Dark

MXIM
Maxim Integrated Products
stock NASDAQ

Inactive

Aug 25, 2021

103.14USD-1.178%(-1.23)45,804,563

Pre-market

0.00USD-100.000%(-104.37)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-25	104.5800	105.5800	102.5900	103.1400	-1.178%	45,804,563	0.000%
2021-08-24	106.5500	107.1400	103.6400	104.3700	-2.119%	12,486,666	-1.178%
2021-08-23	106.9500	108.6100	104.4200	106.6300	+4.899%	13,458,985	-3.273%
2021-08-20	101.9900	102.6700	100.7700	101.6500	-0.157%	2,892,380	+1.466%
2021-08-19	100.7000	102.0100	99.3300	101.8100	+0.862%	3,834,986	+1.306%
2021-08-18	98.4500	102.1100	97.7100	100.9400	+1.142%	3,433,405	+2.180%
2021-08-17	99.0300	101.1800	97.8100	99.8000	-0.210%	3,546,507	+3.347%
2021-08-16	99.9765	100.5200	99.2500	100.0100	+0.281%	2,387,294	+3.130%
2021-08-13	98.2500	99.7400	98.0900	99.7300	+1.290%	968,738	+3.419%
2021-08-12	99.4300	99.7500	97.3700	98.4600	-1.481%	1,505,396	+4.753%
2021-08-11	100.4400	100.5400	98.7900	99.9400	-0.160%	1,250,957	+3.202%
2021-08-10	100.7000	100.7000	98.7100	100.1000	-0.368%	1,780,438	+3.037%
2021-08-09	100.5300	100.9050	99.0000	100.4700	-0.209%	2,561,150	+2.658%
2021-08-06	98.8600	101.4100	98.5600	100.6800	+0.219%	2,299,221	+2.443%
2021-08-05	101.3300	101.9350	99.4600	100.4600	-0.584%	2,266,289	+2.668%
2021-08-04	99.1900	101.7700	93.3300	101.0500	+2.329%	7,138,446	+2.068%
2021-08-03	100.0300	100.2800	97.2000	98.7500	-0.963%	3,296,137	+4.446%
2021-08-02	101.0600	102.5000	99.5100	99.7100	-0.200%	2,533,666	+3.440%
2021-07-30	98.7900	100.8500	98.4900	99.9100	+0.452%	1,416,541	+3.233%
2021-07-29	98.2300	99.9000	97.9300	99.4600	+2.063%	1,950,178	+3.700%
2021-07-28	98.0700	99.2900	96.8900	97.4500	+0.661%	2,329,174	+5.839%
2021-07-27	99.2200	99.2300	94.7900	96.8100	-2.429%	3,231,760	+6.539%
2021-07-26	98.2900	99.4700	98.2900	99.2200	-0.060%	1,149,630	+3.951%
2021-07-23	99.2200	99.3500	97.9500	99.2800	+1.182%	1,239,873	+3.888%
2021-07-22	99.0900	99.2900	97.5100	98.1200	-1.949%	1,087,076	+5.116%
2021-07-21	97.5600	100.0800	97.5600	100.0700	+2.615%	1,352,248	+3.068%
2021-07-20	96.0400	98.0500	95.5800	97.5200	+1.457%	1,262,521	+5.763%
2021-07-19	96.5000	96.5800	94.6700	96.1200	-1.009%	1,536,465	+7.303%
2021-07-16	99.1000	99.6700	97.0400	97.1000	-1.711%	1,541,418	+6.220%
2021-07-15	99.8800	100.3350	98.0500	98.7900	-1.289%	2,305,080	+4.403%
2021-07-14	101.4500	102.5500	99.8500	100.0800	-0.527%	1,261,818	+3.058%
2021-07-13	100.4600	101.1800	99.7500	100.6100	-0.179%	2,730,211	+2.515%
2021-07-12	100.1000	100.8500	99.4100	100.7900	+0.760%	2,196,017	+2.332%
2021-07-09	98.4000	100.3500	97.0800	100.0300	+1.770%	2,087,702	+3.109%
2021-07-08	98.1400	98.6600	96.1350	98.2900	-1.789%	3,328,694	+4.934%
2021-07-07	103.1550	103.1550	98.8500	100.0800	-2.418%	4,642,586	+3.058%
2021-07-06	104.2200	104.5100	101.6800	102.5600	-1.413%	1,660,634	+0.566%
2021-07-02	104.1400	104.5100	103.5850	104.0300	+0.814%	1,048,119	-0.856%
2021-07-01	105.0000	105.2300	103.0500	103.1900	-2.060%	1,799,798	-0.048%
2021-06-30	104.9200	105.4900	104.2200	105.3600	+0.381%	1,639,166	-2.107%
2021-06-29	104.4500	105.2983	104.1800	104.9600	+0.344%	1,047,511	-1.734%
2021-06-28	103.5000	104.9700	103.1600	104.6000	+1.890%	1,063,551	-1.396%
2021-06-25	102.7700	103.9700	101.8100	102.6600	+0.127%	5,321,615	+0.468%
