TOT
LionShares U.S. Equity Total Return ETF
stockNYSE
InactiveOct 16, 2026
0.00USD0.000%(0.00)1,050
TOT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 24.15 | 24.15 | 24.15 | 24.15 | -0.207% | 27,856 | 0.000% | |
| 2026-10-02 | 24.20 | 24.20 | 24.20 | 24.20 | -0.452% | 2,394 | -0.207% | |
| 2026-08-27 | 24.31 | 24.31 | 24.31 | 24.31 | -0.369% | 3,751 | -0.658% | |
| 2026-08-10 | 24.40 | 24.40 | 24.40 | 24.40 | +2.867% | 599 | -1.025% | |
| 2026-07-14 | 23.72 | 23.72 | 23.72 | 23.72 | 0.000% | 166 | +1.813% | |
| 2026-07-01 | 23.72 | 23.72 | 23.72 | 23.72 | +2.506% | 726 | +1.813% | |
| 2026-05-21 | 23.14 | 23.14 | 23.14 | 23.14 | +5.134% | 7,339 | +4.365% | |
| 2026-04-15 | 22.01 | 22.01 | 22.01 | 22.01 | +6.483% | 1,055 | +9.723% | |
| 2026-04-02 | 20.67 | 20.67 | 20.67 | 20.67 | -0.193% | 1,377 | +16.836% | |
| 2026-04-01 | 20.71 | 20.71 | 20.71 | 20.71 | -1.475% | 10,658 | +16.610% | |
| 2026-03-17 | 21.02 | 21.02 | 21.02 | 21.02 | +0.286% | 930 | +14.891% | |
| 2026-03-16 | 20.96 | 20.96 | 20.96 | 20.96 | -3.098% | 5,953 | +15.219% | |
| 2026-02-26 | 21.63 | 21.63 | 21.63 | 21.63 | -0.506% | 1,409 | +11.650% | |
| 2026-02-12 | 21.74 | 21.74 | 21.74 | 21.74 | -0.184% | 923 | +11.086% | |
| 2026-01-28 | 21.78 | 21.78 | 21.78 | 21.78 | +0.138% | 686 | +10.882% | |
| 2026-01-26 | 21.75 | 21.75 | 21.75 | 21.75 | -0.275% | 7,799 | +11.034% | |
| 2026-01-13 | 21.81 | 21.81 | 21.81 | 21.81 | +0.600% | 8,502 | +10.729% | |
| 2026-01-08 | 21.68 | 21.68 | 21.68 | 21.68 | +0.278% | 2,496 | +11.393% | |
| 2026-01-06 | 21.62 | 21.62 | 21.62 | 21.62 | +1.265% | 3,319 | +11.702% | |
| 2025-12-04 | 21.35 | 21.35 | 21.35 | 21.35 | -0.373% | 2,645 | +13.115% | |
| 2025-12-03 | 21.43 | 21.43 | 21.43 | 21.43 | -0.279% | 2,509 | +12.692% | |
| 2025-10-27 | 21.49 | 21.49 | 21.49 | 21.49 | +3.616% | 469 | +12.378% | |
| 2025-10-14 | 20.74 | 20.74 | 20.74 | 20.74 | -1.002% | 2,651 | +16.442% | |
| 2025-10-09 | 20.95 | 20.95 | 20.95 | 20.95 | +0.237% | 14,591 | +15.274% | |
| 2025-10-07 | 20.96 | 20.96 | 20.90 | 20.90 | -46.832% | 763 | +15.548% | |
| 2025-05-22 | 39.31 | 39.31 | 39.31 | 39.31 | -18.613% | 500 | -38.565% | |
| 2021-06-10 | 48.75 | 49.01 | 48.14 | 48.30 | -0.597% | 3,217,953 | -50.000% | |
| 2021-06-09 | 48.65 | 48.82 | 48.33 | 48.59 | +0.455% | 3,622,345 | -50.298% | |
| 2021-06-08 | 47.78 | 48.54 | 47.55 | 48.37 | +0.374% | 1,171,217 | -50.072% | |
| 2021-06-07 | 48.28 | 48.43 | 48.11 | 48.19 | -0.782% | 935,233 | -49.886% | |
