Direxion Work From Home ETF (WFH) Exchange: NYSE ARCA

Data as of March 29, 2024

$56.26 ($-0.07) -0.13%

Direxion Work From Home ETF - Daily Information
Click for more stock information on Direxion Work From Home ETF.
Daily Information Data
Date March 29, 2024
Open $56.19
Previous Close $56.26
High $56.31
Low $56.19
Adjusted Open $56.19
Previous Adjusted Close $56.26
Adjusted High $56.31
Adjusted Low $56.19

About Direxion Work From Home ETF (WFH)

The Fund, under normal circumstances, invests at least 80% of its assets in the securities that comprise the Index. The Index is comprised of 40 companies that provide products and services in one of the following industries that facilitate the ability of people to work from home: remote communications, cyber security, online project and document management, and cloud computing technologies (“WFH Industries”). The Index Provider begins with a universe that includes companies that are primarily listed in the United States or listed as an American Depository Receipt in the United States and have an average daily trading value of $5 million during the prior six months. Companies are selected for inclusion in the Index by Solactive (the “Index Provider”), using ARTIS®, the Index Provider’s proprietary natural language processing algorithm. ARTIS uses key words to review large volumes of publicly available data, such as company annual reports, published business descriptions, and financial news reports, which the Index Provider believes will identify and classify companies as being in the WFH Industries and then ranks the companies within each WFH Industry based on the number of key word “hits” in the company’s data. The ARTIS classification system is different than traditional classification systems because it utilizes natural language processing, such as key word searching, whereas traditional classifications system utilize backward looking metrics, such as a company’s past profits or revenue, to determine the classification of a company. The Index’s use of natural language processing may result in the Index including companies that broadly offer communication services, infrastructure and/or technology products and services which may not typically be classified as a company in a WFH Industry. The Index consists of 40 companies, namely, the top 10 ranked companies in each of the four WFH Industries. If a company is ranked in more than one WFH Industry, it is included in the Index only once. The Index is equal weighted at each semi-annual reconstitution and rebalance date. As of May 12, 2020, the Index was comprised of 40 constituents, which had a median total market capitalization of $16.8 billion, total market capitalizations ranging from $242.6 million to $1.4 trillion, and was concentrated in the information technology sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund uses a “passive” or indexing approach to attempt to achieve its investment objective. The Fund does not try to outperform the Index and does not generally take temporary defensive positions. Although the Fund intends to fully replicate the Index, at times the Fund may hold a representative sample of the securities in the Index that have aggregate characteristics similar to those of the Index. This means the Fund may not hold all of the securities included in the Index, its weighting of investment exposure to such stocks or industries may be different from that of the Index and it may hold securities that are not included in the Index. The Fund may utilize exchange-traded funds (“ETFs”) and other investment companies to fully replicate the Index or hold a representative sample of securities in the Index. The Fund will rebalance its portfolio when the Index rebalances. Additionally, if the Fund receives a creation unit in cash, the Fund repositions its portfolio in response to assets flowing into or out of the Fund. The Fund is “non-diversified,” meaning that a relatively high percentage of its assets may be invested in a limited number of issuers of securities.

Historical Stock Data for Direxion Work From Home ETF (WFH)

Date Open High Low Close Adj.Close Volume
2024-03-25 $56.19 $56.31 $56.19 $56.26 $56.26 982
2024-03-22 $56.52 $56.52 $56.31 $56.34 $56.34 2,704
2024-03-21 $57.21 $57.21 $56.76 $56.76 $56.76 805
2024-03-20 $55.92 $56.76 $55.92 $56.63 $56.63 1,488
2024-03-19 $55.16 $56.02 $55.16 $55.97 $55.97 1,424
2024-03-18 $55.85 $56.03 $55.85 $55.98 $55.94 1,212
2024-03-15 $55.82 $55.82 $55.55 $55.55 $55.55 770
2024-03-14 $57.32 $57.36 $56.64 $56.64 $56.64 1,666
2024-03-13 $58.35 $58.48 $58.00 $58.01 $58.01 2,834
2024-03-12 $58.36 $58.37 $58.18 $58.35 $58.35 2,770
2024-03-11 $57.14 $57.73 $57.14 $57.62 $57.62 1,491
2024-03-08 $58.03 $58.03 $57.69 $57.69 $57.69 374
2024-03-07 $57.36 $58.10 $57.36 $58.02 $58.02 1,644
2024-03-06 $57.59 $57.59 $57.19 $57.19 $57.19 521
2024-03-05 $57.70 $57.70 $56.20 $56.39 $56.39 3,550
2024-03-04 $58.45 $58.52 $58.30 $58.30 $58.30 10,551
2024-03-01 $58.18 $58.69 $58.18 $58.60 $58.60 3,035
2024-02-29 $58.12 $58.12 $57.81 $57.90 $57.90 2,971
2024-02-28 $57.17 $57.26 $57.17 $57.17 $57.17 1,101
2024-02-27 $57.59 $57.59 $57.48 $57.52 $57.52 1,891
2024-02-26 $56.38 $57.36 $56.38 $57.07 $57.07 2,339
2024-02-23 $56.20 $56.45 $56.20 $56.20 $56.20 1,432
2024-02-22 $55.70 $55.84 $55.70 $55.84 $55.84 982
2024-02-21 $54.71 $54.71 $54.16 $54.68 $54.68 2,021
2024-02-20 $56.65 $56.65 $56.56 $56.56 $56.56 898
2024-02-16 $57.69 $58.23 $57.09 $57.09 $57.09 2,178
2024-02-15 $58.15 $58.23 $58.08 $58.23 $58.23 1,010
2024-02-14 $57.03 $57.65 $57.03 $57.65 $57.65 1,974
2024-02-13 $56.05 $57.01 $56.05 $56.42 $56.42 2,879
2024-02-12 $58.29 $58.56 $57.87 $57.87 $57.87 1,628
2024-02-09 $58.21 $58.56 $58.21 $58.26 $58.26 3,809
2024-02-08 $56.60 $57.15 $56.59 $57.04 $57.04 13,882
2024-02-07 $56.28 $56.49 $56.18 $56.37 $56.37 1,520
2024-02-06 $55.22 $55.65 $55.22 $55.65 $55.65 928
2024-02-05 $55.31 $55.64 $55.31 $55.64 $55.64 2,120
2024-02-02 $56.03 $56.35 $56.03 $56.35 $56.35 362
2024-02-01 $56.04 $56.12 $55.90 $55.95 $55.95 1,280
2024-01-31 $56.25 $56.25 $55.57 $55.57 $55.57 687
2024-01-30 $57.20 $57.20 $56.89 $56.94 $56.94 1,459
2024-01-29 $56.24 $57.44 $56.24 $57.44 $57.44 1,178
2024-01-26 $56.62 $56.63 $56.36 $56.36 $56.36 838
2024-01-25 $56.85 $56.85 $56.17 $56.35 $56.35 993
2024-01-24 $57.03 $57.03 $56.17 $56.32 $56.32 881
2024-01-23 $56.22 $56.31 $56.00 $56.31 $56.31 3,398
2024-01-22 $55.54 $56.09 $55.54 $55.95 $55.95 4,073
2024-01-19 $55.00 $55.00 $55.00 $55.00 $55.00 1,406
2024-01-18 $53.93 $54.06 $53.77 $54.06 $54.06 518
2024-01-17 $53.54 $53.60 $53.20 $53.60 $53.60 1,285
2024-01-16 $54.03 $54.38 $54.01 $54.15 $54.15 1,763