2021-06-24	101.2200	102.6500	101.2200	102.5300	+2.223%	1,343,319	+0.595%
2021-06-23	99.7239	101.1300	99.7239	100.3000	-0.060%	1,156,717	+2.832%
2021-06-22	100.5800	100.7300	99.5800	100.3600	-0.119%	1,961,282	+2.770%
2021-06-21	100.2600	101.1300	99.8900	100.4800	+0.581%	4,476,557	+2.647%
2021-06-18	101.7200	101.9400	99.3900	99.9000	-2.613%	4,637,091	+3.243%
2021-06-17	102.2900	103.8600	101.8300	102.5800	-0.010%	1,464,150	+0.546%
2021-06-16	104.0700	104.1400	101.6100	102.5900	-1.023%	1,360,733	+0.536%
2021-06-15	103.7200	104.5000	103.3900	103.6500	-0.461%	1,460,024	-0.492%
2021-06-14	103.5200	104.1400	102.4600	104.1300	+0.482%	1,436,269	-0.951%
2021-06-11	103.6600	103.8300	102.9300	103.6300	+0.029%	1,670,434	-0.473%
2021-06-10	103.4500	103.9400	101.9200	103.6000	+0.602%	1,643,049	-0.444%
2021-06-09	102.3500	103.2000	102.1800	102.9800	+0.911%	2,155,736	+0.155%
2021-06-08	102.4000	102.7700	100.8550	102.0500	+0.542%	2,085,379	+1.068%
2021-06-07	102.1400	102.5100	101.4900	101.5000	-0.908%	1,925,500	+1.616%
2021-06-04	101.4600	102.8300	101.2400	102.4300	+2.236%	2,239,626	+0.693%
2021-06-03	100.7200	101.2900	99.5900	100.1900	-1.359%	1,571,639	+2.944%
2021-06-02	101.2400	102.3100	101.0800	101.5700	+0.435%	2,254,173	+1.546%
2021-06-01	101.8700	102.9200	100.2900	101.1300	-0.863%	2,057,485	+1.988%
2021-05-28	101.1200	102.6200	100.8300	102.0100	+0.840%	1,568,335	+1.108%
2021-05-27	100.8600	102.3100	100.8200	101.1600	+0.089%	2,543,513	+1.957%
2021-05-26	101.5200	102.1300	100.3400	101.0700	-0.168%	3,622,482	+2.048%
2021-05-25	101.8400	102.3100	100.7600	101.2400	+0.536%	2,602,042	+1.877%
2021-05-24	100.1800	101.0700	99.6250	100.7000	+1.872%	2,168,830	+2.423%
2021-05-21	99.0000	99.3700	98.3500	98.8500	+0.243%	1,721,448	+4.340%
2021-05-20	95.0000	99.5600	95.0000	98.6100	+4.548%	3,977,104	+4.594%
2021-05-19	88.5700	94.4600	88.5400	94.3200	+4.777%	5,016,719	+9.351%
2021-05-18	92.1300	92.5000	89.9600	90.0200	-1.542%	2,178,978	+14.575%
2021-05-17	92.1000	92.4400	90.3700	91.4300	-1.529%	4,604,071	+12.808%
2021-05-14	91.2100	93.5100	90.9100	92.8500	+2.653%	4,673,733	+11.082%
2021-05-13	91.0000	92.1300	89.8800	90.4500	+0.578%	2,079,063	+14.030%
2021-05-12	91.1200	91.8900	89.6400	89.9300	-3.249%	2,229,939	+14.689%
2021-05-11	91.2700	94.3000	90.9900	92.9500	+0.324%	3,822,395	+10.963%
2021-05-10	95.0400	96.3200	92.5800	92.6500	-4.069%	2,897,356	+11.322%
2021-05-07	96.5000	97.3800	95.8600	96.5800	+1.364%	2,658,423	+6.792%
2021-05-06	94.6100	96.0800	93.9900	95.2800	+0.804%	3,249,920	+8.249%
2021-05-05	94.0400	95.4497	93.5800	94.5200	+1.525%	1,729,220	+9.120%
2021-05-04	92.0500	93.2400	91.2750	93.1000	+0.323%	2,517,685	+10.784%
2021-05-03	95.0000	95.0000	92.6700	92.8000	-1.277%	2,224,571	+11.142%
2021-04-30	95.5000	96.0900	93.6800	94.0000	-3.168%	2,551,488	+9.723%
2021-04-29	95.3300	97.0900	94.6700	97.0750	+2.638%	5,517,226	+6.248%
2021-04-28	96.9200	96.9200	94.0300	94.5800	-2.414%	2,572,184	+9.051%
2021-04-27	97.5600	98.4800	96.7500	96.9200	-0.768%	2,708,952	+6.418%
2021-04-26	96.1000	98.1300	95.7300	97.6700	+1.539%	2,007,920	+5.600%
2021-04-23	93.9900	96.8300	93.8500	96.1900	+3.219%	4,084,585	+7.225%
2021-04-22	94.4800	95.0300	93.1000	93.1900	-1.771%	2,474,944	+10.677%
2021-04-21	92.6600	95.0400	92.3300	94.8700	+2.474%	3,271,230	+8.717%