| 2021-06-04 | 48.58 | 48.70 | 48.19 | 48.57 | -0.062% | 1,236,817 | -50.278% | |
| 2021-06-03 | 48.37 | 48.73 | 48.28 | 48.60 | -0.041% | 1,495,889 | -50.309% | |
| 2021-06-02 | 48.26 | 48.75 | 48.02 | 48.62 | +1.801% | 1,860,950 | -50.329% | |
| 2021-06-01 | 47.42 | 47.82 | 47.39 | 47.76 | +2.292% | 2,326,966 | -49.435% | |
| 2021-05-28 | 46.32 | 46.76 | 46.32 | 46.69 | +0.064% | 1,540,990 | -48.276% | |
| 2021-05-27 | 46.61 | 46.83 | 46.34 | 46.66 | -0.448% | 1,868,723 | -48.243% | |
| 2021-05-26 | 46.76 | 47.16 | 46.61 | 46.87 | -0.043% | 1,311,375 | -48.475% | |
| 2021-05-25 | 47.71 | 47.78 | 46.85 | 46.89 | -2.109% | 1,701,690 | -48.496% | |
| 2021-05-24 | 47.47 | 47.93 | 47.23 | 47.90 | +1.268% | 1,436,701 | -49.582% | |
| 2021-05-21 | 47.36 | 47.59 | 47.18 | 47.30 | +0.339% | 1,421,872 | -48.943% | |
| 2021-05-20 | 46.82 | 47.32 | 46.54 | 47.14 | +0.791% | 1,647,758 | -48.770% | |
| 2021-05-19 | 47.08 | 47.22 | 46.45 | 46.77 | -2.644% | 1,563,207 | -48.364% | |
| 2021-05-18 | 48.87 | 48.99 | 48.04 | 48.04 | -1.375% | 1,529,611 | -49.729% | |
| 2021-05-17 | 47.89 | 48.78 | 47.86 | 48.71 | -0.041% | 2,154,876 | -50.421% | |
| 2021-05-14 | 47.90 | 48.76 | 47.89 | 48.73 | +3.791% | 1,928,365 | -50.441% | |
| 2021-05-13 | 46.61 | 47.19 | 46.43 | 46.95 | +0.428% | 2,171,533 | -48.562% | |
| 2021-05-12 | 46.58 | 47.77 | 46.58 | 46.75 | +0.408% | 2,364,945 | -48.342% | |
| 2021-05-11 | 46.82 | 47.36 | 46.56 | 46.56 | -1.502% | 2,015,077 | -48.131% | |
| 2021-05-10 | 48.02 | 48.16 | 47.27 | 47.27 | -1.315% | 2,077,365 | -48.911% | |
| 2021-05-07 | 46.85 | 47.91 | 46.77 | 47.90 | +0.609% | 1,987,201 | -49.582% | |
| 2021-05-06 | 47.02 | 47.61 | 46.73 | 47.61 | +1.406% | 1,485,848 | -49.275% | |
| 2021-05-05 | 46.43 | 47.00 | 46.68 | 46.95 | +3.414% | 916,369 | -48.562% | |
| 2021-05-04 | 45.58 | 45.74 | 44.96 | 45.40 | +0.265% | 2,367,050 | -46.806% | |
| 2021-05-03 | 44.71 | 45.31 | 44.59 | 45.28 | +2.258% | 2,177,011 | -46.665% | |
| 2021-04-30 | 44.68 | 44.72 | 44.09 | 44.28 | -2.014% | 2,795,246 | -45.461% | |
| 2021-04-29 | 45.67 | 45.70 | 44.71 | 45.19 | -1.482% | 2,653,573 | -46.559% | |
| 2021-04-28 | 44.92 | 46.03 | 44.90 | 45.87 | +2.594% | 2,387,140 | -47.351% | |
| 2021-04-27 | 44.52 | 44.79 | 44.39 | 44.71 | +0.404% | 1,680,607 | -45.985% | |
| 2021-04-26 | 44.47 | 44.72 | 44.32 | 44.53 | +0.135% | 1,998,551 | -45.767% | |
| 2021-04-23 | 44.27 | 44.55 | 44.11 | 44.47 | +0.931% | 1,334,475 | -45.694% | |
| 2021-04-22 | 44.27 | 44.48 | 44.00 | 44.06 | -1.652% | 2,757,841 | -45.188% | |