2024-01-12 $54.14 $54.33 $54.14 $54.33 $54.33 918
2024-01-11 $53.83 $54.06 $53.83 $54.06 $54.06 831
2024-01-10 $53.25 $53.78 $53.25 $53.72 $53.72 1,241
2024-01-09 $53.37 $53.37 $53.22 $53.27 $53.27 674
2024-01-08 $51.89 $53.20 $51.89 $53.20 $53.20 874
2024-01-05 $51.68 $52.16 $51.68 $51.98 $51.98 2,193
2024-01-04 $52.12 $52.12 $51.95 $51.95 $51.95 891
2024-01-03 $52.57 $52.57 $52.11 $52.11 $52.11 573
2024-01-02 $53.83 $53.83 $53.01 $53.26 $53.26 3,157
2023-12-29 $54.91 $55.15 $54.46 $54.53 $54.53 928
2023-12-28 $54.93 $55.06 $54.93 $54.95 $54.95 1,682
2023-12-27 $54.89 $54.89 $54.78 $54.81 $54.81 1,642
2023-12-26 $54.48 $54.85 $54.48 $54.81 $54.81 1,765
2023-12-22 $54.67 $54.67 $54.30 $54.44 $54.44 2,573
2023-12-21 $53.95 $54.46 $53.95 $54.46 $54.46 842
2023-12-20 $54.79 $54.86 $53.70 $53.70 $53.37 1,687
2023-12-19 $54.30 $54.73 $54.30 $54.70 $54.36 3,730
2023-12-18 $52.85 $54.34 $52.50 $54.13 $53.80 5,167
2023-12-15 $53.27 $53.89 $53.27 $53.89 $53.89 2,050
2023-12-14 $53.30 $53.44 $53.07 $53.24 $53.24 2,806
2023-12-13 $52.22 $53.06 $51.99 $53.05 $53.05 1,806
2023-12-12 $52.13 $52.32 $52.13 $52.15 $52.15 1,809
2023-12-11 $51.64 $52.00 $51.64 $51.98 $51.98 1,441
2023-12-08 $51.13 $51.74 $51.13 $51.70 $51.70 1,014
2023-12-07 $51.04 $51.39 $51.04 $51.21 $51.21 1,789
2023-12-06 $52.00 $52.00 $51.17 $51.17 $51.17 785
2023-12-05 $51.18 $51.37 $51.17 $51.37 $51.37 1,372
2023-12-04 $51.34 $51.58 $51.34 $51.58 $51.58 592
2023-12-01 $51.80 $51.96 $51.80 $51.96 $51.96 539
2023-11-30 $51.31 $51.48 $51.01 $51.18 $51.18 1,292
2023-11-29 $51.25 $51.31 $51.10 $51.10 $51.10 1,155
2023-11-28 $50.19 $50.19 $50.08 $50.08 $50.08 403
2023-11-27 $49.57 $49.72 $49.57 $49.67 $49.67 988
2023-11-24 $49.77 $49.77 $49.77 $49.77 $49.77 28
2023-11-22 $50.11 $50.11 $49.65 $49.72 $49.72 6,182
2023-11-21 $49.49 $49.49 $49.12 $49.28 $49.28 3,440
2023-11-20 $48.96 $49.96 $48.96 $49.82 $49.82 1,712
2023-11-17 $48.76 $49.06 $48.76 $49.06 $49.06 313
2023-11-16 $48.37 $48.67 $48.37 $48.67 $48.67 1,487
2023-11-15 $49.42 $49.42 $49.25 $49.27 $49.27 693
2023-11-14 $48.44 $49.05 $48.44 $49.05 $49.05 948
2023-11-13 $47.12 $47.41 $47.12 $47.33 $47.33 1,898
2023-11-10 $46.83 $47.46 $46.83 $47.46 $47.46 742
2023-11-09 $47.09 $47.35 $46.48 $46.48 $46.48 5,949
2023-11-08 $47.50 $47.50 $47.28 $47.28 $47.28 785
2023-11-07 $47.28 $47.52 $47.28 $47.51 $47.51 1,940
2023-11-06 $46.68 $46.71 $46.68 $46.68 $46.68 2,842
2023-11-03 $46.34 $47.47 $46.34 $47.23 $47.23 1,670
2023-11-02 $45.96 $46.33 $45.96 $46.30 $46.30 3,845
2023-11-01 $45.06 $45.36 $44.78 $45.28 $45.28 2,503
2023-10-31 $45.12 $45.12 $45.12 $45.12 $45.12 43
2023-10-30 $44.29 $44.65 $44.26 $44.50 $44.50 3,147
2023-10-27 $44.34 $44.54 $44.09 $44.09 $44.09 509
2023-10-26 $44.03 $44.44 $43.84 $44.10 $44.10 1,172
2023-10-25 $45.46 $45.46 $44.46 $44.46 $44.46 1,795
2023-10-24 $45.56 $46.04 $45.56 $46.00 $46.00 594
2023-10-23 $45.21 $45.60 $44.67 $45.20 $45.20 5,075
2023-10-20 $46.56 $46.56 $45.50 $45.50 $45.50 2,035
2023-10-19 $47.41 $47.41 $46.70 $46.70 $46.70 1,356
2023-10-18 $47.70 $47.70 $47.16 $47.16 $47.16 4,666
2023-10-17 $47.30 $48.43 $47.30 $48.20 $48.20 4,718
2023-10-16 $47.12 $48.01 $47.12 $47.81 $47.81 1,205
2023-10-13 $47.81 $47.81 $47.00 $47.11 $47.11 1,987
2023-10-12 $48.22 $48.22 $47.69 $47.80 $47.80 880
2023-10-11 $48.47 $48.72 $48.25 $48.51 $48.51 3,487
2023-10-10 $48.32 $48.76 $48.32 $48.47 $48.47 1,486
2023-10-09 $47.04 $48.09 $47.04 $47.94 $47.94 14,163
2023-10-06 $46.11 $47.66 $46.10 $47.66 $47.66 6,917
2023-10-05 $46.80 $46.80 $46.01 $46.44 $46.44 5,288
2023-10-04 $46.51 $46.80 $46.46 $46.72 $46.72 2,709
2023-10-03 $47.01 $47.01 $46.18 $46.18 $46.18 2,802
2023-10-02 $47.54 $47.55 $47.54 $47.55 $47.55 674
2023-09-29 $48.06 $48.26 $47.52 $47.52 $47.52 1,923
2023-09-28 $46.68 $47.63 $46.68 $47.53 $47.53 1,925
2023-09-27 $47.05 $47.07 $46.66 $47.03 $47.03 1,641
2023-09-26 $47.23 $47.23 $46.55 $46.55 $46.55 3,785
2023-09-25 $47.26 $47.45 $47.15 $47.38 $47.38 3,766
2023-09-22 $47.77 $47.96 $47.48 $47.54 $47.54 8,465
2023-09-21 $47.91 $47.91 $47.37 $47.37 $47.37 992
2023-09-20 $48.85 $48.85 $48.57 $48.57 $48.57 615
2023-09-19 $48.71 $48.72 $48.63 $48.72 $48.72 431
2023-09-18 $48.96 $48.99 $48.94 $48.94 $48.91 445
2023-09-15 $49.50 $49.50 $49.11 $49.11 $49.09 679
2023-09-14 $49.51 $49.99 $49.51 $49.99 $49.97 897
2023-09-13 $49.70 $49.88 $49.65 $49.74 $49.71 1,838
2023-09-12 $50.50 $50.50 $49.85 $49.85 $49.83 4,439
2023-09-11 $51.07 $51.07 $50.73 $50.86 $50.83 652
2023-09-08 $50.61 $50.61 $50.61 $50.61 $50.58 191
2023-09-07 $50.53 $50.93 $50.53 $50.69 $50.66 2,253
2023-09-06 $50.96 $51.18 $50.96 $51.18 $51.15 654
2023-09-05 $50.92 $51.32 $50.92 $51.25 $51.22 1,967
2023-09-01 $51.20 $51.21 $51.20 $51.21 $51.21 386
2023-08-31 $51.02 $51.02 $51.00 $51.00 $51.00 529
2023-08-30 $49.81 $50.18 $49.81 $50.09 $50.09 2,048
2023-08-29 $48.93 $50.08 $48.93 $50.01 $50.01 2,798
2023-08-28 $49.11 $49.16 $49.07 $49.16 $49.16 681
2023-08-25 $48.44 $48.95 $47.95 $48.95 $48.95 482
2023-08-24 $48.32 $48.32 $48.32 $48.32 $48.32 904
2023-08-23 $48.57 $49.68 $48.57 $49.53 $49.53 3,467
2023-08-22 $48.60 $48.60 $48.60 $48.60 $48.60 40
2023-08-21 $48.12 $48.75 $48.12 $48.75 $48.75 817
2023-08-18 $47.66 $47.80 $47.66 $47.78 $47.78 1,259
2023-08-17 $48.06 $48.06 $47.80 $47.80 $47.80 1,549
2023-08-16 $48.68 $48.78 $48.43 $48.43 $48.43 603
2023-08-15 $49.01 $49.01 $48.82 $48.82 $48.82 548
2023-08-14 $49.36 $49.39 $49.19 $49.39 $49.39 1,255
2023-08-11 $48.88 $49.00 $48.75 $48.88 $48.88 4,125
2023-08-10 $49.93 $49.96 $49.06 $49.14 $49.14 1,317
2023-08-09 $48.76 $49.19 $48.76 $48.89 $48.89 1,098
2023-08-08 $49.33 $49.33 $48.93 $49.22 $49.22 963
2023-08-07 $49.69 $50.30 $49.69 $50.30 $50.30 282
2023-08-04 $50.08 $50.08 $50.08 $50.08 $50.08 140
2023-08-03 $50.10 $50.50 $50.01 $50.50 $50.50 1,656
2023-08-02 $50.21 $50.42 $50.21 $50.30 $50.30 1,143
2023-08-01 $51.79 $52.29 $51.79 $52.29 $52.29 1,118
2023-07-31 $51.48 $52.27 $51.48 $52.14 $52.14 1,062
2023-07-28 $51.05 $51.46 $51.05 $51.46 $51.46 544
2023-07-27 $51.46 $51.63 $50.55 $50.56 $50.56 1,574
2023-07-26 $50.86 $51.00 $50.86 $51.00 $51.00 647
2023-07-25 $50.56 $51.04 $50.56 $50.89 $50.89 3,178
2023-07-24 $50.67 $50.67 $50.57 $50.57 $50.57 593
2023-07-21 $50.84 $51.15 $50.64 $50.72 $50.72 3,496
2023-07-20 $51.71 $51.71 $50.63 $50.72 $50.72 1,499
2023-07-19 $52.22 $53.01 $52.22 $52.40 $52.40 2,344
2023-07-18 $51.41 $52.00 $51.41 $51.86 $51.86 1,428
2023-07-17 $50.97 $51.48 $50.97 $51.31 $51.31 1,075
2023-07-14 $51.17 $51.17 $50.73 $50.76 $50.76 652
2023-07-13 $50.50 $51.36 $50.50 $51.36 $51.36 1,114
2023-07-12 $50.32 $50.32 $50.01 $50.16 $50.16 1,694
2023-07-11 $49.61 $50.10 $49.61 $50.10 $50.10 2,182
2023-07-10 $49.08 $49.34 $49.08 $49.34 $49.34 1,075