2021-04-20	93.1500	93.5500	91.9600	92.5800	-1.395%	2,339,127	+11.406%
2021-04-19	94.7900	94.8300	93.1100	93.8900	-1.303%	2,152,858	+9.852%
2021-04-16	95.8700	96.1000	94.9200	95.1300	-0.429%	3,361,836	+8.420%
2021-04-15	94.9600	96.0000	94.3600	95.5400	+1.412%	1,747,700	+7.955%
2021-04-14	94.6400	95.7400	93.8200	94.2100	-0.601%	2,122,364	+9.479%
2021-04-13	95.4500	95.8900	93.7300	94.7800	-0.242%	1,622,067	+8.820%
2021-04-12	95.3600	96.4500	94.4400	95.0100	-0.794%	2,527,244	+8.557%
2021-04-09	96.2800	96.6000	95.5150	95.7700	-0.859%	1,576,631	+7.696%
2021-04-08	96.5700	96.7500	95.6200	96.6000	+1.322%	3,525,109	+6.770%
2021-04-07	96.8100	96.8100	94.9000	95.3400	-1.417%	1,513,521	+8.181%
2021-04-06	96.7100	97.6000	95.5500	96.7100	-0.627%	3,981,896	+6.649%
2021-04-05	96.1100	97.7700	95.5400	97.3200	+1.959%	2,435,975	+5.980%
2021-04-01	92.4700	95.6100	92.4700	95.4500	+4.465%	2,426,407	+8.057%
2021-03-31	90.7000	92.2700	90.4700	91.3700	+1.613%	2,561,443	+12.882%
2021-03-30	90.4200	90.6300	89.4000	89.9200	-1.230%	1,313,750	+14.702%
2021-03-29	92.5500	92.8800	89.8300	91.0400	-2.255%	1,687,458	+13.291%
2021-03-26	88.3800	93.2700	88.1100	93.1400	+5.338%	2,566,249	+10.737%
2021-03-25	88.9500	89.2200	86.5800	88.4200	-1.085%	2,043,424	+16.648%
2021-03-24	90.0500	91.4700	89.3800	89.3900	+0.608%	1,958,637	+15.382%
2021-03-23	90.7100	91.0700	88.1600	88.8500	-1.996%	2,153,428	+16.083%
2021-03-22	90.7550	91.9900	90.1200	90.6600	+1.500%	2,436,354	+13.766%
2021-03-19	88.4400	90.1900	86.9169	89.3200	+1.465%	3,875,840	+15.472%
2021-03-18	89.2400	90.3693	87.7800	88.0300	-3.391%	2,232,762	+17.165%
2021-03-17	88.8800	91.5900	88.3345	91.1200	+1.031%	2,030,284	+13.191%
2021-03-16	89.9100	91.1200	89.7000	90.1900	+1.440%	1,599,492	+14.359%
2021-03-15	87.9600	88.9800	87.0300	88.9100	+1.057%	2,175,823	+16.005%
2021-03-12	87.3900	88.2400	86.8100	87.9800	-1.335%	1,864,371	+17.231%
2021-03-11	89.0000	90.1000	88.6300	89.1700	+2.612%	3,697,102	+15.667%
2021-03-10	88.6500	89.4100	86.7900	86.9000	-1.373%	2,086,879	+18.688%
2021-03-09	88.0800	89.1800	87.7200	88.1100	+3.622%	5,468,694	+17.058%
2021-03-08	87.5200	88.9300	84.9400	85.0300	-3.910%	2,258,559	+21.298%
2021-03-05	88.5800	89.0400	85.3300	88.4900	+2.466%	2,727,678	+16.556%
2021-03-04	88.8300	89.2100	84.8200	86.3600	-3.519%	1,717,342	+19.430%
2021-03-03	92.5700	92.9100	89.4200	89.5100	-3.368%	1,351,064	+15.227%
2021-03-02	95.5400	95.5400	92.4600	92.6300	-2.679%	1,172,212	+11.346%
2021-03-01	93.4700	95.2900	92.6700	95.1800	+2.157%	1,544,018	+8.363%
2021-02-26	93.0400	94.3300	91.2500	93.1700	+1.614%	1,870,643	+10.701%
2021-02-25	95.3200	95.9600	91.5200	91.6900	-5.230%	1,588,488	+12.488%
2021-02-24	93.1000	96.9600	92.5900	96.7500	+2.718%	1,456,612	+6.605%
2021-02-23	94.5100	94.8000	91.5200	94.1900	-1.185%	1,320,126	+9.502%
2021-02-22	97.1700	97.8900	94.8400	95.3200	-2.883%	1,792,928	+8.204%
2021-02-19	95.7600	98.3100	95.7600	98.1500	+3.775%	2,260,235	+5.084%
2021-02-18	94.5800	95.1000	92.9600	94.5800	-1.098%	1,155,713	+9.051%
2021-02-17	94.4700	96.8300	93.0600	95.6300	-0.551%	1,311,343	+7.853%
2021-02-16	96.8700	98.0700	95.9500	96.1600	-0.062%	2,004,622	+7.259%
2021-02-12	94.5500	96.5400	94.3511	96.2200	+1.348%	1,301,577	+7.192%
2021-02-11	92.7700	95.0900	92.5000	94.9400	+3.975%	1,980,493	+8.637%