| 2021-04-21 | 44.45 | 44.88 | 44.36 | 44.80 | +0.179% | 2,172,138 | -46.094% | |
| 2021-04-20 | 45.34 | 45.34 | 44.23 | 44.72 | -2.613% | 2,210,673 | -45.997% | |
| 2021-04-19 | 45.83 | 46.02 | 45.55 | 45.92 | +1.235% | 1,504,721 | -47.409% | |
| 2021-04-16 | 45.60 | 45.67 | 45.27 | 45.36 | -0.286% | 1,656,480 | -46.759% | |
| 2021-04-15 | 45.79 | 45.80 | 45.26 | 45.49 | -0.088% | 1,263,925 | -46.911% | |
| 2021-04-14 | 45.22 | 46.01 | 45.22 | 45.53 | +0.864% | 1,884,222 | -46.958% | |
| 2021-04-13 | 45.26 | 45.32 | 45.08 | 45.14 | +0.467% | 2,486,184 | -46.500% | |
| 2021-04-12 | 45.09 | 45.26 | 44.62 | 44.93 | -0.133% | 3,043,562 | -46.250% | |
| 2021-04-09 | 45.15 | 45.21 | 44.83 | 44.99 | -1.338% | 2,301,620 | -46.321% | |
| 2021-04-08 | 45.58 | 45.72 | 45.12 | 45.60 | -1.512% | 2,041,636 | -47.039% | |
| 2021-04-07 | 46.29 | 46.69 | 45.98 | 46.30 | +0.608% | 2,247,943 | -47.840% | |
| 2021-04-06 | 46.20 | 46.42 | 45.69 | 46.02 | -0.022% | 2,267,756 | -47.523% | |
| 2021-04-05 | 46.55 | 46.56 | 45.79 | 46.03 | -0.755% | 1,518,338 | -47.534% | |
| 2021-04-01 | 46.54 | 46.54 | 46.02 | 46.38 | -0.344% | 2,316,763 | -47.930% | |
| 2021-03-31 | 46.49 | 46.91 | 46.49 | 46.54 | -1.147% | 2,245,768 | -48.109% | |
| 2021-03-30 | 46.90 | 47.33 | 46.81 | 47.08 | +0.149% | 1,224,792 | -48.704% | |
| 2021-03-29 | 46.59 | 47.27 | 46.40 | 47.01 | +0.707% | 1,565,841 | -48.628% | |
| 2021-03-26 | 46.34 | 46.68 | 46.13 | 46.68 | +2.144% | 1,349,828 | -48.265% | |
| 2021-03-25 | 45.46 | 45.93 | 44.89 | 45.70 | -1.910% | 2,721,081 | -47.155% | |
| 2021-03-24 | 46.01 | 46.97 | 46.00 | 46.59 | +1.947% | 1,914,619 | -48.165% | |
| 2021-03-23 | 45.71 | 46.41 | 45.50 | 45.70 | -4.072% | 2,728,255 | -47.155% | Div $0.567 |
| 2021-03-22 | 47.62 | 48.01 | 47.54 | 47.64 | -0.853% | 2,707,119 | -49.307% | |
| 2021-03-19 | 47.24 | 48.29 | 47.01 | 48.05 | +1.715% | 2,706,264 | -49.740% | |
| 2021-03-18 | 48.22 | 48.55 | 47.20 | 47.24 | -3.454% | 2,637,615 | -48.878% | |
| 2021-03-17 | 48.19 | 49.08 | 48.14 | 48.93 | +0.596% | 1,910,063 | -50.644% | |
| 2021-03-16 | 48.73 | 48.79 | 48.05 | 48.64 | -1.219% | 1,292,349 | -50.350% | |
| 2021-03-15 | 49.76 | 49.89 | 48.96 | 49.24 | -2.029% | 2,393,418 | -50.955% | |
| 2021-03-12 | 50.00 | 50.41 | 49.75 | 50.26 | +1.269% | 1,328,778 | -51.950% | |
| 2021-03-11 | 49.49 | 50.00 | 49.23 | 49.63 | +0.040% | 1,467,305 | -51.340% | |
| 2021-03-10 | 48.98 | 49.64 | 48.71 | 49.61 | +2.819% | 1,481,958 | -51.320% | |