2023-07-07 $48.18 $49.17 $48.18 $48.61 $48.61 1,703
2023-07-06 $48.01 $48.34 $48.01 $48.34 $48.34 783
2023-07-05 $49.20 $49.31 $49.18 $49.31 $49.31 653
2023-07-03 $49.02 $49.33 $49.02 $49.32 $49.32 448
2023-06-30 $49.11 $49.34 $49.11 $49.28 $49.28 799
2023-06-29 $48.32 $48.32 $48.32 $48.32 $48.32 196
2023-06-28 $48.72 $48.72 $48.36 $48.41 $48.41 1,415
2023-06-27 $48.43 $48.52 $48.36 $48.36 $48.36 703
2023-06-26 $47.56 $48.04 $47.51 $47.51 $47.51 2,148
2023-06-23 $47.74 $47.80 $47.74 $47.74 $47.74 1,122
2023-06-22 $47.67 $48.17 $47.53 $48.17 $48.17 771
2023-06-21 $47.91 $48.19 $47.85 $47.91 $47.91 951
2023-06-20 $49.37 $49.63 $49.05 $49.12 $49.12 5,677
2023-06-16 $49.96 $49.96 $49.81 $49.82 $49.82 450
2023-06-15 $50.36 $50.39 $50.36 $50.39 $50.39 493
2023-06-14 $49.58 $49.58 $49.41 $49.51 $49.51 1,369
2023-06-13 $48.99 $49.32 $48.99 $49.31 $49.31 1,614
2023-06-12 $47.65 $48.54 $47.65 $48.54 $48.54 523
2023-06-09 $48.12 $48.12 $47.38 $47.39 $47.39 935
2023-06-08 $46.90 $47.53 $46.90 $47.43 $47.43 1,405
2023-06-07 $47.45 $47.45 $47.30 $47.30 $47.30 2,825
2023-06-06 $48.48 $48.49 $48.44 $48.44 $48.44 595
2023-06-05 $47.67 $48.01 $47.67 $48.01 $48.01 700
2023-06-02 $47.86 $48.25 $47.86 $48.05 $48.05 3,278
2023-06-01 $47.83 $48.21 $47.83 $48.21 $48.21 424
2023-05-31 $48.37 $48.37 $48.35 $48.35 $48.35 287
2023-05-30 $48.11 $48.52 $47.94 $47.95 $47.95 2,286
2023-05-26 $47.42 $47.66 $47.30 $47.64 $47.64 809
2023-05-25 $45.58 $45.66 $45.44 $45.66 $45.66 1,670
2023-05-24 $44.78 $45.28 $44.78 $45.21 $45.21 1,413
2023-05-23 $45.52 $45.52 $45.18 $45.18 $45.18 674
2023-05-22 $45.51 $45.83 $45.50 $45.70 $45.70 1,691
2023-05-19 $45.12 $45.12 $44.96 $44.96 $44.96 596
2023-05-18 $44.23 $45.14 $44.23 $45.14 $45.14 6,399
2023-05-17 $43.25 $44.42 $43.25 $44.42 $44.42 1,421
2023-05-16 $43.01 $43.50 $42.83 $43.40 $43.40 2,601
2023-05-15 $42.31 $43.18 $42.31 $43.12 $43.12 1,020
2023-05-12 $42.74 $42.74 $42.29 $42.50 $42.50 1,986
2023-05-11 $42.83 $42.91 $42.83 $42.91 $42.91 656
2023-05-10 $42.48 $43.07 $42.48 $42.97 $42.97 3,876
2023-05-09 $42.13 $42.53 $42.13 $42.41 $42.41 1,360
2023-05-08 $42.00 $42.55 $42.00 $42.45 $42.45 2,404
2023-05-05 $41.34 $41.90 $41.34 $41.81 $41.81 743
2023-05-04 $41.32 $41.32 $40.94 $40.96 $40.96 1,340
2023-05-03 $41.59 $41.67 $41.19 $41.19 $41.19 1,705
2023-05-02 $42.30 $42.30 $41.47 $41.61 $41.61 3,102
2023-05-01 $42.18 $42.63 $42.18 $42.49 $42.49 4,110
2023-04-28 $42.47 $42.56 $42.24 $42.51 $42.51 5,217
2023-04-27 $42.38 $42.99 $42.38 $42.75 $42.75 2,601
2023-04-26 $42.35 $42.43 $41.97 $42.10 $42.10 1,451
2023-04-25 $42.59 $42.59 $41.87 $41.87 $41.87 2,047
2023-04-24 $43.83 $43.83 $43.34 $43.42 $43.42 2,021
2023-04-21 $43.86 $43.98 $43.86 $43.98 $43.98 709
2023-04-20 $44.00 $44.25 $43.92 $43.92 $43.92 1,494
2023-04-19 $44.51 $44.74 $44.47 $44.53 $44.53 1,513
2023-04-18 $45.43 $45.43 $44.98 $45.04 $45.04 1,838
2023-04-17 $44.83 $45.29 $44.81 $45.20 $45.20 4,287
2023-04-14 $44.88 $45.30 $44.57 $44.96 $44.96 6,425
2023-04-13 $44.61 $45.34 $44.61 $45.31 $45.31 3,374
2023-04-12 $45.02 $45.02 $44.26 $44.26 $44.26 1,840
2023-04-11 $44.48 $44.72 $44.28 $44.56 $44.56 8,774
2023-04-10 $44.18 $44.65 $44.18 $44.61 $44.61 2,666
2023-04-06 $43.63 $44.56 $43.46 $44.51 $44.51 23,953
2023-04-05 $44.64 $44.64 $43.83 $44.17 $44.17 6,639
2023-04-04 $45.36 $45.36 $44.91 $45.01 $45.01 1,650
2023-04-03 $45.20 $45.29 $45.08 $45.20 $45.20 986
2023-03-31 $44.75 $45.67 $44.75 $45.67 $45.67 1,743
2023-03-30 $44.13 $44.56 $44.13 $44.46 $44.46 1,803
2023-03-29 $43.61 $44.10 $43.61 $44.01 $44.01 1,580
2023-03-28 $43.41 $43.41 $43.11 $43.27 $43.27 1,429
2023-03-27 $43.48 $43.48 $43.13 $43.39 $43.39 861
2023-03-24 $43.00 $43.20 $42.87 $43.20 $43.20 863
2023-03-23 $43.71 $43.88 $43.40 $43.40 $43.40 390
2023-03-22 $43.53 $43.66 $43.02 $43.02 $43.02 1,062
2023-03-21 $43.03 $44.01 $43.03 $44.01 $44.01 1,731
2023-03-20 $42.84 $43.05 $42.79 $42.99 $42.99 1,816
2023-03-17 $43.22 $43.30 $43.22 $43.25 $43.25 1,131
2023-03-16 $42.45 $43.74 $42.45 $43.74 $43.74 775
2023-03-15 $42.60 $42.87 $42.48 $42.87 $42.87 1,564
2023-03-14 $42.61 $42.81 $42.49 $42.63 $42.63 1,365
2023-03-13 $41.51 $42.42 $41.29 $42.04 $42.04 21,983
2023-03-10 $43.27 $43.27 $41.81 $41.87 $41.87 2,360
2023-03-09 $44.72 $45.26 $43.65 $43.67 $43.67 18,706
2023-03-08 $45.01 $45.01 $45.01 $45.01 $45.01 401
2023-03-07 $45.22 $45.22 $44.93 $44.93 $44.93 1,873
2023-03-06 $45.73 $46.26 $45.44 $45.44 $45.44 3,558
2023-03-03 $44.79 $45.74 $44.79 $45.74 $45.74 487
2023-03-02 $43.90 $44.83 $43.90 $44.83 $44.83 18,520
2023-03-01 $43.86 $43.86 $43.86 $43.86 $43.86 405
2023-02-28 $44.25 $44.45 $44.25 $44.25 $44.25 1,071
2023-02-27 $44.65 $44.86 $44.32 $44.32 $44.32 763
2023-02-24 $44.11 $44.19 $44.01 $44.19 $44.19 1,942
2023-02-23 $44.56 $45.11 $44.56 $45.11 $45.11 409
2023-02-22 $44.78 $44.92 $44.71 $44.91 $44.91 870
2023-02-21 $44.62 $44.64 $44.46 $44.46 $44.46 1,816
2023-02-17 $45.73 $45.80 $45.43 $45.65 $45.65 2,082
2023-02-16 $46.68 $47.08 $46.28 $46.35 $46.35 104,658
2023-02-15 $46.44 $47.42 $46.44 $47.42 $47.42 3,864
2023-02-14 $45.62 $46.79 $45.62 $46.79 $46.79 4,116
2023-02-13 $45.78 $46.33 $45.69 $46.15 $46.15 2,585
2023-02-10 $45.76 $45.76 $45.14 $45.53 $45.53 2,863
2023-02-09 $47.43 $47.43 $46.31 $46.42 $46.42 1,275
2023-02-08 $47.19 $47.61 $46.70 $46.70 $46.70 4,766
2023-02-07 $45.86 $47.28 $45.85 $47.17 $47.17 2,960
2023-02-06 $46.38 $46.38 $45.89 $45.89 $45.89 1,785
2023-02-03 $47.26 $47.26 $46.77 $46.80 $46.80 669
2023-02-02 $47.14 $48.01 $47.14 $48.01 $48.01 1,408
2023-02-01 $44.54 $46.16 $44.54 $45.98 $45.98 3,654
2023-01-31 $43.82 $44.42 $43.82 $44.42 $44.42 2,094
2023-01-30 $44.21 $44.21 $43.69 $43.69 $43.69 722
2023-01-27 $44.60 $44.85 $44.60 $44.80 $44.80 2,924
2023-01-26 $44.59 $44.59 $44.11 $44.50 $44.50 4,186
2023-01-25 $42.57 $43.72 $42.53 $43.70 $43.70 4,945
2023-01-24 $43.99 $43.99 $43.77 $43.82 $43.82 9,521
2023-01-23 $43.04 $43.92 $42.95 $43.92 $43.92 1,673
2023-01-20 $41.97 $42.88 $41.97 $42.88 $42.88 3,445
2023-01-19 $41.98 $41.98 $41.73 $41.73 $41.73 2,801
2023-01-18 $43.21 $43.21 $42.12 $42.12 $42.12 1,746
2023-01-17 $42.50 $42.96 $42.49 $42.96 $42.96 2,474
2023-01-13 $42.30 $42.72 $42.20 $42.72 $42.72 898
2023-01-12 $41.70 $42.04 $41.70 $42.04 $42.04 2,023
2023-01-11 $41.32 $41.75 $41.32 $41.75 $41.75 4,540
2023-01-10 $40.64 $41.17 $40.64 $41.17 $41.17 1,026
2023-01-09 $41.60 $41.64 $41.01 $41.01 $41.01 999
2023-01-06 $39.86 $40.55 $39.46 $40.55 $40.55 2,770
2023-01-05 $40.81 $40.81 $39.91 $39.91 $39.91 1,771
2023-01-04 $41.09 $41.43 $40.95 $41.22 $41.22 6,065
2023-01-03 $41.05 $41.50 $40.23 $40.63 $40.63 11,030
2022-12-30 $40.00 $40.45 $39.98 $40.45 $40.45 6,485
