.89 | $11.02 | $9.63 | $10.80 | $10.80 | 954,752 |
2022-05-25 | $9.14 | $10.26 | $9.11 | $9.98 | $9.98 | 1,338,200 |
2022-05-24 | $10.03 | $10.03 | $8.88 | $9.30 | $9.30 | 2,204,093 |
2022-05-23 | $11.12 | $11.17 | $10.35 | $11.08 | $11.08 | 624,408 |
2022-05-20 | $11.53 | $11.68 | $9.93 | $10.95 | $10.95 | 971,955 |
2022-05-19 | $10.36 | $11.47 | $10.30 | $10.93 | $10.93 | 1,237,074 |
2022-05-18 | $11.91 | $12.21 | $10.53 | $10.73 | $10.73 | 626,183 |
2022-05-17 | $12.61 | $12.89 | $11.58 | $12.54 | $12.54 | 823,170 |
2022-05-16 | $12.80 | $13.12 | $11.79 | $11.89 | $11.89 | 1,022,737 |
2022-05-13 | $11.96 | $13.17 | $11.81 | $13.03 | $13.03 | 1,107,261 |
2022-05-12 | $10.46 | $12.17 | $10.18 | $11.35 | $11.35 | 935,935 |
2022-05-11 | $11.90 | $12.80 | $10.96 | $11.05 | $11.05 | 762,211 |
2022-05-10 | $12.91 | $13.20 | $11.28 | $12.19 | $12.19 | 779,847 |
2022-05-09 | $13.24 | $13.77 | $11.87 | $12.11 | $12.11 | 865,598 |
2022-05-06 | $14.91 | $15.45 | $13.36 | $14.22 | $14.22 | 955,809 |
2022-05-05 | $18.34 | $18.34 | $14.90 | $15.57 | $15.57 | 1,193,670 |
2022-05-04 | $17.53 | $19.42 | $16.08 | $19.37 | $19.37 | 736,029 |
2022-05-03 | $18.00 | $18.51 | $17.40 | $17.76 | $17.76 | 404,935 |
2022-05-02 | $16.82 | $18.14 | $16.31 | $18.14 | $18.14 | 430,080 |
2022-04-29 | $18.75 | $19.81 | $16.82 | $16.88 | $16.88 | 655,087 |
2022-04-28 | $18.51 | $20.19 | $17.66 | $19.83 | $19.83 | 428,355 |
2022-04-27 | $18.01 | $19.00 | $17.20 | $17.46 | $17.46 | 594,315 |
2022-04-26 | $20.16 | $20.27 | $18.29 | $18.36 | $18.36 | 413,933 |
2022-04-25 | $19.24 | $20.68 | $19.02 | $20.64 | $20.64 | 398,417 |
2022-04-22 | $20.92 | $21.34 | $19.20 | $19.42 | $19.42 | 595,078 |
2022-04-21 | $24.04 | $24.57 | $20.45 | $20.71 | $20.71 | 638,675 |
2022-04-20 | $26.12 | $26.12 | $23.02 | $23.25 | $23.25 | 500,226 |
2022-04-19 | $24.79 | $27.20 | $24.44 | $26.92 | $26.92 | 269,180 |
2022-04-18 | $25.31 | $25.61 | $23.85 | $24.97 | $24.97 | 204,044 |
2022-04-14 | $28.00 | $28.10 | $25.65 | $25.67 | $25.67 | 242,521 |
2022-04-13 | $25.88 | $28.10 | $25.50 | $27.90 | $27.90 | 171,671 |
2022-04-12 | $28.00 | $28.81 | $25.50 | $25.89 | $25.89 | 329,255 |
2022-04-11 | $26.33 | $27.46 | $25.74 | $26.58 | $26.58 | 217,273 |
2022-04-08 | $28.65 | $28.86 | $27.47 | $27.56 | $27.56 | 183,633 |
2022-04-07 | $28.97 | $30.04 | $27.17 | $29.03 | $29.03 | 331,606 |
2022-04-06 | $31.03 | $31.31 | $28.27 | $29.40 | $29.40 | 483,758 |
2022-04-05 | $35.72 | $36.07 | $32.66 | $33.01 | $33.01 | 243,230 |
2022-04-04 | $33.13 | $36.03 | $33.13 | $35.77 | $35.77 | 335,565 |
2022-04-01 | $32.23 | $33.28 | $31.79 | $32.51 | $32.51 | 156,482 |
2022-03-31 | $33.66 | $33.66 | $31.76 | $31.91 | $31.91 | 207,539 |
2022-03-30 | $34.70 | $35.54 | $32.86 | $33.37 | $33.37 | 220,036 |
2022-03-29 | $33.97 | $35.85 | $33.49 | $35.24 | $35.24 | 403,061 |
2022-03-28 | $31.08 | $32.85 | $30.46 | $32.72 | $32.72 | 484,163 |
2022-03-25 | $32.45 | $32.45 | $29.75 | $31.03 | $31.03 | 270,337 |
2022-03-24 | $31.32 | $32.18 | $29.57 | $32.11 | $32.11 | 265,866 |
2022-03-23 | $31.00 | $32.35 | $30.08 | $30.57 | $30.57 | 311,286 |
2022-03-22 | $30.02 | $32.99 | $29.65 | $32.14 | $32.14 | 391,001 |
2022-03-21 | $30.79 | $31.15 | $28.61 | $29.89 | $29.89 | 402,383 |
2022-03-18 | $27.65 | $31.22 | $27.61 | $31.06 | $31.06 | 446,561 |
2022-03-17 | $25.49 | $28.34 | $25.44 | $28.12 | $28.12 | 612,316 |
2022-03-16 | $23.98 | $26.26 | $23.36 | $26.22 | $26.22 | 525,662 |
2022-03-15 | $21.69 | $23.10 | $21.33 | $22.98 | $22.98 | 365,140 |
2022-03-14 | $22.82 | $23.58 | $20.90 | $21.27 | $21.27 | 592,826 |
2022-03-11 | $26.30 | $26.30 | $22.80 | $22.82 | $22.82 | 486,504 |
2022-03-10 | $25.45 | $26.10 | $24.56 | $25.59 | $25.59 | 363,101 |
2022-03-09 | $25.26 | $26.68 | $24.98 | $26.42 | $26.42 | 344,699 |
2022-03-08 | $23.31 | $25.27 | $22.33 | $23.26 | $23.26 | 598,989 |
2022-03-07 | $27.22 | $27.74 | $23.29 | $23.39 | $23.39 | 362,542 |
2022-03-04 | $28.91 | $29.81 | $26.75 | $27.43 | $27.43 | 276,611 |
2022-03-03 | $32.90 | $32.90 | $28.80 | $29.47 | $29.47 | 361,777 |
2022-03-02 | $32.50 | $33.30 | $30.39 | $32.93 | $32.93 | 297,113 |
2022-03-01 | $33.23 | $34.30 | $31.51 | $32.14 | $32.14 | 238,530 |
2022-02-28 | $32.15 | $34.30 | $31.67 | $33.48 | $33.48 | 452,449 |
2022-02-25 | $31.96 | $32.80 | $29.82 | $32.80 | $32.80 | 638,594 |
2022-02-24 | $24.36 | $31.65 | $24.18 | $31.46 | $31.46 | 584,024 |
2022-02-23 | $31.00 | $31.09 | $27.34 | $27.45 | $27.45 | 284,146 |
2022-02-22 | $30.49 | $32.27 | $29.25 | $30.08 | $30.08 | 239,472 |
2022-02-18 | $33.53 | $34.11 | $31.08 | $31.59 | $31.59 | 383,452 |
2022-02-17 | $36.31 | $36.60 | $33.13 | $33.32 | $33.32 | 213,803 |
2022-02-16 | $36.65 | $37.40 | $35.64 | $37.14 | $37.14 | 253,445 |
2022-02-15 | $37.07 | $38.30 | $36.42 | $38.25 | $38.25 | 303,864 |
2022-02-14 | $34.46 | $36.88 | $34.34 | $35.18 | $35.18 | 212,515 |
2022-02-11 | $38.75 | $39.64 | $34.35 | $35.13 | $35.13 | 328,893 |
2022-02-10 | $37.49 | $41.08 | $37.20 | $38.19 | $38.19 | 284,703 |
2022-02-09 | $38.00 | $39.48 | $37.25 | $39.40 | $39.40 | 237,660 |
2022-02-08 | $35.23 | $36.89 | $34.58 | $36.70 | $36.70 | 167,389 |
2022-02-07 | $37.15 | $38.80 | $35.64 | $36.08 | $36.08 | 257,942 |
2022-02-04 | $34.91 | $38.05 | $33.67 | $36.96 | $36.96 | 538,720 |
2022-02-03 | $34.67 | $36.00 | $32.55 | $32.93 | $32.93 | 589,177 |
2022-02-02 | $44.44 | $44.49 | $39.59 | $40.66 | $40.66 | 361,149 |