| 2021-03-09 | 48.51 | 48.62 | 47.77 | 48.25 | -0.659% | 1,832,835 | -49.948% | |
| 2021-03-08 | 48.46 | 48.93 | 47.96 | 48.57 | -1.280% | 3,210,899 | -50.278% | |
| 2021-03-05 | 49.25 | 49.62 | 48.78 | 49.20 | +1.821% | 5,553,604 | -50.915% | |
| 2021-03-04 | 48.15 | 49.21 | 47.75 | 48.32 | +1.619% | 3,218,236 | -50.021% | |
| 2021-03-03 | 47.01 | 47.86 | 47.01 | 47.55 | +1.256% | 2,036,618 | -49.211% | |
| 2021-03-02 | 46.81 | 47.34 | 46.79 | 46.96 | +0.449% | 2,092,520 | -48.573% | |
| 2021-03-01 | 46.74 | 47.05 | 46.42 | 46.75 | +0.754% | 2,294,401 | -48.342% | |
| 2021-02-26 | 46.83 | 46.88 | 46.12 | 46.40 | -2.949% | 2,516,746 | -47.953% | |
| 2021-02-25 | 48.46 | 48.94 | 47.58 | 47.81 | +0.315% | 3,166,194 | -49.488% | |
| 2021-02-24 | 46.66 | 47.67 | 46.56 | 47.66 | +1.103% | 2,456,499 | -49.329% | |
| 2021-02-23 | 46.70 | 47.15 | 45.78 | 47.14 | +3.491% | 2,946,456 | -48.770% | |
| 2021-02-22 | 45.45 | 46.18 | 45.43 | 45.55 | +1.290% | 3,331,981 | -46.981% | |
| 2021-02-19 | 44.33 | 44.98 | 44.25 | 44.97 | +2.089% | 2,395,836 | -46.298% | |
| 2021-02-18 | 44.70 | 44.89 | 43.98 | 44.05 | -2.220% | 2,043,765 | -45.176% | |
| 2021-02-17 | 44.36 | 45.13 | 43.98 | 45.05 | +2.039% | 2,623,134 | -46.393% | |
| 2021-02-16 | 43.77 | 44.39 | 43.71 | 44.15 | +3.227% | 1,869,171 | -45.300% | |
| 2021-02-12 | 41.90 | 42.80 | 41.84 | 42.77 | +1.495% | 1,810,548 | -43.535% | |
| 2021-02-11 | 41.86 | 42.16 | 41.67 | 42.14 | -0.472% | 3,347,573 | -42.691% | |
| 2021-02-10 | 41.73 | 42.46 | 41.59 | 42.34 | +0.356% | 3,881,705 | -42.962% | |
| 2021-02-09 | 42.80 | 42.80 | 41.50 | 42.19 | -3.034% | 3,727,731 | -42.759% | |
| 2021-02-08 | 42.48 | 43.67 | 42.42 | 43.51 | +2.812% | 3,645,684 | -44.496% | |
| 2021-02-05 | 42.29 | 42.43 | 41.81 | 42.32 | +0.523% | 2,869,850 | -42.935% | |
| 2021-02-04 | 42.14 | 42.16 | 41.50 | 42.10 | -0.824% | 2,333,449 | -42.637% | |
| 2021-02-03 | 41.57 | 42.59 | 41.57 | 42.45 | +0.999% | 4,207,417 | -43.110% | |
| 2021-02-02 | 42.21 | 42.31 | 41.49 | 42.03 | -0.166% | 4,346,612 | -42.541% | |
| 2021-02-01 | 42.21 | 42.31 | 41.66 | 42.10 | +0.048% | 2,575,940 | -42.637% | |
| 2021-01-29 | 43.10 | 43.15 | 41.84 | 42.08 | -3.264% | 2,004,240 | -42.609% | |
| 2021-01-28 | 43.36 | 43.90 | 43.27 | 43.50 | +1.257% | 1,632,854 | -44.483% | |
| 2021-01-27 | 42.86 | 43.69 | 42.25 | 42.96 | -1.377% | 1,851,550 | -43.785% | |
| 2021-01-26 | 43.90 | 44.12 | 43.38 | 43.56 | +0.322% | 2,761,120 | -44.559% | |
| 2021-01-25 | 43.01 | 43.42 | 42.55 | 43.42 | -2.295% | 2,391,711 | -44.380% | |