2022-12-29 $39.55 $40.54 $39.55 $40.51 $40.51 3,211
2022-12-28 $39.37 $39.37 $39.11 $39.19 $39.19 3,907
2022-12-27 $39.66 $39.77 $39.22 $39.46 $39.46 8,139
2022-12-23 $39.54 $39.89 $39.54 $39.85 $39.85 2,049
2022-12-22 $40.00 $40.10 $39.58 $40.10 $40.10 20,816
2022-12-21 $40.70 $41.15 $40.07 $41.06 $41.06 5,242
2022-12-20 $40.12 $40.71 $40.11 $40.66 $40.66 5,277
2022-12-19 $41.60 $41.60 $40.35 $40.60 $40.51 4,899
2022-12-16 $41.76 $42.04 $41.52 $41.80 $41.71 2,639
2022-12-15 $42.96 $42.96 $42.07 $42.08 $41.99 2,988
2022-12-14 $43.28 $44.10 $43.28 $43.69 $43.60 4,912
2022-12-13 $44.55 $44.90 $43.17 $43.45 $43.36 2,942
2022-12-12 $42.03 $42.98 $42.03 $42.98 $42.89 1,161
2022-12-09 $41.76 $42.41 $41.76 $42.03 $41.93 3,128
2022-12-08 $41.41 $42.12 $41.41 $41.86 $41.77 1,137
2022-12-07 $41.07 $41.23 $40.85 $41.07 $40.98 9,811
2022-12-06 $41.62 $41.62 $41.31 $41.50 $41.41 1,309
2022-12-05 $42.90 $42.90 $41.91 $42.08 $41.99 2,557
2022-12-02 $42.85 $43.70 $42.85 $43.68 $43.58 6,359
2022-12-01 $42.84 $44.08 $42.84 $43.91 $43.81 15,034
2022-11-30 $40.98 $42.80 $40.98 $42.80 $42.71 6,164
2022-11-29 $41.61 $41.82 $41.25 $41.39 $41.30 5,250
2022-11-28 $41.91 $42.37 $41.45 $41.54 $41.45 1,572
2022-11-25 $42.32 $42.32 $42.30 $42.30 $42.21 1,044
2022-11-23 $41.73 $42.62 $41.73 $42.52 $42.43 1,747
2022-11-22 $41.57 $41.78 $40.99 $41.78 $41.69 31,873
2022-11-21 $41.63 $41.77 $41.63 $41.65 $41.56 1,824
2022-11-18 $43.33 $43.33 $42.11 $42.28 $42.19 8,994
2022-11-17 $42.35 $42.96 $42.35 $42.58 $42.48 19,395
2022-11-16 $43.65 $43.66 $43.21 $43.21 $43.12 945
2022-11-15 $44.89 $45.28 $44.66 $44.72 $44.62 4,962
2022-11-14 $43.99 $44.21 $43.68 $43.72 $43.62 11,260
2022-11-11 $42.45 $44.50 $42.45 $44.25 $44.16 3,093
2022-11-10 $41.01 $42.47 $41.01 $42.47 $42.37 6,515
2022-11-09 $39.16 $39.16 $38.63 $38.69 $38.61 2,186
2022-11-08 $39.91 $40.52 $39.46 $39.95 $39.87 3,047
2022-11-07 $39.56 $39.76 $38.98 $39.63 $39.55 6,645
2022-11-04 $40.71 $40.71 $38.56 $39.22 $39.14 6,329
2022-11-03 $40.73 $40.92 $40.29 $40.55 $40.46 3,651
2022-11-02 $43.38 $43.38 $41.49 $41.49 $41.40 4,111
2022-11-01 $44.49 $44.49 $43.41 $43.49 $43.39 5,032
2022-10-31 $43.62 $43.98 $43.62 $43.84 $43.74 5,876
2022-10-28 $43.01 $43.89 $42.93 $43.87 $43.77 4,147
2022-10-27 $43.48 $43.75 $43.19 $43.19 $43.10 10,317
2022-10-26 $44.10 $44.10 $43.28 $43.33 $43.23 1,605
2022-10-25 $43.28 $43.93 $43.28 $43.93 $43.83 1,963
2022-10-24 $41.86 $42.49 $41.45 $42.49 $42.39 3,496
2022-10-21 $41.63 $42.56 $41.59 $42.56 $42.56 3,369
2022-10-20 $41.33 $42.70 $41.33 $41.87 $41.87 3,931
2022-10-19 $41.87 $42.04 $41.27 $41.27 $41.27 1,585
2022-10-18 $42.80 $43.05 $42.00 $42.30 $42.30 2,845
2022-10-17 $40.86 $41.90 $40.86 $41.67 $41.67 3,250
2022-10-14 $40.63 $40.63 $39.86 $39.86 $39.86 5,798
2022-10-13 $39.10 $40.91 $39.10 $40.91 $40.91 1,928
2022-10-12 $40.66 $40.66 $40.32 $40.50 $40.50 2,265
2022-10-11 $40.99 $41.12 $40.21 $40.52 $40.52 2,460
2022-10-10 $43.15 $43.15 $41.43 $41.43 $41.43 2,871
2022-10-07 $44.11 $44.11 $43.00 $43.06 $43.06 1,875
2022-10-06 $45.28 $45.60 $45.02 $45.02 $45.02 2,887
2022-10-05 $44.85 $45.54 $44.85 $45.34 $45.34 2,453
2022-10-04 $44.93 $45.31 $44.85 $45.31 $45.31 1,552
2022-10-03 $42.59 $43.50 $42.59 $43.35 $43.35 2,276
2022-09-30 $43.10 $43.71 $42.41 $42.41 $42.41 947
2022-09-29 $42.98 $42.98 $42.45 $42.92 $42.92 9,967
2022-09-28 $42.63 $43.87 $42.63 $43.79 $43.79 5,216
2022-09-27 $43.21 $43.55 $42.36 $42.64 $42.64 2,473
2022-09-26 $42.78 $42.79 $42.52 $42.52 $42.52 2,652
2022-09-23 $43.08 $43.08 $42.51 $42.88 $42.88 2,245
2022-09-22 $44.39 $44.39 $43.62 $43.74 $43.74 1,438
2022-09-21 $45.54 $45.97 $44.66 $44.70 $44.70 5,652
2022-09-20 $45.51 $45.51 $45.40 $45.43 $45.43 778
2022-09-19 $45.92 $46.32 $45.76 $46.32 $46.25 1,383
2022-09-16 $46.37 $46.37 $45.66 $46.06 $46.00 2,827
2022-09-15 $47.53 $47.69 $47.19 $47.23 $47.16 1,460
2022-09-14 $48.11 $48.11 $47.66 $48.07 $48.00 3,032
2022-09-13 $48.65 $48.65 $48.11 $48.11 $48.11 2,634
2022-09-12 $49.67 $50.41 $49.67 $50.41 $50.41 4,488
2022-09-09 $48.60 $49.51 $48.60 $49.51 $49.51 928
2022-09-08 $46.87 $47.83 $46.83 $47.83 $47.83 4,394
2022-09-07 $46.62 $47.37 $46.62 $47.37 $47.37 1,324
2022-09-06 $46.53 $46.83 $46.23 $46.55 $46.55 2,810
2022-09-02 $48.09 $48.09 $46.75 $46.89 $46.89 9,291
2022-09-01 $47.24 $47.24 $47.19 $47.19 $47.19 407
2022-08-31 $48.81 $48.86 $47.98 $48.03 $48.03 2,401
2022-08-30 $48.74 $48.74 $47.85 $48.30 $48.30 1,925
2022-08-29 $48.64 $48.76 $48.51 $48.51 $48.51 810
2022-08-26 $50.91 $50.91 $49.14 $49.14 $49.14 2,626
2022-08-25 $50.17 $50.91 $50.17 $50.91 $50.91 1,443
2022-08-24 $49.50 $49.84 $49.50 $49.74 $49.74 896
2022-08-23 $49.69 $50.04 $49.46 $49.46 $49.46 2,357
2022-08-22 $49.90 $49.90 $49.46 $49.48 $49.48 2,007
2022-08-19 $51.33 $51.33 $50.54 $50.63 $50.63 4,550
2022-08-18 $51.53 $52.02 $51.26 $51.86 $51.86 3,185
2022-08-17 $51.99 $51.99 $51.30 $51.46 $51.46 2,653
2022-08-16 $52.54 $52.57 $52.32 $52.57 $52.57 1,732
2022-08-15 $52.21 $52.91 $52.20 $52.82 $52.82 1,591
2022-08-12 $51.89 $52.42 $51.89 $52.42 $52.42 2,931
2022-08-11 $52.57 $52.57 $51.48 $51.49 $51.49 2,597
2022-08-10 $51.31 $52.18 $51.31 $52.14 $52.14 4,650
2022-08-09 $50.28 $50.28 $50.07 $50.22 $50.22 1,038
2022-08-08 $50.84 $51.80 $50.79 $51.15 $51.15 12,654
2022-08-05 $50.08 $50.79 $50.08 $50.73 $50.73 1,499
2022-08-04 $51.23 $51.23 $50.49 $50.82 $50.82 1,991
2022-08-03 $50.00 $51.35 $50.00 $51.35 $51.35 2,171
2022-08-02 $47.98 $49.02 $47.98 $48.64 $48.64 3,388
2022-08-01 $47.84 $48.74 $47.84 $48.43 $48.43 3,901
2022-07-29 $47.79 $48.31 $47.79 $48.27 $48.27 4,679
2022-07-28 $47.63 $48.38 $47.05 $48.36 $48.36 2,850
2022-07-27 $47.16 $48.06 $47.09 $47.98 $47.98 2,427
2022-07-26 $47.85 $47.85 $46.44 $46.44 $46.44 1,371
2022-07-25 $48.77 $48.77 $48.00 $48.22 $48.22 3,796
2022-07-22 $49.51 $49.51 $48.66 $48.80 $48.80 1,725
2022-07-21 $49.10 $50.19 $49.10 $50.19 $50.19 1,987
2022-07-20 $49.52 $49.57 $49.15 $49.57 $49.57 690
2022-07-19 $47.63 $48.34 $47.63 $48.34 $48.34 1,263
2022-07-18 $47.71 $48.17 $47.21 $47.23 $47.23 2,771
2022-07-15 $46.66 $47.13 $46.66 $47.13 $47.13 1,779
2022-07-14 $46.63 $46.63 $46.06 $46.18 $46.18 2,494
2022-07-13 $46.95 $47.32 $46.88 $47.12 $47.12 1,023
2022-07-12 $48.82 $49.15 $47.28 $47.47 $47.47 3,500
2022-07-11 $48.53 $49.11 $48.53 $48.68 $48.68 942
2022-07-08 $49.64 $50.66 $49.64 $50.18 $50.18 3,241
2022-07-07 $50.06 $50.29 $50.06 $50.29 $50.29 961
2022-07-06 $49.32 $49.36 $48.76 $49.06 $49.06 3,221
2022-07-05 $48.79 $49.39 $48.79 $49.39 $49.39 1,168
2022-07-01 $47.30 $48.07 $47.30 $48.05 $48.05 2,705
2022-06-30 $46.70 $47.79 $46.70 $47.47 $47.47 3,264
2022-06-29 $48.16 $48.35 $47.99 $48.35 $48.35 2,503
2022-06-28 $49.04 $49.04 $48.49 $48.57 $48.57 1,558
