Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.19 ($-0.17) -0.51%
Direxion Daily Dow Jones Internet Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily Dow Jones Internet Bear 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $35.47 |
Previous Close | $33.19 |
High | $36.05 |
Low | $33.19 |
Adjusted Open | $35.47 |
Previous Adjusted Close | $33.19 |
Adjusted High | $36.05 |
Adjusted Low | $33.19 |
About Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by S&P Dow Jones Indices (the “Index Provider”) 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 investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.
Invest in Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
Historical Stock Data for Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $35.47 | $36.05 | $33.19 | $33.19 | $33.19 | 73,732 |
2025-04-29 | $34.50 | $34.79 | $33.17 | $33.36 | $33.36 | 69,238 |
2025-04-28 | $34.14 | $35.40 | $33.60 | $34.24 | $34.24 | 55,690 |
2025-04-25 | $34.89 | $35.34 | $34.10 | $34.20 | $34.20 | 68,111 |
2025-04-24 | $39.36 | $39.36 | $35.31 | $35.50 | $35.50 | 169,772 |
2025-04-23 | $38.79 | $40.22 | $36.98 | $39.89 | $39.89 | 98,772 |
2025-04-22 | $45.95 | $46.02 | $42.25 | $43.11 | $43.11 | 52,084 |
2025-04-21 | $45.66 | $48.97 | $45.20 | $47.94 | $47.94 | 50,910 |
2025-04-17 | $43.01 | $45.00 | $43.01 | $44.20 | $44.20 | 40,475 |
2025-04-16 | $43.38 | $45.28 | $41.38 | $43.61 | $43.61 | 58,410 |
2025-04-15 | $41.68 | $41.90 | $40.11 | $41.40 | $41.40 | 49,090 |
2025-04-14 | $39.34 | $42.68 | $39.34 | $41.80 | $41.80 | 94,933 |
2025-04-11 | $43.90 | $45.14 | $41.90 | $41.95 | $41.95 | 78,587 |
2025-04-10 | $40.94 | $46.44 | $40.94 | $43.41 | $43.41 | 119,889 |
2025-04-09 | $58.89 | $58.89 | $37.90 | $38.64 | $38.64 | 121,778 |
2025-04-08 | $48.58 | $59.62 | $48.00 | $57.28 | $57.28 | 106,282 |
2025-04-07 | $64.32 | $65.10 | $48.34 | $56.04 | $56.04 | 163,756 |
2025-04-04 | $54.50 | $58.00 | $52.86 | $57.38 | $57.38 | 148,666 |
2025-04-03 | $47.48 | $49.50 | $46.40 | $49.01 | $49.01 | 156,342 |
2025-04-02 | $44.42 | $44.47 | $40.00 | $41.31 | $41.31 | 68,265 |
2025-04-01 | $44.59 | $45.39 | $42.57 | $42.72 | $42.72 | 93,120 |
2025-03-31 | $45.74 | $47.49 | $43.60 | $44.01 | $44.01 | 117,606 |
2025-03-28 | $39.92 | $43.50 | $39.80 | $43.26 | $43.26 | 123,253 |
2025-03-27 | $38.87 | $39.78 | $37.96 | $39.21 | $39.21 | 84,984 |
2025-03-26 | $35.68 | $38.49 | $35.68 | $38.16 | $38.16 | 68,644 |
2025-03-25 | $36.30 | $36.30 | $35.28 | $35.69 | $35.69 | 42,059 |
2025-03-24 | $37.70 | $37.83 | $36.66 | $36.89 | $36.66 | 91,153 |
2025-03-21 | $42.29 | $42.63 | $39.83 | $39.97 | $39.72 | 55,522 |
2025-03-20 | $41.45 | $41.48 | $38.81 | $40.78 | $40.53 | 53,175 |
2025-03-19 | $41.77 | $42.14 | $39.20 | $40.30 | $40.05 | 43,062 |
2025-03-18 | $41.34 | $43.80 | $41.14 | $42.43 | $42.17 | 56,505 |
2025-03-17 | $41.23 | $41.23 | $39.33 | $40.23 | $39.98 | 38,997 |
2025-03-14 | $43.38 | $43.54 | $41.38 | $41.52 | $41.26 | 73,053 |
2025-03-13 | $41.89 | $45.73 | $41.89 | $45.37 | $45.09 | 83,849 |
2025-03-12 | $40.81 | $43.25 | $39.92 | $41.63 | $41.37 | 58,539 |
2025-03-11 | $44.55 | $44.71 | $41.57 | $43.45 | $43.18 | 127,052 |
2025-03-10 | $41.41 | $45.24 | $41.41 | $44.08 | $43.80 | 122,476 |
2025-03-07 | $39.23 | $42.68 | $38.15 | $39.11 | $38.87 | 90,981 |
2025-03-06 | $36.31 | $39.04 | $35.32 | $38.77 | $38.53 | 105,127 |
2025-03-05 | $35.99 | $36.80 | $34.32 | $34.36 | $34.15 | 64,132 |
2025-03-04 | $36.80 | $38.84 | $34.73 | $36.13 | $35.90 | 122,176 |
2025-03-03 | $33.16 | $36.39 | $32.90 | $35.67 | $35.45 | 101,586 |
2025-02-28 | $35.44 | $35.76 | $33.65 | $33.78 | $33.57 | 85,909 |
2025-02-27 | $32.12 | $35.34 | $31.95 | $35.26 | $35.04 | 139,364 |
2025-02-26 | $33.01 | $33.35 | $31.87 | $33.12 | $32.91 | 85,948 |
2025-02-25 | $33.35 | $35.58 | $33.33 | $34.16 | $33.95 | 162,487 |
2025-02-24 | $31.71 | $33.64 | $31.67 | $32.91 | $32.70 | 188,105 |
2025-02-21 | $29.15 | $31.88 | $29.11 | $31.80 | $31.60 | 128,390 |
2025-02-20 | $28.45 | $29.79 | $28.45 | $29.25 | $29.07 | 76,317 |
2025-02-19 | $27.71 | $28.55 | $27.71 | $27.97 | $27.80 | 99,901 |
2025-02-18 | $26.51 | $27.60 | $26.51 | $27.02 | $26.85 | 58,447 |
2025-02-14 | $26.97 | $27.27 | $26.66 | $26.75 | $26.75 | 81,832 |
2025-02-13 | $27.57 | $28.11 | $27.03 | $27.06 | $27.06 | 83,718 |
2025-02-12 | $28.96 | $29.00 | $27.84 | $27.88 | $27.88 | 66,444 |
2025-02-11 | $28.02 | $28.52 | $27.75 | $28.08 | $28.08 | 48,901 |
2025-02-10 | $27.52 | $27.73 | $27.10 | $27.39 | $27.39 | 69,189 |
2025-02-07 | $27.52 | $28.24 | $26.91 | $28.18 | $28.18 | 179,447 |
2025-02-06 | $27.76 | $28.17 | $27.40 | $27.65 | $27.65 | 110,907 |
2025-02-05 | $28.23 | $28.45 | $27.45 | $27.52 | $27.52 | 39,065 |
2025-02-04 | $27.90 | $28.07 | $27.37 | $27.44 | $27.44 | 105,311 |
2025-02-03 | $29.39 | $29.44 | $27.68 | $28.15 | $28.15 | 134,854 |
2025-01-31 | $27.29 | $28.04 | $26.75 | $27.91 | $27.91 | 136,121 |
2025-01-30 | $28.28 | $28.76 | $27.42 | $28.25 | $28.25 | 55,026 |
2025-01-29 | $28.43 | $29.10 | $28.33 | $28.68 | $28.68 | 65,953 |
2025-01-28 | $30.13 | $30.56 | $28.25 | $28.55 | $28.55 | 83,580 |
2025-01-27 | $31.94 | $32.00 | $29.67 | $30.52 | $30.52 | 118,382 |
2025-01-24 | $29.20 | $29.63 | $28.95 | $29.31 | $29.31 | 90,009 |
2025-01-23 | $30.48 | $30.73 | $29.36 | $29.36 | $29.36 | 106,890 |
2025-01-22 | $30.17 | $30.30 | $29.58 | $30.15 | $30.15 | 77,102 |
2025-01-21 | $31.65 | $32.47 | $31.32 | $31.83 | $31.83 | 32,958 |
2025-01-17 | $32.02 | $33.24 | $32.02 | $32.64 | $32.64 | 19,300 |
2025-01-16 | $33.74 | $33.76 | $32.81 | $33.76 | $33.76 | 12,830 |
2025-01-15 | $33.38 | $34.00 | $33.06 | $33.62 | $33.62 | 32,554 |
2025-01-14 | $34.95 | $36.17 | $34.47 | $35.68 | $35.68 | 38,546 |
2025-01-13 | $36.29 | $36.95 | $35.71 | $35.88 | $35.88 | 57,755 |
2025-01-10 | $34.76 | $36.11 | $34.39 | $35.44 | $35.44 | 83,359 |
2025-01-08 | $34.27 | $34.56 | $33.32 | $33.82 | $33.82 | 49,532 |
2025-01-07 | $32.17 | $34.32 | $32.17 | $34.12 | $34.12 | 75,012 |
2025-01-06 | $32.90 | $33.14 | $32.34 | $32.55 | $32.55 | 63,219 |
2025-01-03 | $34.34 | $34.79 | $33.70 | $33.94 | $33.94 | 95,765 |
2025-01-02 | $34.00 | $35.82 | $33.44 | $34.99 | $34.99 | 84,089 |
2024-12-31 | $34.09 | $35.35 | $34.09 | $35.13 | $35.13 | 128,306 |
2024-12-30 | $34.67 | $35.27 | $33.80 | $34.39 | $34.39 | 48,033 |
2024-12-27 | $32.58 | $34.02 | $32.40 | $33.21 | $33.21 | 103,363 |
2024-12-26 | $32.07 | $32.24 | $31.64 | $31.89 | $31.89 | 39,180 |
2024-12-24 | $32.48 | $32.53 | $31.53 | $31.57 | $31.57 | 31,546 |
2024-12-23 | $32.54 | $33.54 | $32.46 | $32.51 | $32.51 | 61,168 |
2024-12-20 | $35.45 | $35.46 | $32.09 | $33.11 | $33.11 | 114,931 |
2024-12-19 | $33.08 | $34.29 | $32.73 | $34.29 | $34.29 | 70,379 |
2024-12-18 | $30.86 | $34.82 | $30.86 | $34.71 | $34.71 | 169,966 |
2024-12-17 | $30.58 | $30.98 | $30.29 | $30.80 | $30.80 | 121,431 |
2024-12-16 | $31.10 | $31.12 | $30.13 | $30.29 | $30.29 | 55,910 |
2024-12-13 | $30.77 | $31.73 | $30.55 | $31.48 | $31.48 | 101,979 |
2024-12-12 | $30.87 | $30.96 | $30.25 | $30.73 | $30.73 | 105,673 |
2024-12-11 | $31.69 | $31.74 | $30.23 | $30.56 | $30.56 | 130,850 |
2024-12-10 | $31.74 | $32.92 | $31.37 | $32.53 | $32.53 | 142,407 |
2024-12-09 | $31.03 | $32.44 | $30.91 | $32.14 | $32.14 | 86,079 |
2024-12-06 | $32.17 | $32.17 | $30.94 | $31.05 | $31.05 | 104,667 |
2024-12-05 | $32.39 | $32.53 | $31.96 | $32.45 | $32.45 | 77,930 |
2024-12-04 | $33.67 | $33.67 | $31.97 | $32.09 | $32.09 | 141,933 |
2024-12-03 | $36.13 | $36.20 | $34.96 | $35.02 | $35.02 | 135,705 |
2024-12-02 | $36.41 | $36.41 | $35.38 | $35.71 | $35.71 | 91,887 |
2024-11-29 | $36.85 | $36.85 | $36.27 | $36.55 | $36.55 | 12,655 |
2024-11-27 | $36.20 | $37.58 | $36.16 | $36.85 | $36.85 | 100,184 |
2024-11-26 | $36.43 | $36.43 | $35.61 | $35.83 | $35.83 | 150,349 |
2024-11-25 | $36.09 | $37.01 | $35.61 | $36.59 | $36.59 | 73,591 |
2024-11-22 | $37.84 | $37.84 | $36.95 | $37.10 | $37.10 | 43,580 |
2024-11-21 | $38.96 | $39.67 | $37.84 | $38.15 | $38.15 | 54,171 |
2024-11-20 | $40.02 | $41.45 | $39.99 | $40.07 | $40.07 | 39,275 |
2024-11-19 | $42.60 | $42.79 | $40.30 | $40.37 | $40.37 | 38,742 |
2024-11-18 | $41.85 | $42.24 | $41.26 | $41.75 | $41.75 | 33,773 |
2024-11-15 | $40.54 | $42.53 | $40.54 | $42.09 | $42.09 | 168,898 |
2024-11-14 | $38.20 | $39.30 | $38.11 | $39.29 | $39.29 | 53,457 |
2024-11-13 | $38.38 | $38.38 | $37.18 | $37.93 | $37.93 | 49,269 |
2024-11-12 | $38.97 | $38.97 | $37.92 | $38.35 | $38.35 | 76,752 |
2024-11-11 | $40.28 | $40.28 | $38.58 | $38.64 | $38.64 | 63,776 |
2024-11-08 | $40.87 | $41.25 | $40.70 | $40.75 | $40.75 | 46,117 |
2024-11-07 | $41.48 | $41.48 | $39.37 | $39.79 | $39.79 | 77,468 |
2024-11-06 | $43.57 | $44.02 | $41.91 | $41.98 | $41.98 | 32,277 |
2024-11-05 | $47.39 | $47.39 | $46.02 | $46.07 | $46.07 | 70,880 |
2024-11-04 | $47.98 | $48.75 | $47.46 | $48.01 | $48.01 | 85,424 |
2024-11-01 | $4.83 | $4.87 | $4.68 | $4.79 | $4.79 | 715,989 |
2024-10-31 | $4.80 | $4.95 | $4.72 | $4.93 | $4.93 | 887,262 |
2024-10-30 | $4.70 | $4.81 | $4.65 | $4.81 | $4.81 | 782,628 |
2024-10-29 | $5.00 | $5.03 | $4.78 | $4.81 | $4.81 | 450,835 |
2024-10-28 | $4.88 | $5.00 | $4.88 | $4.98 | $4.98 | 284,923 |
2024-10-25 | $5.00 | $5.07 | $4.90 | $5.03 | $5.03 | 357,098 |
2024-10-24 | $5.09 | $5.18 | $5.07 | $5.10 | $5.10 | 368,688 |
2024-10-23 | $5.00 | $5.25 | $4.96 | $5.19 | $5.19 | 665,919 |
2024-10-22 | $4.99 | $5.02 | $4.91 | $4.94 | $4.94 | 197,138 |
2024-10-21 | $4.95 | $5.03 | $4.90 | $4.91 | $4.91 | 222,966 |
2024-10-18 | $4.95 | $4.97 | $4.88 | $4.90 | $4.90 | 210,060 |
2024-10-17 | $4.95 | $5.12 | $4.94 | $5.07 | $5.07 | 343,067 |
2024-10-16 | $5.08 | $5.14 | $5.03 | $5.03 | $5.03 | 170,072 |
2024-10-15 | $4.95 | $5.14 | $4.95 | $5.06 | $5.06 | 225,776 |
2024-10-14 | $4.90 | $4.98 | $4.87 | $4.96 | $4.96 | 198,568 |
2024-10-11 | $5.05 | $5.05 | $4.91 | $4.96 | $4.96 | 321,520 |
2024-10-10 | $5.17 | $5.17 | $5.01 | $5.04 | $5.04 | 273,062 |
2024-10-09 | $5.25 | $5.25 | $5.07 | $5.10 | $5.10 | 333,431 |
2024-10-08 | $5.39 | $5.40 | $5.21 | $5.23 | $5.23 | 404,117 |
2024-10-07 | $5.26 | $5.48 | $5.26 | $5.46 | $5.46 | 553,663 |
2024-10-04 | $5.36 | $5.45 | $5.21 | $5.21 | $5.21 | 804,262 |
2024-10-03 | $5.65 | $5.68 | $5.53 | $5.55 | $5.55 | 476,387 |
2024-10-02 | $5.61 | $5.67 | $5.50 | $5.53 | $5.53 | 418,413 |
2024-10-01 | $5.43 | $5.71 | $5.40 | $5.57 | $5.57 | 613,666 |
2024-09-30 | $5.51 | $5.61 | $5.46 | $5.46 | $5.46 | 295,913 |
2024-09-27 | $5.41 | $5.52 | $5.39 | $5.49 | $5.49 | 327,959 |
2024-09-26 | $5.24 | $5.53 | $5.24 | $5.44 | $5.44 | 339,356 |
2024-09-25 | $5.43 | $5.44 | $5.33 | $5.43 | $5.43 | 459,856 |
2024-09-24 | $5.49 | $5.62 | $5.40 | $5.40 | $5.40 | 255,391 |
2024-09-23 | $5.62 | $5.65 | $5.55 | $5.63 | $5.56 | 270,710 |
2024-09-20 | $5.76 | $5.86 | $5.65 | $5.67 | $5.60 | 358,829 |
2024-09-19 | $5.81 | $5.88 | $5.64 | $5.71 | $5.63 | 409,923 |
2024-09-18 | $6.22 | $6.30 | $6.01 | $6.21 | $6.13 | 387,055 |
2024-09-17 | $6.15 | $6.28 | $6.05 | $6.21 | $6.13 | 227,367 |
2024-09-16 | $6.42 | $6.47 | $6.26 | $6.28 | $6.20 | 315,484 |
2024-09-13 | $6.43 | $6.45 | $6.28 | $6.39 | $6.31 | 361,644 |
2024-09-12 | $6.59 | $6.66 | $6.43 | $6.45 | $6.37 | 230,101 |
2024-09-11 | $7.02 | $7.34 | $6.67 | $6.70 | $6.61 | 371,023 |
2024-09-10 | $7.01 | $7.28 | $6.92 | $7.02 | $6.93 | 245,024 |
2024-09-09 | $7.06 | $7.22 | $6.95 | $7.09 | $7.00 | 234,983 |
2024-09-06 | $6.74 | $7.35 | $6.68 | $7.27 | $7.18 | 494,895 |
2024-09-05 | $6.86 | $6.92 | $6.67 | $6.79 | $6.70 | 233,301 |