2021-02-10	92.0200	92.3400	90.3500	91.3100	+0.099%	2,244,315	+12.956%
2021-02-09	91.3800	91.9000	90.8200	91.2200	-0.393%	1,482,806	+13.067%
2021-02-08	89.2900	91.6500	89.2900	91.5800	+2.668%	1,866,080	+12.623%
2021-02-05	90.5950	90.5950	88.9600	89.2000	-0.324%	1,572,665	+15.628%
2021-02-04	88.4900	89.9000	87.5500	89.4900	+1.844%	3,178,598	+15.253%
2021-02-03	90.4800	90.7700	87.7300	87.8700	-2.842%	2,782,786	+17.378%
2021-02-02	91.2700	91.9000	90.2900	90.4400	-0.210%	1,944,250	+14.042%
2021-02-01	88.6900	91.2300	88.4000	90.6300	+3.329%	2,447,500	+13.803%
2021-01-29	88.3300	89.1700	87.3800	87.7100	-1.449%	3,248,626	+17.592%
2021-01-28	90.4400	90.8700	88.5400	89.0000	+1.332%	2,301,526	+15.888%
2021-01-27	89.9400	91.7300	87.6100	87.8300	-5.731%	3,364,839	+17.431%
2021-01-26	92.6300	93.4800	91.3400	93.1700	+0.790%	1,808,390	+10.701%
2021-01-25	94.0800	94.6600	91.6900	92.4400	-1.260%	2,110,545	+11.575%
2021-01-22	95.3400	95.9700	93.5500	93.6200	-2.510%	1,743,390	+10.169%
2021-01-21	96.6300	96.8200	94.9500	96.0300	-0.156%	1,578,471	+7.404%
2021-01-20	97.7900	98.4400	95.8200	96.1800	-0.743%	2,855,322	+7.236%
2021-01-19	96.0000	97.1000	95.4800	96.9000	+1.850%	2,942,261	+6.440%
2021-01-15	95.3900	95.8000	93.6500	95.1400	-1.030%	1,239,033	+8.409%
2021-01-14	95.6300	96.9300	95.6300	96.1300	+0.734%	2,563,319	+7.292%
2021-01-13	96.0500	97.4700	95.1900	95.4300	-0.407%	1,391,621	+8.079%
2021-01-12	95.4000	96.0400	94.3700	95.8200	+0.461%	1,980,938	+7.639%
2021-01-11	94.1200	95.8700	93.4500	95.3800	+1.027%	2,333,105	+8.136%
2021-01-08	94.4600	96.7100	93.7700	94.4100	+0.522%	3,665,358	+9.247%
2021-01-07	90.8000	94.4200	90.8000	93.9200	+4.681%	2,472,060	+9.817%
2021-01-06	87.5000	91.5600	87.5000	89.7200	+0.437%	1,977,445	+14.958%
2021-01-05	86.9800	89.4200	86.7300	89.3300	+2.091%	1,327,821	+15.460%
2021-01-04	88.8100	90.5700	86.6700	87.5000	-1.297%	2,273,816	+17.874%
2020-12-31	87.5100	88.7900	87.1400	88.6500	+1.291%	1,350,000	+16.345%
2020-12-30	86.7100	87.8200	86.7100	87.5200	+1.744%	814,163	+17.847%
2020-12-29	86.7000	87.0200	85.3800	86.0200	-0.635%	722,127	+19.902%
2020-12-28	87.5050	88.2800	86.4100	86.5700	-0.012%	989,964	+19.141%
2020-12-24	86.3700	86.5900	85.6372	86.5800	+0.886%	276,572	+19.127%
2020-12-23	86.4400	87.0300	85.7600	85.8200	-0.683%	1,563,803	+20.182%
2020-12-22	85.0100	86.5900	85.0100	86.4100	+1.420%	1,037,412	+19.361%
2020-12-21	85.6700	85.8800	84.4900	85.2000	-1.446%	1,338,574	+21.056%
2020-12-18	86.1200	86.6700	85.6900	86.4500	+0.711%	3,606,695	+19.306%
2020-12-17	85.9700	86.0500	85.2100	85.8400	+0.515%	1,845,501	+20.154%
2020-12-16	86.0200	86.5000	84.6700	85.4000	-1.031%	1,321,077	+20.773%
2020-12-15	86.2400	86.7800	85.9700	86.2900	+1.149%	1,169,660	+19.527%
2020-12-14	84.7200	86.2700	84.4200	85.3100	+1.306%	2,942,195	+20.900%
2020-12-11	83.7700	84.9950	83.4100	84.2100	-0.367%	2,960,186	+22.480%
2020-12-10	84.2400	85.4700	83.8000	84.5200	-0.553%	3,235,727	+22.030%
2020-12-09	87.6600	87.7900	84.4600	84.9900	-3.046%	2,341,040	+21.355%
2020-12-08	85.9300	87.8300	85.7000	87.6600	+1.599%	2,126,176	+17.659%
2020-12-07	86.2600	86.6500	85.6400	86.2800	-0.150%	1,521,211	+19.541%
2020-12-04	83.8700	86.6000	83.6800	86.4100	+2.857%	1,807,654	+19.361%
2020-12-03	84.0800	85.0300	83.7400	84.0100	-0.249%	1,431,528	+22.771%