2022-06-27 $50.13 $50.18 $49.87 $49.98 $49.98 4,326
2022-06-24 $50.50 $50.72 $50.50 $50.72 $50.72 628
2022-06-23 $47.89 $49.02 $47.77 $48.97 $48.97 9,167
2022-06-22 $47.68 $48.03 $47.46 $47.57 $47.57 1,690
2022-06-21 $47.30 $48.22 $47.30 $47.49 $47.48 4,176
2022-06-17 $45.78 $46.94 $45.78 $46.75 $46.74 3,205
2022-06-16 $46.17 $46.22 $45.18 $45.43 $45.42 5,796
2022-06-15 $47.04 $48.00 $46.62 $47.52 $47.51 5,882
2022-06-14 $46.74 $46.81 $46.27 $46.61 $46.59 4,494
2022-06-13 $47.28 $47.31 $46.22 $46.31 $46.30 5,477
2022-06-10 $49.91 $49.91 $49.05 $49.19 $49.18 2,066
2022-06-09 $52.58 $52.58 $51.21 $51.21 $51.20 9,852
2022-06-08 $52.66 $53.24 $52.66 $52.97 $52.96 2,354
2022-06-07 $51.44 $52.91 $51.44 $52.91 $52.89 3,590
2022-06-06 $52.49 $52.49 $51.76 $51.91 $51.90 5,546
2022-06-03 $52.10 $52.19 $51.53 $51.74 $51.73 4,461
2022-06-02 $50.49 $53.00 $50.49 $52.88 $52.87 5,776
2022-06-01 $51.25 $51.98 $50.48 $50.81 $50.80 3,742
2022-05-31 $51.75 $51.75 $50.79 $50.79 $50.77 2,533
2022-05-27 $50.71 $51.73 $50.71 $51.73 $51.72 7,483
2022-05-26 $49.06 $50.65 $49.06 $50.29 $50.28 3,549
2022-05-25 $47.83 $49.31 $47.83 $49.22 $49.21 6,590
2022-05-24 $49.18 $49.18 $47.78 $48.04 $48.03 11,295
2022-05-23 $49.94 $49.98 $49.17 $49.96 $49.94 9,383
2022-05-20 $50.58 $50.80 $48.52 $49.91 $49.90 3,620
2022-05-19 $48.65 $50.30 $48.65 $49.65 $49.64 4,427
2022-05-18 $50.75 $50.80 $49.04 $49.15 $49.14 6,907
2022-05-17 $51.67 $51.99 $50.51 $51.48 $51.47 7,045
2022-05-16 $51.55 $51.55 $50.59 $50.60 $50.59 4,008
2022-05-13 $50.08 $52.11 $50.08 $52.04 $52.02 10,054
2022-05-12 $47.86 $49.84 $47.78 $49.17 $49.16 6,915
2022-05-11 $49.88 $51.19 $48.50 $48.51 $48.50 9,615
2022-05-10 $51.43 $51.43 $49.46 $50.54 $50.53 3,413
2022-05-09 $52.09 $52.09 $50.24 $50.46 $50.45 6,391
2022-05-06 $54.64 $54.64 $53.01 $53.21 $53.19 4,610
2022-05-05 $58.03 $58.03 $54.78 $55.17 $55.16 7,311
2022-05-04 $55.81 $58.90 $55.81 $58.90 $58.89 6,632
2022-05-03 $57.80 $57.85 $57.27 $57.45 $57.44 9,494
2022-05-02 $56.60 $57.97 $56.26 $57.97 $57.95 7,194
2022-04-29 $58.28 $59.30 $56.64 $56.75 $56.74 3,011
2022-04-28 $57.80 $58.98 $57.02 $58.75 $58.74 5,382
2022-04-27 $57.62 $57.64 $56.92 $56.98 $56.97 5,397
2022-04-26 $57.83 $58.42 $57.60 $57.60 $57.58 2,855
2022-04-25 $58.01 $59.69 $58.01 $59.69 $59.67 1,794
2022-04-22 $60.20 $60.20 $58.61 $58.61 $58.60 3,025
2022-04-21 $62.02 $62.48 $59.70 $59.73 $59.72 9,924
2022-04-20 $63.08 $63.08 $61.59 $61.59 $61.58 6,283
2022-04-19 $61.12 $63.12 $61.12 $62.94 $62.92 2,931
2022-04-18 $61.84 $61.84 $60.74 $61.31 $61.29 4,417
2022-04-14 $63.64 $63.64 $62.05 $62.05 $62.03 4,143
2022-04-13 $61.92 $63.89 $61.92 $63.69 $63.67 4,287
2022-04-12 $63.19 $63.42 $61.98 $61.98 $61.97 1,446
2022-04-11 $61.75 $62.91 $61.75 $62.44 $62.42 3,170
2022-04-08 $63.26 $63.42 $62.50 $62.50 $62.49 4,169
2022-04-07 $63.50 $64.33 $63.04 $63.69 $63.68 4,800
2022-04-06 $64.52 $64.54 $63.54 $63.82 $63.81 2,325
2022-04-05 $67.47 $67.47 $65.77 $65.78 $65.76 7,098
2022-04-04 $67.18 $67.83 $67.18 $67.78 $67.76 2,031
2022-04-01 $66.47 $66.47 $65.67 $66.06 $66.05 2,339
2022-03-31 $66.36 $66.49 $65.63 $65.63 $65.61 21,266
2022-03-30 $67.06 $67.72 $66.29 $66.46 $66.44 4,006
2022-03-29 $66.47 $67.71 $66.47 $67.53 $67.51 3,390
2022-03-28 $64.86 $65.93 $64.80 $65.84 $65.83 2,994
2022-03-25 $65.45 $65.45 $63.53 $64.18 $64.17 2,482
2022-03-24 $64.62 $65.38 $64.06 $65.38 $65.37 4,480
2022-03-23 $64.57 $65.64 $63.89 $64.54 $64.53 3,615
2022-03-22 $63.87 $66.03 $63.87 $65.49 $65.47 3,145
2022-03-21 $64.01 $64.11 $63.01 $63.74 $63.72 3,354
2022-03-18 $62.00 $64.35 $61.99 $64.25 $64.24 7,006
2022-03-17 $59.85 $61.88 $59.85 $61.86 $61.84 3,082
2022-03-16 $58.06 $60.52 $57.96 $60.52 $60.50 9,331
2022-03-15 $55.75 $56.93 $55.51 $56.93 $56.91 9,404
2022-03-14 $57.67 $57.82 $55.55 $55.63 $55.62 3,627
2022-03-11 $61.08 $61.08 $57.98 $57.98 $57.97 9,175
2022-03-10 $60.98 $61.40 $60.28 $61.15 $61.13 22,132
2022-03-09 $61.42 $62.43 $61.27 $62.05 $62.03 6,191
2022-03-08 $60.15 $61.48 $59.58 $60.27 $60.26 5,010
2022-03-07 $62.21 $62.21 $60.28 $60.57 $60.55 8,319
2022-03-04 $63.33 $63.33 $62.10 $62.32 $62.30 9,555
2022-03-03 $65.48 $65.48 $63.86 $63.86 $63.84 4,907
2022-03-02 $64.31 $65.29 $63.82 $65.29 $65.27 2,628
2022-03-01 $64.62 $65.37 $64.15 $64.15 $64.13 6,678
2022-02-28 $63.33 $64.94 $63.33 $64.73 $64.71 4,147
2022-02-25 $63.10 $64.01 $62.13 $64.01 $63.99 8,109
2022-02-24 $58.23 $63.50 $58.11 $63.46 $63.44 13,666
2022-02-23 $63.12 $63.12 $60.45 $60.45 $60.43 14,049
2022-02-22 $62.92 $63.73 $62.40 $62.56 $62.54 10,539
2022-02-18 $63.78 $63.92 $63.24 $63.46 $63.44 2,540
2022-02-17 $66.37 $66.37 $64.50 $64.59 $64.57 10,568
2022-02-16 $67.17 $67.20 $66.69 $67.17 $67.15 1,651
2022-02-15 $66.82 $67.96 $66.82 $67.96 $67.94 4,678
2022-02-14 $65.79 $66.59 $65.53 $66.00 $65.98 15,518
2022-02-11 $68.13 $68.13 $65.98 $66.18 $66.16 7,734
2022-02-10 $67.51 $69.13 $67.51 $67.95 $67.93 5,558
2022-02-09 $68.09 $68.63 $68.09 $68.63 $68.61 3,830
2022-02-08 $65.98 $67.50 $65.98 $67.48 $67.46 7,963
2022-02-07 $66.44 $66.83 $66.18 $66.20 $66.18 17,179
2022-02-04 $64.90 $66.58 $64.90 $66.46 $66.44 2,658
2022-02-03 $65.79 $66.00 $64.97 $64.97 $64.95 8,096
2022-02-02 $68.33 $68.34 $67.08 $67.57 $67.55 7,101
2022-02-01 $67.41 $68.00 $66.92 $67.95 $67.93 8,570
2022-01-31 $64.69 $67.33 $64.69 $67.33 $67.31 4,237
2022-01-28 $62.83 $64.70 $62.15 $64.70 $64.68 13,670
2022-01-27 $64.63 $65.23 $62.75 $62.75 $62.73 7,107
2022-01-26 $65.53 $66.21 $63.55 $63.77 $63.75 9,059
2022-01-25 $65.28 $65.52 $64.00 $64.37 $64.35 8,386
2022-01-24 $64.25 $66.44 $62.54 $66.44 $66.42 50,014
2022-01-21 $67.02 $67.73 $65.68 $65.68 $65.66 37,970
2022-01-20 $68.53 $69.70 $67.49 $67.49 $67.47 20,782
2022-01-19 $68.63 $69.59 $68.01 $68.01 $67.99 16,941
2022-01-18 $69.12 $69.14 $68.40 $68.46 $68.44 10,646
2022-01-14 $69.38 $70.14 $69.15 $70.14 $70.12 12,723
2022-01-13 $71.89 $71.89 $69.66 $69.77 $69.75 26,157
2022-01-12 $72.49 $73.09 $71.45 $71.79 $71.77 17,476
2022-01-11 $70.24 $72.14 $70.14 $72.03 $72.01 13,920
2022-01-10 $69.16 $70.60 $68.03 $70.60 $70.58 13,602
2022-01-07 $70.62 $70.92 $69.94 $70.08 $70.06 7,977
2022-01-06 $70.32 $71.40 $70.25 $70.84 $70.82 10,752
2022-01-05 $72.65 $72.93 $70.57 $70.57 $70.55 11,911
2022-01-04 $74.08 $74.08 $72.23 $73.42 $73.40 13,632
2022-01-03 $73.72 $74.23 $73.31 $74.15 $74.13 10,239
2021-12-31 $74.95 $75.02 $74.19 $74.19 $74.17 6,371
2021-12-30 $74.64 $75.70 $74.64 $75.11 $75.09 10,025
2021-12-29 $74.71 $74.79 $74.64 $74.79 $74.77 2,337
2021-12-28 $75.58 $75.58 $74.82 $74.85 $74.83 2,137
2021-12-27 $74.94 $76.05 $74.94 $75.61 $75.59 5,418
2021-12-23 $74.73 $75.10 $74.73 $75.03 $75.01 1,881
2021-12-22 $73.73 $74.47 $73.73 $74.47 $74.44 5,370