2024-09-04 | $6.92 | $6.95 | $6.67 | $6.84 | $6.75 | 280,327 |
2024-09-03 | $6.40 | $6.88 | $6.34 | $6.79 | $6.70 | 337,604 |
2024-08-30 | $6.30 | $6.52 | $6.29 | $6.31 | $6.23 | 149,129 |
2024-08-29 | $6.38 | $6.48 | $6.18 | $6.43 | $6.35 | 394,493 |
2024-08-28 | $6.43 | $6.74 | $6.39 | $6.61 | $6.53 | 261,269 |
2024-08-27 | $6.45 | $6.47 | $6.24 | $6.36 | $6.28 | 154,466 |
2024-08-26 | $6.27 | $6.41 | $6.20 | $6.34 | $6.26 | 155,561 |
2024-08-23 | $6.29 | $6.43 | $6.22 | $6.26 | $6.18 | 150,513 |
2024-08-22 | $6.26 | $6.54 | $6.20 | $6.52 | $6.44 | 235,121 |
2024-08-21 | $6.45 | $6.45 | $6.26 | $6.27 | $6.18 | 154,016 |
2024-08-20 | $6.42 | $6.50 | $6.33 | $6.43 | $6.35 | 139,059 |
2024-08-19 | $6.61 | $6.67 | $6.43 | $6.43 | $6.35 | 168,599 |
2024-08-16 | $6.75 | $6.78 | $6.60 | $6.68 | $6.59 | 187,530 |
2024-08-15 | $6.89 | $6.89 | $6.68 | $6.69 | $6.60 | 257,020 |
2024-08-14 | $7.17 | $7.34 | $7.08 | $7.21 | $7.12 | 361,679 |
2024-08-13 | $7.62 | $7.62 | $7.18 | $7.18 | $7.09 | 453,412 |
2024-08-12 | $7.56 | $7.80 | $7.56 | $7.72 | $7.62 | 852,662 |
2024-08-09 | $7.85 | $7.85 | $7.58 | $7.59 | $7.49 | 632,854 |
2024-08-08 | $8.12 | $8.27 | $7.73 | $7.75 | $7.65 | 555,671 |
2024-08-07 | $8.00 | $8.51 | $7.73 | $8.49 | $8.38 | 747,519 |
2024-08-06 | $8.34 | $8.55 | $7.88 | $8.23 | $8.12 | 1,120,397 |
2024-08-05 | $9.31 | $9.36 | $8.28 | $8.57 | $8.46 | 1,505,086 |
2024-08-02 | $7.78 | $8.17 | $7.72 | $7.94 | $7.84 | 955,749 |
2024-08-01 | $6.58 | $7.23 | $6.39 | $7.09 | $7.00 | 1,042,544 |
2024-07-31 | $6.82 | $6.90 | $6.67 | $6.79 | $6.70 | 481,966 |
2024-07-30 | $6.98 | $7.34 | $6.82 | $7.13 | $7.04 | 368,942 |
2024-07-29 | $6.97 | $7.11 | $6.91 | $7.07 | $6.98 | 426,520 |
2024-07-26 | $7.14 | $7.22 | $7.02 | $7.12 | $7.12 | 309,307 |
2024-07-25 | $7.20 | $7.59 | $6.86 | $7.32 | $7.32 | 432,933 |
2024-07-24 | $6.89 | $7.28 | $6.85 | $7.27 | $7.27 | 340,150 |
2024-07-23 | $6.59 | $6.62 | $6.42 | $6.60 | $6.60 | 257,220 |
2024-07-22 | $6.67 | $6.77 | $6.56 | $6.65 | $6.65 | 357,437 |
2024-07-19 | $6.86 | $6.92 | $6.74 | $6.87 | $6.87 | 276,758 |
2024-07-18 | $6.50 | $6.92 | $6.48 | $6.86 | $6.86 | 464,041 |
2024-07-17 | $6.40 | $6.65 | $6.36 | $6.63 | $6.63 | 654,866 |
2024-07-16 | $6.12 | $6.22 | $6.05 | $6.14 | $6.14 | 372,274 |
2024-07-15 | $6.25 | $6.34 | $6.10 | $6.24 | $6.24 | 266,349 |
2024-07-12 | $6.38 | $6.42 | $6.17 | $6.31 | $6.31 | 375,352 |
2024-07-11 | $6.09 | $6.41 | $5.99 | $6.34 | $6.34 | 464,829 |
2024-07-10 | $6.01 | $6.25 | $6.01 | $6.10 | $6.10 | 403,681 |
2024-07-09 | $5.85 | $6.04 | $5.84 | $6.03 | $6.03 | 280,781 |
2024-07-08 | $5.79 | $5.93 | $5.79 | $5.91 | $5.91 | 226,666 |
2024-07-05 | $6.03 | $6.05 | $5.76 | $5.79 | $5.79 | 241,857 |
2024-07-03 | $6.08 | $6.08 | $6.01 | $6.04 | $6.04 | 189,476 |
2024-07-02 | $6.20 | $6.22 | $6.02 | $6.04 | $6.04 | 213,745 |
2024-07-01 | $6.18 | $6.39 | $6.15 | $6.16 | $6.16 | 1,004,622 |
2024-06-28 | $6.14 | $6.25 | $6.02 | $6.24 | $6.24 | 291,458 |
2024-06-27 | $6.38 | $6.39 | $6.08 | $6.12 | $6.12 | 408,528 |
2024-06-26 | $6.58 | $6.61 | $6.39 | $6.43 | $6.43 | 263,364 |
2024-06-25 | $6.69 | $6.69 | $6.50 | $6.50 | $6.50 | 216,832 |
2024-06-24 | $6.70 | $6.87 | $6.61 | $6.82 | $6.73 | 315,550 |
2024-06-21 | $6.75 | $6.85 | $6.65 | $6.65 | $6.56 | 420,572 |
2024-06-20 | $6.92 | $6.97 | $6.82 | $6.85 | $6.76 | 438,794 |
2024-06-18 | $6.92 | $7.00 | $6.86 | $6.94 | $6.85 | 551,881 |
2024-06-17 | $7.05 | $7.17 | $6.77 | $6.86 | $6.77 | 819,700 |
2024-06-14 | $7.07 | $7.10 | $6.97 | $6.98 | $6.89 | 304,932 |
2024-06-13 | $6.76 | $7.05 | $6.76 | $7.01 | $6.92 | 350,584 |
2024-06-12 | $6.59 | $6.82 | $6.56 | $6.76 | $6.67 | 331,857 |
2024-06-11 | $6.91 | $7.06 | $6.84 | $6.84 | $6.75 | 362,821 |
2024-06-10 | $7.02 | $7.09 | $6.87 | $6.90 | $6.81 | 303,436 |
2024-06-07 | $6.92 | $7.02 | $6.81 | $6.97 | $6.88 | 386,300 |
2024-06-06 | $7.02 | $7.04 | $6.81 | $6.85 | $6.76 | 558,583 |
2024-06-05 | $7.14 | $7.30 | $7.08 | $7.09 | $6.99 | 297,712 |
2024-06-04 | $7.36 | $7.45 | $7.25 | $7.33 | $7.23 | 257,043 |
2024-06-03 | $7.26 | $7.58 | $7.20 | $7.34 | $7.24 | 370,229 |
2024-05-31 | $7.36 | $7.78 | $7.30 | $7.41 | $7.41 | 1,006,572 |
2024-05-30 | $6.98 | $7.38 | $6.98 | $7.31 | $7.31 | 965,438 |
2024-05-29 | $6.88 | $6.88 | $6.62 | $6.70 | $6.70 | 316,762 |
2024-05-28 | $6.60 | $6.78 | $6.58 | $6.68 | $6.68 | 338,985 |
2024-05-24 | $6.64 | $6.68 | $6.47 | $6.59 | $6.59 | 277,095 |
2024-05-23 | $6.19 | $6.68 | $6.19 | $6.62 | $6.62 | 610,056 |
2024-05-22 | $6.22 | $6.37 | $6.19 | $6.29 | $6.29 | 274,618 |
2024-05-21 | $6.19 | $6.28 | $6.18 | $6.22 | $6.22 | 174,441 |
2024-05-20 | $6.18 | $6.19 | $6.10 | $6.12 | $6.12 | 246,362 |
2024-05-17 | $6.20 | $6.26 | $6.14 | $6.18 | $6.18 | 207,799 |
2024-05-16 | $6.12 | $6.21 | $6.11 | $6.20 | $6.20 | 293,713 |
2024-05-15 | $6.25 | $6.39 | $6.11 | $6.13 | $6.13 | 547,949 |
2024-05-14 | $6.51 | $6.52 | $6.37 | $6.40 | $6.40 | 443,882 |
2024-05-13 | $6.57 | $6.60 | $6.48 | $6.48 | $6.48 | 325,416 |
2024-05-10 | $6.45 | $6.61 | $6.41 | $6.55 | $6.55 | 248,468 |
2024-05-09 | $6.56 | $6.61 | $6.45 | $6.47 | $6.47 | 510,387 |
2024-05-08 | $6.51 | $6.54 | $6.37 | $6.43 | $6.43 | 239,574 |
2024-05-07 | $6.38 | $6.41 | $6.27 | $6.35 | $6.35 | 384,317 |
2024-05-06 | $6.51 | $6.57 | $6.31 | $6.31 | $6.31 | 437,537 |
2024-05-03 | $6.48 | $6.72 | $6.45 | $6.60 | $6.60 | 697,536 |
2024-05-02 | $6.81 | $7.09 | $6.68 | $6.69 | $6.69 | 1,156,754 |
2024-05-01 | $7.07 | $7.15 | $6.49 | $6.99 | $6.99 | 1,234,159 |
2024-04-30 | $6.91 | $7.22 | $6.78 | $7.18 | $7.18 | 950,486 |
2024-04-29 | $6.68 | $6.92 | $6.61 | $6.83 | $6.83 | 807,021 |
2024-04-26 | $6.75 | $6.91 | $6.65 | $6.70 | $6.70 | 529,131 |
2024-04-25 | $7.70 | $7.78 | $7.23 | $7.28 | $7.28 | 831,090 |
2024-04-24 | $6.81 | $7.13 | $6.73 | $6.98 | $6.98 | 625,702 |
2024-04-23 | $7.18 | $7.20 | $6.82 | $6.90 | $6.90 | 497,743 |
2024-04-22 | $7.32 | $7.65 | $7.19 | $7.33 | $7.33 | 817,998 |
2024-04-19 | $7.22 | $7.63 | $7.16 | $7.52 | $7.52 | 1,283,230 |
2024-04-18 | $6.99 | $7.13 | $6.82 | $7.09 | $7.09 | 614,197 |
2024-04-17 | $6.80 | $7.14 | $6.78 | $7.05 | $7.05 | 695,729 |
2024-04-16 | $6.97 | $7.05 | $6.77 | $6.91 | $6.91 | 1,004,701 |
2024-04-15 | $6.34 | $6.98 | $6.33 | $6.96 | $6.96 | 680,329 |
2024-04-12 | $6.20 | $6.49 | $6.17 | $6.44 | $6.44 | 716,387 |
2024-04-11 | $6.19 | $6.31 | $6.00 | $6.04 | $6.04 | 531,466 |
2024-04-10 | $6.39 | $6.39 | $6.22 | $6.28 | $6.28 | 511,143 |
2024-04-09 | $6.12 | $6.30 | $6.07 | $6.11 | $6.11 | 357,076 |
2024-04-08 | $6.16 | $6.30 | $6.11 | $6.21 | $6.21 | 466,387 |
2024-04-05 | $6.50 | $6.53 | $6.13 | $6.24 | $6.24 | 989,860 |
2024-04-04 | $6.14 | $6.58 | $6.05 | $6.58 | $6.58 | 941,666 |
2024-04-03 | $6.44 | $6.44 | $6.23 | $6.30 | $6.30 | 446,594 |
2024-04-02 | $6.50 | $6.62 | $6.36 | $6.38 | $6.38 | 320,107 |
2024-04-01 | $6.24 | $6.31 | $6.11 | $6.23 | $6.23 | 226,918 |
2024-03-28 | $6.20 | $6.28 | $6.13 | $6.27 | $6.27 | 246,711 |
2024-03-27 | $6.07 | $6.37 | $6.03 | $6.24 | $6.24 | 714,163 |
2024-03-26 | $6.08 | $6.18 | $6.00 | $6.17 | $6.17 | 583,877 |
2024-03-25 | $6.21 | $6.27 | $6.12 | $6.17 | $6.17 | 389,627 |
2024-03-22 | $6.17 | $6.21 | $6.09 | $6.14 | $6.14 | 411,448 |
2024-03-21 | $5.99 | $6.15 | $5.95 | $6.15 | $6.15 | 586,980 |
2024-03-20 | $6.47 | $6.49 | $6.12 | $6.14 | $6.14 | 829,497 |
2024-03-19 | $6.66 | $6.77 | $6.49 | $6.49 | $6.49 | 703,699 |
2024-03-18 | $6.60 | $6.70 | $6.49 | $6.58 | $6.50 | 559,206 |
2024-03-15 | $6.68 | $6.88 | $6.64 | $6.87 | $6.79 | 657,163 |
2024-03-14 | $6.42 | $6.65 | $6.40 | $6.53 | $6.45 | 485,718 |
2024-03-13 | $6.56 | $6.57 | $6.38 | $6.48 | $6.40 | 397,117 |
2024-03-12 | $6.61 | $6.74 | $6.45 | $6.51 | $6.43 | 543,923 |
2024-03-11 | $6.69 | $6.81 | $6.60 | $6.70 | $6.62 | 596,848 |
2024-03-08 | $6.43 | $6.65 | $6.20 | $6.56 | $6.48 | 512,881 |
2024-03-07 | $6.65 | $6.78 | $6.46 | $6.54 | $6.46 | 342,893 |
2024-03-06 | $6.62 | $6.87 | $6.56 | $6.78 | $6.70 | 698,088 |
2024-03-05 | $6.63 | $6.99 | $6.62 | $6.90 | $6.82 | 583,183 |
2024-03-04 | $6.32 | $6.50 | $6.32 | $6.45 | $6.37 | 486,099 |
2024-03-01 | $6.51 | $6.54 | $6.28 | $6.33 | $6.25 | 565,149 |
2024-02-29 | $6.67 | $6.78 | $6.51 | $6.54 | $6.46 | 471,103 |
2024-02-28 | $6.74 | $6.78 | $6.60 | $6.71 | $6.63 | 421,287 |
2024-02-27 | $6.72 | $6.76 | $6.60 | $6.64 | $6.56 | 374,824 |
2024-02-26 | $6.74 | $6.80 | $6.66 | $6.80 | $6.72 | 569,776 |
2024-02-23 | $6.66 | $6.80 | $6.54 | $6.73 | $6.65 | 461,148 |
2024-02-22 | $6.87 | $6.99 | $6.73 | $6.79 | $6.71 | 752,642 |
2024-02-21 | $7.35 | $7.52 | $7.30 | $7.32 | $7.23 | 686,096 |
2024-02-20 | $7.05 | $7.34 | $6.99 | $7.16 | $7.07 | 607,557 |
2024-02-16 | $6.66 | $6.95 | $6.66 | $6.88 | $6.80 | 599,788 |
2024-02-15 | $6.57 | $6.69 | $6.46 | $6.47 | $6.39 | 600,285 |
2024-02-14 | $6.74 | $6.83 | $6.50 | $6.53 | $6.45 | 688,581 |
2024-02-13 | $7.07 | $7.16 | $6.73 | $6.91 | $6.83 | 1,159,659 |
2024-02-12 | $6.44 | $6.51 | $6.30 | $6.49 | $6.41 | 728,114 |
2024-02-09 | $6.55 | $6.64 | $6.36 | $6.44 | $6.36 | 1,041,949 |
2024-02-08 | $6.88 | $6.93 | $6.69 | $6.75 | $6.67 | 611,359 |
2024-02-07 | $7.00 | $7.07 | $6.84 | $6.91 | $6.83 | 439,560 |
2024-02-06 | $6.97 | $7.21 | $6.93 | $7.02 | $6.93 | 687,193 |
2024-02-05 | $6.93 | $7.21 | $6.86 | $7.08 | $6.99 | 1,433,620 |
2024-02-02 | $7.12 | $7.35 | $6.77 | $6.84 | $6.76 | 1,367,747 |
2024-02-01 | $7.66 | $7.75 | $7.50 | $7.57 | $7.48 | 740,970 |
2024-01-31 | $7.56 | $7.86 | $7.38 | $7.85 | $7.75 | 1,919,827 |
2024-01-30 | $7.03 | $7.22 | $6.99 | $7.19 | $7.10 | 676,152 |
2024-01-29 | $7.39 | $7.40 | $6.95 | $6.96 | $6.88 | 497,469 |
2024-01-26 | $7.49 | $7.54 | $7.28 | $7.42 | $7.33 | 596,201 |
2024-01-25 | $7.43 | $7.64 | $7.34 | $7.48 | $7.39 | 344,876 |
2024-01-24 | $7.31 | $7.61 | $7.27 | $7.61 | $7.52 | 498,321 |
2024-01-23 | $7.66 | $7.80 | $7.61 | $7.68 | $7.59 | 179,854 |
2024-01-22 | $7.61 | $7.78 | $7.46 | $7.73 | $7.64 | 919,024 |
2024-01-19 | $8.10 | $8.24 | $7.86 | $7.88 | $7.88 | 843,844 |
2024-01-18 | $8.41 | $8.57 | $8.27 | $8.31 | $8.31 | 759,070 |
2024-01-17 | $8.77 | $9.13 | $8.61 | $8.64 | $8.64 | 566,108 |
2024-01-16 | $8.48 | $8.66 | $8.38 | $8.55 | $8.55 | 375,782 |
2024-01-12 | $8.21 | $8.32 | $8.06 | $8.31 | $8.31 | 294,159 |
2024-01-11 | $8.25 | $8.62 | $8.11 | $8.25 | $8.25 | 676,608 |
2024-01-10 | $8.52 | $8.59 | $8.24 | $8.36 | $8.36 | 460,741 |
2024-01-09 | $8.85 | $8.85 | $8.46 | $8.57 | $8.57 | 238,102 |
2024-01-08 | $9.35 | $9.35 | $8.74 | $8.74 | $8.74 | 721,908 |
2024-01-05 | $9.68 | $9.70 | $9.28 | $9.50 | $9.50 | 461,363 |
2024-01-04 | $9.63 | $9.77 | $9.40 | $9.61 | $9.61 | 632,260 |
2024-01-03 | $9.45 | $9.53 | $9.27 | $9.52 | $9.52 | 629,465 |
2024-01-02 | $8.80 | $9.28 | $8.77 | $9.13 | $9.13 | 512,523 |
2023-12-29 | $8.34 | $8.60 | $8.26 | $8.52 | $8.52 | 485,843 |
2023-12-28 | $8.29 | $8.35 | $8.21 | $8.27 | $8.27 | 489,289 |
2023-12-27 | $8.28 | $8.38 | $8.17 | $8.30 | $8.30 | 213,963 |
2023-12-26 | $8.33 | $8.38 | $8.24 | $8.28 | $8.28 | 154,022 |
2023-12-22 | $8.27 | $8.48 | $8.19 | $8.35 | $8.35 | 730,657 |
2023-12-21 | $8.50 | $8.61 | $8.33 | $8.35 | $8.35 | 818,002 |
2023-12-20 | $8.59 | $8.93 | $8.35 | $8.89 | $8.71 | 1,273,362 |
2023-12-19 | $8.68 | $8.68 | $8.50 | $8.55 | $8.38 | 240,653 |
2023-12-18 | $9.07 | $9.10 | $8.67 | $8.79 | $8.61 | 508,803 |
2023-12-15 | $9.26 | $9.36 | $9.05 | $9.12 | $8.94 | 167,488 |
2023-12-14 | $9.21 | $9.57 | $9.05 | $9.27 | $9.08 | 727,351 |
2023-12-13 | $9.99 | $10.19 | $9.47 | $9.50 | $9.31 | 413,600 |