2020-12-02	84.2800	84.6900	83.8400	84.2200	0.000%	1,597,295	+22.465%
2020-12-01	83.7100	84.9900	83.0500	84.2200	+1.421%	1,997,164	+22.465%
2020-11-30	82.1900	83.4300	82.0500	83.0400	+0.764%	2,506,182	+24.205%
2020-11-27	81.9100	83.0900	81.6400	82.4100	+1.266%	967,727	+25.155%
2020-11-25	81.5000	82.3500	80.5800	81.3800	-0.392%	1,113,461	+26.739%
2020-11-24	82.4400	82.4400	79.4000	81.7000	-0.061%	2,104,221	+26.242%
2020-11-23	80.5200	81.8900	80.5200	81.7500	+1.591%	1,637,387	+26.165%
2020-11-20	81.1800	81.7200	80.4100	80.4700	-0.875%	1,613,841	+28.172%
2020-11-19	78.0400	81.3100	78.0400	81.1800	+2.422%	1,731,659	+27.051%
2020-11-18	80.5800	81.1900	79.1600	79.2600	-1.857%	2,690,351	+30.129%
2020-11-17	81.3500	81.9500	80.3200	80.7600	-1.620%	4,379,056	+27.712%
2020-11-16	82.3600	83.4000	81.4800	82.0900	+1.121%	1,824,327	+25.643%
2020-11-13	81.0800	82.0300	80.7800	81.1800	+0.895%	2,043,119	+27.051%
2020-11-12	81.5400	82.0500	79.8900	80.4600	-1.614%	1,744,872	+28.188%
2020-11-11	80.7500	82.5600	80.5500	81.7800	+2.072%	2,496,325	+26.119%
2020-11-10	81.3600	81.6900	79.6200	80.1200	-1.172%	2,362,968	+28.732%
2020-11-09	80.6900	83.6800	80.5300	81.0700	+2.001%	4,696,192	+27.223%
2020-11-06	77.9300	79.7600	77.8200	79.4800	+2.041%	2,292,045	+29.768%
2020-11-05	75.7300	78.1700	75.3700	77.8900	+4.270%	2,161,058	+32.418%
2020-11-04	72.6300	75.1000	71.6200	74.7000	+5.508%	3,096,671	+38.072%
2020-11-03	70.0500	71.6300	70.0400	70.8000	+1.404%	2,330,751	+45.678%
2020-11-02	70.1800	70.5000	69.4400	69.8200	+0.244%	2,982,645	+47.723%
2020-10-30	69.3700	70.0800	68.8000	69.6500	-0.769%	2,245,924	+48.083%
2020-10-29	68.3600	70.7600	68.3500	70.1900	+2.065%	1,633,064	+46.944%
2020-10-28	69.8300	70.5000	68.4500	68.7700	-2.757%	2,445,415	+49.978%
2020-10-27	71.7400	71.9400	70.7000	70.7200	-0.730%	1,122,150	+45.843%
2020-10-26	72.2800	72.7300	70.2500	71.2400	-2.237%	1,714,640	+44.778%
2020-10-23	73.4200	73.8500	72.5800	72.8700	-0.925%	2,332,000	+41.540%
2020-10-22	72.8800	73.7300	72.4600	73.5500	+0.095%	1,149,868	+40.231%
2020-10-21	72.6900	74.2200	72.5400	73.4800	+0.948%	2,226,197	+40.365%
2020-10-20	72.6500	73.5100	72.2600	72.7900	+0.650%	2,419,761	+41.695%
2020-10-19	73.2800	74.0900	72.0800	72.3200	-1.053%	1,537,862	+42.616%
2020-10-16	73.9600	74.6600	73.0300	73.0900	-0.787%	2,252,150	+41.114%
2020-10-15	72.1100	74.0000	71.7900	73.6700	+0.987%	1,530,700	+40.003%
2020-10-14	73.4300	73.6000	72.7700	72.9500	-0.532%	1,461,517	+41.385%
2020-10-13	74.8600	74.8700	73.1500	73.3400	-1.834%	1,763,302	+40.633%
2020-10-12	73.7700	74.8300	73.6700	74.7100	+2.342%	2,778,713	+38.054%
2020-10-09	71.9400	73.8700	71.9400	73.0000	+2.184%	7,248,571	+41.288%
2020-10-08	70.3000	71.7000	70.3000	71.4400	+1.955%	5,187,373	+44.373%
2020-10-07	68.1900	70.2100	68.1800	70.0700	+3.654%	4,496,642	+47.196%
2020-10-06	67.8400	69.7200	67.4800	67.6000	-0.952%	2,758,748	+52.574%
2020-10-05	66.6000	68.3300	66.5400	68.2500	+2.817%	4,678,799	+51.121%
2020-10-02	68.3200	68.7000	66.3000	66.3800	-4.186%	2,527,641	+55.378%
2020-10-01	68.4200	69.5100	68.3500	69.2800	+2.470%	2,936,361	+48.874%
2020-09-30	68.0200	68.8400	67.3800	67.6100	-0.339%	3,008,075	+52.551%
2020-09-29	67.0200	68.6700	66.9500	67.8400	-0.265%	1,895,978	+52.034%
2020-09-28	66.5200	68.1000	66.2800	68.0200	+3.800%	2,460,180	+51.632%