2021-12-21 $72.65 $74.06 $72.60 $74.06 $74.04 5,155
2021-12-20 $72.61 $72.70 $72.14 $72.61 $72.15 11,544
2021-12-17 $71.75 $73.54 $71.75 $73.54 $73.07 2,094
2021-12-16 $74.40 $74.40 $72.73 $72.74 $72.27 2,888
2021-12-15 $72.43 $74.53 $72.17 $74.53 $74.05 3,051
2021-12-14 $72.79 $72.90 $72.14 $72.62 $72.16 1,326
2021-12-13 $74.16 $74.40 $73.90 $73.90 $73.43 2,701
2021-12-10 $75.00 $75.00 $74.20 $74.24 $73.76 2,089
2021-12-09 $74.88 $74.99 $73.73 $73.96 $73.49 4,753
2021-12-08 $74.31 $75.32 $74.01 $75.30 $74.82 2,256
2021-12-07 $72.86 $74.65 $72.86 $74.31 $73.83 5,501
2021-12-06 $70.94 $71.98 $69.82 $71.75 $71.29 21,396
2021-12-03 $73.03 $73.03 $70.36 $71.27 $70.81 30,479
2021-12-02 $71.78 $73.13 $71.36 $72.84 $72.37 2,576
2021-12-01 $74.93 $74.93 $71.84 $71.84 $71.38 10,452
2021-11-30 $75.87 $75.87 $73.57 $73.91 $73.43 5,979
2021-11-29 $75.37 $76.03 $74.95 $75.84 $75.36 17,220
2021-11-26 $75.16 $76.24 $74.81 $74.99 $74.51 35,214
2021-11-24 $74.29 $75.92 $74.21 $75.92 $75.43 5,413
2021-11-23 $75.15 $75.31 $73.88 $74.74 $74.26 15,985
2021-11-22 $77.42 $77.42 $75.72 $75.83 $75.34 7,317
2021-11-19 $77.57 $77.73 $76.67 $76.67 $76.18 4,577
2021-11-18 $78.43 $78.43 $77.57 $77.57 $77.07 1,545
2021-11-17 $79.44 $79.44 $78.73 $78.75 $78.25 3,930
2021-11-16 $78.93 $79.45 $78.93 $79.44 $78.93 3,516
2021-11-15 $79.58 $79.58 $78.84 $79.03 $78.52 4,959
2021-11-12 $79.16 $79.53 $79.05 $79.45 $78.94 1,846
2021-11-11 $78.62 $78.70 $78.42 $78.42 $77.92 2,146
2021-11-10 $79.82 $80.06 $78.12 $78.15 $77.65 4,731
2021-11-09 $79.52 $80.00 $79.25 $79.56 $79.05 7,287
2021-11-08 $78.78 $79.71 $78.78 $79.44 $78.93 23,628
2021-11-05 $79.22 $79.41 $78.35 $78.65 $78.15 5,761
2021-11-04 $79.19 $79.54 $78.86 $79.03 $78.52 5,714
2021-11-03 $78.43 $79.38 $78.43 $79.30 $78.79 2,534
2021-11-02 $78.11 $78.32 $78.10 $78.32 $77.82 2,012
2021-11-01 $77.51 $78.07 $77.48 $78.07 $77.57 6,070
2021-10-29 $76.66 $77.63 $76.66 $77.50 $77.00 8,724
2021-10-28 $75.99 $76.83 $75.99 $76.66 $76.17 2,213
2021-10-27 $77.11 $77.11 $76.44 $76.44 $75.96 2,077
2021-10-26 $78.30 $78.30 $77.19 $77.19 $76.69 2,147
2021-10-25 $78.00 $78.33 $77.84 $77.96 $77.46 3,873
2021-10-22 $78.33 $78.41 $77.40 $77.97 $77.47 4,115
2021-10-21 $78.32 $78.33 $78.18 $78.33 $77.83 6,075
2021-10-20 $78.71 $78.71 $78.29 $78.29 $77.79 1,503
2021-10-19 $78.16 $78.53 $78.16 $78.33 $77.83 7,149
2021-10-18 $76.97 $77.86 $76.97 $77.81 $77.31 3,915
2021-10-15 $77.63 $77.63 $77.17 $77.36 $76.86 2,255
2021-10-14 $77.22 $77.24 $76.99 $77.13 $76.64 2,853
2021-10-13 $75.26 $75.92 $75.26 $75.92 $75.43 4,147
2021-10-12 $74.33 $74.69 $74.33 $74.46 $73.98 5,041
2021-10-11 $74.14 $75.01 $74.09 $74.09 $73.62 5,606
2021-10-08 $75.28 $75.64 $74.47 $74.47 $73.99 23,311
2021-10-07 $74.42 $75.55 $74.42 $74.99 $74.51 5,296
2021-10-06 $72.85 $73.95 $72.75 $73.92 $73.45 3,685
2021-10-05 $73.01 $74.11 $73.01 $73.72 $73.25 5,584
2021-10-04 $74.75 $74.75 $72.40 $72.73 $72.26 8,785
2021-10-01 $73.98 $75.24 $73.70 $75.10 $74.61 5,005
2021-09-30 $74.11 $74.33 $73.62 $74.04 $73.57 3,723
2021-09-29 $75.11 $75.11 $73.89 $73.89 $73.41 4,875
2021-09-28 $76.03 $76.03 $74.51 $74.52 $74.04 5,452
2021-09-27 $77.33 $77.33 $76.64 $76.92 $76.43 1,667
2021-09-24 $77.15 $77.72 $76.87 $77.72 $77.22 5,299
2021-09-23 $76.61 $77.54 $76.61 $77.45 $76.96 11,954
2021-09-22 $75.57 $76.51 $75.57 $76.43 $75.94 1,662
2021-09-21 $75.87 $76.21 $75.22 $75.51 $75.03 4,063
2021-09-20 $75.45 $76.07 $74.85 $75.56 $75.03 13,770
2021-09-17 $77.34 $77.34 $77.06 $77.18 $76.64 2,357
2021-09-16 $76.90 $77.36 $76.80 $77.36 $76.81 4,414
2021-09-15 $76.49 $77.27 $76.34 $77.27 $76.72 2,709
2021-09-14 $76.89 $76.89 $76.42 $76.49 $75.95 2,702
2021-09-13 $77.23 $77.23 $76.09 $76.71 $76.17 7,253
2021-09-10 $78.56 $78.56 $77.00 $77.00 $76.45 3,084
2021-09-09 $78.41 $78.65 $78.15 $78.15 $77.60 9,037
2021-09-08 $79.10 $79.10 $78.39 $78.39 $77.84 3,421
2021-09-07 $80.14 $80.14 $79.36 $79.36 $78.80 5,910
2021-09-03 $79.50 $80.24 $79.50 $80.04 $79.48 9,767
2021-09-02 $79.17 $79.64 $79.17 $79.40 $78.84 4,004
2021-09-01 $78.92 $79.02 $78.79 $78.79 $78.24 3,220
2021-08-31 $78.81 $78.87 $78.58 $78.72 $78.16 3,046
2021-08-30 $78.87 $79.12 $78.87 $79.10 $78.54 7,451
2021-08-27 $77.58 $78.72 $77.58 $78.64 $78.09 5,419
2021-08-26 $78.03 $78.16 $77.60 $77.74 $77.19 4,553
2021-08-25 $77.05 $77.64 $77.05 $77.58 $77.03 2,800
2021-08-24 $76.66 $77.26 $76.66 $77.16 $76.62 16,506
2021-08-23 $75.00 $76.03 $75.00 $76.02 $75.48 5,069
2021-08-20 $74.54 $74.76 $74.54 $74.76 $74.23 1,882
2021-08-19 $73.61 $73.93 $73.50 $73.83 $73.31 3,155
2021-08-18 $74.39 $74.86 $74.09 $74.09 $73.57 5,829
2021-08-17 $74.60 $74.84 $74.10 $74.60 $74.07 4,496
2021-08-16 $75.24 $75.51 $74.86 $75.33 $74.80 4,657
2021-08-13 $76.40 $76.51 $76.27 $76.34 $75.80 21,370
2021-08-12 $75.64 $76.49 $75.64 $76.49 $75.95 4,012
2021-08-11 $76.18 $76.18 $75.50 $75.64 $75.11 7,329
2021-08-10 $76.81 $77.00 $75.89 $76.05 $75.51 4,754
2021-08-09 $76.79 $76.88 $76.47 $76.76 $76.22 7,723
2021-08-06 $77.23 $77.41 $76.64 $76.64 $76.10 2,803
2021-08-05 $77.38 $77.75 $77.19 $77.55 $77.00 13,301
2021-08-04 $76.58 $76.98 $76.52 $76.94 $76.40 6,464
2021-08-03 $76.13 $76.69 $76.00 $76.69 $76.15 6,013
2021-08-02 $76.34 $76.58 $75.90 $76.12 $75.59 4,737
2021-07-30 $76.10 $76.10 $75.81 $75.83 $75.30 4,303
2021-07-29 $76.16 $76.50 $76.08 $76.08 $75.55 69,795
2021-07-28 $75.75 $76.18 $75.62 $75.98 $75.44 18,377
2021-07-27 $75.81 $75.81 $74.26 $75.25 $74.72 14,758
2021-07-26 $76.30 $76.30 $76.00 $76.08 $75.54 3,992
2021-07-23 $76.00 $76.37 $75.85 $76.31 $75.78 5,640
2021-07-22 $75.44 $75.93 $75.44 $75.83 $75.30 8,539
2021-07-21 $74.78 $75.51 $74.73 $75.51 $74.98 2,972
2021-07-20 $73.75 $75.28 $73.75 $74.85 $74.32 7,545
2021-07-19 $72.75 $73.56 $72.67 $73.35 $72.83 30,725
2021-07-16 $74.41 $74.41 $73.80 $73.80 $73.28 6,306
2021-07-15 $74.20 $74.32 $73.98 $74.04 $73.52 5,706
2021-07-14 $75.69 $75.70 $74.56 $74.56 $74.03 7,072
2021-07-13 $75.92 $75.99 $75.18 $75.18 $74.65 3,973
2021-07-12 $76.39 $76.56 $75.83 $75.87 $75.33 3,953
2021-07-09 $75.84 $76.49 $75.76 $76.37 $75.83 4,444
2021-07-08 $74.96 $75.92 $74.83 $75.68 $75.15 5,501
2021-07-07 $76.97 $76.97 $75.78 $76.34 $75.80 5,851
2021-07-06 $76.08 $76.60 $75.96 $76.52 $75.98 8,678
2021-07-02 $75.90 $76.23 $75.70 $76.03 $75.49 3,543
2021-07-01 $75.61 $75.91 $75.60 $75.60 $75.07 6,698
2021-06-30 $76.41 $76.41 $75.77 $75.80 $75.26 6,768
2021-06-29 $76.47 $76.64 $76.29 $76.63 $76.09 36,915
2021-06-28 $76.20 $76.71 $76.20 $76.71 $76.17 13,871
2021-06-25 $75.76 $76.03 $75.68 $76.03 $75.49 6,052
2021-06-24 $75.65 $76.19 $75.65 $75.90 $75.37 65,241
2021-06-23 $75.38 $75.60 $75.14 $75.35 $74.82 21,305
2021-06-22 $74.71 $75.44 $74.71 $75.41 $74.88 11,056