2022-02-01 | $42.28 | $43.50 | $39.97 | $43.32 | $43.32 | 393,265 |
2022-01-31 | $36.57 | $41.50 | $36.57 | $41.45 | $41.45 | 277,768 |
2022-01-28 | $33.43 | $36.30 | $31.96 | $36.30 | $36.30 | 241,652 |
2022-01-27 | $35.00 | $36.50 | $32.85 | $33.01 | $33.01 | 210,604 |
2022-01-26 | $37.44 | $37.99 | $32.40 | $33.38 | $33.38 | 285,809 |
2022-01-25 | $36.82 | $37.41 | $33.85 | $34.96 | $34.96 | 275,714 |
2022-01-24 | $34.32 | $39.05 | $31.00 | $39.00 | $39.00 | 538,567 |
2022-01-21 | $41.16 | $42.00 | $37.18 | $37.33 | $37.33 | 332,023 |
2022-01-20 | $46.23 | $48.28 | $42.96 | $43.20 | $43.20 | 220,691 |
2022-01-19 | $45.68 | $47.24 | $44.50 | $44.65 | $44.65 | 151,417 |
2022-01-18 | $46.71 | $47.80 | $44.89 | $45.25 | $45.25 | 222,757 |
2022-01-14 | $48.12 | $49.74 | $46.87 | $49.08 | $49.08 | 190,720 |
2022-01-13 | $54.55 | $54.55 | $48.88 | $49.20 | $49.20 | 202,967 |
2022-01-12 | $56.33 | $56.98 | $53.10 | $54.16 | $54.16 | 171,773 |
2022-01-11 | $51.83 | $55.25 | $51.00 | $54.98 | $54.98 | 156,044 |
2022-01-10 | $49.41 | $51.93 | $45.71 | $51.93 | $51.93 | 257,427 |
2022-01-07 | $52.58 | $54.40 | $50.50 | $51.44 | $51.44 | 209,942 |
2022-01-06 | $51.88 | $54.62 | $50.14 | $52.58 | $52.58 | 239,844 |
2022-01-05 | $58.08 | $58.82 | $52.46 | $52.46 | $52.46 | 468,226 |
2022-01-04 | $64.39 | $64.39 | $57.03 | $59.88 | $59.88 | 335,019 |
2022-01-03 | $64.65 | $64.65 | $61.28 | $64.06 | $64.06 | 134,654 |
2021-12-31 | $65.81 | $66.25 | $63.52 | $63.70 | $63.70 | 105,752 |
2021-12-30 | $65.54 | $67.79 | $65.08 | $66.02 | $66.02 | 108,863 |
2021-12-29 | $65.48 | $65.80 | $63.50 | $65.05 | $65.05 | 109,014 |
2021-12-28 | $67.89 | $68.18 | $65.00 | $65.60 | $65.60 | 161,577 |
2021-12-27 | $66.60 | $68.21 | $66.60 | $67.54 | $67.54 | 172,995 |
2021-12-23 | $65.80 | $66.77 | $64.19 | $66.30 | $66.30 | 135,342 |
2021-12-22 | $63.88 | $65.56 | $63.01 | $65.01 | $65.01 | 125,827 |
2021-12-21 | $60.59 | $64.58 | $59.00 | $64.44 | $64.44 | 154,240 |
2021-12-20 | $58.45 | $59.54 | $57.25 | $58.80 | $58.80 | 167,712 |
2021-12-17 | $58.12 | $61.95 | $56.00 | $61.16 | $61.16 | 175,908 |
2021-12-16 | $64.61 | $64.61 | $58.00 | $59.45 | $59.45 | 229,469 |
2021-12-15 | $61.03 | $64.48 | $57.62 | $64.33 | $64.33 | 218,717 |
2021-12-14 | $61.11 | $61.69 | $58.70 | $61.03 | $61.03 | 210,372 |
2021-12-13 | $65.85 | $66.54 | $62.24 | $63.56 | $63.56 | 144,331 |
2021-12-10 | $68.06 | $68.76 | $64.39 | $65.68 | $65.68 | 134,879 |
2021-12-09 | $70.04 | $71.16 | $66.00 | $66.60 | $66.60 | 174,542 |
2021-12-08 | $70.85 | $73.70 | $69.16 | $73.03 | $69.83 | 180,434 |
2021-12-07 | $67.93 | $71.00 | $67.75 | $69.85 | $66.79 | 212,606 |
2021-12-06 | $62.16 | $64.92 | $58.90 | $64.41 | $61.59 | 209,027 |
2021-12-03 | $67.11 | $67.11 | $58.63 | $61.70 | $59.00 | 367,500 |
2021-12-02 | $64.59 | $67.50 | $62.80 | $67.24 | $64.29 | 204,377 |
2021-12-01 | $74.60 | $74.60 | $63.55 | $63.65 | $60.86 | 280,108 |
2021-11-30 | $78.84 | $78.91 | $70.93 | $71.77 | $68.63 | 192,861 |
2021-11-29 | $79.53 | $79.53 | $76.16 | $78.64 | $75.20 | 135,936 |
2021-11-26 | $77.90 | $79.55 | $75.90 | $77.51 | $74.11 | 108,336 |
2021-11-24 | $76.06 | $79.36 | $74.35 | $79.14 | $75.67 | 174,364 |
2021-11-23 | $77.96 | $79.24 | $73.63 | $76.98 | $73.61 | 262,768 |
2021-11-22 | $87.82 | $87.82 | $79.00 | $79.62 | $76.13 | 278,992 |
2021-11-19 | $90.25 | $90.59 | $86.72 | $86.84 | $83.04 | 91,535 |
2021-11-18 | $91.07 | $91.07 | $86.90 | $89.45 | $85.53 | 94,550 |
2021-11-17 | $92.62 | $94.18 | $90.94 | $91.13 | $87.14 | 56,998 |
2021-11-16 | $91.09 | $93.55 | $91.08 | $93.06 | $88.98 | 90,909 |
2021-11-15 | $91.24 | $93.00 | $91.00 | $91.66 | $87.64 | 93,416 |
2021-11-12 | $86.55 | $90.45 | $86.00 | $90.45 | $86.49 | 72,593 |
2021-11-11 | $87.00 | $87.50 | $84.94 | $85.13 | $81.40 | 92,935 |
2021-11-10 | $89.15 | $91.00 | $83.44 | $85.24 | $81.51 | 141,585 |
2021-11-09 | $91.44 | $92.16 | $88.63 | $91.70 | $87.68 | 78,531 |
2021-11-08 | $91.85 | $93.35 | $91.58 | $91.82 | $87.80 | 63,320 |
2021-11-05 | $91.65 | $92.71 | $90.16 | $91.08 | $87.09 | 90,178 |
2021-11-04 | $88.78 | $91.44 | $88.50 | $90.31 | $86.35 | 87,448 |
2021-11-03 | $86.02 | $87.98 | $84.87 | $87.89 | $84.04 | 86,910 |
2021-11-02 | $87.80 | $87.80 | $85.00 | $86.48 | $82.69 | 89,606 |
2021-11-01 | $87.89 | $87.89 | $85.71 | $87.24 | $83.42 | 63,057 |
2021-10-29 | $84.01 | $87.20 | $84.00 | $87.13 | $83.31 | 73,565 |
2021-10-28 | $84.25 | $86.21 | $82.52 | $85.94 | $82.18 | 112,014 |
2021-10-27 | $86.10 | $87.01 | $83.81 | $83.95 | $80.27 | 81,906 |
2021-10-26 | $88.96 | $89.00 | $84.71 | $85.97 | $82.20 | 77,840 |
2021-10-25 | $86.75 | $87.34 | $84.16 | $86.91 | $83.10 | 57,034 |
2021-10-22 | $88.65 | $89.86 | $85.00 | $86.31 | $82.53 | 95,061 |
2021-10-21 | $89.91 | $92.68 | $89.29 | $92.23 | $88.19 | 41,819 |
2021-10-20 | $91.65 | $92.73 | $89.42 | $90.60 | $86.63 | 84,580 |
2021-10-19 | $89.58 | $92.07 | $89.58 | $91.60 | $87.59 | 105,474 |
2021-10-18 | $86.06 | $89.37 | $86.06 | $89.35 | $85.44 | 66,754 |
2021-10-15 | $87.11 | $88.12 | $86.17 | $87.45 | $83.62 | 61,080 |
2021-10-14 | $85.54 | $87.52 | $85.39 | $86.57 | $82.78 | 67,583 |
2021-10-13 | $81.21 | $83.00 | $80.83 | $83.00 | $79.36 | 59,495 |
2021-10-12 | $79.62 | $80.01 | $78.00 | $79.53 | $76.05 | 38,933 |
2021-10-11 | $80.50 | $81.50 | $78.36 | $78.54 | $75.10 | 31,236 |
2021-10-08 | $83.38 | $83.92 | $80.79 | $81.00 | $77.45 | 47,028 |
2021-10-07 | $82.32 | $84.68 | $82.32 | $82.69 | $79.07 | 68,164 |