2020-09-25	64.5700	65.6900	63.7400	65.5300	+0.877%	2,281,995	+57.394%
2020-09-24	64.0700	65.8000	64.0000	64.9600	+0.557%	2,650,510	+58.775%
2020-09-23	65.9100	66.5200	64.3900	64.6000	-1.868%	2,404,149	+59.659%
2020-09-22	65.3200	65.9400	64.7100	65.8300	+1.044%	3,140,046	+56.676%
2020-09-21	65.3000	65.5800	64.3100	65.1500	-1.497%	2,839,499	+58.312%
2020-09-18	67.0000	67.4200	65.7800	66.1400	-1.195%	8,192,248	+55.942%
2020-09-17	65.5600	67.1600	65.2100	66.9400	-0.179%	2,645,040	+54.078%
2020-09-16	67.5500	68.3700	66.7800	67.0600	-0.045%	2,630,978	+53.803%
2020-09-15	66.8100	67.7400	66.6700	67.0900	+1.115%	2,917,176	+53.734%
2020-09-14	66.6300	67.0200	65.9100	66.3500	+0.530%	2,825,797	+55.448%
2020-09-11	66.9200	67.1600	65.2600	66.0000	-0.528%	3,685,154	+56.273%
2020-09-10	67.0500	67.7800	65.9100	66.3500	-0.911%	4,067,989	+55.448%
2020-09-09	65.9900	67.3100	65.9900	66.9600	+2.448%	3,523,917	+54.032%
2020-09-08	66.9600	67.5300	65.3000	65.3600	-4.834%	5,265,558	+57.803%
2020-09-04	68.0700	69.0500	66.6000	68.6800	+0.190%	4,170,152	+50.175%
2020-09-03	70.4900	70.4900	68.0900	68.5500	-3.055%	5,608,428	+50.460%
2020-09-02	69.7400	71.3700	69.4700	70.7100	+1.961%	6,200,884	+45.863%
2020-09-01	68.7300	69.3700	68.2300	69.3500	+1.330%	2,261,219	+48.724%
2020-08-31	69.4500	69.9000	68.2000	68.4400	-2.535%	7,851,012	+50.701%
2020-08-28	69.8600	70.3900	69.6200	70.2200	+0.257%	2,096,897	+46.881%
2020-08-27	70.9400	70.9400	69.3400	70.0400	-0.384%	1,905,505	+47.259%
2020-08-26	70.0000	70.8800	69.5800	70.3100	-0.720%	3,363,210	+46.693%
2020-08-25	68.9600	70.8800	68.9500	70.8200	+2.489%	1,982,752	+45.637%
2020-08-24	69.0400	69.3300	68.4400	69.1000	+0.861%	1,357,730	+49.262%
2020-08-21	68.7600	68.8800	68.0800	68.5100	-0.710%	2,526,404	+50.547%
2020-08-20	68.8200	69.3500	68.3900	69.0000	+0.073%	2,360,142	+49.478%
2020-08-19	68.8100	69.7900	68.6100	68.9500	+0.073%	3,472,906	+49.587%
2020-08-18	68.9700	69.5000	68.7100	68.9000	-0.101%	4,442,172	+49.695%
2020-08-17	68.8400	69.3300	68.7000	68.9700	+0.539%	3,793,417	+49.543%
2020-08-14	69.6200	69.8600	68.5600	68.6000	-1.153%	2,722,978	+50.350%
2020-08-13	69.8400	70.1300	69.0600	69.4000	-0.999%	3,941,254	+48.617%
2020-08-12	69.0600	70.6600	68.9600	70.1000	+1.934%	3,735,584	+47.133%
2020-08-11	68.8300	70.6900	68.6100	68.7700	-0.203%	3,857,315	+49.978%
2020-08-10	68.6800	69.4100	68.2600	68.9100	+0.320%	3,513,063	+49.673%
2020-08-07	68.7200	69.5200	68.3200	68.6900	-0.579%	5,036,912	+50.153%
2020-08-06	68.3700	69.4500	68.3300	69.0900	+0.290%	3,027,364	+49.284%
2020-08-05	68.9300	69.0500	67.9700	68.8900	-0.419%	3,648,254	+49.717%
2020-08-04	68.8000	69.8600	68.7000	69.1800	+0.436%	5,501,267	+49.089%
2020-08-03	68.5300	69.1900	68.2100	68.8800	+1.160%	4,269,642	+49.739%
2020-07-31	69.0600	69.1500	67.0100	68.0900	-1.333%	4,205,389	+51.476%
2020-07-30	68.6500	69.2500	67.9000	69.0100	-1.273%	3,367,999	+49.457%
2020-07-29	68.6900	70.1700	68.6900	69.9000	+1.393%	3,207,675	+47.554%
2020-07-28	68.5800	69.2300	67.7600	68.9400	+0.044%	3,944,102	+49.608%
2020-07-27	67.4100	69.2600	67.3300	68.9100	+2.652%	4,803,337	+49.673%
2020-07-24	67.4000	68.2100	66.5900	67.1300	-0.460%	4,475,569	+53.642%
2020-07-23	68.8300	68.9500	66.9000	67.4400	-2.162%	4,545,818	+52.936%
2020-07-22	69.2300	69.5300	68.5900	68.9300	-0.101%	4,084,977	+49.630%