2023-12-12 | $10.30 | $10.44 | $10.05 | $10.05 | $9.85 | 265,400 |
2023-12-11 | $10.41 | $10.52 | $10.17 | $10.21 | $10.00 | 272,597 |
2023-12-08 | $10.80 | $10.85 | $10.33 | $10.40 | $10.40 | 204,009 |
2023-12-07 | $10.79 | $10.87 | $10.50 | $10.62 | $10.62 | 177,249 |
2023-12-06 | $10.66 | $11.03 | $10.51 | $11.02 | $11.02 | 266,334 |
2023-12-05 | $11.01 | $11.11 | $10.71 | $10.86 | $10.86 | 222,247 |
2023-12-04 | $10.91 | $11.09 | $10.73 | $10.78 | $10.78 | 283,536 |
2023-12-01 | $11.22 | $11.34 | $10.53 | $10.56 | $10.56 | 556,962 |
2023-11-30 | $10.96 | $11.45 | $10.78 | $11.14 | $11.14 | 329,975 |
2023-11-29 | $11.17 | $11.30 | $10.90 | $11.28 | $11.28 | 322,659 |
2023-11-28 | $11.84 | $11.98 | $11.50 | $11.52 | $11.52 | 268,023 |
2023-11-27 | $11.78 | $11.87 | $11.52 | $11.78 | $11.78 | 138,971 |
2023-11-24 | $11.80 | $11.93 | $11.74 | $11.75 | $11.75 | 178,960 |
2023-11-22 | $11.85 | $11.92 | $11.54 | $11.76 | $11.76 | 248,043 |
2023-11-21 | $12.06 | $12.27 | $11.96 | $12.07 | $12.07 | 130,268 |
2023-11-20 | $12.23 | $12.23 | $11.72 | $11.80 | $11.80 | 215,524 |
2023-11-17 | $12.38 | $12.49 | $12.22 | $12.25 | $12.25 | 162,197 |
2023-11-16 | $12.47 | $12.65 | $12.33 | $12.38 | $12.38 | 255,152 |
2023-11-15 | $11.91 | $12.17 | $11.68 | $12.02 | $12.02 | 195,246 |
2023-11-14 | $12.61 | $12.70 | $12.05 | $12.15 | $12.15 | 374,086 |
2023-11-13 | $13.67 | $13.82 | $13.41 | $13.58 | $13.58 | 188,072 |
2023-11-10 | $14.23 | $14.40 | $13.45 | $13.49 | $13.49 | 336,669 |
2023-11-09 | $13.52 | $14.23 | $13.45 | $14.19 | $14.19 | 250,988 |
2023-11-08 | $13.47 | $13.83 | $13.43 | $13.59 | $13.59 | 275,701 |
2023-11-07 | $13.81 | $14.02 | $13.19 | $13.46 | $13.46 | 493,982 |
2023-11-06 | $13.90 | $14.67 | $13.86 | $14.31 | $14.31 | 220,901 |
2023-11-03 | $14.76 | $14.82 | $13.90 | $14.04 | $14.04 | 465,242 |
2023-11-02 | $14.85 | $15.38 | $14.74 | $15.07 | $15.07 | 242,247 |
2023-11-01 | $15.86 | $16.17 | $15.51 | $15.56 | $15.56 | 243,351 |
2023-10-31 | $16.06 | $16.47 | $15.69 | $15.82 | $15.82 | 290,135 |
2023-10-30 | $16.67 | $16.98 | $16.17 | $16.40 | $16.40 | 305,303 |
2023-10-27 | $16.74 | $17.31 | $16.55 | $17.09 | $17.09 | 481,705 |
2023-10-26 | $16.94 | $17.86 | $16.59 | $17.46 | $17.46 | 893,039 |
2023-10-25 | $15.30 | $16.64 | $15.29 | $16.54 | $16.54 | 405,109 |
2023-10-24 | $14.91 | $15.11 | $14.35 | $14.57 | $14.57 | 218,979 |
2023-10-23 | $15.58 | $15.94 | $14.81 | $15.30 | $15.30 | 383,498 |
2023-10-20 | $14.52 | $15.34 | $14.39 | $15.29 | $15.29 | 577,475 |
2023-10-19 | $13.88 | $14.50 | $13.55 | $14.42 | $14.42 | 663,009 |
2023-10-18 | $13.77 | $14.47 | $13.62 | $14.39 | $14.39 | 568,454 |
2023-10-17 | $13.98 | $14.06 | $13.32 | $13.54 | $13.54 | 346,820 |
2023-10-16 | $14.18 | $14.26 | $13.46 | $13.59 | $13.59 | 455,077 |
2023-10-13 | $13.67 | $14.63 | $13.64 | $14.50 | $14.50 | 428,578 |
2023-10-12 | $13.17 | $14.02 | $13.12 | $13.79 | $13.79 | 459,332 |
2023-10-11 | $13.07 | $13.45 | $12.87 | $13.15 | $13.15 | 332,159 |
2023-10-10 | $13.57 | $13.59 | $12.90 | $13.26 | $13.26 | 264,422 |
2023-10-09 | $14.31 | $14.49 | $13.50 | $13.61 | $13.61 | 344,026 |
2023-10-06 | $15.52 | $15.52 | $13.79 | $13.92 | $13.92 | 463,138 |
2023-10-05 | $14.65 | $15.48 | $14.59 | $15.01 | $15.01 | 294,984 |
2023-10-04 | $14.86 | $15.04 | $14.45 | $14.58 | $14.58 | 318,068 |
2023-10-03 | $14.36 | $15.20 | $14.07 | $15.03 | $15.03 | 541,647 |
2023-10-02 | $14.18 | $14.29 | $13.69 | $14.00 | $14.00 | 285,924 |
2023-09-29 | $13.79 | $14.28 | $13.49 | $14.19 | $14.19 | 426,152 |
2023-09-28 | $14.98 | $15.16 | $14.09 | $14.34 | $14.34 | 372,986 |
2023-09-27 | $14.75 | $15.14 | $14.32 | $14.60 | $14.60 | 383,891 |
2023-09-26 | $14.57 | $15.06 | $14.39 | $14.96 | $14.96 | 341,151 |
2023-09-25 | $14.61 | $14.70 | $14.18 | $14.24 | $14.24 | 328,856 |
2023-09-22 | $14.12 | $14.43 | $13.90 | $14.42 | $14.42 | 286,411 |
2023-09-21 | $13.86 | $14.45 | $13.74 | $14.45 | $14.45 | 710,108 |
2023-09-20 | $12.55 | $13.27 | $12.43 | $13.27 | $13.27 | 260,293 |
2023-09-19 | $12.71 | $13.16 | $12.62 | $12.74 | $12.74 | 361,833 |
2023-09-18 | $12.69 | $12.77 | $12.43 | $12.70 | $12.54 | 262,006 |
2023-09-15 | $12.10 | $12.68 | $12.07 | $12.57 | $12.41 | 614,078 |
2023-09-14 | $11.87 | $12.18 | $11.79 | $11.97 | $11.82 | 469,025 |
2023-09-13 | $11.85 | $12.09 | $11.73 | $12.00 | $11.85 | 398,833 |
2023-09-12 | $11.55 | $11.80 | $11.36 | $11.80 | $11.65 | 492,218 |
2023-09-11 | $11.65 | $11.65 | $11.33 | $11.38 | $11.24 | 261,257 |
2023-09-08 | $11.82 | $11.92 | $11.62 | $11.80 | $11.80 | 521,753 |
2023-09-07 | $12.27 | $12.29 | $11.77 | $11.84 | $11.84 | 578,880 |
2023-09-06 | $11.72 | $12.00 | $11.50 | $11.81 | $11.81 | 386,241 |
2023-09-05 | $11.82 | $11.86 | $11.50 | $11.61 | $11.61 | 408,846 |
2023-09-01 | $11.61 | $11.83 | $11.41 | $11.68 | $11.68 | 501,197 |
2023-08-31 | $12.16 | $12.18 | $11.73 | $11.93 | $11.93 | 499,303 |
2023-08-30 | $12.85 | $12.89 | $12.45 | $12.48 | $12.48 | 242,355 |
2023-08-29 | $13.63 | $13.63 | $12.64 | $12.68 | $12.68 | 318,523 |
2023-08-28 | $13.35 | $13.68 | $13.26 | $13.46 | $13.46 | 302,252 |
2023-08-25 | $14.01 | $14.53 | $13.51 | $13.68 | $13.68 | 762,006 |
2023-08-24 | $12.91 | $14.21 | $12.84 | $14.20 | $14.20 | 615,585 |
2023-08-23 | $13.70 | $13.75 | $13.00 | $13.16 | $13.16 | 303,728 |
2023-08-22 | $13.72 | $14.02 | $13.62 | $13.86 | $13.86 | 234,999 |
2023-08-21 | $14.13 | $14.41 | $13.80 | $13.99 | $13.99 | 208,510 |
2023-08-18 | $14.85 | $15.00 | $14.15 | $14.26 | $14.26 | 506,320 |
2023-08-17 | $13.70 | $14.33 | $13.69 | $14.28 | $14.28 | 320,586 |
2023-08-16 | $13.57 | $13.92 | $13.40 | $13.92 | $13.92 | 325,956 |
2023-08-15 | $13.09 | $13.51 | $12.97 | $13.46 | $13.46 | 265,155 |
2023-08-14 | $13.32 | $13.44 | $12.83 | $12.84 | $12.84 | 169,047 |
2023-08-11 | $13.28 | $13.36 | $12.94 | $13.20 | $13.20 | 333,660 |
2023-08-10 | $12.71 | $13.18 | $12.26 | $12.96 | $12.96 | 469,303 |
2023-08-09 | $12.45 | $13.21 | $12.45 | $13.08 | $13.08 | 324,604 |
2023-08-08 | $12.69 | $13.14 | $12.51 | $12.59 | $12.59 | 387,291 |
2023-08-07 | $12.24 | $12.77 | $12.10 | $12.12 | $12.12 | 276,584 |
2023-08-04 | $11.88 | $12.54 | $11.82 | $12.52 | $12.52 | 545,419 |
2023-08-03 | $12.81 | $12.90 | $12.51 | $12.77 | $12.77 | 322,134 |
2023-08-02 | $11.88 | $12.58 | $11.88 | $12.38 | $12.38 | 470,611 |
2023-08-01 | $11.40 | $11.62 | $11.21 | $11.32 | $11.32 | 202,104 |
2023-07-31 | $11.56 | $11.56 | $11.10 | $11.20 | $11.20 | 283,743 |
2023-07-28 | $12.00 | $12.05 | $11.50 | $11.59 | $11.59 | 351,234 |
2023-07-27 | $11.40 | $12.48 | $11.35 | $12.39 | $12.39 | 967,766 |
2023-07-26 | $12.31 | $12.45 | $11.92 | $12.06 | $12.06 | 418,580 |
2023-07-25 | $12.21 | $12.22 | $11.96 | $12.20 | $12.20 | 320,845 |
2023-07-24 | $12.23 | $12.59 | $12.10 | $12.35 | $12.35 | 439,862 |
2023-07-21 | $11.88 | $12.38 | $11.77 | $12.30 | $12.30 | 574,330 |
2023-07-20 | $11.49 | $12.25 | $11.37 | $12.22 | $12.22 | 728,567 |
2023-07-19 | $11.01 | $11.21 | $10.69 | $11.05 | $11.05 | 691,012 |
2023-07-18 | $11.50 | $11.68 | $11.17 | $11.22 | $11.22 | 281,020 |
2023-07-17 | $11.87 | $11.96 | $11.40 | $11.54 | $11.54 | 399,101 |
2023-07-14 | $11.51 | $11.99 | $11.36 | $11.89 | $11.89 | 485,109 |
2023-07-13 | $11.97 | $12.03 | $11.45 | $11.54 | $11.54 | 468,523 |
2023-07-12 | $12.15 | $12.75 | $12.15 | $12.37 | $12.37 | 384,285 |
2023-07-11 | $13.39 | $13.45 | $12.62 | $12.67 | $12.67 | 607,823 |
2023-07-10 | $14.00 | $14.26 | $13.55 | $13.57 | $13.57 | 239,797 |
2023-07-07 | $14.05 | $14.06 | $13.51 | $13.98 | $13.98 | 330,602 |
2023-07-06 | $13.86 | $14.44 | $13.86 | $14.10 | $14.10 | 493,919 |
2023-07-05 | $13.64 | $13.72 | $13.24 | $13.38 | $13.38 | 226,353 |
2023-07-03 | $13.70 | $13.70 | $13.40 | $13.43 | $13.43 | 125,579 |
2023-06-30 | $13.55 | $13.67 | $13.29 | $13.67 | $13.67 | 297,745 |
2023-06-29 | $13.75 | $14.25 | $13.72 | $14.09 | $14.09 | 215,053 |
2023-06-28 | $14.43 | $14.43 | $13.51 | $13.71 | $13.71 | 557,328 |
2023-06-27 | $14.84 | $15.05 | $14.12 | $14.32 | $14.32 | 180,899 |
2023-06-26 | $14.61 | $15.11 | $14.12 | $15.11 | $15.11 | 280,178 |
2023-06-23 | $14.69 | $14.87 | $14.32 | $14.59 | $14.59 | 370,697 |
2023-06-22 | $14.93 | $14.99 | $14.12 | $14.16 | $14.16 | 404,572 |
2023-06-21 | $14.03 | $14.87 | $13.92 | $14.67 | $14.67 | 360,087 |
2023-06-20 | $14.27 | $14.46 | $13.69 | $14.00 | $13.81 | 367,582 |
2023-06-16 | $13.22 | $14.00 | $13.22 | $13.96 | $13.77 | 312,146 |
2023-06-15 | $14.41 | $14.59 | $13.35 | $13.47 | $13.28 | 329,840 |
2023-06-14 | $14.22 | $14.74 | $14.01 | $14.16 | $13.96 | 271,284 |
2023-06-13 | $14.18 | $14.64 | $14.13 | $14.24 | $14.04 | 162,526 |
2023-06-12 | $15.08 | $15.25 | $14.63 | $14.65 | $14.45 | 131,395 |
2023-06-09 | $15.21 | $15.45 | $14.67 | $15.33 | $15.33 | 305,316 |
2023-06-08 | $15.78 | $16.09 | $15.27 | $15.48 | $15.48 | 324,723 |
2023-06-07 | $14.25 | $15.75 | $13.98 | $15.69 | $15.69 | 532,616 |
2023-06-06 | $14.91 | $14.95 | $14.21 | $14.43 | $14.43 | 279,175 |
2023-06-05 | $15.00 | $15.16 | $14.43 | $14.72 | $14.72 | 324,647 |
2023-06-02 | $14.85 | $15.08 | $14.42 | $14.82 | $14.82 | 404,194 |
2023-06-01 | $16.08 | $16.28 | $14.98 | $15.30 | $15.30 | 307,816 |
2023-05-31 | $16.33 | $16.47 | $15.72 | $15.80 | $15.80 | 211,614 |
2023-05-30 | $15.71 | $16.43 | $15.65 | $16.05 | $16.05 | 328,144 |
2023-05-26 | $17.72 | $17.76 | $16.21 | $16.44 | $16.44 | 572,053 |
2023-05-25 | $17.48 | $18.27 | $17.48 | $18.03 | $18.03 | 202,113 |
2023-05-24 | $18.38 | $18.40 | $17.67 | $17.95 | $17.95 | 263,378 |
2023-05-23 | $17.75 | $18.02 | $17.09 | $18.02 | $18.02 | 261,629 |
2023-05-22 | $17.98 | $17.98 | $17.09 | $17.30 | $17.30 | 326,366 |
2023-05-19 | $17.67 | $18.16 | $17.52 | $17.96 | $17.96 | 305,836 |
2023-05-18 | $18.99 | $18.99 | $17.48 | $17.52 | $17.52 | 453,901 |
2023-05-17 | $19.87 | $20.10 | $18.81 | $18.90 | $18.90 | 271,572 |
2023-05-16 | $20.14 | $20.30 | $19.79 | $20.11 | $20.11 | 135,519 |
2023-05-15 | $20.77 | $20.77 | $19.77 | $19.88 | $19.88 | 266,206 |
2023-05-12 | $20.11 | $21.18 | $20.11 | $20.81 | $20.81 | 246,821 |
2023-05-11 | $20.51 | $20.68 | $20.04 | $20.22 | $20.22 | 286,685 |
2023-05-10 | $20.90 | $21.28 | $20.34 | $20.59 | $20.59 | 272,562 |
2023-05-09 | $21.87 | $21.87 | $21.21 | $21.57 | $21.57 | 119,379 |
2023-05-08 | $22.00 | $22.06 | $21.19 | $21.28 | $21.28 | 126,799 |
2023-05-05 | $22.52 | $22.61 | $21.95 | $22.13 | $22.13 | 153,323 |
2023-05-04 | $22.98 | $23.15 | $22.47 | $22.98 | $22.98 | 268,235 |
2023-05-03 | $22.57 | $23.22 | $21.84 | $23.13 | $23.13 | 275,864 |
2023-05-02 | $21.65 | $22.98 | $21.62 | $22.68 | $22.68 | 328,541 |
2023-05-01 | $21.13 | $21.75 | $21.13 | $21.42 | $21.42 | 245,477 |
2023-04-28 | $21.65 | $22.25 | $21.06 | $21.06 | $21.06 | 518,418 |
2023-04-27 | $20.91 | $21.46 | $20.30 | $20.55 | $20.55 | 555,540 |
2023-04-26 | $22.32 | $22.85 | $21.55 | $22.65 | $22.65 | 415,387 |
2023-04-25 | $21.62 | $23.06 | $21.62 | $23.05 | $23.05 | 415,601 |
2023-04-24 | $20.80 | $21.71 | $20.46 | $21.24 | $21.24 | 218,079 |
2023-04-21 | $21.26 | $21.62 | $20.77 | $20.93 | $20.93 | 319,359 |
2023-04-20 | $21.11 | $21.44 | $20.51 | $21.27 | $21.27 | 295,822 |
2023-04-19 | $20.72 | $20.90 | $20.24 | $20.52 | $20.52 | 179,196 |
2023-04-18 | $19.35 | $20.21 | $19.35 | $20.05 | $20.05 | 227,322 |
2023-04-17 | $20.13 | $20.41 | $19.79 | $19.93 | $19.93 | 208,315 |
2023-04-14 | $20.03 | $20.51 | $19.44 | $19.85 | $19.85 | 248,145 |
2023-04-13 | $20.78 | $20.78 | $19.58 | $19.71 | $19.71 | 575,812 |
2023-04-12 | $20.13 | $21.33 | $19.80 | $21.31 | $21.31 | 281,208 |