2021-10-06 | $75.42 | $80.12 | $74.82 | $79.91 | $76.41 | 48,145 |
2021-10-05 | $75.48 | $78.84 | $75.47 | $77.73 | $74.32 | 70,693 |
2021-10-04 | $80.42 | $80.42 | $72.34 | $74.59 | $71.32 | 198,647 |
2021-10-01 | $80.12 | $82.31 | $78.06 | $82.22 | $78.62 | 46,707 |
2021-09-30 | $79.57 | $80.76 | $78.33 | $79.13 | $75.66 | 59,424 |
2021-09-29 | $82.30 | $82.95 | $78.03 | $78.45 | $75.01 | 71,342 |
2021-09-28 | $86.40 | $86.40 | $80.10 | $81.04 | $77.49 | 148,666 |
2021-09-27 | $90.33 | $90.68 | $87.79 | $89.91 | $85.97 | 61,070 |
2021-09-24 | $90.01 | $92.49 | $89.13 | $92.43 | $88.38 | 30,473 |
2021-09-23 | $89.75 | $91.67 | $88.29 | $91.39 | $87.39 | 74,163 |
2021-09-22 | $86.61 | $88.90 | $85.11 | $87.86 | $84.01 | 36,461 |
2021-09-21 | $86.97 | $87.44 | $84.81 | $86.13 | $82.36 | 34,733 |
2021-09-20 | $86.42 | $87.24 | $81.56 | $85.24 | $81.51 | 69,766 |
2021-09-17 | $92.00 | $92.00 | $89.85 | $91.22 | $87.22 | 30,609 |
2021-09-16 | $91.11 | $92.51 | $89.50 | $92.47 | $88.42 | 25,737 |
2021-09-15 | $89.17 | $91.53 | $87.42 | $91.23 | $87.23 | 39,486 |
2021-09-14 | $91.05 | $91.12 | $88.69 | $89.28 | $85.37 | 45,348 |
2021-09-13 | $93.30 | $93.30 | $87.63 | $90.34 | $86.38 | 69,249 |
2021-09-10 | $95.49 | $95.49 | $91.54 | $91.77 | $87.75 | 26,748 |
2021-09-09 | $94.21 | $95.86 | $94.03 | $94.35 | $90.22 | 104,796 |
2021-09-08 | $96.93 | $97.00 | $93.43 | $94.61 | $90.47 | 59,711 |
2021-09-07 | $97.45 | $97.86 | $96.05 | $97.27 | $93.01 | 43,068 |
2021-09-03 | $94.98 | $97.21 | $94.01 | $96.94 | $92.69 | 37,319 |
2021-09-02 | $95.60 | $96.16 | $94.33 | $94.98 | $90.82 | 27,283 |
2021-09-01 | $94.56 | $97.32 | $94.56 | $95.19 | $91.02 | 52,393 |
2021-08-31 | $93.86 | $94.73 | $92.60 | $94.14 | $90.02 | 62,986 |
2021-08-30 | $92.93 | $95.85 | $92.40 | $95.31 | $91.13 | 102,191 |
2021-08-27 | $89.66 | $92.98 | $89.53 | $92.54 | $88.49 | 103,665 |
2021-08-26 | $89.43 | $91.93 | $88.70 | $88.89 | $85.00 | 89,473 |
2021-08-25 | $88.65 | $89.45 | $88.38 | $89.43 | $85.51 | 50,604 |
2021-08-24 | $87.23 | $88.74 | $87.23 | $88.65 | $84.77 | 52,357 |
2021-08-23 | $83.31 | $86.90 | $83.31 | $86.55 | $82.76 | 65,108 |
2021-08-20 | $80.00 | $82.62 | $80.00 | $82.51 | $78.90 | 41,873 |
2021-08-19 | $78.20 | $81.57 | $78.00 | $80.15 | $76.64 | 41,694 |
2021-08-18 | $81.03 | $82.25 | $79.75 | $79.92 | $76.42 | 37,621 |
2021-08-17 | $81.50 | $82.00 | $79.60 | $81.11 | $77.56 | 68,626 |
2021-08-16 | $85.00 | $85.14 | $80.50 | $83.86 | $80.19 | 71,783 |
2021-08-13 | $85.63 | $85.93 | $84.62 | $85.54 | $81.79 | 43,529 |
2021-08-12 | $83.79 | $85.32 | $82.83 | $85.22 | $81.49 | 37,229 |
2021-08-11 | $85.09 | $85.11 | $81.91 | $84.00 | $80.32 | 70,483 |
2021-08-10 | $86.93 | $87.94 | $83.67 | $83.89 | $80.22 | 69,329 |
2021-08-09 | $86.77 | $87.00 | $84.77 | $86.67 | $82.87 | 46,095 |
2021-08-06 | $88.35 | $88.85 | $85.40 | $86.40 | $82.62 | 67,557 |
2021-08-05 | $87.56 | $89.62 | $86.00 | $89.39 | $85.47 | 85,561 |
2021-08-04 | $86.00 | $87.85 | $84.89 | $87.77 | $83.93 | 51,428 |
2021-08-03 | $86.46 | $87.00 | $83.32 | $86.37 | $82.59 | 76,708 |
2021-08-02 | $87.96 | $87.96 | $84.02 | $85.74 | $81.98 | 107,012 |
2021-07-30 | $87.13 | $88.73 | $85.93 | $86.11 | $82.34 | 130,112 |
2021-07-29 | $93.27 | $94.52 | $92.19 | $92.24 | $88.20 | 83,885 |
2021-07-28 | $93.84 | $95.99 | $92.27 | $95.27 | $91.10 | 56,038 |
2021-07-27 | $96.50 | $96.50 | $88.61 | $92.52 | $88.47 | 70,229 |
2021-07-26 | $96.87 | $97.36 | $95.38 | $96.74 | $92.50 | 42,334 |
2021-07-23 | $94.00 | $97.85 | $93.31 | $97.02 | $92.77 | 106,324 |
2021-07-22 | $88.97 | $91.19 | $88.97 | $91.13 | $87.14 | 39,961 |
2021-07-21 | $86.75 | $88.80 | $85.77 | $88.73 | $84.84 | 44,314 |
2021-07-20 | $84.40 | $88.37 | $82.80 | $86.87 | $83.06 | 82,371 |
2021-07-19 | $81.30 | $83.59 | $79.71 | $83.16 | $79.52 | 54,163 |
2021-07-16 | $86.49 | $86.82 | $83.85 | $84.20 | $80.51 | 30,924 |
2021-07-15 | $88.61 | $88.96 | $83.93 | $85.59 | $81.84 | 76,282 |
2021-07-14 | $93.17 | $93.17 | $88.39 | $88.59 | $84.71 | 72,326 |
2021-07-13 | $92.34 | $94.31 | $90.85 | $91.05 | $87.06 | 43,446 |
2021-07-12 | $95.53 | $95.98 | $92.07 | $92.67 | $88.61 | 45,280 |
2021-07-09 | $91.12 | $94.18 | $90.57 | $94.11 | $89.99 | 45,049 |
2021-07-08 | $88.28 | $92.99 | $87.53 | $91.35 | $87.35 | 111,689 |
2021-07-07 | $97.31 | $97.35 | $92.88 | $93.76 | $89.65 | 80,706 |
2021-07-06 | $93.02 | $95.43 | $92.29 | $95.24 | $91.07 | 98,774 |
2021-07-02 | $91.60 | $92.68 | $90.70 | $92.26 | $88.22 | 35,804 |
2021-07-01 | $90.00 | $91.39 | $88.42 | $90.15 | $86.20 | 49,020 |
2021-06-30 | $92.08 | $92.08 | $90.12 | $90.21 | $86.26 | 39,205 |
2021-06-29 | $91.88 | $92.25 | $90.05 | $92.08 | $88.05 | 39,504 |
2021-06-28 | $89.62 | $91.79 | $89.62 | $91.72 | $87.70 | 58,048 |
2021-06-25 | $89.52 | $89.97 | $87.12 | $88.69 | $84.80 | 68,043 |
2021-06-24 | $88.00 | $90.45 | $87.89 | $88.69 | $84.80 | 65,576 |
2021-06-23 | $86.00 | $87.37 | $85.26 | $86.71 | $82.91 | 156,175 |
2021-06-22 | $81.95 | $85.74 | $81.78 | $85.50 | $81.75 | 66,545 |
2021-06-21 | $82.24 | $83.05 | $78.80 | $82.36 | $78.75 | 130,370 |
2021-06-18 | $81.22 | $83.33 | $80.78 | $82.15 | $78.55 | 96,851 |
2021-06-17 | $76.95 | $82.93 | $76.95 | $82.33 | $78.72 | 123,221 |
2021-06-16 | $79.41 | $80.49 | $75.89 | $78.40 | $74.97 | 76,385 |
2021-06-15 | $80.89 | $81.19 | $78.66 | $79.02 | $75.56 | 99,813 |
2021-06-14 | $79.50 | $81.22 | $79.00 | $81.18 | $77.62 | 93,820 |