2020-07-21	71.1100	71.4500	68.7300	69.0000	-3.321%	4,116,573	+49.478%
2020-07-20	70.0000	71.5800	69.5600	71.3700	+1.899%	3,723,315	+44.515%
2020-07-17	69.7200	70.3900	69.5300	70.0400	+0.719%	2,935,644	+47.259%
2020-07-16	69.6000	69.9800	69.0700	69.5400	-1.320%	6,107,774	+48.318%
2020-07-15	70.4400	71.0100	69.7500	70.4700	+0.772%	5,035,784	+46.360%
2020-07-14	67.5200	70.1400	67.3800	69.9300	+0.924%	10,278,076	+47.490%
2020-07-13	72.4600	73.5200	69.0500	69.2900	+8.114%	24,023,878	+48.853%
2020-07-10	64.4800	64.7200	63.2900	64.0900	-0.589%	2,118,832	+60.930%
2020-07-09	62.3000	65.0100	62.0000	64.4700	+3.850%	4,021,339	+59.981%
2020-07-08	62.0400	62.3000	61.1800	62.0800	+0.927%	2,910,718	+66.140%
2020-07-07	61.7100	62.1700	61.3800	61.5100	-0.758%	2,293,377	+67.680%
2020-07-06	61.7000	62.2000	61.2400	61.9800	+2.616%	2,428,742	+66.409%
2020-07-02	60.2200	60.9800	60.2200	60.4000	+1.189%	1,396,899	+70.762%
2020-07-01	60.4400	60.5300	59.6500	59.6900	-1.518%	1,244,439	+72.793%
2020-06-30	59.7900	60.8800	59.4900	60.6100	+1.695%	2,295,506	+70.170%
2020-06-29	59.2900	59.7700	58.6100	59.6000	+0.676%	1,554,795	+73.054%
2020-06-26	59.8800	60.1800	58.9400	59.2000	-1.645%	2,372,744	+74.223%
2020-06-25	59.6800	60.3100	58.9700	60.1900	+0.467%	2,158,424	+71.357%
2020-06-24	61.2800	61.5800	59.7800	59.9100	-2.617%	2,411,463	+72.158%
2020-06-23	61.2500	62.1900	61.1300	61.5200	+1.568%	2,198,391	+67.653%
2020-06-22	60.0700	60.7500	59.0900	60.5700	+0.199%	1,554,060	+70.282%
2020-06-19	61.4100	61.4800	59.9900	60.4500	-0.182%	5,477,655	+70.620%
2020-06-18	60.3900	60.7600	60.0400	60.5600	+0.381%	2,000,044	+70.310%
2020-06-17	60.4200	60.9000	59.8600	60.3300	+0.752%	2,003,099	+70.960%
2020-06-16	60.0000	60.9700	58.9800	59.8800	+2.745%	2,825,022	+72.244%
2020-06-15	56.2200	58.2900	55.9300	58.2800	+1.977%	2,109,218	+76.973%
2020-06-12	58.6000	58.9100	56.1800	57.1500	+0.158%	2,170,226	+80.472%
2020-06-11	59.5000	59.7800	56.9200	57.0600	-4.837%	2,945,721	+80.757%
2020-06-10	60.7200	61.3300	59.9000	59.9600	-1.154%	2,004,994	+72.015%
2020-06-09	60.9300	61.0200	60.3100	60.6600	-0.866%	1,483,169	+70.030%
2020-06-08	61.4000	61.9300	60.7100	61.1900	-0.147%	2,004,804	+68.557%
2020-06-05	62.0000	62.7200	61.1600	61.2800	+1.172%	2,111,687	+68.309%
2020-06-04	60.3100	61.0000	59.8000	60.5700	+0.017%	1,240,726	+70.282%
2020-06-03	60.0000	61.3500	59.7800	60.5600	+3.169%	2,586,564	+70.310%
2020-06-02	57.9300	58.7400	57.5000	58.7000	+1.452%	1,793,674	+75.707%
2020-06-01	57.2800	58.1900	57.2700	57.8600	+0.312%	1,535,744	+78.258%
2020-05-29	56.7300	57.8600	56.2100	57.6800	+2.052%	2,468,139	+78.814%
2020-05-28	57.5000	57.8900	56.2700	56.5200	-1.824%	1,418,862	+82.484%
2020-05-27	57.6100	58.8600	56.6500	57.5700	-1.099%	1,997,646	+79.156%
2020-05-26	57.1700	58.6900	57.1000	58.2100	+3.724%	3,527,233	+77.186%
2020-05-22	55.7700	56.2200	55.3100	56.1200	+0.845%	1,602,959	+83.785%
2020-05-21	56.7200	56.9700	55.4400	55.6500	-2.334%	2,167,698	+85.337%
2020-05-20	56.2400	57.5100	56.1500	56.9800	+3.506%	2,268,219	+81.011%
2020-05-19	55.0700	56.0200	54.8800	55.0500	-0.163%	2,152,731	+87.357%
2020-05-18	53.2200	55.4400	53.2200	55.1400	+5.916%	2,632,054	+87.051%
2020-05-15	51.9700	52.9400	51.6500	52.0600	-2.455%	2,435,307	+98.118%
2020-05-14	52.2200	53.4000	51.6500	53.3700	+0.622%	2,044,002	+93.255%