2023-04-11 | $20.46 | $21.19 | $20.30 | $20.71 | $20.71 | 224,704 |
2023-04-10 | $20.90 | $21.28 | $20.34 | $20.43 | $20.43 | 304,661 |
2023-04-06 | $21.18 | $21.74 | $20.17 | $20.27 | $20.27 | 435,895 |
2023-04-05 | $19.50 | $21.07 | $19.47 | $20.60 | $20.60 | 407,383 |
2023-04-04 | $19.12 | $19.60 | $18.87 | $19.34 | $19.34 | 337,938 |
2023-04-03 | $19.47 | $19.92 | $19.21 | $19.35 | $19.35 | 343,556 |
2023-03-31 | $20.36 | $20.43 | $18.91 | $18.99 | $18.99 | 441,549 |
2023-03-30 | $20.50 | $20.92 | $20.20 | $20.58 | $20.58 | 211,985 |
2023-03-29 | $21.35 | $21.70 | $20.88 | $21.04 | $21.04 | 344,691 |
2023-03-28 | $21.84 | $22.64 | $21.81 | $22.19 | $22.19 | 239,451 |
2023-03-27 | $21.08 | $22.03 | $20.80 | $21.73 | $21.73 | 170,398 |
2023-03-24 | $21.65 | $22.29 | $21.40 | $21.44 | $21.44 | 303,405 |
2023-03-23 | $21.51 | $22.12 | $20.25 | $21.47 | $21.47 | 426,710 |
2023-03-22 | $20.96 | $22.46 | $20.20 | $22.38 | $22.38 | 371,532 |
2023-03-21 | $22.10 | $22.21 | $20.75 | $20.91 | $20.91 | 399,090 |
2023-03-20 | $23.09 | $23.79 | $22.89 | $23.02 | $22.82 | 224,590 |
2023-03-17 | $22.38 | $23.52 | $22.00 | $23.07 | $22.86 | 477,177 |
2023-03-16 | $24.41 | $24.55 | $22.14 | $22.23 | $22.03 | 470,481 |
2023-03-15 | $26.34 | $26.34 | $24.23 | $24.34 | $24.12 | 536,676 |
2023-03-14 | $25.46 | $26.20 | $24.75 | $25.23 | $25.01 | 511,242 |
2023-03-13 | $28.65 | $29.55 | $26.03 | $27.08 | $26.84 | 840,345 |
2023-03-10 | $25.62 | $28.00 | $25.52 | $27.60 | $27.35 | 1,342,053 |
2023-03-09 | $23.31 | $25.50 | $22.74 | $25.34 | $25.11 | 499,321 |
2023-03-08 | $23.57 | $24.14 | $23.02 | $23.46 | $23.25 | 320,090 |
2023-03-07 | $22.66 | $23.44 | $22.00 | $23.38 | $23.38 | 531,949 |
2023-03-06 | $22.11 | $22.84 | $21.37 | $22.84 | $22.84 | 647,727 |
2023-03-03 | $24.06 | $24.10 | $22.47 | $22.57 | $22.57 | 731,575 |
2023-03-02 | $25.66 | $25.81 | $24.46 | $24.59 | $24.59 | 524,497 |
2023-03-01 | $24.92 | $25.59 | $24.30 | $25.46 | $25.46 | 310,483 |
2023-02-28 | $25.02 | $25.06 | $24.18 | $24.71 | $24.71 | 374,203 |
2023-02-27 | $24.66 | $25.36 | $24.37 | $25.14 | $25.14 | 312,520 |
2023-02-24 | $25.49 | $25.94 | $24.97 | $25.47 | $25.47 | 751,475 |
2023-02-23 | $23.19 | $25.12 | $23.15 | $23.78 | $23.78 | 641,561 |
2023-02-22 | $23.77 | $24.24 | $23.08 | $23.68 | $23.68 | 627,770 |
2023-02-21 | $23.38 | $24.00 | $22.76 | $23.95 | $23.95 | 486,326 |
2023-02-17 | $21.64 | $23.02 | $21.52 | $22.36 | $22.36 | 848,678 |
2023-02-16 | $20.78 | $21.10 | $19.83 | $21.07 | $21.07 | 618,412 |
2023-02-15 | $21.33 | $21.33 | $19.74 | $19.78 | $19.78 | 372,758 |
2023-02-14 | $22.38 | $22.81 | $20.64 | $21.06 | $21.06 | 912,946 |
2023-02-13 | $22.66 | $23.23 | $21.49 | $21.75 | $21.75 | 453,722 |
2023-02-10 | $22.58 | $23.74 | $22.26 | $23.25 | $23.25 | 872,230 |
2023-02-09 | $19.96 | $22.16 | $19.96 | $21.89 | $21.89 | 638,043 |
2023-02-08 | $19.91 | $21.18 | $19.79 | $20.96 | $20.96 | 975,108 |
2023-02-07 | $21.04 | $21.60 | $19.28 | $19.59 | $19.59 | 884,847 |
2023-02-06 | $20.65 | $21.07 | $20.08 | $20.89 | $20.89 | 772,085 |
2023-02-03 | $19.97 | $20.11 | $18.37 | $19.96 | $19.96 | 1,244,307 |
2023-02-02 | $19.68 | $19.69 | $17.34 | $18.12 | $18.12 | 1,842,442 |
2023-02-01 | $24.15 | $24.80 | $21.89 | $22.29 | $22.29 | 679,048 |
2023-01-31 | $25.06 | $25.20 | $23.78 | $23.81 | $23.81 | 386,947 |
2023-01-30 | $24.75 | $25.55 | $24.19 | $25.27 | $25.27 | 442,226 |
2023-01-27 | $25.48 | $25.65 | $23.27 | $23.88 | $23.88 | 556,183 |
2023-01-26 | $25.79 | $26.83 | $25.19 | $25.25 | $25.25 | 463,780 |
2023-01-25 | $28.40 | $29.38 | $26.83 | $27.10 | $27.10 | 785,614 |
2023-01-24 | $26.62 | $26.92 | $25.52 | $26.79 | $26.79 | 236,935 |
2023-01-23 | $27.68 | $28.37 | $25.91 | $25.99 | $25.99 | 464,392 |
2023-01-20 | $30.68 | $31.22 | $28.12 | $28.21 | $28.21 | 569,786 |
2023-01-19 | $31.61 | $32.02 | $30.70 | $31.47 | $31.47 | 546,612 |
2023-01-18 | $28.72 | $30.66 | $27.85 | $30.64 | $30.64 | 559,050 |
2023-01-17 | $29.61 | $30.63 | $29.04 | $29.36 | $29.36 | 298,697 |
2023-01-13 | $31.64 | $31.64 | $29.25 | $29.49 | $29.49 | 550,019 |
2023-01-12 | $30.57 | $32.75 | $30.15 | $30.35 | $30.35 | 483,065 |
2023-01-11 | $33.00 | $33.40 | $31.06 | $31.14 | $31.14 | 364,264 |
2023-01-10 | $35.47 | $35.53 | $33.36 | $33.40 | $33.40 | 346,750 |
2023-01-09 | $35.15 | $35.20 | $32.70 | $34.81 | $34.81 | 398,581 |
2023-01-06 | $37.54 | $39.90 | $35.86 | $36.36 | $36.36 | 474,224 |
2023-01-05 | $36.48 | $38.75 | $36.47 | $38.38 | $38.38 | 480,317 |
2023-01-04 | $35.01 | $37.10 | $34.85 | $35.75 | $35.75 | 329,063 |
2023-01-03 | $35.05 | $37.75 | $33.90 | $36.67 | $36.67 | 375,840 |
2022-12-30 | $38.97 | $38.98 | $36.87 | $36.87 | $36.87 | 280,581 |
2022-12-29 | $39.61 | $40.28 | $36.58 | $37.00 | $37.00 | 355,207 |
2022-12-28 | $40.51 | $41.54 | $39.35 | $41.24 | $41.24 | 293,298 |
2022-12-27 | $38.43 | $40.75 | $38.43 | $40.01 | $40.01 | 282,931 |
2022-12-23 | $39.10 | $39.84 | $37.80 | $38.20 | $38.20 | 267,925 |
2022-12-22 | $37.16 | $40.05 | $37.16 | $38.05 | $38.05 | 506,370 |
2022-12-21 | $36.70 | $37.88 | $34.86 | $35.64 | $35.64 | 479,212 |
2022-12-20 | $38.15 | $39.10 | $36.35 | $37.22 | $37.22 | 588,025 |
2022-12-19 | $35.58 | $38.15 | $35.56 | $37.81 | $37.75 | 1,101,228 |
2022-12-16 | $35.45 | $36.24 | $34.36 | $35.37 | $35.31 | 630,195 |
2022-12-15 | $32.93 | $35.16 | $32.61 | $34.73 | $34.67 | 791,698 |
2022-12-14 | $30.72 | $32.01 | $29.38 | $30.98 | $30.93 | 777,136 |
2022-12-13 | $28.03 | $31.98 | $27.40 | $30.76 | $30.71 | 1,094,050 |
2022-12-12 | $34.38 | $34.50 | $32.67 | $32.69 | $32.64 | 351,837 |
2022-12-09 | $34.65 | $35.31 | $33.32 | $34.79 | $34.73 | 420,974 |
2022-12-08 | $35.58 | $36.90 | $33.97 | $34.63 | $34.57 | 575,571 |
2022-12-07 | $36.63 | $37.80 | $35.58 | $36.92 | $36.86 | 721,806 |
2022-12-06 | $33.76 | $36.86 | $33.70 | $36.08 | $36.02 | 649,323 |
2022-12-05 | $31.47 | $33.99 | $31.04 | $33.63 | $33.57 | 501,362 |
2022-12-02 | $31.74 | $31.85 | $30.30 | $30.77 | $30.72 | 503,002 |
2022-12-01 | $30.81 | $31.19 | $29.20 | $29.82 | $29.82 | 648,745 |
2022-11-30 | $37.02 | $37.20 | $30.83 | $30.87 | $30.87 | 702,302 |
2022-11-29 | $36.10 | $37.60 | $35.92 | $37.24 | $37.24 | 206,089 |
2022-11-28 | $35.72 | $36.72 | $34.40 | $36.39 | $36.39 | 389,494 |
2022-11-25 | $34.94 | $35.42 | $34.68 | $34.99 | $34.99 | 178,647 |
2022-11-23 | $36.34 | $36.75 | $34.10 | $34.44 | $34.44 | 698,904 |
2022-11-22 | $37.30 | $39.24 | $36.32 | $36.43 | $36.43 | 389,458 |
2022-11-21 | $36.26 | $37.95 | $35.53 | $37.35 | $37.35 | 373,666 |
2022-11-18 | $33.30 | $36.40 | $33.20 | $35.40 | $35.40 | 400,820 |
2022-11-17 | $35.24 | $35.73 | $33.90 | $34.86 | $34.86 | 697,408 |
2022-11-16 | $31.41 | $33.28 | $31.41 | $33.00 | $33.00 | 812,331 |
2022-11-15 | $29.99 | $31.65 | $29.12 | $30.23 | $30.23 | 842,162 |
2022-11-14 | $32.65 | $33.50 | $31.30 | $32.97 | $32.97 | 620,865 |
2022-11-11 | $35.82 | $36.55 | $31.07 | $31.82 | $31.82 | 701,099 |
2022-11-10 | $41.42 | $42.30 | $36.00 | $36.26 | $36.26 | 1,109,788 |
2022-11-09 | $48.18 | $51.32 | $48.03 | $51.13 | $51.13 | 384,181 |
2022-11-08 | $47.61 | $49.46 | $44.63 | $47.08 | $47.08 | 328,228 |
2022-11-07 | $48.19 | $50.66 | $47.80 | $48.30 | $48.30 | 201,954 |
2022-11-04 | $46.01 | $52.73 | $45.86 | $49.70 | $49.70 | 496,425 |
2022-11-03 | $46.63 | $48.25 | $44.86 | $47.87 | $47.87 | 465,285 |
2022-11-02 | $40.24 | $45.88 | $40.02 | $45.73 | $45.73 | 1,140,941 |
2022-11-01 | $36.30 | $39.65 | $35.85 | $39.48 | $39.48 | 266,608 |
2022-10-31 | $37.48 | $39.06 | $36.58 | $38.26 | $38.26 | 320,575 |
2022-10-28 | $38.77 | $39.71 | $36.53 | $36.66 | $36.66 | 457,659 |
2022-10-27 | $36.02 | $37.46 | $34.94 | $37.30 | $37.30 | 400,476 |
2022-10-26 | $35.33 | $35.97 | $32.66 | $35.44 | $35.44 | 589,603 |
2022-10-25 | $36.35 | $36.35 | $32.43 | $32.78 | $32.78 | 423,755 |
2022-10-24 | $36.58 | $39.35 | $36.22 | $36.74 | $36.74 | 404,412 |
2022-10-21 | $40.07 | $40.80 | $36.80 | $37.00 | $37.00 | 627,911 |
2022-10-20 | $38.67 | $39.01 | $35.20 | $38.27 | $38.27 | 572,972 |
2022-10-19 | $38.75 | $39.46 | $36.72 | $38.69 | $38.69 | 382,478 |
2022-10-18 | $35.93 | $39.23 | $35.53 | $37.96 | $37.96 | 634,376 |
2022-10-17 | $43.01 | $43.29 | $39.37 | $39.94 | $39.94 | 959,577 |
2022-10-14 | $41.43 | $47.15 | $40.60 | $46.91 | $46.91 | 555,607 |
2022-10-13 | $48.69 | $50.10 | $42.60 | $43.53 | $43.53 | 973,418 |
2022-10-12 | $44.64 | $46.08 | $43.19 | $43.89 | $43.89 | 492,513 |
2022-10-11 | $42.80 | $46.30 | $41.92 | $44.68 | $44.68 | 753,947 |
2022-10-10 | $39.16 | $43.27 | $39.16 | $41.83 | $41.83 | 461,858 |
2022-10-07 | $37.18 | $39.94 | $36.99 | $39.42 | $39.42 | 516,638 |
2022-10-06 | $35.21 | $35.80 | $33.63 | $35.06 | $35.06 | 318,190 |
2022-10-05 | $36.68 | $37.66 | $34.40 | $35.00 | $35.00 | 474,312 |
2022-10-04 | $37.36 | $37.37 | $34.61 | $34.81 | $34.81 | 525,517 |
2022-10-03 | $41.97 | $43.49 | $39.75 | $40.53 | $40.53 | 401,872 |
2022-09-30 | $42.30 | $43.47 | $39.49 | $43.47 | $43.47 | 562,711 |
2022-09-29 | $40.99 | $43.20 | $40.71 | $41.93 | $41.93 | 476,583 |
2022-09-28 | $43.55 | $43.84 | $38.60 | $39.21 | $39.21 | 515,932 |
2022-09-27 | $42.75 | $45.61 | $41.22 | $43.96 | $43.96 | 659,245 |
2022-09-26 | $44.09 | $45.20 | $41.20 | $45.13 | $45.13 | 619,891 |
2022-09-23 | $42.89 | $45.40 | $42.00 | $43.58 | $43.58 | 795,254 |
2022-09-22 | $39.87 | $41.80 | $39.11 | $41.55 | $41.55 | 597,272 |
2022-09-21 | $36.47 | $39.33 | $34.71 | $39.33 | $39.33 | 855,779 |
2022-09-20 | $36.39 | $37.58 | $35.56 | $37.16 | $37.16 | 491,370 |
2022-09-19 | $36.63 | $37.00 | $35.07 | $35.17 | $35.16 | 360,151 |
2022-09-16 | $35.40 | $36.79 | $35.36 | $35.68 | $35.68 | 770,402 |
2022-09-15 | $33.39 | $33.98 | $31.31 | $33.50 | $33.50 | 509,207 |
2022-09-14 | $33.54 | $34.62 | $32.64 | $32.78 | $32.78 | 407,835 |
2022-09-13 | $32.41 | $33.97 | $32.18 | $33.86 | $33.86 | 868,399 |
2022-09-12 | $29.81 | $30.03 | $28.82 | $29.11 | $29.11 | 396,454 |
2022-09-09 | $31.90 | $31.94 | $30.01 | $30.26 | $30.26 | 502,548 |
2022-09-08 | $35.33 | $35.60 | $32.53 | $32.91 | $32.91 | 745,123 |
2022-09-07 | $37.31 | $37.57 | $33.94 | $34.17 | $34.17 | 627,102 |
2022-09-06 | $36.38 | $38.60 | $36.29 | $37.60 | $37.60 | 572,875 |
2022-09-02 | $34.20 | $36.97 | $33.34 | $36.41 | $36.41 | 619,693 |
2022-09-01 | $35.63 | $37.80 | $34.82 | $35.27 | $35.27 | 593,622 |
2022-08-31 | $32.02 | $34.24 | $31.43 | $34.14 | $34.14 | 514,017 |
2022-08-30 | $32.36 | $35.04 | $31.66 | $33.95 | $33.95 | 491,400 |
2022-08-29 | $33.40 | $33.52 | $31.76 | $33.36 | $33.36 | 708,951 |
2022-08-26 | $28.86 | $32.24 | $28.45 | $32.17 | $32.17 | 732,169 |
2022-08-25 | $30.40 | $30.90 | $28.76 | $28.82 | $28.82 | 380,492 |
2022-08-24 | $32.35 | $32.73 | $30.50 | $31.44 | $31.44 | 367,908 |
2022-08-23 | $31.84 | $32.36 | $30.40 | $32.35 | $32.35 | 451,002 |
2022-08-22 | $30.72 | $31.67 | $30.10 | $31.45 | $31.45 | 657,530 |
2022-08-19 | $27.56 | $29.24 | $27.41 | $28.83 | $28.83 | 610,337 |
2022-08-18 | $26.51 | $27.30 | $26.02 | $26.34 | $26.34 | 285,669 |
2022-08-17 | $26.08 | $27.27 | $25.90 | $26.84 | $26.84 | 471,916 |
2022-08-16 | $25.26 | $26.38 | $24.54 | $25.03 | $25.03 | 400,280 |
2022-08-15 | $25.75 | $25.75 | $24.64 | $24.86 | $24.86 | 231,461 |
2022-08-12 | $26.18 | $26.68 | $25.26 | $25.30 | $25.30 | 225,139 |
2022-08-11 | $25.21 | $27.30 | $24.51 | $27.07 | $27.07 | 705,223 |
2022-08-10 | $27.12 | $27.59 | $26.03 | $26.22 | $26.22 | 715,877 |
2022-08-09 | $28.96 | $30.60 | $28.93 | $30.08 | $30.08 | 535,586 |
2022-08-08 | $28.27 | $28.46 | $26.16 | $28.25 | $28.25 | 647,767 |