| 2021-01-22 | 43.68 | 44.51 | 43.46 | 44.44 | +0.566% | 2,505,896 | -45.657% | |
| 2021-01-21 | 45.04 | 45.07 | 43.79 | 44.19 | -2.364% | 2,238,051 | -45.350% | |
| 2021-01-20 | 45.25 | 45.44 | 44.94 | 45.26 | +0.622% | 1,350,113 | -46.642% | |
| 2021-01-19 | 45.11 | 45.30 | 44.71 | 44.98 | +1.696% | 2,155,692 | -46.309% | |
| 2021-01-15 | 45.06 | 45.09 | 43.98 | 44.23 | -3.722% | 2,497,177 | -45.399% | |
| 2021-01-14 | 45.51 | 46.19 | 45.44 | 45.94 | +0.768% | 2,390,730 | -47.431% | |
| 2021-01-13 | 45.71 | 45.80 | 45.28 | 45.59 | +0.885% | 1,916,034 | -47.028% | |
| 2021-01-12 | 45.11 | 45.42 | 44.82 | 45.19 | -0.044% | 2,296,684 | -46.559% | |
| 2021-01-11 | 44.40 | 45.42 | 44.33 | 45.21 | -1.503% | 1,931,683 | -46.583% | |
| 2021-01-08 | 45.96 | 46.09 | 45.45 | 45.90 | -0.628% | 1,892,846 | -47.386% | |
| 2021-01-07 | 45.52 | 46.30 | 45.44 | 46.19 | +1.427% | 2,649,065 | -47.716% | |
| 2021-01-06 | 45.25 | 45.98 | 45.01 | 45.54 | +4.738% | 4,040,623 | -46.970% | |
| 2021-01-05 | 42.89 | 44.08 | 42.86 | 43.48 | +2.596% | 3,578,934 | -44.457% | |
| 2021-01-04 | 43.02 | 43.06 | 42.02 | 42.38 | +1.121% | 2,286,135 | -43.016% | |
| 2020-12-31 | 42.42 | 42.50 | 41.87 | 41.91 | -1.781% | 1,482,535 | -42.377% | |
| 2020-12-30 | 42.85 | 43.12 | 42.54 | 42.67 | -1.500% | 1,506,722 | -43.403% | Div $0.579 |
| 2020-12-29 | 43.92 | 43.92 | 43.19 | 43.32 | +0.231% | 1,786,586 | -44.252% | |
| 2020-12-28 | 43.70 | 44.02 | 43.07 | 43.22 | -0.552% | 1,821,822 | -44.123% | |
| 2020-12-24 | 43.25 | 43.64 | 43.06 | 43.46 | 0.000% | 734,248 | -44.432% | |
| 2020-12-23 | 43.16 | 43.83 | 43.11 | 43.46 | +3.010% | 2,632,569 | -44.432% | |
| 2020-12-22 | 42.50 | 42.68 | 42.01 | 42.19 | -0.823% | 2,142,012 | -42.759% | |
| 2020-12-21 | 42.03 | 42.73 | 41.83 | 42.54 | -2.364% | 2,318,748 | -43.230% | |
| 2020-12-18 | 44.09 | 44.27 | 43.49 | 43.57 | -1.492% | 1,286,247 | -44.572% | |
| 2020-12-17 | 44.38 | 44.55 | 43.98 | 44.23 | +0.159% | 3,572,779 | -45.399% | |
| 2020-12-16 | 44.35 | 44.48 | 44.02 | 44.16 | -1.648% | 4,060,369 | -45.313% | |
| 2020-12-15 | 44.42 | 44.94 | 44.01 | 44.90 | +1.768% | 1,704,019 | -46.214% | |
| 2020-12-14 | 44.97 | 45.14 | 44.08 | 44.12 | -2.325% | 1,713,037 | -45.263% | |
| 2020-12-11 | 45.41 | 45.45 | 44.70 | 45.17 | -1.051% | 1,742,859 | -46.535% | |
| 2020-12-10 | 44.57 | 46.04 | 44.55 | 45.65 | +2.080% | 2,190,014 | -47.097% | |
| 2020-12-09 | 45.24 | 45.53 | 44.50 | 44.72 | +0.224% | 2,912,051 | -45.997% | |