2020-05-13	54.4400	54.6200	52.4000	53.0400	-1.941%	3,213,762	+94.457%
2020-05-12	54.8900	55.4300	54.0600	54.0900	-0.934%	2,540,545	+90.682%
2020-05-11	53.8900	54.9900	53.3400	54.6000	+0.887%	2,453,014	+88.901%
2020-05-08	53.0800	54.1600	52.9000	54.1200	+2.403%	1,799,103	+90.576%
2020-05-07	53.6100	53.8600	52.7000	52.8500	-0.057%	1,506,788	+95.156%
2020-05-06	53.5700	53.6300	52.7900	52.8800	+0.284%	1,962,889	+95.045%
2020-05-05	51.9500	53.3400	51.7200	52.7300	+2.170%	1,951,585	+95.600%
2020-05-04	52.0100	52.1100	50.7700	51.6100	-0.864%	2,459,959	+99.845%
2020-05-01	53.7400	54.0000	51.9600	52.0600	-5.311%	2,519,438	+98.118%
2020-04-30	56.8200	56.9700	54.8200	54.9800	-4.216%	3,493,019	+87.595%
2020-04-29	56.5100	57.6800	55.1500	57.4000	+4.364%	4,543,291	+79.686%
2020-04-28	55.5000	56.8800	54.9500	55.0000	-0.290%	5,545,795	+87.527%
2020-04-27	53.9900	55.3800	53.5000	55.1600	+2.776%	4,551,602	+86.983%
2020-04-24	52.8600	53.8000	52.1300	53.6700	+2.346%	4,460,336	+92.174%
2020-04-23	52.1800	53.5800	52.1800	52.4400	+0.153%	2,031,497	+96.682%
2020-04-22	51.5800	52.5100	51.1700	52.3600	+3.992%	4,591,535	+96.982%
2020-04-21	51.1400	51.2800	50.0400	50.3500	-2.837%	1,968,981	+104.846%
2020-04-20	52.6500	52.6500	51.6000	51.8200	-2.392%	3,502,152	+99.035%
2020-04-17	53.9700	54.4000	52.7100	53.0900	+1.124%	5,588,398	+94.274%
2020-04-16	52.8200	53.0700	51.3100	52.5000	+0.748%	5,315,113	+96.457%
2020-04-15	52.3000	52.4000	51.0400	52.1100	-2.049%	2,116,627	+97.927%
2020-04-14	53.1300	53.7300	52.3700	53.2000	+1.838%	4,330,050	+93.872%
2020-04-13	51.4300	52.5600	51.4300	52.2400	+0.869%	1,485,239	+97.435%
2020-04-09	53.3300	54.4300	51.3100	51.7900	-2.869%	2,654,124	+99.150%
2020-04-08	52.3100	53.5000	51.5600	53.3200	+2.994%	2,641,593	+93.436%
2020-04-07	54.9000	55.5900	51.5700	51.7700	-3.179%	3,279,607	+99.227%
2020-04-06	50.6900	53.8600	50.0000	53.4700	+9.930%	4,110,255	+92.893%
2020-04-03	47.3800	48.8200	47.2000	48.6400	+1.843%	3,003,437	+112.048%
2020-04-02	45.4600	47.8900	45.3200	47.7600	+3.781%	2,480,946	+115.955%
2020-04-01	47.3000	48.2100	45.4600	46.0200	-5.328%	2,006,021	+124.120%
2020-03-31	49.3400	50.2100	48.1800	48.6100	-2.605%	2,852,276	+112.179%
2020-03-30	48.5100	50.0900	47.6200	49.9100	+4.941%	2,221,167	+106.652%
2020-03-27	48.4200	49.4400	47.5000	47.5600	-5.221%	2,357,898	+116.863%
2020-03-26	49.2100	50.4300	48.4200	50.1800	+3.230%	3,799,101	+105.540%
2020-03-25	47.8500	50.7300	46.2000	48.6100	+1.187%	3,753,675	+112.179%
2020-03-24	47.7000	48.6900	46.6700	48.0400	+4.822%	5,047,565	+114.696%
2020-03-23	45.1400	46.6900	43.3600	45.8300	+3.876%	3,548,922	+125.049%
2020-03-20	46.0700	46.6000	43.7800	44.1200	-3.584%	4,074,945	+133.772%
2020-03-19	44.7300	47.1200	43.2300	45.7600	+2.257%	2,324,774	+125.393%
2020-03-18	44.3800	46.9700	42.4200	44.7500	-7.081%	3,158,604	+130.480%
2020-03-17	43.4700	49.0000	41.9300	48.1600	+13.318%	5,207,785	+114.161%
2020-03-16	43.3200	49.0200	42.4900	42.5000	-12.479%	4,099,823	+142.682%
2020-03-13	47.7400	49.0600	44.4400	48.5600	+8.465%	4,608,001	+112.397%
2020-03-12	46.7000	49.0600	44.6700	44.7700	-9.629%	4,219,603	+130.377%
2020-03-11	51.3800	52.1100	48.9800	49.5400	-6.493%	2,492,388	+108.195%
2020-03-10	51.5400	53.0000	49.5800	52.9800	+6.130%	3,061,615	+94.677%