2021-06-21 $74.16 $74.64 $73.75 $74.55 $73.94 8,040
2021-06-18 $74.31 $74.42 $74.13 $74.37 $73.76 4,266
2021-06-17 $73.82 $75.07 $73.82 $74.77 $74.16 20,353
2021-06-16 $74.00 $74.56 $73.67 $74.16 $73.55 6,336
2021-06-15 $74.68 $74.68 $74.05 $74.16 $73.56 8,780
2021-06-14 $74.77 $75.14 $74.77 $75.00 $74.39 7,923
2021-06-11 $74.25 $74.73 $73.91 $74.73 $74.12 5,715
2021-06-10 $73.07 $74.10 $73.07 $74.08 $73.48 6,562
2021-06-09 $73.27 $73.40 $73.10 $73.10 $72.50 4,552
2021-06-08 $72.85 $73.33 $72.85 $73.15 $72.55 4,540
2021-06-07 $71.77 $72.61 $71.77 $72.61 $72.02 10,848
2021-06-04 $70.77 $71.93 $70.73 $71.89 $71.31 11,634
2021-06-03 $70.67 $70.77 $70.55 $70.55 $69.97 5,453
2021-06-02 $71.10 $71.56 $71.10 $71.45 $70.87 8,640
2021-06-01 $71.51 $71.51 $70.75 $71.17 $70.59 27,906
2021-05-28 $71.37 $71.57 $71.18 $71.18 $70.60 4,072
2021-05-27 $71.06 $71.45 $70.88 $71.30 $70.72 5,839
2021-05-26 $70.59 $71.34 $70.59 $71.27 $70.69 10,031
2021-05-25 $70.60 $70.71 $70.23 $70.23 $69.66 5,788
2021-05-24 $70.06 $70.63 $70.06 $70.43 $69.86 7,261
2021-05-21 $70.28 $70.41 $69.71 $69.71 $69.14 6,217
2021-05-20 $68.63 $70.00 $68.63 $69.87 $69.30 8,033
2021-05-19 $67.11 $68.42 $67.11 $68.42 $67.86 8,232
2021-05-18 $68.43 $69.18 $68.43 $68.47 $67.92 14,050
2021-05-17 $68.11 $68.41 $67.75 $68.26 $67.71 15,839
2021-05-14 $67.49 $68.59 $67.45 $68.53 $67.97 5,480
2021-05-13 $67.37 $68.18 $66.53 $67.20 $66.65 12,166
2021-05-12 $68.21 $68.48 $66.97 $67.05 $66.50 11,602
2021-05-11 $67.08 $69.25 $66.73 $69.23 $68.67 16,614
2021-05-10 $69.86 $69.86 $69.01 $69.01 $68.45 5,806
2021-05-07 $70.36 $70.87 $70.07 $70.16 $69.59 7,853
2021-05-06 $69.46 $69.46 $68.47 $69.34 $68.78 15,675
2021-05-05 $70.49 $70.52 $69.73 $69.73 $69.16 3,184
2021-05-04 $70.61 $70.61 $69.02 $70.00 $69.43 24,128
2021-05-03 $72.06 $72.06 $71.04 $71.13 $70.55 15,488
2021-04-30 $72.18 $72.83 $71.81 $71.83 $71.24 4,441
2021-04-29 $73.54 $73.54 $72.00 $72.73 $72.14 9,328
2021-04-28 $73.07 $73.40 $73.07 $73.12 $72.52 19,977
2021-04-27 $73.50 $73.81 $73.06 $73.20 $72.60 11,330
2021-04-26 $72.77 $73.72 $72.77 $73.59 $72.99 15,610
2021-04-23 $71.69 $72.30 $71.69 $72.12 $71.53 6,734
2021-04-22 $71.00 $72.20 $70.97 $71.20 $70.62 5,518
2021-04-21 $70.23 $71.26 $70.18 $71.23 $70.65 8,668
2021-04-20 $71.13 $71.58 $70.25 $70.55 $69.97 10,810
2021-04-19 $71.80 $72.28 $71.32 $71.50 $70.92 14,070
2021-04-16 $72.64 $72.64 $71.95 $72.21 $71.62 9,197
2021-04-15 $71.92 $72.44 $71.85 $72.29 $71.70 23,173
2021-04-14 $71.76 $72.49 $71.31 $71.32 $70.73 11,890
2021-04-13 $70.71 $71.81 $70.71 $71.70 $71.12 12,935
2021-04-12 $70.39 $71.00 $70.12 $70.69 $70.11 14,599
2021-04-09 $70.34 $70.58 $69.95 $70.54 $69.96 6,794
2021-04-08 $70.02 $70.75 $70.02 $70.75 $70.17 7,102
2021-04-07 $70.10 $70.50 $69.78 $69.94 $69.37 9,531
2021-04-06 $70.17 $70.65 $69.99 $70.33 $69.76 10,872
2021-04-05 $69.87 $70.35 $69.59 $70.26 $69.69 16,758
2021-04-01 $69.06 $69.89 $69.06 $69.61 $69.04 7,312
2021-03-31 $67.58 $68.86 $67.58 $68.31 $67.75 10,586
2021-03-30 $66.91 $67.40 $66.42 $67.35 $66.80 13,377
2021-03-29 $68.05 $68.39 $67.10 $67.38 $66.83 16,690
2021-03-26 $67.30 $68.44 $67.02 $68.44 $67.88 16,048
2021-03-25 $66.08 $67.23 $65.74 $67.19 $66.64 22,571
2021-03-24 $69.08 $69.08 $66.90 $66.90 $66.35 11,807
2021-03-23 $69.53 $69.94 $68.75 $68.79 $68.23 19,381
2021-03-22 $69.20 $70.00 $69.04 $69.54 $68.97 10,646
2021-03-19 $68.06 $69.18 $67.83 $68.85 $68.29 12,879
2021-03-18 $69.80 $69.80 $68.01 $68.03 $67.48 13,426
2021-03-17 $69.55 $70.77 $69.13 $70.62 $70.04 6,350
2021-03-16 $71.09 $71.20 $70.13 $70.20 $69.63 11,736
2021-03-15 $70.13 $70.85 $69.84 $70.81 $70.23 18,037
2021-03-12 $69.60 $70.06 $69.14 $69.97 $69.40 15,683
2021-03-11 $69.76 $70.71 $69.70 $70.61 $70.03 15,634
2021-03-10 $69.77 $70.02 $68.25 $68.58 $68.02 27,175
2021-03-09 $67.23 $69.09 $67.17 $68.65 $68.09 26,893
2021-03-08 $66.55 $67.62 $65.59 $65.59 $65.06 16,327
2021-03-05 $66.90 $66.90 $63.50 $66.72 $66.17 49,626
2021-03-04 $67.82 $68.32 $65.23 $66.25 $65.71 73,804
2021-03-03 $70.39 $70.39 $67.94 $68.21 $67.65 27,816
2021-03-02 $72.48 $72.48 $70.48 $70.53 $69.95 25,860
2021-03-01 $71.09 $72.53 $71.00 $72.51 $71.92 21,118
2021-02-26 $70.19 $70.83 $68.70 $70.01 $69.44 16,909
2021-02-25 $72.13 $72.82 $69.43 $69.73 $69.16 37,377
2021-02-24 $71.91 $72.93 $71.14 $72.93 $72.34 21,897
2021-02-23 $70.92 $72.27 $68.56 $72.08 $71.49 79,185
2021-02-22 $74.35 $74.35 $72.27 $72.61 $72.02 35,726
2021-02-19 $74.48 $75.23 $74.48 $75.00 $74.39 11,164
2021-02-18 $73.73 $74.39 $73.15 $74.12 $73.52 17,822
2021-02-17 $74.95 $74.95 $73.32 $74.56 $73.95 26,026
2021-02-16 $76.07 $76.45 $74.88 $75.33 $74.72 23,404
2021-02-12 $75.20 $76.02 $74.87 $75.92 $75.30 39,274
2021-02-11 $75.71 $76.04 $74.97 $75.49 $74.87 38,204
2021-02-10 $75.16 $76.11 $74.43 $75.52 $74.90 30,387
2021-02-09 $74.02 $75.04 $74.02 $74.93 $74.32 25,650
2021-02-08 $73.86 $74.39 $73.60 $73.77 $73.17 33,285
2021-02-05 $72.42 $74.08 $72.42 $73.41 $72.81 27,361
2021-02-04 $71.05 $71.95 $71.05 $71.95 $71.36 13,709
2021-02-03 $70.98 $71.29 $70.41 $70.98 $70.40 28,364
2021-02-02 $70.15 $70.97 $70.00 $70.87 $70.29 19,825
2021-02-01 $68.54 $69.84 $68.33 $69.55 $68.98 14,793
2021-01-29 $69.03 $69.16 $67.47 $68.12 $67.56 24,753
2021-01-28 $68.98 $69.68 $68.41 $69.24 $68.68 17,710
2021-01-27 $68.77 $70.20 $67.89 $68.74 $68.18 27,905
2021-01-26 $70.76 $70.76 $69.67 $69.69 $69.12 29,278
2021-01-25 $71.19 $71.64 $69.12 $70.66 $70.08 30,453
2021-01-22 $69.93 $70.79 $69.89 $70.78 $70.20 19,596
2021-01-21 $70.57 $70.57 $69.86 $70.31 $69.74 23,352
2021-01-20 $69.87 $70.52 $69.87 $70.31 $69.74 33,386
2021-01-19 $69.10 $69.69 $68.85 $69.32 $68.75 25,244
2021-01-15 $69.10 $69.48 $68.24 $68.51 $67.95 15,020
2021-01-14 $68.73 $69.63 $68.73 $69.01 $68.45 22,392
2021-01-13 $69.06 $69.06 $68.40 $68.40 $67.84 21,111
2021-01-12 $68.73 $69.17 $68.30 $69.10 $68.54 86,289
2021-01-11 $68.31 $68.65 $67.55 $68.23 $67.67 260,052
2021-01-08 $68.76 $69.49 $68.48 $68.98 $68.42 32,365
2021-01-07 $66.87 $68.22 $66.85 $68.18 $67.62 140,827
2021-01-06 $66.16 $67.08 $65.72 $66.27 $65.73 54,498
2021-01-05 $65.68 $66.85 $65.68 $66.77 $66.23 72,011
2021-01-04 $67.52 $67.55 $65.32 $66.19 $65.65 58,602
2020-12-31 $67.66 $67.66 $67.22 $67.52 $66.97 13,385
2020-12-30 $67.31 $67.89 $67.31 $67.58 $67.03 14,962
2020-12-29 $68.01 $68.12 $66.85 $67.22 $66.67 40,366
2020-12-28 $68.95 $69.09 $67.78 $67.82 $67.26 31,677
2020-12-24 $68.84 $68.90 $68.13 $68.43 $67.87 19,533
2020-12-23 $69.44 $69.44 $68.51 $68.75 $68.19 37,532
2020-12-22 $67.83 $69.29 $67.83 $69.21 $68.65 74,091
2020-12-21 $66.79 $67.78 $66.65 $67.64 $66.96 50,380
2020-12-18 $66.62 $67.57 $66.53 $67.56 $66.88 35,444
2020-12-17 $65.76 $66.27 $65.76 $66.27 $65.60 48,173