2022-08-05 | $30.60 | $30.75 | $28.25 | $28.91 | $28.91 | 667,357 |
2022-08-04 | $29.88 | $30.71 | $29.20 | $29.27 | $29.27 | 490,244 |
2022-08-03 | $32.00 | $32.13 | $29.32 | $29.58 | $29.58 | 537,534 |
2022-08-02 | $34.08 | $34.19 | $31.54 | $32.80 | $32.80 | 544,772 |
2022-08-01 | $34.81 | $35.87 | $32.22 | $33.71 | $33.71 | 577,477 |
2022-07-29 | $34.90 | $36.12 | $33.65 | $33.90 | $33.90 | 552,425 |
2022-07-28 | $37.33 | $39.18 | $35.80 | $35.88 | $35.88 | 1,016,712 |
2022-07-27 | $40.52 | $41.11 | $35.97 | $36.73 | $36.73 | 796,016 |
2022-07-26 | $41.12 | $44.03 | $41.01 | $43.76 | $43.76 | 633,953 |
2022-07-25 | $38.58 | $40.47 | $38.36 | $39.55 | $39.55 | 503,017 |
2022-07-22 | $36.09 | $39.13 | $34.38 | $38.51 | $38.51 | 878,250 |
2022-07-21 | $36.11 | $37.00 | $34.22 | $34.24 | $34.24 | 477,598 |
2022-07-20 | $39.24 | $39.24 | $35.08 | $35.75 | $35.75 | 725,232 |
2022-07-19 | $42.52 | $44.15 | $39.70 | $39.80 | $39.80 | 513,701 |
2022-07-18 | $42.92 | $45.15 | $40.96 | $44.62 | $44.62 | 461,322 |
2022-07-15 | $46.78 | $48.15 | $44.09 | $44.42 | $44.42 | 427,639 |
2022-07-14 | $48.01 | $50.80 | $47.46 | $49.07 | $49.07 | 633,120 |
2022-07-13 | $49.49 | $50.13 | $44.72 | $46.43 | $46.43 | 735,623 |
2022-07-12 | $43.69 | $46.82 | $41.62 | $46.01 | $46.01 | 604,528 |
2022-07-11 | $41.49 | $44.68 | $41.14 | $44.04 | $44.04 | 387,590 |
2022-07-08 | $41.28 | $42.14 | $38.61 | $40.04 | $40.04 | 680,094 |
2022-07-07 | $42.42 | $42.70 | $39.02 | $39.31 | $39.31 | 281,167 |
2022-07-06 | $42.10 | $44.00 | $40.75 | $42.81 | $42.81 | 472,291 |
2022-07-05 | $50.55 | $51.94 | $42.38 | $42.39 | $42.39 | 521,658 |
2022-07-01 | $51.85 | $52.65 | $48.09 | $48.26 | $48.26 | 571,269 |
2022-06-30 | $50.02 | $54.51 | $49.33 | $51.50 | $51.50 | 745,106 |
2022-06-29 | $47.82 | $49.86 | $46.58 | $47.87 | $47.87 | 422,297 |
2022-06-28 | $42.29 | $47.88 | $41.09 | $47.79 | $47.79 | 676,666 |
2022-06-27 | $39.76 | $43.13 | $39.50 | $42.51 | $42.51 | 416,360 |
2022-06-24 | $46.15 | $46.15 | $40.33 | $40.44 | $40.44 | 655,980 |
2022-06-23 | $50.95 | $52.80 | $47.04 | $47.50 | $47.50 | 495,942 |
2022-06-22 | $55.71 | $55.71 | $49.25 | $52.43 | $52.43 | 368,411 |
2022-06-21 | $53.19 | $53.44 | $49.83 | $53.28 | $53.28 | 235,057 |
2022-06-17 | $59.46 | $59.94 | $54.00 | $55.68 | $55.68 | 400,564 |
2022-06-16 | $57.71 | $61.40 | $56.22 | $60.35 | $60.35 | 528,243 |
2022-06-15 | $56.52 | $57.30 | $49.88 | $52.53 | $52.53 | 558,459 |
2022-06-14 | $56.20 | $60.72 | $55.20 | $59.11 | $59.11 | 489,443 |
2022-06-13 | $54.89 | $58.40 | $53.00 | $57.94 | $57.94 | 585,946 |
2022-06-10 | $46.79 | $49.69 | $45.92 | $49.18 | $49.18 | 607,548 |
2022-06-09 | $39.23 | $43.04 | $38.74 | $42.98 | $42.98 | 308,790 |
2022-06-08 | $39.19 | $39.19 | $37.22 | $38.74 | $38.74 | 206,067 |
2022-06-07 | $41.66 | $41.93 | $38.57 | $38.86 | $38.86 | 215,597 |
2022-06-06 | $38.48 | $40.91 | $37.73 | $39.94 | $39.94 | 239,481 |
2022-06-03 | $39.36 | $40.85 | $38.26 | $40.50 | $40.50 | 286,318 |
2022-06-02 | $44.56 | $44.67 | $37.21 | $37.76 | $37.76 | 347,329 |
2022-06-01 | $42.03 | $45.23 | $40.00 | $44.12 | $44.12 | 350,726 |
2022-05-31 | $42.97 | $45.54 | $42.30 | $43.80 | $43.80 | 303,784 |
2022-05-27 | $46.35 | $46.35 | $42.72 | $42.72 | $42.72 | 250,768 |
2022-05-26 | $52.42 | $53.35 | $46.25 | $47.41 | $47.41 | 365,107 |
2022-05-25 | $56.55 | $56.79 | $49.90 | $51.64 | $51.64 | 377,821 |
2022-05-24 | $52.50 | $57.63 | $52.50 | $55.79 | $55.79 | 603,468 |
2022-05-23 | $47.95 | $51.19 | $47.50 | $48.08 | $48.08 | 351,640 |
2022-05-20 | $46.44 | $53.00 | $45.45 | $48.75 | $48.75 | 461,712 |
2022-05-19 | $51.70 | $51.70 | $46.10 | $48.40 | $48.40 | 604,884 |
2022-05-18 | $45.51 | $50.36 | $44.51 | $49.82 | $49.82 | 387,772 |
2022-05-17 | $43.15 | $47.16 | $42.10 | $43.40 | $43.40 | 465,000 |
2022-05-16 | $43.15 | $46.31 | $42.15 | $46.09 | $46.09 | 276,574 |
2022-05-13 | $47.45 | $47.79 | $41.80 | $42.25 | $42.25 | 386,577 |
2022-05-12 | $54.17 | $55.24 | $45.91 | $49.80 | $49.80 | 472,462 |
2022-05-11 | $48.32 | $51.55 | $44.50 | $51.31 | $51.31 | 413,253 |
2022-05-10 | $44.29 | $50.34 | $42.76 | $46.86 | $46.86 | 522,643 |
2022-05-09 | $44.02 | $47.86 | $42.32 | $47.20 | $47.20 | 510,742 |
2022-05-06 | $39.34 | $43.17 | $38.09 | $41.14 | $41.14 | 659,209 |
2022-05-05 | $33.32 | $38.92 | $33.32 | $37.92 | $37.92 | 376,349 |
2022-05-04 | $35.14 | $38.08 | $31.50 | $31.68 | $31.68 | 358,091 |
2022-05-03 | $34.58 | $35.50 | $33.37 | $34.83 | $34.83 | 178,437 |
2022-05-02 | $37.07 | $38.15 | $34.04 | $34.12 | $34.12 | 487,635 |
2022-04-29 | $33.93 | $36.91 | $32.11 | $36.77 | $36.77 | 369,038 |
2022-04-28 | $34.90 | $36.78 | $31.22 | $32.10 | $32.10 | 338,887 |
2022-04-27 | $36.39 | $37.68 | $34.21 | $37.18 | $37.18 | 382,588 |
2022-04-26 | $32.74 | $35.53 | $32.51 | $35.46 | $35.46 | 192,596 |
2022-04-25 | $34.64 | $34.79 | $31.70 | $31.93 | $31.93 | 202,110 |
2022-04-22 | $32.11 | $34.45 | $31.04 | $34.14 | $34.14 | 328,642 |
2022-04-21 | $28.08 | $32.40 | $27.36 | $32.15 | $32.15 | 282,067 |
2022-04-20 | $26.30 | $29.16 | $26.30 | $29.04 | $29.04 | 316,634 |
2022-04-19 | $28.00 | $28.09 | $25.18 | $25.49 | $25.49 | 190,754 |
2022-04-18 | $27.17 | $28.82 | $26.94 | $27.73 | $27.73 | 220,839 |
2022-04-14 | $24.77 | $26.92 | $24.77 | $26.91 | $26.91 | 168,216 |
2022-04-13 | $27.27 | $27.35 | $24.73 | $24.96 | $24.96 | 229,209 |
2022-04-12 | $24.98 | $27.43 | $24.21 | $27.05 | $27.05 | 286,148 |
2022-04-11 | $26.56 | $27.07 | $25.49 | $26.38 | $26.38 | 173,775 |
2022-04-08 | $24.53 | $25.56 | $24.37 | $25.47 | $25.47 | 254,864 |
2022-04-07 | $24.30 | $25.76 | $23.35 | $24.29 | $24.29 | 343,852 |
2022-04-06 | $22.89 | $24.68 | $22.73 | $23.97 | $23.97 | 529,802 |
2022-04-05 | $20.03 | $21.80 | $19.92 | $21.61 | $21.61 | 197,426 |
2022-04-04 | $21.86 | $21.86 | $19.87 | $20.03 | $20.03 | 235,171 |
2022-04-01 | $22.67 | $22.80 | $21.74 | $22.31 | $22.31 | 147,383 |
2022-03-31 | $21.71 | $22.83 | $21.70 | $22.82 | $22.82 | 170,802 |
2022-03-30 | $20.96 | $22.12 | $20.53 | $21.80 | $21.80 | 220,333 |
2022-03-29 | $21.54 | $21.95 | $20.31 | $20.65 | $20.65 | 173,588 |
2022-03-28 | $23.68 | $24.27 | $22.40 | $22.43 | $22.43 | 75,022 |
2022-03-25 | $22.81 | $24.70 | $22.81 | $23.78 | $23.78 | 115,929 |
2022-03-24 | $23.85 | $24.90 | $22.97 | $22.98 | $22.98 | 121,663 |
2022-03-23 | $23.94 | $24.58 | $22.95 | $24.24 | $24.24 | 237,414 |
2022-03-22 | $24.92 | $25.10 | $22.40 | $23.11 | $23.11 | 139,176 |
2022-03-21 | $24.41 | $25.98 | $24.06 | $24.99 | $24.99 | 225,071 |
2022-03-18 | $27.38 | $27.38 | $23.96 | $24.09 | $24.09 | 274,392 |
2022-03-17 | $30.00 | $30.00 | $26.69 | $26.85 | $26.85 | 186,424 |
2022-03-16 | $32.34 | $33.20 | $29.01 | $29.01 | $29.01 | 356,915 |
2022-03-15 | $35.99 | $36.72 | $33.60 | $33.83 | $33.83 | 229,303 |
2022-03-14 | $34.69 | $37.40 | $33.35 | $36.82 | $36.82 | 267,058 |
2022-03-11 | $30.22 | $34.46 | $30.20 | $34.46 | $34.46 | 259,433 |
2022-03-10 | $31.91 | $32.28 | $30.56 | $31.14 | $31.14 | 306,396 |
2022-03-09 | $31.80 | $32.25 | $29.80 | $30.12 | $30.12 | 199,626 |
2022-03-08 | $35.00 | $36.39 | $31.97 | $35.01 | $35.01 | 465,356 |
2022-03-07 | $30.45 | $34.91 | $30.00 | $34.89 | $34.89 | 243,518 |
2022-03-04 | $28.77 | $31.00 | $28.05 | $30.36 | $30.36 | 221,688 |
2022-03-03 | $25.69 | $28.86 | $25.69 | $28.46 | $28.46 | 153,604 |
2022-03-02 | $26.00 | $27.65 | $25.38 | $25.71 | $25.71 | 112,620 |
2022-03-01 | $25.39 | $26.73 | $24.70 | $26.35 | $26.35 | 79,104 |
2022-02-28 | $26.39 | $26.73 | $24.66 | $25.39 | $25.39 | 177,024 |
2022-02-25 | $26.71 | $28.40 | $25.86 | $25.92 | $25.92 | 160,779 |
2022-02-24 | $35.82 | $35.82 | $26.81 | $27.13 | $27.13 | 380,019 |
2022-02-23 | $28.22 | $31.78 | $28.12 | $31.66 | $31.66 | 267,715 |
2022-02-22 | $28.86 | $29.82 | $27.21 | $29.19 | $29.19 | 216,860 |
2022-02-18 | $26.28 | $28.24 | $25.77 | $27.88 | $27.88 | 205,331 |
2022-02-17 | $24.71 | $26.55 | $24.26 | $26.53 | $26.53 | 185,624 |
2022-02-16 | $24.56 | $24.90 | $23.83 | $23.94 | $23.94 | 88,073 |
2022-02-15 | $24.24 | $24.67 | $23.29 | $23.29 | $23.29 | 62,411 |
2022-02-14 | $26.22 | $26.22 | $24.24 | $25.61 | $25.61 | 138,154 |
2022-02-11 | $23.35 | $26.06 | $22.79 | $25.69 | $25.69 | 149,644 |
2022-02-10 | $24.32 | $24.32 | $22.00 | $23.75 | $23.75 | 225,895 |
2022-02-09 | $24.00 | $24.47 | $22.97 | $23.01 | $23.01 | 123,327 |
2022-02-08 | $25.96 | $26.35 | $24.71 | $24.94 | $24.94 | 144,282 |
2022-02-07 | $24.52 | $25.60 | $23.44 | $25.39 | $25.39 | 208,167 |
2022-02-04 | $26.69 | $27.56 | $23.76 | $24.82 | $24.82 | 341,931 |
2022-02-03 | $27.29 | $28.50 | $26.42 | $28.23 | $28.23 | 323,789 |
2022-02-02 | $21.89 | $24.31 | $21.83 | $23.75 | $23.75 | 189,178 |
2022-02-01 | $22.83 | $24.30 | $22.29 | $22.37 | $22.37 | 112,654 |
2022-01-31 | $27.09 | $27.11 | $23.40 | $23.46 | $23.46 | 228,777 |
2022-01-28 | $30.31 | $31.44 | $27.39 | $27.41 | $27.41 | 210,659 |
2022-01-27 | $28.62 | $30.53 | $27.24 | $30.45 | $30.45 | 248,236 |
2022-01-26 | $27.04 | $30.79 | $26.20 | $30.18 | $30.18 | 235,254 |
2022-01-25 | $27.88 | $29.52 | $27.06 | $28.89 | $28.89 | 302,332 |
2022-01-24 | $30.09 | $31.90 | $26.06 | $26.15 | $26.15 | 664,447 |
2022-01-21 | $25.01 | $27.37 | $24.74 | $27.27 | $27.27 | 295,986 |
2022-01-20 | $22.50 | $24.11 | $21.34 | $23.99 | $23.99 | 97,454 |
2022-01-19 | $22.81 | $23.35 | $21.96 | $23.28 | $23.28 | 247,718 |
2022-01-18 | $22.56 | $23.12 | $21.89 | $23.03 | $23.03 | 185,636 |
2022-01-14 | $21.92 | $22.26 | $20.96 | $21.37 | $21.37 | 122,460 |
2022-01-13 | $19.36 | $21.42 | $19.36 | $21.35 | $21.35 | 95,461 |
2022-01-12 | $18.81 | $19.86 | $18.43 | $19.53 | $19.53 | 93,615 |
2022-01-11 | $20.54 | $20.76 | $19.14 | $19.26 | $19.26 | 60,359 |
2022-01-10 | $21.68 | $22.93 | $20.48 | $20.48 | $20.48 | 354,886 |
2022-01-07 | $20.38 | $21.06 | $19.61 | $20.66 | $20.66 | 62,250 |
2022-01-06 | $20.75 | $21.16 | $19.38 | $20.24 | $20.24 | 91,421 |
2022-01-05 | $18.67 | $20.30 | $18.34 | $20.30 | $20.30 | 182,566 |
2022-01-04 | $16.70 | $18.73 | $16.70 | $17.98 | $17.98 | 47,956 |
2022-01-03 | $16.81 | $17.55 | $16.78 | $16.95 | $16.95 | 17,526 |
2021-12-31 | $16.47 | $17.02 | $16.47 | $17.01 | $17.01 | 10,077 |
2021-12-30 | $16.68 | $16.68 | $15.98 | $16.47 | $16.47 | 18,182 |
2021-12-29 | $16.54 | $17.00 | $16.54 | $16.71 | $16.71 | 15,138 |
2021-12-28 | $16.11 | $16.69 | $15.95 | $16.57 | $16.57 | 36,713 |
2021-12-27 | $16.12 | $16.24 | $15.93 | $16.10 | $16.10 | 24,206 |
2021-12-23 | $16.86 | $16.88 | $16.27 | $16.44 | $16.44 | 46,329 |
2021-12-22 | $17.04 | $17.12 | $16.60 | $16.76 | $16.76 | 50,644 |
2021-12-21 | $18.22 | $18.60 | $16.91 | $16.91 | $16.91 | 52,655 |
2021-12-20 | $19.02 | $19.14 | $18.42 | $18.70 | $18.70 | 114,916 |
2021-12-17 | $19.11 | $19.52 | $17.79 | $18.03 | $18.03 | 56,886 |
2021-12-16 | $17.25 | $18.92 | $17.20 | $18.59 | $18.59 | 107,030 |
2021-12-15 | $18.49 | $19.19 | $17.21 | $17.25 | $17.25 | 83,507 |
2021-12-14 | $18.41 | $18.82 | $18.12 | $18.23 | $18.23 | 48,920 |
2021-12-13 | $17.02 | $17.91 | $16.87 | $17.59 | $17.59 | 54,456 |
2021-12-10 | $16.42 | $17.29 | $16.20 | $17.00 | $17.00 | 33,424 |
2021-12-09 | $16.08 | $16.87 | $15.75 | $16.77 | $16.77 | 54,537 |
2021-12-08 | $16.56 | $16.80 | $15.87 | $16.04 | $16.04 | 79,359 |
2021-12-07 | $17.38 | $17.38 | $16.42 | $16.82 | $16.82 | 117,165 |
2021-12-06 | $19.33 | $20.14 | $18.15 | $18.38 | $18.38 | 77,074 |
2021-12-03 | $17.95 | $20.08 | $17.95 | $19.27 | $19.27 | 74,983 |
2021-12-02 | $18.76 | $19.02 | $17.63 | $17.87 | $17.87 | 37,350 |