2021-06-11 | $78.52 | $79.31 | $77.69 | $79.31 | $75.84 | 59,129 |
2021-06-10 | $75.19 | $78.36 | $74.73 | $78.27 | $74.84 | 58,697 |
2021-06-09 | $76.63 | $77.21 | $75.09 | $75.25 | $71.95 | 37,314 |
2021-06-08 | $75.55 | $77.32 | $74.50 | $75.87 | $72.55 | 77,514 |
2021-06-07 | $72.39 | $75.32 | $72.39 | $75.11 | $71.82 | 60,515 |
2021-06-04 | $70.24 | $73.12 | $70.24 | $72.99 | $69.79 | 44,231 |
2021-06-03 | $69.83 | $70.74 | $68.39 | $69.49 | $66.45 | 28,882 |
2021-06-02 | $70.96 | $72.37 | $70.79 | $72.04 | $68.88 | 21,089 |
2021-06-01 | $72.11 | $72.72 | $69.55 | $71.24 | $68.12 | 60,133 |
2021-05-28 | $71.35 | $72.91 | $70.97 | $71.06 | $67.95 | 76,931 |
2021-05-27 | $70.62 | $71.09 | $68.10 | $70.43 | $67.34 | 71,293 |
2021-05-26 | $70.08 | $71.45 | $70.01 | $70.92 | $67.81 | 43,629 |
2021-05-25 | $70.02 | $70.50 | $68.94 | $69.40 | $66.36 | 39,988 |
2021-05-24 | $67.04 | $69.87 | $66.81 | $69.18 | $66.15 | 51,773 |
2021-05-21 | $67.50 | $67.83 | $65.37 | $65.56 | $62.69 | 56,119 |
2021-05-20 | $63.29 | $66.87 | $63.29 | $66.64 | $63.72 | 85,464 |
2021-05-19 | $58.34 | $62.60 | $58.15 | $62.60 | $59.86 | 36,961 |
2021-05-18 | $63.61 | $65.20 | $62.25 | $62.29 | $59.56 | 47,596 |
2021-05-17 | $61.99 | $62.96 | $60.66 | $62.79 | $60.04 | 36,651 |
2021-05-14 | $59.64 | $63.02 | $59.56 | $62.88 | $60.13 | 58,129 |
2021-05-13 | $60.01 | $60.44 | $55.67 | $57.86 | $55.33 | 75,114 |
2021-05-12 | $60.56 | $61.87 | $57.03 | $58.00 | $55.46 | 102,899 |
2021-05-11 | $57.57 | $64.19 | $57.00 | $63.94 | $61.14 | 104,501 |
2021-05-10 | $65.52 | $65.52 | $61.97 | $62.15 | $59.43 | 85,020 |
2021-05-07 | $66.91 | $68.46 | $65.66 | $66.39 | $63.48 | 124,145 |
2021-05-06 | $64.62 | $64.62 | $61.26 | $64.06 | $61.25 | 70,298 |
2021-05-05 | $68.45 | $68.86 | $63.85 | $64.62 | $61.79 | 64,900 |
2021-05-04 | $69.45 | $69.45 | $62.81 | $66.30 | $63.40 | 124,623 |
2021-05-03 | $76.80 | $76.80 | $70.81 | $71.28 | $68.16 | 62,585 |
2021-04-30 | $76.69 | $78.00 | $74.88 | $75.38 | $72.08 | 46,656 |
2021-04-29 | $81.50 | $81.50 | $75.98 | $78.79 | $75.34 | 56,152 |
2021-04-28 | $79.44 | $81.00 | $77.94 | $79.58 | $76.09 | 45,173 |
2021-04-27 | $79.69 | $80.96 | $78.27 | $79.14 | $75.67 | 47,650 |
2021-04-26 | $77.14 | $79.61 | $76.90 | $79.47 | $75.99 | 38,206 |
2021-04-23 | $74.51 | $77.34 | $74.51 | $76.95 | $73.58 | 55,786 |
2021-04-22 | $75.08 | $76.79 | $72.46 | $73.29 | $70.08 | 55,677 |
2021-04-21 | $72.00 | $74.85 | $71.41 | $74.85 | $71.57 | 56,291 |
2021-04-20 | $76.07 | $77.18 | $72.06 | $73.92 | $70.68 | 81,908 |
2021-04-19 | $77.78 | $80.10 | $75.46 | $77.06 | $73.68 | 118,378 |
2021-04-16 | $82.14 | $82.14 | $77.85 | $79.50 | $76.02 | 89,237 |
2021-04-15 | $79.97 | $81.59 | $79.49 | $81.39 | $77.82 | 51,939 |
2021-04-14 | $81.20 | $82.08 | $77.03 | $77.39 | $74.00 | 95,424 |
2021-04-13 | $78.93 | $81.83 | $78.84 | $81.22 | $77.66 | 76,493 |
2021-04-12 | $78.10 | $78.60 | $75.81 | $78.18 | $74.76 | 87,164 |
2021-04-09 | $77.28 | $78.96 | $76.09 | $78.82 | $75.37 | 54,900 |
2021-04-08 | $75.92 | $77.95 | $75.92 | $77.95 | $74.54 | 72,833 |
2021-04-07 | $74.03 | $75.34 | $72.88 | $74.30 | $71.05 | 79,312 |
2021-04-06 | $72.73 | $75.24 | $72.73 | $74.03 | $70.79 | 93,588 |
2021-04-05 | $72.09 | $72.62 | $70.26 | $72.34 | $69.17 | 110,237 |
2021-04-01 | $68.87 | $70.92 | $68.87 | $70.50 | $67.41 | 111,715 |
2021-03-31 | $63.00 | $66.93 | $63.00 | $65.72 | $62.84 | 72,308 |
2021-03-30 | $61.71 | $62.28 | $60.01 | $61.75 | $59.04 | 33,816 |
2021-03-29 | $63.10 | $64.15 | $61.00 | $62.38 | $59.65 | 76,332 |
2021-03-26 | $60.83 | $63.60 | $59.60 | $63.60 | $60.81 | 75,013 |
2021-03-25 | $60.19 | $61.58 | $58.20 | $60.81 | $58.15 | 80,979 |
2021-03-24 | $69.79 | $69.79 | $61.36 | $61.72 | $59.02 | 83,358 |
2021-03-23 | $69.12 | $70.70 | $67.59 | $67.98 | $65.00 | 51,148 |
2021-03-22 | $67.72 | $70.12 | $66.71 | $68.98 | $65.96 | 75,417 |
2021-03-19 | $64.59 | $66.69 | $63.12 | $66.39 | $63.48 | 62,807 |
2021-03-18 | $67.61 | $68.13 | $63.30 | $63.61 | $60.82 | 144,445 |
2021-03-17 | $67.70 | $72.78 | $65.82 | $71.24 | $68.12 | 118,588 |
2021-03-16 | $72.25 | $73.35 | $68.54 | $70.16 | $67.09 | 77,337 |
2021-03-15 | $68.96 | $70.80 | $67.74 | $70.76 | $67.66 | 79,240 |
2021-03-12 | $67.98 | $68.60 | $64.71 | $68.46 | $65.46 | 104,431 |
2021-03-11 | $67.33 | $71.32 | $67.24 | $70.82 | $67.72 | 79,840 |
2021-03-10 | $68.25 | $68.25 | $63.10 | $63.73 | $60.94 | 90,414 |
2021-03-09 | $62.44 | $65.38 | $61.75 | $64.45 | $61.63 | 120,202 |
2021-03-08 | $62.07 | $64.93 | $56.88 | $56.95 | $54.46 | 93,188 |
2021-03-05 | $63.37 | $63.37 | $53.62 | $62.91 | $60.15 | 116,856 |
2021-03-04 | $65.17 | $67.35 | $57.91 | $61.24 | $58.56 | 122,190 |
2021-03-03 | $75.10 | $75.10 | $65.02 | $66.02 | $63.13 | 322,817 |
2021-03-02 | $82.41 | $82.41 | $75.45 | $75.45 | $72.14 | 92,643 |
2021-03-01 | $78.24 | $81.38 | $76.18 | $80.95 | $77.40 | 113,446 |
2021-02-26 | $74.88 | $76.58 | $70.07 | $73.94 | $70.70 | 72,600 |
2021-02-25 | $80.22 | $82.21 | $70.63 | $72.10 | $68.94 | 187,911 |
2021-02-24 | $79.07 | $81.42 | $76.49 | $80.91 | $77.37 | 45,071 |
2021-02-23 | $73.99 | $81.90 | $68.50 | $81.04 | $77.49 | 133,538 |
2021-02-22 | $86.04 | $86.83 | $80.57 | $81.13 | $77.58 | 96,509 |
2021-02-19 | $91.93 | $92.41 | $89.52 | $89.78 | $85.85 | 23,260 |
2021-02-18 | $87.62 | $91.25 | $86.32 | $90.33 | $86.37 | 83,316 |
2021-02-17 | $93.21 | $93.21 | $88.10 | $92.26 | $88.22 | 65,927 |