2020-12-16 $64.96 $65.51 $64.96 $65.37 $64.71 24,636
2020-12-15 $64.85 $64.88 $64.27 $64.77 $64.12 22,682
2020-12-14 $64.76 $65.20 $64.45 $64.48 $63.83 31,096
2020-12-11 $63.52 $64.35 $63.40 $64.30 $63.65 28,190
2020-12-10 $61.75 $63.79 $61.71 $63.78 $63.13 23,316
2020-12-09 $63.95 $64.08 $62.14 $62.44 $61.41 75,005
2020-12-08 $63.42 $64.23 $63.42 $64.06 $63.00 36,166
2020-12-07 $63.35 $63.88 $63.35 $63.46 $62.41 39,091
2020-12-04 $62.88 $63.47 $62.88 $63.38 $62.33 23,447
2020-12-03 $62.28 $63.24 $62.28 $62.56 $61.53 29,341
2020-12-02 $61.06 $61.81 $60.93 $61.78 $60.76 24,608
2020-12-01 $61.81 $61.81 $61.19 $61.49 $60.47 58,012
2020-11-30 $62.03 $62.21 $60.75 $61.43 $60.41 44,129
2020-11-27 $61.20 $61.81 $61.07 $61.70 $60.68 34,826
2020-11-25 $59.81 $61.04 $59.81 $61.03 $60.02 74,859
2020-11-24 $59.54 $59.86 $59.13 $59.86 $58.87 75,537
2020-11-23 $59.00 $59.39 $58.29 $59.21 $58.23 67,854
2020-11-20 $58.58 $59.22 $58.42 $58.68 $57.71 67,845
2020-11-19 $57.40 $58.38 $57.40 $58.27 $57.30 35,908
2020-11-18 $58.32 $58.35 $57.55 $57.55 $56.60 60,767
2020-11-17 $57.66 $58.42 $57.57 $58.27 $57.31 26,669
2020-11-16 $57.32 $57.68 $56.76 $57.66 $56.71 40,299
2020-11-13 $56.94 $57.29 $56.70 $57.11 $56.17 21,176
2020-11-12 $56.78 $57.15 $56.15 $56.44 $55.51 25,164
2020-11-11 $55.63 $56.78 $55.63 $56.53 $55.59 47,213
2020-11-10 $55.96 $56.32 $54.37 $55.34 $54.43 169,716
2020-11-09 $58.00 $58.56 $56.47 $56.47 $55.54 114,982
2020-11-06 $58.50 $58.50 $57.67 $58.21 $57.25 40,731
2020-11-05 $57.88 $58.56 $57.73 $58.45 $57.48 93,573
2020-11-04 $56.19 $57.19 $55.95 $56.80 $55.86 53,366
2020-11-03 $54.29 $55.15 $53.94 $54.97 $54.06 41,934
2020-11-02 $54.34 $54.59 $53.16 $53.77 $52.88 43,621
2020-10-30 $55.29 $55.33 $53.40 $53.77 $52.88 76,865
2020-10-29 $54.88 $55.52 $54.67 $55.28 $54.37 52,000
2020-10-28 $55.64 $55.64 $54.24 $54.54 $53.64 85,519
2020-10-27 $56.63 $56.63 $56.13 $56.29 $55.36 68,005
2020-10-26 $57.29 $57.30 $55.33 $56.13 $55.20 67,917
2020-10-23 $57.52 $57.53 $56.95 $57.45 $56.50 31,246
2020-10-22 $57.62 $57.90 $56.53 $57.18 $56.24 27,002
2020-10-21 $58.37 $58.41 $57.36 $57.53 $56.58 43,658
2020-10-20 $58.82 $58.93 $58.08 $58.16 $57.20 56,136
2020-10-19 $59.13 $59.52 $58.27 $58.43 $57.46 71,627
2020-10-16 $59.12 $59.15 $58.71 $58.72 $57.75 110,933
2020-10-15 $57.79 $58.71 $57.50 $58.71 $57.74 45,278
2020-10-14 $59.42 $59.49 $58.29 $58.64 $57.67 52,108
2020-10-13 $59.09 $59.36 $58.63 $59.13 $58.15 53,293
2020-10-12 $58.39 $59.12 $58.15 $58.86 $57.89 138,509
2020-10-09 $57.27 $57.85 $57.27 $57.71 $56.76 48,678
2020-10-08 $56.86 $57.13 $56.64 $56.88 $55.94 27,115
2020-10-07 $55.87 $56.53 $55.87 $56.36 $55.43 41,894
2020-10-06 $55.46 $56.42 $55.07 $55.37 $54.46 49,869
2020-10-05 $55.00 $55.49 $54.92 $55.45 $54.53 26,863
2020-10-02 $53.78 $55.15 $53.78 $54.50 $53.60 45,946
2020-10-01 $54.38 $54.89 $54.33 $54.80 $53.89 39,379
2020-09-30 $54.10 $54.49 $53.65 $54.00 $53.11 42,567
2020-09-29 $54.03 $54.25 $53.86 $54.03 $53.14 26,519
2020-09-28 $54.10 $54.24 $53.65 $53.98 $53.09 42,885
2020-09-25 $52.36 $53.37 $52.23 $53.24 $52.36 38,596
2020-09-24 $52.10 $52.70 $51.56 $52.17 $51.31 25,773
2020-09-23 $53.80 $54.03 $52.37 $52.46 $51.59 46,876
2020-09-22 $53.54 $53.94 $52.78 $53.91 $53.02 44,723
2020-09-21 $52.01 $53.14 $51.58 $53.14 $52.23 41,600
2020-09-18 $52.98 $53.14 $52.00 $52.79 $51.89 26,680
2020-09-17 $52.27 $52.69 $51.82 $52.69 $51.79 25,373
2020-09-16 $53.55 $54.12 $53.33 $53.35 $52.44 51,744
2020-09-15 $53.79 $53.86 $53.18 $53.38 $52.46 35,705
2020-09-14 $53.15 $53.64 $52.84 $53.10 $52.19 145,521
2020-09-11 $53.35 $53.35 $51.87 $52.39 $51.49 41,636
2020-09-10 $53.93 $54.39 $52.62 $52.74 $51.84 40,041
2020-09-09 $53.30 $53.78 $52.44 $53.43 $52.52 62,015
2020-09-08 $52.06 $53.42 $51.80 $52.37 $51.47 64,875
2020-09-04 $54.90 $55.20 $51.41 $53.58 $52.66 193,110
2020-09-03 $57.44 $57.44 $54.62 $55.19 $54.24 148,739
2020-09-02 $59.40 $59.40 $57.50 $58.63 $57.63 192,688
2020-09-01 $57.84 $58.77 $57.50 $58.75 $57.75 136,754
2020-08-31 $56.25 $56.57 $55.95 $56.47 $55.50 45,215
2020-08-28 $55.77 $56.35 $55.77 $56.03 $55.07 57,352
2020-08-27 $55.94 $56.00 $54.91 $55.25 $54.31 38,663
2020-08-26 $54.56 $55.80 $54.56 $55.64 $54.69 80,398
2020-08-25 $53.70 $54.10 $53.50 $54.05 $53.13 43,310
2020-08-24 $54.48 $54.48 $53.39 $53.76 $52.84 75,067
2020-08-21 $54.54 $54.54 $53.77 $53.81 $52.89 29,344
2020-08-20 $53.50 $54.59 $53.36 $54.50 $53.57 76,077
2020-08-19 $53.63 $54.15 $53.48 $53.67 $52.75 40,921
2020-08-18 $53.58 $53.79 $53.11 $53.58 $52.66 43,389
2020-08-17 $53.06 $53.37 $52.82 $53.21 $52.30 49,497
2020-08-14 $53.07 $53.27 $52.55 $52.76 $51.86 18,529
2020-08-13 $52.35 $53.40 $52.35 $52.98 $52.07 52,336
2020-08-12 $52.61 $53.10 $52.50 $52.62 $51.72 35,202
2020-08-11 $52.94 $53.50 $52.23 $52.31 $51.42 59,056
2020-08-10 $53.94 $54.01 $52.65 $53.20 $52.29 68,086
2020-08-07 $54.48 $54.66 $52.92 $53.60 $52.68 246,325
2020-08-06 $55.50 $55.50 $54.26 $55.10 $54.16 57,178
2020-08-05 $55.51 $55.83 $55.34 $55.66 $54.71 49,116
2020-08-04 $55.66 $55.66 $54.83 $55.31 $54.36 56,301
2020-08-03 $54.62 $55.70 $54.57 $55.59 $54.64 106,782
2020-07-31 $54.31 $54.31 $53.05 $54.06 $53.14 38,315
2020-07-30 $53.50 $53.96 $52.85 $53.82 $52.90 52,746
2020-07-29 $53.09 $54.19 $52.89 $53.96 $53.04 56,893
2020-07-28 $52.44 $53.14 $52.21 $52.23 $51.34 53,620
2020-07-27 $52.17 $52.54 $51.58 $52.42 $51.52 40,172
2020-07-24 $52.15 $52.15 $51.05 $51.59 $50.71 34,740
2020-07-23 $53.53 $53.85 $52.28 $52.52 $51.62 63,774
2020-07-22 $53.52 $54.04 $53.03 $53.26 $52.35 47,179
2020-07-21 $54.16 $54.20 $53.20 $53.40 $52.49 87,103
2020-07-20 $51.76 $53.65 $51.59 $53.62 $52.70 83,432
2020-07-17 $51.00 $51.62 $50.61 $51.48 $50.60 56,760
2020-07-16 $50.96 $50.97 $50.20 $50.73 $49.86 50,258
2020-07-15 $51.40 $51.50 $50.43 $51.24 $50.36 70,752
2020-07-14 $51.29 $51.29 $49.32 $50.95 $50.08 112,045
2020-07-13 $54.00 $54.00 $51.12 $51.15 $50.28 151,300
2020-07-10 $53.86 $53.86 $53.10 $53.35 $52.44 89,300
2020-07-09 $53.91 $53.98 $52.63 $53.75 $52.83 203,653
2020-07-08 $52.33 $53.40 $52.10 $53.40 $52.49 107,301
2020-07-07 $52.48 $52.79 $51.81 $51.91 $51.02 96,611
2020-07-06 $52.95 $53.18 $52.20 $52.40 $51.50 173,215
2020-07-02 $52.87 $52.87 $51.83 $51.94 $51.05 125,600
2020-07-01 $51.25 $52.01 $50.81 $51.87 $50.98 99,725
2020-06-30 $50.35 $51.20 $50.30 $51.17 $50.30 107,014
2020-06-29 $50.50 $50.60 $49.20 $50.30 $49.44 87,312
2020-06-26 $51.50 $51.50 $49.67 $50.34 $49.48 203,476
2020-06-25 $50.08 $50.77 $49.49 $50.76 $49.89 82,751

Direxion Work From Home ETF (WFH) News Headlines

Recent Direxion Work From Home ETF (WFH) News
Similar Companies to Direxion Work From Home ETF (WFH) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.