2021-12-01 | $16.30 | $18.82 | $16.30 | $18.82 | $18.82 | 67,817 |
2021-11-30 | $15.69 | $17.04 | $15.50 | $16.96 | $16.96 | 74,124 |
2021-11-29 | $15.38 | $16.00 | $15.38 | $15.50 | $15.50 | 19,793 |
2021-11-26 | $15.66 | $15.99 | $15.32 | $15.88 | $15.88 | 51,385 |
2021-11-24 | $16.27 | $16.44 | $15.40 | $15.46 | $15.46 | 57,945 |
2021-11-23 | $15.79 | $16.58 | $15.50 | $15.93 | $15.93 | 145,959 |
2021-11-22 | $14.11 | $15.49 | $14.08 | $15.39 | $15.39 | 119,131 |
2021-11-19 | $13.74 | $14.23 | $13.64 | $14.22 | $14.22 | 37,520 |
2021-11-18 | $13.63 | $14.19 | $13.63 | $13.80 | $13.80 | 62,298 |
2021-11-17 | $13.37 | $13.58 | $13.12 | $13.56 | $13.56 | 56,820 |
2021-11-16 | $13.63 | $13.63 | $13.21 | $13.26 | $13.26 | 24,759 |
2021-11-15 | $13.48 | $13.62 | $13.28 | $13.50 | $13.50 | 68,769 |
2021-11-12 | $14.32 | $14.32 | $13.69 | $13.69 | $13.69 | 34,788 |
2021-11-11 | $14.39 | $14.64 | $14.19 | $14.64 | $14.64 | 21,048 |
2021-11-10 | $13.93 | $14.85 | $13.75 | $14.60 | $14.60 | 112,819 |
2021-11-09 | $13.73 | $14.00 | $13.56 | $13.67 | $13.67 | 64,736 |
2021-11-08 | $13.58 | $13.64 | $13.35 | $13.60 | $13.60 | 30,766 |
2021-11-05 | $13.62 | $13.81 | $13.45 | $13.74 | $13.74 | 27,186 |
2021-11-04 | $14.19 | $14.19 | $13.68 | $13.94 | $13.94 | 17,183 |
2021-11-03 | $14.69 | $14.72 | $14.21 | $14.24 | $14.24 | 12,318 |
2021-11-02 | $14.35 | $14.70 | $14.24 | $14.52 | $14.52 | 22,679 |
2021-11-01 | $14.23 | $14.59 | $14.23 | $14.41 | $14.41 | 22,357 |
2021-10-29 | $14.93 | $14.93 | $14.38 | $14.40 | $14.40 | 21,386 |
2021-10-28 | $14.95 | $15.11 | $14.52 | $14.59 | $14.59 | 50,440 |
2021-10-27 | $14.65 | $14.97 | $14.39 | $14.97 | $14.97 | 83,659 |
2021-10-26 | $14.08 | $14.78 | $14.06 | $14.68 | $14.68 | 60,237 |
2021-10-25 | $14.61 | $14.89 | $14.35 | $14.44 | $14.44 | 50,592 |
2021-10-22 | $14.23 | $14.74 | $14.03 | $14.56 | $14.56 | 75,731 |
2021-10-21 | $14.03 | $14.10 | $13.56 | $13.66 | $13.66 | 47,816 |
2021-10-20 | $13.75 | $13.97 | $13.55 | $13.91 | $13.91 | 35,004 |
2021-10-19 | $14.00 | $14.08 | $13.67 | $13.74 | $13.74 | 32,100 |
2021-10-18 | $14.55 | $14.59 | $14.08 | $14.08 | $14.08 | 33,326 |
2021-10-15 | $14.37 | $14.62 | $14.31 | $14.41 | $14.41 | 28,879 |
2021-10-14 | $14.78 | $14.78 | $14.39 | $14.59 | $14.59 | 29,420 |
2021-10-13 | $15.57 | $15.73 | $15.19 | $15.22 | $15.22 | 26,362 |
2021-10-12 | $16.05 | $16.26 | $15.83 | $15.94 | $15.94 | 24,982 |
2021-10-11 | $15.94 | $16.17 | $15.56 | $16.17 | $16.17 | 39,550 |
2021-10-08 | $15.12 | $15.72 | $15.09 | $15.70 | $15.70 | 58,184 |
2021-10-07 | $15.42 | $15.43 | $14.95 | $15.37 | $15.37 | 85,563 |
2021-10-06 | $16.89 | $17.05 | $15.90 | $15.91 | $15.91 | 82,565 |
2021-10-05 | $17.09 | $17.09 | $16.14 | $16.43 | $16.43 | 49,753 |
2021-10-04 | $16.05 | $17.54 | $16.05 | $17.16 | $17.16 | 92,923 |
2021-10-01 | $16.06 | $16.50 | $15.66 | $15.74 | $15.74 | 40,187 |
2021-09-30 | $16.33 | $16.44 | $15.92 | $16.32 | $16.32 | 40,725 |
2021-09-29 | $15.83 | $16.51 | $15.56 | $16.46 | $16.46 | 72,192 |
2021-09-28 | $15.14 | $16.07 | $15.13 | $15.97 | $15.97 | 109,386 |
2021-09-27 | $14.41 | $14.78 | $14.37 | $14.51 | $14.51 | 13,718 |
2021-09-24 | $14.58 | $14.61 | $14.10 | $14.11 | $14.11 | 12,020 |
2021-09-23 | $14.60 | $14.83 | $14.25 | $14.30 | $14.30 | 33,604 |
2021-09-22 | $15.13 | $15.30 | $14.70 | $14.88 | $14.88 | 59,764 |
2021-09-21 | $15.06 | $15.49 | $14.96 | $15.24 | $15.24 | 110,766 |
2021-09-20 | $15.48 | $15.97 | $15.01 | $15.36 | $15.36 | 87,765 |
2021-09-17 | $14.22 | $14.64 | $14.22 | $14.42 | $14.42 | 54,454 |
2021-09-16 | $14.46 | $14.66 | $14.15 | $14.22 | $14.22 | 61,414 |
2021-09-15 | $14.65 | $15.00 | $14.34 | $14.41 | $14.41 | 556,278 |
2021-09-14 | $14.43 | $14.84 | $14.36 | $14.75 | $14.75 | 128,295 |
2021-09-13 | $14.10 | $15.00 | $14.10 | $14.60 | $14.60 | 493,030 |
2021-09-10 | $13.78 | $14.38 | $13.78 | $14.36 | $14.36 | 41,788 |
2021-09-09 | $13.94 | $14.01 | $13.72 | $13.99 | $13.99 | 13,596 |
2021-09-08 | $13.77 | $14.11 | $13.65 | $13.97 | $13.97 | 53,276 |
2021-09-07 | $13.59 | $13.74 | $13.50 | $13.56 | $13.56 | 53,699 |
2021-09-03 | $13.94 | $13.96 | $13.59 | $13.63 | $13.63 | 21,530 |
2021-09-02 | $13.87 | $13.95 | $13.71 | $13.90 | $13.90 | 11,236 |
2021-09-01 | $13.88 | $13.89 | $13.56 | $13.87 | $13.87 | 28,948 |
2021-08-31 | $14.10 | $14.25 | $13.94 | $14.04 | $14.04 | 38,452 |
2021-08-30 | $14.28 | $14.32 | $13.78 | $13.85 | $13.85 | 36,478 |
2021-08-27 | $14.81 | $14.81 | $14.23 | $14.27 | $14.27 | 26,272 |
2021-08-26 | $14.75 | $14.91 | $14.43 | $14.88 | $14.88 | 20,353 |
2021-08-25 | $14.96 | $14.96 | $14.78 | $14.79 | $14.79 | 24,923 |
2021-08-24 | $15.12 | $15.12 | $14.93 | $14.95 | $14.95 | 31,534 |
2021-08-23 | $15.84 | $15.88 | $15.27 | $15.36 | $15.36 | 38,494 |
2021-08-20 | $16.65 | $16.65 | $16.09 | $16.09 | $16.09 | 27,869 |
2021-08-19 | $17.18 | $17.19 | $16.29 | $16.64 | $16.64 | 40,841 |
2021-08-18 | $16.46 | $16.69 | $16.10 | $16.69 | $16.69 | 53,411 |
2021-08-17 | $16.27 | $16.74 | $16.21 | $16.45 | $16.45 | 98,699 |
2021-08-16 | $15.87 | $16.51 | $15.71 | $15.92 | $15.92 | 56,381 |
2021-08-13 | $15.57 | $15.76 | $15.55 | $15.61 | $15.61 | 19,349 |
2021-08-12 | $16.00 | $16.09 | $15.64 | $15.66 | $15.66 | 34,401 |
2021-08-11 | $15.68 | $16.28 | $15.68 | $15.90 | $15.90 | 36,999 |
2021-08-10 | $15.25 | $15.94 | $15.15 | $15.89 | $15.89 | 32,511 |
2021-08-09 | $15.45 | $15.74 | $15.39 | $15.42 | $15.42 | 7,830 |
2021-08-06 | $15.15 | $15.64 | $15.14 | $15.46 | $15.46 | 29,279 |
2021-08-05 | $15.49 | $15.50 | $14.94 | $15.00 | $15.00 | 18,954 |
2021-08-04 | $15.67 | $15.77 | $15.24 | $15.27 | $15.27 | 16,378 |
2021-08-03 | $15.56 | $16.04 | $15.44 | $15.50 | $15.50 | 50,693 |
2021-08-02 | $15.41 | $15.84 | $15.32 | $15.65 | $15.65 | 31,231 |
2021-07-30 | $15.50 | $15.57 | $15.13 | $15.56 | $15.56 | 90,477 |
2021-07-29 | $14.47 | $14.59 | $14.24 | $14.58 | $14.58 | 64,612 |
2021-07-28 | $14.35 | $14.58 | $14.03 | $14.13 | $14.13 | 53,961 |
2021-07-27 | $14.00 | $15.11 | $14.00 | $14.58 | $14.58 | 204,565 |
2021-07-26 | $13.94 | $14.20 | $13.90 | $13.95 | $13.95 | 25,267 |
2021-07-23 | $14.40 | $14.50 | $13.79 | $13.94 | $13.94 | 112,600 |
2021-07-22 | $15.22 | $15.22 | $14.88 | $14.90 | $14.90 | 23,992 |
2021-07-21 | $15.67 | $15.74 | $15.29 | $15.29 | $15.29 | 17,988 |
2021-07-20 | $16.13 | $16.34 | $15.34 | $15.66 | $15.66 | 50,683 |
2021-07-19 | $16.86 | $17.00 | $16.29 | $16.38 | $16.38 | 65,836 |
2021-07-16 | $15.82 | $16.22 | $15.67 | $16.18 | $16.18 | 46,536 |
2021-07-15 | $15.46 | $16.23 | $15.35 | $15.93 | $15.93 | 75,602 |
2021-07-14 | $14.72 | $15.41 | $14.66 | $15.40 | $15.40 | 42,073 |
2021-07-13 | $14.90 | $15.06 | $14.47 | $15.01 | $15.01 | 18,307 |
2021-07-12 | $14.27 | $14.79 | $14.27 | $14.75 | $14.75 | 44,036 |
2021-07-09 | $14.88 | $15.07 | $14.52 | $14.54 | $14.54 | 39,617 |
2021-07-08 | $15.45 | $15.55 | $14.74 | $15.00 | $15.00 | 53,477 |
2021-07-07 | $14.06 | $14.64 | $14.05 | $14.62 | $14.62 | 24,727 |
2021-07-06 | $14.74 | $14.86 | $14.35 | $14.41 | $14.41 | 92,484 |
2021-07-02 | $15.00 | $15.13 | $14.81 | $14.87 | $14.87 | 18,106 |
2021-07-01 | $15.35 | $15.48 | $15.00 | $15.22 | $15.22 | 13,221 |
2021-06-30 | $15.05 | $15.24 | $15.02 | $15.20 | $15.20 | 17,527 |
2021-06-29 | $14.96 | $15.19 | $14.90 | $14.90 | $14.90 | 20,625 |
2021-06-28 | $15.25 | $15.34 | $14.97 | $14.99 | $14.99 | 30,938 |
2021-06-25 | $15.50 | $15.79 | $15.35 | $15.51 | $15.51 | 27,009 |
2021-06-24 | $15.60 | $15.60 | $15.19 | $15.52 | $15.52 | 25,432 |
2021-06-23 | $16.18 | $16.23 | $15.76 | $15.88 | $15.88 | 24,926 |
2021-06-22 | $16.84 | $16.84 | $16.03 | $16.12 | $16.12 | 16,631 |
2021-06-21 | $16.75 | $17.35 | $16.65 | $16.75 | $16.75 | 21,826 |
2021-06-18 | $17.00 | $17.06 | $16.57 | $16.74 | $16.74 | 75,769 |
2021-06-17 | $17.88 | $17.89 | $16.64 | $16.78 | $16.78 | 94,900 |
2021-06-16 | $17.51 | $18.18 | $17.24 | $17.68 | $17.68 | 80,548 |
2021-06-15 | $17.16 | $17.54 | $17.08 | $17.52 | $17.52 | 59,204 |
2021-06-14 | $17.44 | $17.46 | $17.04 | $17.04 | $17.04 | 20,155 |
2021-06-11 | $17.69 | $17.78 | $17.46 | $17.46 | $17.46 | 32,089 |
2021-06-10 | $18.55 | $18.55 | $17.68 | $17.71 | $17.71 | 53,656 |
2021-06-09 | $18.01 | $18.46 | $17.94 | $18.46 | $18.46 | 18,990 |
2021-06-08 | $18.41 | $18.55 | $17.92 | $18.32 | $18.32 | 23,553 |
2021-06-07 | $19.09 | $19.19 | $18.42 | $18.47 | $18.47 | 67,098 |
2021-06-04 | $19.64 | $19.70 | $18.97 | $19.01 | $19.01 | 22,245 |
2021-06-03 | $20.11 | $20.35 | $19.70 | $20.09 | $20.09 | 88,807 |
2021-06-02 | $19.71 | $19.71 | $19.29 | $19.43 | $19.43 | 18,284 |
2021-06-01 | $19.33 | $20.08 | $19.21 | $19.64 | $19.64 | 85,118 |
2021-05-28 | $19.62 | $19.68 | $19.08 | $19.68 | $19.68 | 20,188 |
2021-05-27 | $19.96 | $20.44 | $19.64 | $19.93 | $19.93 | 14,391 |
2021-05-26 | $19.87 | $19.96 | $19.55 | $19.71 | $19.71 | 14,791 |
2021-05-25 | $19.97 | $20.28 | $19.90 | $20.17 | $20.17 | 27,462 |
2021-05-24 | $20.96 | $20.96 | $19.98 | $20.23 | $20.23 | 18,766 |
2021-05-21 | $20.85 | $21.42 | $20.71 | $21.40 | $21.40 | 15,469 |
2021-05-20 | $22.29 | $22.29 | $21.00 | $21.07 | $21.07 | 22,300 |
2021-05-19 | $24.09 | $24.09 | $22.52 | $22.52 | $22.52 | 38,892 |
2021-05-18 | $22.17 | $22.60 | $21.59 | $22.60 | $22.60 | 13,397 |
2021-05-17 | $22.87 | $23.20 | $22.37 | $22.47 | $22.47 | 26,783 |
2021-05-14 | $23.92 | $23.94 | $22.36 | $22.43 | $22.43 | 35,634 |
2021-05-13 | $23.96 | $25.55 | $23.47 | $24.57 | $24.57 | 66,148 |
2021-05-12 | $23.42 | $24.89 | $23.15 | $24.58 | $24.58 | 56,895 |
2021-05-11 | $25.27 | $25.27 | $22.22 | $22.44 | $22.44 | 240,823 |
2021-05-10 | $22.12 | $23.18 | $22.12 | $23.18 | $23.18 | 51,409 |
2021-05-07 | $21.63 | $22.00 | $21.02 | $21.77 | $21.77 | 98,350 |
2021-05-06 | $22.42 | $23.50 | $22.42 | $22.57 | $22.57 | 63,963 |
2021-05-05 | $21.11 | $22.57 | $21.02 | $22.42 | $22.42 | 48,700 |
2021-05-04 | $20.94 | $22.84 | $20.94 | $21.86 | $21.86 | 91,995 |
2021-05-03 | $19.13 | $20.46 | $19.13 | $20.41 | $20.41 | 41,004 |
2021-04-30 | $19.01 | $19.45 | $18.73 | $19.43 | $19.43 | 12,621 |
2021-04-29 | $17.90 | $19.21 | $17.90 | $18.59 | $18.59 | 29,473 |
2021-04-28 | $18.36 | $18.38 | $18.08 | $18.36 | $18.36 | 5,185 |
2021-04-27 | $18.07 | $18.48 | $18.07 | $18.44 | $18.44 | 9,400 |
2021-04-26 | $18.91 | $18.91 | $18.38 | $18.42 | $18.42 | 12,696 |
2021-04-23 | $19.51 | $19.52 | $18.89 | $18.98 | $18.98 | 19,222 |
2021-04-22 | $19.54 | $20.17 | $19.09 | $20.00 | $20.00 | 41,643 |
2021-04-21 | $20.31 | $20.52 | $19.62 | $19.63 | $19.63 | 38,228 |
2021-04-20 | $19.16 | $20.30 | $19.03 | $19.87 | $19.87 | 48,727 |
2021-04-19 | $18.71 | $19.37 | $18.46 | $19.02 | $19.02 | 30,150 |
2021-04-16 | $17.96 | $18.64 | $17.96 | $18.52 | $18.52 | 5,912 |
2021-04-15 | $18.60 | $18.60 | $18.05 | $18.12 | $18.12 | 5,665 |
2021-04-14 | $18.08 | $19.17 | $18.06 | $19.12 | $19.12 | 8,945 |
2021-04-13 | $18.38 | $18.60 | $18.15 | $18.26 | $18.26 | 15,808 |
2021-04-12 | $19.10 | $19.42 | $18.94 | $18.96 | $18.96 | 30,206 |
2021-04-09 | $19.41 | $19.41 | $18.81 | $18.81 | $18.81 | 5,341 |
2021-04-08 | $19.59 | $19.59 | $19.06 | $19.06 | $19.06 | 28,366 |
2021-04-07 | $20.11 | $20.38 | $19.82 | $20.04 | $20.04 | 19,852 |
2021-04-06 | $20.49 | $20.54 | $19.81 | $20.17 | $20.17 | 8,466 |
2021-04-05 | $20.72 | $21.08 | $20.52 | $20.55 | $20.55 | 27,108 |
2021-04-01 | $21.76 | $21.76 | $21.00 | $21.16 | $21.16 | 30,188 |
2021-03-31 | $23.67 | $23.67 | $22.35 | $22.81 | $22.81 | 28,319 |
2021-03-30 | $24.80 | $24.98 | $24.23 | $24.40 | $24.40 | 6,506 |