2021-02-16 | $97.20 | $98.52 | $93.28 | $95.34 | $91.16 | 57,711 |
2021-02-12 | $93.37 | $95.40 | $91.51 | $95.40 | $91.22 | 23,067 |
2021-02-11 | $93.20 | $95.28 | $91.78 | $92.97 | $88.90 | 54,256 |
2021-02-10 | $91.13 | $92.80 | $86.50 | $91.09 | $87.10 | 55,624 |
2021-02-09 | $88.21 | $90.84 | $88.21 | $90.27 | $86.32 | 45,145 |
2021-02-08 | $89.16 | $90.12 | $87.11 | $89.13 | $85.23 | 65,287 |
2021-02-05 | $84.82 | $87.36 | $83.32 | $87.35 | $83.52 | 66,660 |
2021-02-04 | $80.90 | $82.75 | $80.20 | $82.75 | $79.12 | 36,926 |
2021-02-03 | $79.34 | $80.61 | $77.77 | $78.61 | $75.17 | 61,250 |
2021-02-02 | $75.16 | $78.03 | $75.00 | $77.60 | $74.20 | 50,407 |
2021-02-01 | $68.54 | $73.02 | $68.29 | $72.60 | $69.42 | 46,404 |
2021-01-29 | $68.65 | $69.57 | $64.95 | $67.41 | $64.46 | 41,202 |
2021-01-28 | $69.30 | $72.50 | $69.30 | $70.00 | $66.93 | 34,142 |
2021-01-27 | $70.40 | $72.00 | $66.53 | $67.64 | $64.68 | 69,418 |
2021-01-26 | $75.48 | $75.81 | $73.70 | $74.09 | $70.84 | 25,845 |
2021-01-25 | $76.43 | $78.30 | $70.68 | $74.69 | $71.42 | 38,559 |
2021-01-22 | $72.98 | $74.86 | $72.98 | $74.79 | $71.51 | 21,386 |
2021-01-21 | $74.31 | $75.21 | $73.46 | $74.11 | $70.86 | 35,095 |
2021-01-20 | $71.50 | $74.24 | $71.45 | $73.59 | $70.37 | 42,948 |
2021-01-19 | $66.77 | $68.51 | $65.87 | $68.20 | $65.21 | 25,408 |
2021-01-15 | $66.35 | $67.68 | $64.00 | $65.04 | $62.19 | 24,295 |
2021-01-14 | $68.48 | $69.82 | $66.33 | $66.72 | $63.80 | 34,371 |
2021-01-13 | $67.39 | $69.78 | $67.04 | $68.24 | $65.25 | 32,915 |
2021-01-12 | $65.34 | $67.80 | $65.10 | $67.43 | $64.48 | 94,147 |
2021-01-11 | $65.60 | $67.59 | $63.06 | $65.38 | $62.52 | 43,836 |
2021-01-08 | $66.51 | $68.10 | $65.44 | $67.93 | $64.95 | 64,605 |
2021-01-07 | $61.78 | $65.53 | $61.78 | $65.36 | $62.49 | 99,368 |
2021-01-06 | $60.86 | $63.17 | $59.94 | $60.88 | $58.21 | 84,377 |
2021-01-05 | $62.26 | $64.31 | $62.11 | $64.15 | $61.34 | 40,721 |
2021-01-04 | $65.92 | $65.92 | $59.52 | $62.71 | $59.96 | 107,592 |
2020-12-31 | $64.31 | $65.03 | $63.84 | $64.71 | $61.88 | 45,533 |
2020-12-30 | $66.33 | $67.15 | $65.07 | $65.15 | $62.30 | 31,444 |
2020-12-29 | $67.79 | $68.22 | $65.00 | $65.86 | $62.97 | 62,389 |
2020-12-28 | $70.20 | $70.20 | $65.33 | $66.53 | $63.62 | 80,401 |
2020-12-24 | $69.31 | $70.23 | $67.95 | $68.29 | $65.30 | 38,838 |
2020-12-23 | $72.40 | $72.40 | $69.01 | $69.09 | $66.06 | 39,738 |
2020-12-22 | $69.70 | $71.85 | $68.71 | $71.85 | $68.70 | 54,974 |
2020-12-21 | $68.23 | $69.70 | $65.85 | $69.02 | $66.00 | 65,971 |
2020-12-18 | $69.39 | $69.68 | $68.15 | $69.68 | $66.63 | 49,528 |
2020-12-17 | $68.00 | $69.98 | $67.70 | $69.13 | $66.10 | 62,267 |
2020-12-16 | $64.72 | $67.02 | $64.72 | $66.88 | $63.95 | 71,791 |
2020-12-15 | $64.00 | $64.74 | $63.19 | $64.70 | $61.87 | 46,520 |
2020-12-14 | $63.11 | $64.69 | $62.89 | $62.92 | $60.16 | 58,482 |
2020-12-11 | $60.57 | $62.84 | $60.24 | $62.77 | $60.02 | 39,632 |
2020-12-10 | $57.25 | $62.47 | $57.25 | $62.47 | $59.73 | 37,332 |
2020-12-09 | $63.30 | $63.50 | $58.13 | $58.79 | $56.21 | 73,668 |
2020-12-08 | $62.25 | $63.27 | $61.71 | $63.20 | $60.43 | 34,654 |
2020-12-07 | $61.01 | $63.00 | $61.01 | $62.48 | $59.74 | 39,849 |
2020-12-04 | $60.55 | $62.18 | $60.55 | $61.42 | $58.73 | 36,266 |
2020-12-03 | $59.61 | $61.58 | $59.61 | $60.55 | $57.90 | 35,129 |
2020-12-02 | $60.80 | $60.80 | $57.06 | $59.86 | $57.24 | 53,103 |
2020-12-01 | $60.94 | $61.47 | $58.91 | $60.59 | $57.94 | 60,615 |
2020-11-30 | $60.37 | $61.12 | $56.43 | $60.46 | $57.81 | 52,252 |
2020-11-27 | $59.10 | $60.85 | $58.55 | $60.84 | $58.17 | 43,562 |
2020-11-25 | $56.12 | $58.64 | $56.12 | $58.36 | $55.80 | 51,443 |
2020-11-24 | $55.64 | $56.18 | $54.37 | $56.18 | $53.72 | 47,308 |
2020-11-23 | $55.52 | $55.93 | $53.47 | $54.98 | $52.57 | 54,720 |
2020-11-20 | $54.80 | $56.36 | $54.77 | $54.90 | $52.50 | 49,218 |
2020-11-19 | $51.87 | $55.10 | $51.87 | $54.78 | $52.38 | 83,960 |
2020-11-18 | $52.70 | $53.89 | $51.75 | $52.43 | $50.13 | 54,192 |
2020-11-17 | $52.27 | $53.77 | $52.09 | $53.15 | $50.82 | 54,571 |
2020-11-16 | $50.94 | $52.46 | $50.32 | $52.40 | $50.10 | 73,463 |
2020-11-13 | $52.26 | $52.75 | $50.41 | $52.20 | $49.91 | 58,260 |
2020-11-12 | $51.50 | $53.00 | $50.56 | $51.09 | $48.85 | 96,604 |
2020-11-11 | $49.17 | $51.45 | $49.17 | $51.37 | $49.12 | 78,132 |
2020-11-10 | $50.00 | $50.15 | $44.22 | $47.28 | $45.21 | 147,369 |
2020-11-09 | $59.82 | $59.82 | $50.80 | $50.84 | $48.61 | 156,149 |
2020-11-06 | $58.79 | $60.30 | $56.82 | $60.08 | $57.45 | 90,921 |
2020-11-05 | $58.32 | $59.99 | $57.97 | $59.36 | $56.76 | 115,246 |
2020-11-04 | $51.27 | $55.00 | $51.18 | $54.59 | $52.20 | 104,151 |
2020-11-03 | $46.24 | $48.55 | $44.91 | $47.56 | $45.48 | 100,866 |
2020-11-02 | $46.14 | $47.19 | $43.22 | $44.98 | $43.01 | 69,761 |
2020-10-30 | $50.25 | $50.83 | $44.29 | $45.47 | $43.48 | 110,757 |
2020-10-29 | $51.47 | $52.57 | $50.78 | $51.77 | $49.50 | 53,962 |
2020-10-28 | $52.66 | $52.66 | $49.15 | $49.40 | $47.24 | 74,801 |
2020-10-27 | $54.00 | $55.73 | $53.69 | $55.54 | $53.11 | 46,722 |
2020-10-26 | $54.94 | $57.03 | $50.82 | $53.03 | $50.71 | 108,438 |
2020-10-23 | $55.27 | $56.34 | $53.84 | $56.34 | $53.87 | 67,226 |
2020-10-22 | $54.97 | $55.33 | $51.98 | $54.75 | $52.35 | 116,208 |
2020-10-21 | $55.96 | $57.90 | $54.65 | $54.66 | $52.27 | 82,070 |
2020-10-20 | $54.80 | $56.10 | $54.06 | $54.13 | $51.76 | 35,945 |
2020-10-19 | $56.41 | $58.00 | $53.89 | $54.43 | $52.05 | 73,316 |
2020-10-16 | $56.98 | $58.30 | $55.58 | $55.59 | $53.15 | 75,894 |
2020-10-15 | $53.56 | $56.23 | $53.18 | $56.03 | $53.58 | 78,425 |
2020-10-14 | $59.65 | $59.75 | $55.08 | $56.23 | $53.77 | 108,433 |
2020-10-13 | $57.85 | $59.43 | $57.40 | $58.65 | $56.08 | 85,071 |
2020-10-12 | $56.37 | $58.73 | $55.35 | $57.18 | $54.68 | 130,591 |
2020-10-09 | $52.13 | $54.17 | $52.13 | $53.95 | $51.59 | 87,010 |
2020-10-08 | $51.75 | $52.01 | $50.63 | $51.36 | $49.11 | 41,250 |
2020-10-07 | $49.55 | $50.84 | $49.05 | $50.66 | $48.44 | 50,230 |
2020-10-06 | $49.56 | $51.00 | $47.31 | $48.11 | $46.00 | 64,194 |
2020-10-05 | $48.62 | $50.15 | $48.47 | $50.15 | $47.95 | 66,767 |
2020-10-02 | $46.89 | $50.20 | $46.59 | $47.65 | $45.56 | 121,477 |
2020-10-01 | $49.13 | $50.55 | $48.55 | $50.30 | $48.10 | 79,211 |
2020-09-30 | $47.08 | $49.06 | $46.60 | $47.57 | $45.49 | 70,061 |
2020-09-29 | $47.55 | $48.00 | $46.66 | $47.35 | $45.28 | 39,695 |
2020-09-28 | $47.70 | $47.94 | $46.24 | $47.36 | $45.29 | 80,496 |
2020-09-25 | $42.66 | $45.80 | $42.01 | $45.47 | $43.48 | 60,851 |
2020-09-24 | $41.66 | $43.55 | $41.00 | $42.21 | $40.36 | 103,050 |
2020-09-23 | $45.87 | $46.93 | $42.75 | $43.17 | $41.28 | 87,402 |
2020-09-22 | $43.66 | $46.43 | $42.76 | $46.37 | $44.34 | 66,669 |
2020-09-21 | $39.56 | $42.93 | $39.56 | $42.93 | $41.05 | 115,480 |
2020-09-18 | $42.43 | $43.25 | $39.80 | $41.94 | $40.10 | 106,543 |
2020-09-17 | $41.00 | $42.44 | $40.22 | $42.43 | $40.57 | 102,208 |
2020-09-16 | $45.99 | $47.34 | $44.24 | $44.38 | $42.44 | 36,056 |
2020-09-15 | $46.93 | $46.93 | $45.02 | $46.03 | $44.01 | 80,167 |
2020-09-14 | $45.36 | $46.31 | $44.17 | $44.89 | $42.92 | 77,639 |
2020-09-11 | $45.88 | $46.40 | $42.20 | $43.80 | $41.88 | 106,796 |
2020-09-10 | $49.51 | $50.60 | $44.63 | $45.01 | $43.04 | 141,219 |
2020-09-09 | $47.40 | $48.91 | $45.61 | $48.12 | $46.01 | 134,136 |
2020-09-08 | $44.07 | $48.00 | $43.11 | $45.01 | $43.04 | 182,022 |
2020-09-04 | $52.23 | $54.00 | $43.19 | $49.75 | $47.57 | 324,483 |
2020-09-03 | $60.00 | $60.50 | $51.66 | $54.05 | $51.68 | 291,233 |
2020-09-02 | $65.88 | $65.88 | $60.79 | $64.92 | $62.08 | 201,634 |
2020-09-01 | $58.77 | $63.33 | $58.77 | $63.28 | $60.51 | 103,715 |
2020-08-31 | $55.63 | $58.33 | $55.63 | $57.65 | $55.12 | 68,783 |
2020-08-28 | $55.94 | $57.39 | $55.86 | $56.42 | $53.95 | 55,828 |
2020-08-27 | $56.93 | $57.23 | $54.55 | $55.50 | $53.07 | 97,663 |
2020-08-26 | $51.91 | $57.07 | $51.91 | $57.00 | $54.50 | 159,508 |
2020-08-25 | $49.63 | $50.52 | $48.42 | $50.52 | $48.31 | 89,191 |
2020-08-24 | $50.00 | $51.05 | $48.29 | $49.20 | $47.04 | 74,263 |
2020-08-21 | $49.38 | $50.02 | $48.84 | $49.15 | $47.00 | 75,621 |
2020-08-20 | $47.27 | $49.97 | $47.18 | $49.77 | $47.59 | 90,845 |
2020-08-19 | $48.26 | $49.45 | $47.32 | $47.92 | $45.82 | 83,965 |
2020-08-18 | $46.67 | $48.45 | $46.40 | $48.29 | $46.17 | 78,866 |
2020-08-17 | $44.79 | $46.21 | $44.79 | $45.70 | $43.70 | 52,942 |
2020-08-14 | $45.72 | $45.80 | $43.96 | $44.58 | $42.63 | 41,319 |
2020-08-13 | $44.36 | $46.23 | $44.29 | $45.24 | $43.26 | 61,383 |
2020-08-12 | $43.92 | $45.09 | $43.92 | $44.42 | $42.47 | 69,910 |
2020-08-11 | $45.27 | $46.02 | $42.96 | $43.12 | $41.23 | 74,019 |
2020-08-10 | $47.77 | $47.77 | $43.95 | $45.41 | $43.42 | 97,218 |
2020-08-07 | $48.50 | $49.48 | $45.68 | $46.91 | $44.86 | 95,201 |
2020-08-06 | $48.26 | $49.22 | $47.45 | $49.04 | $46.89 | 80,584 |
2020-08-05 | $48.07 | $48.60 | $47.25 | $48.02 | $45.92 | 51,455 |
2020-08-04 | $47.09 | $47.90 | $46.61 | $47.75 | $45.66 | 50,608 |
2020-08-03 | $46.80 | $47.71 | $46.51 | $47.18 | $45.11 | 93,642 |
2020-07-31 | $46.33 | $46.33 | $44.20 | $46.15 | $44.13 | 74,593 |
2020-07-30 | $42.41 | $44.21 | $41.25 | $44.05 | $42.12 | 88,325 |
2020-07-29 | $42.10 | $43.49 | $41.65 | $43.20 | $41.31 | 84,548 |
2020-07-28 | $42.52 | $42.66 | $40.89 | $41.05 | $39.25 | 23,047 |
2020-07-27 | $41.71 | $43.00 | $41.10 | $42.79 | $40.92 | 103,875 |
2020-07-24 | $40.40 | $41.75 | $39.00 | $40.82 | $39.03 | 111,068 |
2020-07-23 | $44.90 | $45.27 | $41.06 | $41.85 | $40.02 | 113,452 |
2020-07-22 | $44.81 | $45.75 | $43.70 | $44.68 | $42.72 | 81,758 |
2020-07-21 | $47.50 | $47.50 | $44.39 | $44.91 | $42.94 | 120,098 |
2020-07-20 | $42.28 | $46.60 | $42.15 | $46.46 | $44.42 | 95,173 |
2020-07-17 | $41.92 | $42.28 | $40.43 | $42.01 | $40.17 | 61,405 |
2020-07-16 | $41.20 | $42.00 | $39.72 | $41.75 | $39.92 | 95,976 |
2020-07-15 | $43.01 | $43.35 | $40.56 | $42.39 | $40.53 | 88,423 |
2020-07-14 | $41.30 | $42.31 | $38.20 | $42.24 | $40.39 | 280,147 |
2020-07-13 | $49.07 | $49.08 | $41.45 | $41.62 | $39.80 | 254,200 |
2020-07-10 | $46.73 | $47.26 | $45.24 | $47.06 | $45.00 | 115,506 |
2020-07-09 | $46.50 | $47.23 | $44.21 | $46.95 | $44.89 | 93,831 |
2020-07-08 | $43.78 | $45.54 | $43.52 | $45.50 | $43.51 | 93,792 |
2020-07-07 | $42.77 | $45.09 | $42.67 | $42.77 | $40.90 | 96,244 |
2020-07-06 | $42.80 | $44.16 | $42.32 | $43.24 | $41.35 | 102,027 |
2020-07-02 | $41.88 | $41.88 | $40.55 | $40.68 | $38.89 | 80,300 |
2020-07-01 | $37.70 | $40.56 | $37.62 | $40.20 | $38.44 | 77,325 |
2020-06-30 | $35.93 | $37.82 | $35.71 | $37.64 | $35.99 | 86,851 |
2020-06-29 | $35.80 | $35.80 | $33.39 | $35.61 | $34.05 | 84,786 |
2020-06-26 | $37.79 | $38.07 | $35.41 | $35.61 | $34.05 | 142,433 |