2021-03-29 | $23.80 | $24.64 | $23.39 | $24.13 | $24.13 | 29,434 |
2021-03-26 | $24.66 | $25.29 | $23.74 | $23.74 | $23.74 | 18,619 |
2021-03-25 | $25.53 | $25.87 | $24.38 | $24.91 | $24.91 | 38,763 |
2021-03-24 | $22.39 | $24.61 | $22.39 | $24.56 | $24.56 | 27,588 |
2021-03-23 | $21.97 | $22.48 | $21.66 | $22.41 | $22.41 | 11,508 |
2021-03-22 | $22.66 | $22.85 | $21.71 | $22.11 | $22.11 | 19,125 |
2021-03-19 | $24.00 | $24.00 | $22.94 | $23.07 | $23.07 | 29,617 |
2021-03-18 | $22.84 | $24.15 | $22.68 | $24.10 | $24.10 | 41,209 |
2021-03-17 | $23.21 | $23.56 | $21.29 | $21.84 | $21.84 | 41,740 |
2021-03-16 | $21.23 | $22.61 | $21.04 | $22.12 | $22.12 | 24,994 |
2021-03-15 | $22.51 | $22.89 | $21.89 | $21.89 | $21.89 | 18,167 |
2021-03-12 | $23.15 | $23.79 | $22.65 | $22.67 | $22.67 | 34,639 |
2021-03-11 | $23.25 | $23.31 | $21.67 | $21.94 | $21.94 | 47,117 |
2021-03-10 | $22.76 | $25.01 | $22.76 | $24.71 | $24.71 | 21,961 |
2021-03-09 | $25.83 | $25.83 | $23.93 | $24.44 | $24.44 | 59,781 |
2021-03-08 | $25.85 | $28.27 | $24.95 | $28.27 | $28.27 | 109,135 |
2021-03-05 | $25.70 | $29.86 | $25.44 | $25.83 | $25.83 | 171,121 |
2021-03-04 | $25.87 | $27.80 | $24.17 | $26.53 | $26.53 | 159,510 |
2021-03-03 | $22.00 | $25.02 | $22.00 | $24.75 | $24.75 | 82,663 |
2021-03-02 | $20.20 | $21.90 | $20.20 | $21.90 | $21.90 | 14,815 |
2021-03-01 | $21.51 | $22.14 | $20.45 | $20.56 | $20.56 | 23,324 |
2021-02-26 | $22.74 | $24.00 | $22.01 | $22.68 | $22.68 | 23,069 |
2021-02-25 | $21.22 | $23.67 | $20.72 | $23.35 | $23.35 | 31,043 |
2021-02-24 | $21.33 | $22.13 | $20.96 | $21.03 | $21.03 | 43,131 |
2021-02-23 | $22.99 | $24.46 | $20.87 | $20.95 | $20.95 | 113,070 |
2021-02-22 | $20.13 | $21.11 | $19.85 | $21.09 | $21.09 | 31,398 |
2021-02-19 | $18.70 | $19.19 | $18.62 | $19.19 | $19.19 | 27,003 |
2021-02-18 | $19.59 | $19.87 | $18.91 | $19.10 | $19.10 | 33,384 |
2021-02-17 | $18.95 | $19.50 | $18.56 | $18.71 | $18.71 | 33,686 |
2021-02-16 | $17.76 | $18.28 | $17.51 | $18.12 | $18.12 | 17,279 |
2021-02-12 | $18.60 | $18.78 | $18.11 | $18.11 | $18.11 | 17,344 |
2021-02-11 | $18.52 | $18.78 | $18.14 | $18.58 | $18.58 | 15,856 |
2021-02-10 | $18.92 | $19.97 | $18.65 | $18.99 | $18.99 | 29,228 |
2021-02-09 | $19.56 | $19.56 | $19.04 | $19.23 | $19.23 | 5,851 |
2021-02-08 | $19.53 | $19.72 | $19.17 | $19.44 | $19.44 | 13,984 |
2021-02-05 | $20.68 | $20.79 | $19.85 | $19.85 | $19.85 | 20,728 |
2021-02-04 | $21.46 | $21.57 | $21.00 | $21.00 | $21.00 | 12,354 |
2021-02-03 | $22.07 | $22.40 | $21.63 | $22.14 | $22.14 | 15,615 |
2021-02-02 | $23.41 | $23.41 | $22.26 | $22.49 | $22.49 | 44,200 |
2021-02-01 | $25.66 | $25.82 | $23.90 | $23.95 | $23.95 | 28,377 |
2021-01-29 | $25.36 | $27.02 | $25.27 | $26.03 | $26.03 | 39,585 |
2021-01-28 | $25.58 | $25.58 | $24.34 | $25.12 | $25.12 | 17,204 |
2021-01-27 | $25.15 | $26.33 | $24.54 | $26.22 | $26.22 | 27,642 |
2021-01-26 | $23.60 | $24.07 | $23.56 | $24.07 | $24.07 | 6,749 |
2021-01-25 | $23.07 | $24.24 | $23.07 | $23.81 | $23.81 | 33,015 |
2021-01-22 | $24.25 | $24.25 | $23.80 | $23.83 | $23.83 | 6,830 |
2021-01-21 | $23.67 | $24.04 | $23.63 | $24.00 | $24.00 | 21,545 |
2021-01-20 | $24.92 | $24.92 | $23.99 | $24.21 | $24.21 | 31,884 |
2021-01-19 | $26.92 | $27.30 | $26.16 | $26.24 | $26.24 | 8,955 |
2021-01-15 | $27.72 | $27.75 | $27.15 | $27.66 | $27.66 | 9,667 |
2021-01-14 | $26.00 | $27.05 | $25.81 | $27.05 | $27.05 | 29,804 |
2021-01-13 | $26.71 | $26.71 | $25.74 | $26.40 | $26.40 | 54,985 |
2021-01-12 | $27.57 | $27.57 | $26.60 | $26.63 | $26.63 | 8,338 |
2021-01-11 | $27.79 | $28.47 | $26.76 | $27.57 | $27.57 | 13,584 |
2021-01-08 | $27.10 | $27.56 | $26.52 | $26.66 | $26.66 | 84,403 |
2021-01-07 | $28.95 | $28.95 | $27.62 | $27.62 | $27.62 | 17,854 |
2021-01-06 | $29.88 | $30.32 | $28.79 | $29.95 | $29.95 | 168,351 |
2021-01-05 | $29.43 | $29.43 | $28.40 | $28.40 | $28.40 | 13,131 |
2021-01-04 | $28.00 | $30.20 | $27.98 | $29.07 | $29.07 | 58,790 |
2020-12-31 | $28.28 | $28.60 | $28.24 | $28.27 | $28.27 | 18,356 |
2020-12-30 | $27.70 | $28.14 | $27.70 | $28.14 | $28.14 | 48,324 |
2020-12-29 | $27.01 | $28.06 | $27.00 | $27.79 | $27.79 | 44,831 |
2020-12-28 | $26.07 | $27.98 | $26.07 | $27.54 | $27.54 | 35,099 |
2020-12-24 | $26.40 | $26.92 | $26.40 | $26.88 | $26.88 | 30,531 |
2020-12-23 | $25.43 | $26.51 | $25.41 | $26.51 | $26.51 | 36,046 |
2020-12-22 | $26.13 | $26.35 | $25.55 | $25.55 | $25.55 | 7,104 |
2020-12-21 | $27.20 | $27.65 | $26.49 | $26.49 | $26.49 | 10,077 |
2020-12-18 | $26.18 | $26.89 | $26.18 | $26.24 | $26.24 | 24,933 |
2020-12-17 | $26.87 | $26.94 | $26.24 | $26.63 | $26.63 | 9,852 |
2020-12-16 | $28.11 | $28.11 | $27.43 | $27.49 | $27.49 | 10,995 |
2020-12-15 | $29.08 | $29.17 | $28.51 | $28.51 | $28.51 | 5,208 |
2020-12-14 | $29.13 | $29.32 | $28.50 | $29.23 | $29.23 | 15,215 |
2020-12-11 | $29.91 | $30.55 | $29.31 | $29.35 | $29.35 | 7,369 |
2020-12-10 | $31.94 | $32.15 | $29.51 | $29.54 | $29.54 | 19,906 |
2020-12-09 | $29.77 | $31.71 | $29.30 | $31.33 | $31.33 | 20,917 |
2020-12-08 | $29.66 | $29.87 | $29.37 | $29.42 | $29.42 | 4,227 |
2020-12-07 | $30.44 | $30.44 | $29.50 | $29.83 | $29.83 | 4,118 |
2020-12-04 | $30.54 | $30.54 | $29.89 | $30.28 | $30.28 | 44,099 |
2020-12-03 | $30.78 | $30.78 | $30.16 | $30.77 | $30.77 | 5,014 |
2020-12-02 | $31.48 | $32.64 | $30.97 | $31.12 | $31.12 | 16,135 |
2020-12-01 | $30.95 | $31.14 | $30.34 | $30.71 | $30.71 | 6,719 |
2020-11-30 | $30.54 | $32.14 | $30.44 | $30.93 | $30.93 | 23,867 |
2020-11-27 | $31.15 | $31.17 | $30.69 | $30.69 | $30.69 | 9,029 |
2020-11-25 | $32.60 | $32.85 | $31.80 | $32.00 | $32.00 | 65,439 |
2020-11-24 | $34.20 | $34.20 | $33.30 | $33.31 | $33.31 | 10,561 |
2020-11-23 | $33.50 | $34.74 | $33.50 | $33.94 | $33.94 | 5,364 |
2020-11-20 | $33.99 | $33.99 | $33.28 | $33.95 | $33.95 | 7,331 |
2020-11-19 | $35.67 | $35.67 | $34.00 | $34.13 | $34.13 | 5,406 |
2020-11-18 | $35.85 | $35.85 | $34.81 | $35.75 | $35.75 | 7,504 |
2020-11-17 | $36.09 | $36.09 | $34.90 | $35.28 | $35.28 | 6,910 |
2020-11-16 | $37.06 | $37.06 | $35.86 | $35.93 | $35.93 | 6,443 |
2020-11-13 | $35.83 | $36.71 | $35.68 | $35.97 | $35.97 | 8,280 |
2020-11-12 | $36.00 | $36.93 | $35.28 | $36.75 | $36.75 | 6,569 |
2020-11-11 | $38.74 | $38.74 | $36.50 | $36.60 | $36.60 | 10,319 |
2020-11-10 | $38.04 | $42.00 | $38.04 | $39.77 | $39.77 | 50,695 |
2020-11-09 | $33.25 | $37.12 | $33.25 | $37.12 | $37.12 | 36,324 |
2020-11-06 | $32.86 | $33.91 | $32.30 | $32.38 | $32.38 | 12,046 |
2020-11-05 | $33.52 | $33.65 | $32.62 | $32.78 | $32.78 | 15,342 |
2020-11-04 | $38.83 | $38.83 | $35.60 | $35.95 | $35.95 | 18,305 |
2020-11-03 | $43.85 | $43.85 | $41.33 | $41.97 | $41.97 | 12,146 |
2020-11-02 | $43.31 | $45.84 | $43.16 | $44.60 | $44.60 | 11,415 |
2020-10-30 | $42.44 | $45.00 | $42.44 | $44.60 | $44.60 | 17,522 |
2020-10-29 | $39.96 | $39.96 | $39.13 | $39.17 | $39.17 | 3,047 |
2020-10-28 | $39.29 | $41.33 | $39.29 | $41.21 | $41.21 | 11,952 |
2020-10-27 | $38.55 | $38.55 | $37.17 | $37.22 | $37.22 | 6,049 |
2020-10-26 | $37.50 | $40.47 | $36.93 | $39.21 | $39.21 | 8,749 |
2020-10-23 | $38.45 | $38.59 | $37.00 | $37.00 | $37.00 | 3,503 |
2020-10-22 | $39.18 | $39.60 | $37.96 | $38.23 | $38.23 | 4,745 |
2020-10-21 | $37.30 | $38.01 | $35.76 | $38.01 | $38.01 | 7,855 |
2020-10-20 | $37.83 | $38.75 | $37.18 | $38.52 | $38.52 | 4,696 |
2020-10-19 | $36.42 | $38.75 | $36.42 | $38.43 | $38.43 | 10,139 |
2020-10-16 | $36.40 | $37.50 | $35.92 | $37.50 | $37.50 | 3,485 |
2020-10-15 | $38.88 | $38.96 | $37.35 | $37.35 | $37.35 | 6,772 |
2020-10-14 | $35.36 | $37.79 | $35.14 | $36.95 | $36.95 | 4,903 |
2020-10-13 | $36.20 | $36.29 | $35.26 | $35.62 | $35.62 | 4,328 |
2020-10-12 | $37.39 | $37.39 | $35.59 | $36.61 | $36.61 | 11,296 |
2020-10-09 | $39.20 | $39.20 | $38.80 | $38.82 | $38.82 | 3,901 |
2020-10-08 | $41.22 | $41.22 | $40.84 | $40.84 | $40.84 | 2,878 |
2020-10-07 | $42.56 | $43.10 | $41.37 | $41.37 | $41.37 | 9,394 |
2020-10-06 | $42.31 | $43.94 | $41.99 | $43.92 | $43.92 | 7,452 |
2020-10-05 | $43.34 | $43.50 | $42.14 | $42.14 | $42.14 | 4,608 |
2020-10-02 | $47.72 | $49.53 | $42.82 | $44.68 | $44.68 | 22,297 |
2020-10-01 | $43.45 | $44.01 | $42.34 | $42.35 | $42.35 | 8,731 |
2020-09-30 | $44.51 | $45.79 | $43.60 | $45.25 | $45.25 | 8,846 |
2020-09-29 | $45.19 | $45.30 | $44.67 | $45.15 | $45.15 | 5,412 |
2020-09-28 | $44.40 | $46.47 | $44.40 | $45.20 | $45.20 | 10,438 |
2020-09-25 | $50.57 | $51.28 | $46.74 | $47.16 | $47.16 | 28,529 |
2020-09-24 | $51.93 | $52.81 | $49.59 | $51.25 | $51.25 | 91,722 |
2020-09-23 | $47.02 | $50.31 | $46.19 | $50.07 | $50.07 | 79,187 |
2020-09-22 | $49.56 | $50.91 | $46.76 | $46.84 | $46.84 | 60,101 |
2020-09-21 | $54.85 | $54.96 | $50.93 | $50.93 | $50.93 | 70,674 |
2020-09-18 | $51.42 | $54.65 | $50.54 | $52.09 | $52.09 | 193,699 |
2020-09-17 | $52.73 | $54.07 | $51.57 | $51.57 | $51.57 | 96,057 |
2020-09-16 | $47.22 | $49.55 | $46.52 | $49.52 | $49.52 | 112,497 |
2020-09-15 | $47.52 | $48.80 | $46.87 | $47.70 | $47.70 | 50,896 |
2020-09-14 | $48.43 | $49.84 | $47.39 | $49.04 | $49.04 | 51,929 |
2020-09-11 | $47.38 | $51.88 | $47.37 | $50.11 | $50.11 | 39,734 |
2020-09-10 | $44.98 | $49.66 | $43.60 | $49.66 | $49.66 | 138,124 |
2020-09-09 | $47.09 | $49.04 | $45.22 | $46.02 | $46.02 | 145,527 |
2020-09-08 | $52.61 | $52.61 | $46.48 | $49.72 | $49.72 | 261,368 |
2020-09-04 | $44.44 | $50.85 | $41.92 | $45.45 | $45.45 | 341,611 |
2020-09-03 | $38.69 | $43.01 | $38.48 | $41.63 | $41.63 | 89,856 |
2020-09-02 | $35.82 | $38.19 | $35.72 | $35.82 | $35.82 | 121,937 |
2020-09-01 | $40.56 | $40.56 | $36.81 | $36.84 | $36.84 | 92,693 |
2020-08-31 | $41.07 | $41.40 | $40.21 | $40.74 | $40.74 | 87,561 |
2020-08-28 | $41.30 | $41.91 | $40.89 | $41.71 | $41.71 | 24,235 |
2020-08-27 | $4.15 | $4.30 | $4.14 | $4.20 | $42.00 | 8,314 |
2020-08-26 | $4.52 | $4.53 | $4.12 | $4.14 | $41.35 | 19,993 |
2020-08-25 | $4.94 | $4.94 | $4.70 | $4.71 | $47.10 | 6,054 |
2020-08-24 | $4.71 | $4.95 | $4.69 | $4.86 | $48.60 | 21,152 |
2020-08-21 | $4.88 | $4.90 | $4.77 | $4.85 | $48.50 | 6,662 |
2020-08-20 | $5.08 | $5.08 | $4.78 | $4.80 | $48.00 | 52,581 |
2020-08-19 | $4.93 | $5.03 | $4.83 | $5.01 | $50.10 | 34,497 |
2020-08-18 | $5.19 | $5.19 | $4.95 | $4.96 | $49.60 | 6,295 |
2020-08-17 | $5.30 | $5.31 | $5.19 | $5.24 | $52.40 | 3,709 |
2020-08-14 | $5.31 | $5.43 | $5.23 | $5.42 | $54.20 | 3,770 |
2020-08-13 | $5.42 | $5.43 | $5.21 | $5.31 | $53.10 | 5,014 |
2020-08-12 | $5.54 | $5.54 | $5.34 | $5.41 | $54.10 | 3,959 |
2020-08-11 | $5.40 | $5.61 | $5.25 | $5.61 | $56.05 | 7,024 |
2020-08-10 | $5.09 | $5.48 | $5.09 | $5.30 | $53.00 | 8,583 |
2020-08-07 | $5.02 | $5.29 | $4.93 | $5.15 | $51.50 | 13,985 |
2020-08-06 | $5.05 | $5.12 | $4.92 | $4.94 | $49.40 | 51,878 |
2020-08-05 | $5.03 | $5.13 | $4.98 | $5.04 | $50.40 | 100,033 |
2020-08-04 | $5.23 | $5.23 | $5.06 | $5.08 | $50.80 | 20,886 |
2020-08-03 | $5.25 | $5.25 | $5.08 | $5.14 | $51.40 | 74,849 |
2020-07-31 | $5.32 | $5.52 | $5.25 | $5.28 | $52.80 | 23,073 |
2020-07-30 | $6.04 | $6.04 | $5.53 | $5.55 | $55.50 | 8,883 |
2020-07-29 | $6.14 | $6.14 | $5.61 | $5.67 | $56.70 | 6,575 |
2020-07-28 | $5.83 | $5.99 | $5.73 | $5.99 | $59.90 | 4,785 |
2020-07-27 | $5.91 | $6.00 | $5.69 | $5.73 | $57.30 | 10,140 |
2020-07-24 | $6.33 | $6.33 | $5.89 | $6.01 | $60.14 | 24,566 |
2020-07-23 | $5.56 | $5.97 | $5.46 | $5.87 | $58.70 | 13,493 |
2020-07-22 | $5.45 | $5.64 | $5.41 | $5.54 | $55.40 | 6,422 |
2020-07-21 | $5.19 | $5.54 | $5.19 | $5.51 | $55.10 | 6,540 |
2020-07-20 | $5.99 | $5.99 | $5.31 | $5.34 | $53.40 | 8,350 |