2020-06-25 | $36.70 | $38.10 | $35.78 | $38.06 | $36.39 | 89,860 |
2020-06-24 | $39.00 | $39.70 | $35.81 | $36.59 | $34.99 | 122,473 |
2020-06-23 | $39.76 | $40.49 | $38.93 | $39.26 | $37.54 | 97,480 |
2020-06-22 | $36.73 | $38.84 | $36.73 | $38.84 | $37.14 | 78,458 |
2020-06-19 | $37.50 | $37.87 | $36.00 | $36.82 | $35.21 | 77,862 |
2020-06-18 | $35.47 | $36.60 | $35.47 | $36.50 | $34.90 | 47,973 |
2020-06-17 | $36.34 | $36.93 | $35.88 | $36.25 | $34.66 | 51,335 |
2020-06-16 | $36.49 | $36.64 | $34.40 | $35.90 | $34.33 | 73,707 |
2020-06-15 | $30.71 | $34.15 | $30.51 | $34.09 | $32.60 | 78,164 |
2020-06-12 | $34.03 | $34.15 | $30.81 | $32.46 | $31.04 | 61,481 |
2020-06-11 | $34.04 | $35.53 | $31.21 | $31.34 | $29.97 | 151,479 |
2020-06-10 | $37.01 | $37.60 | $35.99 | $36.94 | $35.32 | 53,883 |
2020-06-09 | $35.65 | $37.00 | $35.65 | $36.52 | $34.92 | 34,508 |
2020-06-08 | $35.43 | $36.72 | $34.71 | $36.70 | $35.09 | 86,137 |
2020-06-05 | $35.02 | $35.48 | $33.75 | $35.17 | $33.63 | 147,367 |
2020-06-04 | $35.08 | $35.95 | $33.41 | $33.81 | $32.33 | 83,576 |
2020-06-03 | $35.44 | $35.75 | $34.86 | $35.47 | $33.92 | 103,508 |
2020-06-02 | $35.62 | $35.62 | $33.40 | $35.05 | $33.51 | 87,566 |
2020-06-01 | $33.32 | $34.97 | $33.19 | $34.88 | $33.35 | 125,964 |
2020-05-29 | $31.69 | $33.71 | $31.55 | $33.63 | $32.16 | 109,685 |
2020-05-28 | $30.75 | $33.28 | $30.75 | $31.52 | $30.13 | 80,478 |
2020-05-27 | $30.95 | $31.57 | $28.01 | $31.57 | $30.19 | 141,251 |
2020-05-26 | $33.60 | $33.71 | $31.13 | $31.26 | $29.89 | 114,008 |
2020-05-22 | $30.91 | $31.60 | $30.20 | $31.60 | $30.22 | 84,140 |
2020-05-21 | $31.92 | $32.01 | $30.18 | $30.54 | $29.20 | 87,182 |
2020-05-20 | $30.77 | $31.61 | $30.72 | $31.46 | $30.08 | 90,109 |
2020-05-19 | $29.74 | $30.68 | $29.36 | $29.36 | $28.07 | 47,143 |
2020-05-18 | $29.61 | $30.97 | $29.30 | $29.33 | $28.05 | 93,481 |
2020-05-15 | $26.42 | $28.70 | $26.42 | $28.58 | $27.32 | 82,898 |
2020-05-14 | $25.64 | $27.16 | $25.27 | $27.02 | $25.83 | 49,547 |
2020-05-13 | $27.95 | $28.52 | $25.18 | $26.63 | $25.47 | 133,176 |
2020-05-12 | $30.03 | $30.27 | $28.05 | $28.10 | $26.87 | 113,129 |
2020-05-11 | $28.35 | $31.50 | $28.25 | $29.71 | $28.41 | 154,653 |
2020-05-08 | $28.52 | $29.07 | $27.79 | $28.93 | $27.66 | 97,402 |
2020-05-07 | $27.30 | $28.24 | $26.84 | $27.71 | $26.50 | 156,693 |
2020-05-06 | $25.60 | $26.31 | $24.83 | $25.22 | $24.11 | 72,332 |
2020-05-05 | $25.03 | $26.06 | $24.26 | $25.15 | $24.05 | 113,320 |
2020-05-04 | $22.52 | $24.16 | $22.30 | $24.16 | $23.10 | 46,823 |
2020-05-01 | $23.48 | $24.10 | $21.27 | $22.98 | $21.97 | 97,361 |
2020-04-30 | $25.50 | $25.87 | $24.81 | $25.27 | $24.16 | 40,224 |
2020-04-29 | $24.89 | $25.83 | $24.28 | $25.44 | $24.33 | 77,250 |
2020-04-28 | $25.45 | $25.45 | $22.79 | $23.00 | $21.99 | 59,180 |
2020-04-27 | $24.65 | $24.85 | $24.17 | $24.44 | $23.37 | 64,416 |
2020-04-24 | $22.67 | $23.46 | $21.89 | $23.40 | $22.37 | 31,346 |
2020-04-23 | $22.26 | $23.13 | $21.99 | $22.18 | $21.21 | 47,264 |
2020-04-22 | $21.53 | $22.54 | $21.25 | $22.25 | $21.28 | 41,144 |
2020-04-21 | $21.82 | $21.82 | $19.24 | $19.80 | $18.93 | 62,287 |
2020-04-20 | $21.54 | $25.50 | $21.41 | $22.38 | $21.40 | 186,123 |
2020-04-17 | $22.19 | $22.19 | $21.15 | $21.76 | $20.81 | 45,203 |
2020-04-16 | $20.91 | $21.21 | $20.19 | $20.82 | $19.91 | 32,093 |
2020-04-15 | $19.82 | $20.64 | $19.26 | $20.34 | $19.45 | 24,373 |
2020-04-14 | $20.40 | $21.06 | $19.87 | $20.87 | $19.96 | 35,200 |
2020-04-13 | $18.64 | $18.90 | $17.90 | $18.87 | $18.04 | 22,272 |
2020-04-09 | $18.70 | $19.52 | $18.10 | $18.64 | $17.82 | 76,208 |
2020-04-08 | $16.57 | $18.31 | $16.57 | $18.08 | $17.29 | 47,476 |
2020-04-07 | $18.65 | $18.65 | $16.49 | $16.57 | $15.84 | 72,422 |
2020-04-06 | $15.50 | $16.65 | $14.83 | $16.54 | $15.82 | 50,542 |
2020-04-03 | $14.00 | $14.15 | $12.86 | $13.39 | $12.80 | 33,712 |
2020-04-02 | $13.87 | $14.59 | $13.18 | $13.84 | $13.23 | 43,371 |
2020-04-01 | $14.25 | $14.61 | $13.49 | $13.70 | $13.10 | 48,696 |
2020-03-31 | $16.18 | $17.06 | $15.29 | $15.63 | $14.94 | 44,559 |
2020-03-30 | $15.31 | $16.24 | $15.11 | $16.24 | $15.53 | 21,733 |
2020-03-27 | $13.67 | $15.94 | $13.67 | $15.14 | $14.48 | 22,616 |
2020-03-26 | $14.58 | $16.50 | $14.58 | $16.47 | $15.75 | 35,872 |
2020-03-25 | $15.28 | $16.99 | $12.28 | $14.47 | $13.84 | 46,781 |
2020-03-24 | $13.79 | $15.49 | $13.45 | $15.48 | $14.80 | 74,213 |
2020-03-23 | $11.48 | $13.14 | $9.41 | $12.54 | $11.99 | 35,698 |
2020-03-20 | $13.85 | $17.94 | $11.73 | $12.75 | $12.19 | 74,937 |
2020-03-19 | $10.06 | $13.79 | $9.97 | $12.90 | $12.33 | 40,256 |
2020-03-18 | $10.77 | $12.24 | $9.33 | $11.31 | $10.81 | 34,542 |
2020-03-17 | $11.96 | $12.99 | $10.25 | $12.36 | $11.82 | 20,948 |
2020-03-16 | $14.93 | $16.00 | $10.67 | $12.09 | $11.56 | 61,793 |
2020-03-13 | $16.54 | $16.84 | $13.83 | $16.59 | $15.86 | 63,780 |
2020-03-12 | $16.39 | $16.63 | $13.68 | $14.00 | $13.39 | 68,033 |
2020-03-11 | $21.31 | $21.31 | $18.08 | $18.73 | $17.91 | 27,972 |
2020-03-10 | $22.28 | $22.28 | $18.81 | $22.00 | $21.03 | 41,357 |
2020-03-09 | $20.25 | $21.81 | $17.68 | $21.56 | $20.62 | 25,945 |
2020-03-06 | $24.00 | $24.99 | $22.93 | $24.55 | $23.47 | 36,229 |
2020-03-05 | $26.99 | $27.65 | $25.50 | $26.04 | $24.90 | 28,556 |
2020-03-04 | $27.80 | $32.00 | $26.10 | $28.50 | $27.25 | 20,036 |
2020-03-03 | $28.90 | $31.99 | $25.26 | $26.08 | $24.94 | 57,292 |
2020-03-02 | $27.35 | $28.10 | $25.93 | $28.10 | $26.87 | 64,802 |
2020-02-28 | $24.03 | $26.10 | $23.37 | $25.93 | $24.79 | 41,619 |
2020-02-27 | $26.00 | $29.00 | $26.00 | $26.47 | $25.31 | 42,250 |
2020-02-26 | $28.86 | $30.41 | $28.02 | $29.65 | $28.35 | 32,008 |
2020-02-25 | $32.28 | $32.28 | $28.32 | $28.73 | $27.47 | 33,585 |
2020-02-24 | $30.99 | $32.56 | $30.94 | $32.03 | $30.63 | 60,608 |
2020-02-21 | $37.22 | $37.22 | $35.45 | $35.85 | $34.28 | 19,864 |
2020-02-20 | $38.25 | $38.60 | $36.57 | $37.75 | $36.10 | 14,925 |
2020-02-19 | $38.18 | $38.18 | $37.43 | $37.55 | $35.91 | 18,936 |
2020-02-18 | $38.00 | $38.00 | $36.75 | $37.43 | $35.79 | 12,132 |
2020-02-14 | $36.86 | $36.97 | $36.39 | $36.70 | $35.09 | 17,247 |
2020-02-13 | $35.58 | $36.72 | $35.19 | $36.33 | $34.73 | 16,853 |
2020-02-12 | $36.03 | $36.29 | $35.83 | $36.20 | $34.61 | 10,779 |
2020-02-11 | $35.70 | $36.18 | $35.32 | $35.35 | $33.80 | 11,745 |
2020-02-10 | $34.10 | $35.12 | $34.10 | $35.12 | $33.58 | 22,647 |
2020-02-07 | $34.42 | $34.70 | $34.04 | $34.29 | $32.79 | 8,701 |
2020-02-06 | $34.90 | $34.92 | $33.98 | $34.64 | $33.12 | 14,918 |
2020-02-05 | $36.77 | $36.77 | $33.30 | $33.50 | $32.03 | 28,228 |
2020-02-04 | $33.08 | $34.46 | $33.08 | $34.37 | $32.86 | 23,009 |
2020-02-03 | $32.37 | $32.58 | $32.10 | $32.37 | $30.96 | 18,853 |
2020-01-31 | $32.38 | $32.38 | $30.90 | $31.04 | $29.68 | 11,971 |
2020-01-30 | $31.20 | $32.34 | $30.74 | $32.34 | $30.92 | 15,324 |
2020-01-29 | $33.89 | $33.89 | $32.38 | $32.43 | $31.01 | 16,084 |
2020-01-28 | $31.98 | $32.69 | $31.73 | $32.58 | $31.16 | 5,298 |
2020-01-27 | $31.32 | $31.93 | $30.60 | $31.55 | $30.17 | 16,620 |
2020-01-24 | $34.75 | $35.05 | $32.46 | $33.49 | $32.03 | 43,991 |
2020-01-23 | $33.47 | $34.33 | $33.47 | $34.29 | $32.79 | 13,001 |
2020-01-22 | $33.95 | $34.27 | $33.50 | $33.50 | $32.03 | 12,013 |
2020-01-21 | $33.65 | $33.83 | $33.15 | $33.64 | $32.16 | 18,266 |
2020-01-17 | $35.16 | $35.16 | $33.42 | $33.64 | $32.17 | 27,498 |
2020-01-16 | $33.00 | $34.79 | $32.93 | $33.59 | $32.12 | 13,850 |
2020-01-15 | $32.80 | $33.69 | $32.12 | $32.33 | $30.91 | 12,567 |
2020-01-14 | $32.05 | $32.87 | $31.75 | $32.19 | $30.78 | 12,171 |
2020-01-13 | $31.29 | $32.19 | $31.29 | $32.10 | $30.69 | 23,236 |
2020-01-10 | $31.25 | $31.41 | $30.87 | $30.95 | $29.60 | 6,990 |
2020-01-09 | $31.43 | $31.56 | $30.91 | $31.32 | $29.94 | 13,425 |
2020-01-08 | $30.32 | $31.05 | $30.07 | $30.64 | $29.30 | 5,611 |
2020-01-07 | $30.12 | $30.12 | $29.70 | $29.81 | $28.51 | 4,434 |
2020-01-06 | $28.00 | $29.73 | $27.94 | $29.73 | $28.42 | 5,840 |
2020-01-03 | $28.50 | $29.00 | $28.41 | $28.58 | $27.32 | 10,939 |
2020-01-02 | $28.52 | $29.18 | $28.52 | $29.18 | $27.91 | 4,136 |
2019-12-31 | $27.49 | $27.83 | $27.49 | $27.83 | $26.61 | 1,521 |
2019-12-30 | $27.45 | $27.77 | $27.26 | $27.44 | $26.24 | 6,478 |
2019-12-27 | $29.00 | $29.00 | $28.26 | $28.35 | $27.11 | 15,479 |
2019-12-26 | $28.31 | $28.67 | $28.31 | $28.50 | $27.25 | 5,792 |
2019-12-24 | $27.96 | $28.00 | $27.96 | $28.00 | $26.77 | 3,740 |
2019-12-23 | $27.94 | $28.19 | $27.82 | $27.92 | $26.70 | 3,758 |
2019-12-20 | $29.52 | $29.52 | $27.54 | $27.54 | $26.32 | 2,365 |
2019-12-19 | $27.40 | $27.82 | $27.39 | $27.80 | $26.57 | 7,526 |
2019-12-18 | $27.06 | $27.36 | $27.06 | $27.06 | $25.86 | 2,870 |
2019-12-17 | $27.05 | $27.05 | $26.50 | $26.76 | $25.57 | 2,162 |
2019-12-16 | $27.00 | $27.33 | $26.48 | $27.33 | $26.11 | 4,226 |
2019-12-13 | $25.70 | $26.30 | $25.70 | $25.82 | $24.67 | 2,155 |
2019-12-12 | $25.50 | $25.81 | $25.39 | $25.71 | $24.56 | 3,512 |
2019-12-11 | $25.01 | $25.27 | $24.99 | $25.21 | $24.09 | 3,156 |
2019-12-10 | $25.28 | $25.28 | $24.93 | $24.98 | $23.87 | 1,604 |
2019-12-09 | $25.49 | $25.49 | $25.49 | $25.49 | $24.36 | 4 |
2019-12-06 | $25.55 | $25.79 | $25.52 | $25.52 | $24.39 | 2,488 |
2019-12-05 | $25.46 | $25.50 | $25.18 | $25.25 | $24.12 | 3,214 |
2019-12-04 | $25.83 | $25.83 | $25.50 | $25.50 | $24.37 | 3,674 |
2019-12-03 | $24.91 | $25.67 | $24.41 | $25.62 | $24.48 | 8,215 |
2019-12-02 | $26.79 | $26.79 | $25.23 | $25.79 | $24.65 | 17,914 |
2019-11-29 | $27.41 | $27.56 | $27.22 | $27.25 | $26.04 | 3,724 |
2019-11-27 | $27.80 | $27.81 | $27.29 | $27.55 | $26.33 | 3,802 |
2019-11-26 | $27.12 | $27.31 | $27.11 | $27.24 | $26.03 | 11,971 |
2019-11-25 | $26.25 | $26.99 | $26.25 | $26.94 | $25.75 | 6,393 |
2019-11-22 | $25.47 | $25.88 | $25.47 | $25.87 | $24.72 | 3,071 |
2019-11-21 | $25.72 | $25.73 | $25.58 | $25.58 | $24.44 | 1,094 |
2019-11-20 | $26.00 | $26.00 | $25.49 | $25.68 | $24.54 | 5,130 |
2019-11-19 | $26.02 | $26.07 | $25.94 | $25.94 | $24.79 | 2,082 |
2019-11-18 | $25.13 | $25.61 | $25.05 | $25.54 | $24.40 | 5,444 |
2019-11-15 | $25.00 | $25.33 | $24.86 | $25.29 | $24.16 | 2,602 |
2019-11-14 | $24.36 | $24.49 | $24.30 | $24.49 | $23.41 | 825 |
2019-11-13 | $24.63 | $24.63 | $24.35 | $24.52 | $23.43 | 4,806 |
2019-11-12 | $24.80 | $25.30 | $24.78 | $24.78 | $23.67 | 4,479 |
2019-11-11 | $24.70 | $24.70 | $24.40 | $24.69 | $23.59 | 4,628 |
2019-11-08 | $24.64 | $24.90 | $24.35 | $24.89 | $23.78 | 2,794 |
2019-11-07 | $25.23 | $29.10 | $24.54 | $24.54 | $23.45 | 3,051 |
Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL) News Headlines
Recent Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL) News
Similar Companies to Direxion Daily Dow Jones Internet Bull 3X Shares (WEBL) 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 | -- | -- | -- |