2020-07-17 | $6.01 | $6.17 | $5.89 | $5.96 | $59.60 | 5,920 |
2020-07-16 | $6.15 | $6.29 | $5.95 | $6.01 | $60.10 | 20,030 |
2020-07-15 | $5.89 | $6.12 | $5.81 | $5.89 | $58.90 | 9,080 |
2020-07-14 | $6.22 | $6.55 | $5.90 | $5.93 | $59.30 | 28,880 |
2020-07-13 | $5.26 | $6.04 | $5.18 | $6.03 | $60.30 | 18,500 |
2020-07-10 | $5.39 | $5.64 | $5.37 | $5.37 | $53.70 | 8,460 |
2020-07-09 | $5.46 | $5.71 | $5.37 | $5.42 | $54.20 | 9,250 |
2020-07-08 | $5.87 | $5.87 | $5.59 | $5.60 | $56.00 | 6,750 |
2020-07-07 | $5.98 | $5.98 | $5.65 | $5.93 | $59.30 | 8,930 |
2020-07-06 | $6.01 | $6.06 | $5.75 | $5.93 | $59.30 | 7,620 |
2020-07-02 | $6.11 | $6.32 | $6.11 | $6.28 | $62.80 | 9,750 |
2020-07-01 | $6.82 | $6.83 | $6.31 | $6.37 | $63.70 | 5,920 |
2020-06-30 | $7.21 | $7.21 | $6.82 | $6.84 | $68.40 | 9,330 |
2020-06-29 | $8.02 | $8.02 | $7.25 | $7.28 | $72.80 | 12,667 |
2020-06-26 | $6.91 | $7.26 | $6.91 | $7.22 | $72.20 | 6,370 |
2020-06-25 | $7.15 | $7.25 | $6.82 | $6.82 | $68.20 | 4,400 |
2020-06-24 | $6.82 | $7.22 | $6.60 | $7.11 | $71.11 | 9,470 |
2020-06-23 | $6.65 | $6.66 | $6.44 | $6.63 | $66.30 | 5,150 |
2020-06-22 | $7.02 | $7.05 | $6.75 | $6.76 | $67.60 | 4,210 |
2020-06-19 | $7.00 | $7.30 | $6.94 | $7.09 | $70.90 | 4,170 |
2020-06-18 | $7.24 | $7.30 | $7.17 | $7.20 | $72.00 | 2,620 |
2020-06-17 | $7.26 | $7.31 | $7.08 | $7.21 | $72.10 | 4,930 |
2020-06-16 | $7.15 | $7.47 | $7.15 | $7.30 | $73.00 | 7,640 |
2020-06-15 | $8.51 | $8.53 | $7.72 | $7.77 | $77.70 | 7,090 |
2020-06-12 | $7.70 | $8.64 | $7.70 | $8.10 | $81.01 | 5,160 |
2020-06-11 | $8.17 | $8.45 | $7.62 | $8.42 | $84.20 | 11,470 |
2020-06-10 | $7.38 | $7.51 | $7.20 | $7.32 | $73.22 | 3,390 |
2020-06-09 | $7.62 | $7.62 | $7.31 | $7.41 | $74.13 | 2,750 |
2020-06-08 | $7.61 | $7.78 | $7.39 | $7.39 | $73.89 | 4,810 |
2020-06-05 | $7.79 | $8.00 | $7.65 | $7.74 | $77.38 | 2,550 |
2020-06-04 | $7.75 | $8.16 | $7.59 | $8.04 | $80.38 | 5,550 |
2020-06-03 | $7.68 | $7.82 | $7.63 | $7.66 | $76.60 | 3,580 |
2020-06-02 | $7.84 | $8.14 | $7.75 | $7.78 | $77.80 | 4,180 |
2020-06-01 | $8.13 | $8.22 | $7.79 | $7.81 | $78.10 | 4,180 |
2020-05-29 | $8.65 | $8.65 | $8.13 | $8.13 | $81.30 | 2,420 |
2020-05-28 | $8.76 | $8.76 | $8.25 | $8.65 | $86.52 | 3,370 |
2020-05-27 | $8.70 | $9.59 | $8.70 | $8.72 | $87.15 | 7,300 |
2020-05-26 | $8.10 | $8.79 | $8.10 | $8.74 | $87.41 | 2,880 |
2020-05-22 | $8.99 | $9.01 | $8.73 | $8.73 | $87.25 | 540 |
2020-05-21 | $8.72 | $9.11 | $8.65 | $8.97 | $89.70 | 1,010 |
2020-05-20 | $8.95 | $8.96 | $8.70 | $8.74 | $87.37 | 3,180 |
2020-05-19 | $9.37 | $9.48 | $8.95 | $9.35 | $93.50 | 980 |
2020-05-18 | $8.99 | $9.40 | $8.99 | $9.33 | $93.30 | 3,630 |
2020-05-15 | $10.48 | $10.48 | $9.63 | $9.70 | $97.00 | 910 |
2020-05-14 | $10.81 | $10.91 | $10.26 | $10.27 | $102.70 | 7,490 |
2020-05-13 | $10.00 | $10.86 | $9.78 | $10.44 | $104.40 | 5,190 |
2020-05-12 | $9.35 | $9.93 | $9.28 | $9.92 | $99.20 | 2,390 |
2020-05-11 | $10.52 | $10.52 | $9.29 | $9.40 | $94.00 | 2,560 |
2020-05-08 | $10.00 | $10.11 | $9.64 | $9.70 | $97.00 | 4,560 |
2020-05-07 | $10.52 | $10.52 | $10.06 | $10.16 | $101.64 | 2,620 |
2020-05-06 | $11.15 | $11.46 | $10.79 | $10.97 | $109.65 | 2,200 |
2020-05-05 | $11.40 | $11.48 | $11.10 | $11.37 | $113.66 | 1,000 |
2020-05-04 | $12.99 | $12.99 | $11.83 | $11.86 | $118.64 | 6,460 |
2020-05-01 | $12.11 | $12.58 | $11.82 | $12.31 | $123.10 | 1,990 |
2020-04-30 | $11.42 | $11.51 | $11.09 | $11.26 | $112.55 | 990 |
2020-04-29 | $11.82 | $11.82 | $11.21 | $11.27 | $112.65 | 2,090 |
2020-04-28 | $11.61 | $12.59 | $11.58 | $12.59 | $125.90 | 1,330 |
2020-04-27 | $12.01 | $12.01 | $11.66 | $11.84 | $118.42 | 1,380 |
2020-04-24 | $13.22 | $13.22 | $12.42 | $12.43 | $124.32 | 1,280 |
2020-04-23 | $13.21 | $13.25 | $12.57 | $13.24 | $132.40 | 2,810 |
2020-04-22 | $13.89 | $13.89 | $12.92 | $13.13 | $131.31 | 2,640 |
2020-04-21 | $13.97 | $15.15 | $13.88 | $14.89 | $148.90 | 3,260 |
2020-04-20 | $14.43 | $14.43 | $13.06 | $13.47 | $134.73 | 2,070 |
2020-04-17 | $13.50 | $14.23 | $13.01 | $13.79 | $137.90 | 1,830 |
2020-04-16 | $14.51 | $15.01 | $14.18 | $14.33 | $143.30 | 1,380 |
2020-04-15 | $15.83 | $15.83 | $14.52 | $14.76 | $147.60 | 6,920 |
2020-04-14 | $15.09 | $15.12 | $14.33 | $14.49 | $144.89 | 2,900 |
2020-04-13 | $17.10 | $17.10 | $16.14 | $16.17 | $161.70 | 2,740 |
2020-04-09 | $16.25 | $16.73 | $15.62 | $16.29 | $162.90 | 3,220 |
2020-04-08 | $17.61 | $18.10 | $16.60 | $16.81 | $168.12 | 3,550 |
2020-04-07 | $16.59 | $18.77 | $16.59 | $18.67 | $186.70 | 5,720 |
2020-04-06 | $21.50 | $21.61 | $18.46 | $18.80 | $188.00 | 3,610 |
2020-04-03 | $23.67 | $25.27 | $23.25 | $24.46 | $244.57 | 4,080 |
2020-04-02 | $24.34 | $24.61 | $22.54 | $23.61 | $236.06 | 3,670 |
2020-04-01 | $24.66 | $24.66 | $22.81 | $23.85 | $238.50 | 4,850 |
2020-03-31 | $21.02 | $21.84 | $19.39 | $21.42 | $214.20 | 2,170 |
2020-03-30 | $22.21 | $22.76 | $19.48 | $20.65 | $206.50 | 1,050 |
2020-03-27 | $22.38 | $22.64 | $21.70 | $22.35 | $223.50 | 900 |
2020-03-26 | $24.08 | $24.08 | $20.51 | $20.51 | $205.07 | 620 |
2020-03-25 | $24.01 | $24.80 | $18.66 | $24.12 | $241.15 | 2,890 |
2020-03-24 | $29.54 | $29.54 | $23.11 | $23.86 | $238.60 | 1,520 |
2020-03-23 | $31.00 | $31.64 | $28.45 | $28.86 | $288.26 | 2,980 |
2020-03-20 | $26.50 | $30.30 | $24.95 | $28.45 | $284.12 | 4,310 |
2020-03-19 | $31.86 | $31.86 | $24.60 | $27.57 | $275.34 | 3,880 |
2020-03-18 | $39.29 | $39.29 | $29.35 | $31.55 | $315.08 | 6,630 |
2020-03-17 | $45.53 | $45.53 | $26.10 | $31.39 | $313.49 | 4,200 |
2020-03-16 | $29.58 | $47.93 | $29.58 | $47.93 | $478.67 | 5,910 |
2020-03-13 | $33.75 | $45.46 | $26.00 | $26.89 | $268.55 | 5,330 |
2020-03-12 | $30.37 | $40.60 | $30.37 | $35.32 | $352.73 | 7,810 |
2020-03-11 | $27.62 | $31.24 | $25.46 | $27.61 | $275.70 | 3,920 |
2020-03-10 | $25.69 | $27.74 | $24.04 | $24.04 | $240.06 | 4,640 |
2020-03-09 | $31.20 | $31.95 | $25.00 | $27.09 | $270.51 | 2,510 |
2020-03-06 | $24.94 | $24.94 | $21.81 | $23.00 | $229.70 | 5,470 |
2020-03-05 | $22.00 | $22.00 | $20.82 | $21.61 | $215.86 | 1,030 |
2020-03-04 | $21.43 | $21.85 | $20.21 | $20.21 | $201.85 | 1,660 |
2020-03-03 | $20.05 | $23.12 | $17.03 | $22.28 | $222.55 | 2,750 |
2020-03-02 | $19.78 | $23.13 | $19.78 | $20.61 | $205.78 | 3,160 |
2020-02-28 | $26.49 | $26.49 | $22.39 | $23.92 | $238.88 | 5,500 |
2020-02-27 | $22.75 | $22.75 | $20.49 | $22.20 | $221.69 | 1,750 |
2020-02-26 | $19.53 | $20.63 | $19.19 | $20.42 | $203.92 | 1,680 |
2020-02-25 | $18.23 | $20.24 | $18.23 | $20.06 | $200.33 | 1,070 |
2020-02-24 | $18.90 | $18.94 | $18.28 | $18.50 | $184.71 | 2,460 |
2020-02-21 | $16.47 | $16.91 | $16.47 | $16.76 | $167.42 | 620 |
2020-02-20 | $15.91 | $15.92 | $15.88 | $15.88 | $158.59 | 220 |
2020-02-19 | $16.00 | $16.00 | $15.82 | $15.96 | $159.37 | 410 |
2020-02-18 | $15.99 | $16.00 | $15.99 | $16.00 | $159.74 | 20 |
2020-02-14 | $16.33 | $16.43 | $16.33 | $16.35 | $163.30 | 360 |
2020-02-13 | $16.62 | $16.62 | $16.09 | $16.34 | $163.17 | 170 |
2020-02-12 | $16.55 | $16.64 | $16.40 | $16.40 | $163.75 | 160 |
2020-02-11 | $16.51 | $17.03 | $16.44 | $16.91 | $168.85 | 220 |
2020-02-10 | $17.15 | $17.31 | $17.03 | $17.03 | $170.10 | 290 |
2020-02-07 | $17.44 | $17.66 | $17.34 | $17.56 | $175.40 | 270 |
2020-02-06 | $17.42 | $17.47 | $17.24 | $17.35 | $173.29 | 620 |
2020-02-05 | $18.07 | $18.07 | $17.84 | $17.97 | $179.46 | 66 |
2020-02-04 | $17.69 | $17.69 | $17.52 | $17.52 | $174.92 | 90 |
2020-02-03 | $18.71 | $18.71 | $18.71 | $18.71 | $186.80 | 10 |
2020-01-31 | $19.40 | $19.54 | $19.40 | $19.54 | $195.09 | 100 |
2020-01-30 | $19.48 | $19.48 | $18.76 | $18.76 | $187.31 | 388 |
2020-01-29 | $18.37 | $18.72 | $18.33 | $18.72 | $186.99 | 360 |
2020-01-28 | $19.23 | $19.23 | $18.55 | $18.63 | $186.02 | 140 |
2020-01-27 | $19.34 | $19.34 | $19.21 | $19.26 | $192.36 | 460 |
2020-01-24 | $17.41 | $18.50 | $17.41 | $18.22 | $181.94 | 680 |
2020-01-23 | $18.31 | $18.31 | $17.82 | $17.82 | $177.92 | 420 |
2020-01-22 | $17.85 | $18.24 | $17.74 | $18.24 | $182.11 | 170 |
2020-01-21 | $18.41 | $18.41 | $18.06 | $18.14 | $181.20 | 3,670 |
2020-01-17 | $18.26 | $18.26 | $18.15 | $18.15 | $181.21 | 570 |
2020-01-16 | $18.40 | $18.41 | $18.35 | $18.35 | $183.26 | 1,280 |
2020-01-15 | $19.13 | $19.13 | $19.13 | $19.13 | $191.03 | 0 |
2020-01-14 | $19.07 | $19.13 | $19.03 | $19.13 | $191.03 | 30 |
2020-01-13 | $19.40 | $19.40 | $19.05 | $19.05 | $190.27 | 60 |
2020-01-10 | $19.41 | $19.81 | $19.37 | $19.78 | $197.54 | 50 |
2020-01-09 | $19.52 | $19.52 | $19.50 | $19.50 | $194.75 | 10 |
2020-01-08 | $19.76 | $20.02 | $19.72 | $20.02 | $199.91 | 50 |
2020-01-07 | $20.85 | $20.85 | $20.50 | $20.56 | $205.31 | 40 |
2020-01-06 | $23.00 | $23.00 | $20.63 | $20.63 | $206.00 | 110 |
2020-01-03 | $21.53 | $21.53 | $21.53 | $21.53 | $215.03 | 10 |
2020-01-02 | $21.49 | $21.49 | $21.04 | $21.04 | $210.14 | 40 |
2019-12-31 | $22.18 | $22.29 | $22.08 | $22.08 | $220.51 | 70 |
2019-12-30 | $22.34 | $22.41 | $22.34 | $22.41 | $223.79 | 40 |
2019-12-27 | $21.50 | $21.50 | $21.50 | $21.50 | $214.73 | 0 |
2019-12-26 | $21.65 | $21.65 | $21.41 | $21.50 | $214.73 | 2,050 |
2019-12-24 | $22.00 | $22.14 | $22.00 | $22.14 | $221.07 | 50 |
2019-12-23 | $22.07 | $22.07 | $22.07 | $22.07 | $220.42 | 0 |
2019-12-20 | $22.19 | $22.19 | $22.19 | $22.19 | $221.36 | 0 |
2019-12-19 | $22.55 | $22.55 | $22.19 | $22.19 | $221.36 | 90 |
2019-12-18 | $22.69 | $22.83 | $22.44 | $22.83 | $227.74 | 1,220 |
2019-12-17 | $23.00 | $23.04 | $23.00 | $23.04 | $229.84 | 10 |
2019-12-16 | $22.74 | $22.74 | $22.74 | $22.74 | $226.79 | 0 |
2019-12-13 | $23.87 | $23.95 | $23.85 | $23.95 | $238.93 | 20 |
2019-12-12 | $24.01 | $24.12 | $24.01 | $24.07 | $240.13 | 30 |
2019-12-11 | $25.50 | $25.50 | $24.50 | $24.50 | $244.44 | 110 |
2019-12-10 | $24.70 | $24.70 | $24.70 | $24.70 | $246.35 | 0 |
2019-12-09 | $24.27 | $24.27 | $24.27 | $24.27 | $242.15 | 0 |
2019-12-06 | $24.05 | $24.13 | $24.05 | $24.10 | $240.39 | 30 |
2019-12-05 | $24.47 | $24.54 | $24.47 | $24.51 | $244.47 | 140 |
2019-12-04 | $24.19 | $24.26 | $24.19 | $24.26 | $242.02 | 10 |
2019-12-03 | $26.25 | $26.25 | $24.16 | $24.16 | $240.99 | 600 |
2019-12-02 | $24.05 | $24.05 | $24.05 | $24.05 | $239.89 | 0 |
2019-11-29 | $22.85 | $22.85 | $22.85 | $22.85 | $227.92 | 0 |
2019-11-27 | $22.70 | $22.70 | $22.70 | $22.70 | $226.44 | 10 |
2019-11-26 | $22.83 | $22.83 | $22.83 | $22.83 | $227.73 | 0 |
2019-11-25 | $23.10 | $23.10 | $23.10 | $23.10 | $230.42 | 25 |
2019-11-22 | $24.11 | $24.11 | $24.11 | $24.11 | $240.52 | 0 |
2019-11-21 | $24.38 | $24.38 | $24.38 | $24.38 | $243.22 | 0 |
2019-11-20 | $24.26 | $24.29 | $24.26 | $24.29 | $242.26 | 100 |
2019-11-19 | $24.25 | $24.25 | $23.88 | $24.05 | $239.86 | 120 |
2019-11-18 | $24.84 | $24.93 | $24.26 | $24.43 | $243.70 | 50 |
2019-11-15 | $24.98 | $24.98 | $24.68 | $24.68 | $246.19 | 640 |
2019-11-14 | $25.60 | $25.61 | $25.50 | $25.50 | $254.36 | 240 |
2019-11-13 | $25.29 | $25.47 | $25.29 | $25.47 | $254.12 | 420 |
2019-11-12 | $25.22 | $25.22 | $25.22 | $25.22 | $251.56 | 0 |
2019-11-11 | $25.30 | $25.30 | $25.30 | $25.30 | $252.41 | 10 |
2019-11-08 | $25.37 | $25.44 | $25.09 | $25.09 | $250.29 | 2,980 |
2019-11-07 | $24.81 | $25.45 | $24.81 | $25.45 | $253.92 | 10 |
Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS) News Headlines
Recent Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS) News
Similar Companies to Direxion Daily Dow Jones Internet Bear 3X Shares (WEBS) 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 | -- | -- | -- |