| 2020-12-08 | 44.44 | 45.03 | 44.42 | 44.62 | +0.360% | 2,726,301 | -45.876% | |
| 2020-12-07 | 45.07 | 45.23 | 44.35 | 44.46 | -3.032% | 2,372,672 | -45.682% | |
| 2020-12-04 | 45.41 | 45.85 | 45.28 | 45.85 | +4.561% | 2,110,767 | -47.328% | |
| 2020-12-03 | 44.03 | 44.46 | 43.70 | 43.85 | +0.068% | 2,492,178 | -44.926% | |
| 2020-12-02 | 43.36 | 44.38 | 43.30 | 43.82 | +0.898% | 2,637,805 | -44.888% | |
| 2020-12-01 | 43.75 | 43.97 | 43.25 | 43.43 | +3.061% | 2,283,669 | -44.393% | |
| 2020-11-30 | 44.63 | 44.78 | 42.12 | 42.14 | -6.646% | 3,218,306 | -42.691% | |
| 2020-11-27 | 44.85 | 45.29 | 44.84 | 45.14 | +0.872% | 1,134,570 | -46.500% | |
| 2020-11-25 | 44.64 | 45.08 | 44.06 | 44.75 | -1.670% | 2,835,421 | -46.034% | |
| 2020-11-24 | 44.77 | 45.67 | 44.57 | 45.51 | +4.910% | 3,172,859 | -46.935% | |
| 2020-11-23 | 42.52 | 43.45 | 42.45 | 43.38 | +4.985% | 2,096,590 | -44.329% | |
| 2020-11-20 | 40.94 | 41.39 | 40.68 | 41.32 | +0.267% | 2,826,464 | -41.554% | |
| 2020-11-19 | 40.23 | 41.21 | 40.11 | 41.21 | +1.477% | 2,498,380 | -41.398% | |
| 2020-11-18 | 41.39 | 41.58 | 40.57 | 40.61 | -1.837% | 2,152,665 | -40.532% | |
| 2020-11-17 | 40.42 | 41.39 | 40.15 | 41.37 | +1.621% | 3,168,677 | -41.624% | |
| 2020-11-16 | 40.92 | 41.12 | 40.25 | 40.71 | +4.923% | 2,694,853 | -40.678% | |
| 2020-11-13 | 38.25 | 38.89 | 38.24 | 38.80 | +3.688% | 1,712,003 | -37.758% | |
| 2020-11-12 | 37.54 | 38.41 | 37.22 | 37.42 | -1.785% | 2,614,155 | -35.462% | |
| 2020-11-11 | 38.66 | 38.75 | 37.92 | 38.10 | -2.483% | 2,476,905 | -36.614% | |
| 2020-11-10 | 38.96 | 39.16 | 38.66 | 39.07 | +4.382% | 4,860,634 | -38.188% | |
| 2020-11-09 | 37.61 | 38.03 | 36.93 | 37.43 | +15.276% | 5,588,428 | -35.480% | |
| 2020-11-06 | 32.89 | 33.11 | 32.47 | 32.47 | +0.092% | 1,948,135 | -25.624% | |
| 2020-11-05 | 32.67 | 32.82 | 32.29 | 32.44 | +0.309% | 2,759,404 | -25.555% | |
| 2020-11-04 | 32.13 | 32.83 | 31.75 | 32.34 | -0.093% | 3,192,561 | -25.325% | |
| 2020-11-03 | 32.47 | 32.59 | 32.20 | 32.37 | +1.953% | 3,815,275 | -25.394% | |
| 2020-11-02 | 31.36 | 31.89 | 30.94 | 31.75 | +4.682% | 3,149,993 | -23.937% | |
| 2020-10-30 | 29.96 | 30.35 | 29.76 | 30.33 | +1.950% | 3,399,524 | -20.376% | |
| 2020-10-29 | 29.00 | 29.76 | 28.65 | 29.75 | +2.023% | 3,296,741 | -18.824% | |
| 2020-10-28 | 29.35 | 29.72 | 28.91 | 29.16 | -5.016% | 4,737,684 | -17.181% | |
| 2020-10-27 | 31.15 | 31.18 | 30.66 | 30.70 | -3.792% | 4,360,172 | -21.336% | |
| 2020-10-26 | 32.38 | 32.48 | 31.61 | 31.91 | -2.921% | 4,033,432 | -24.318% | |
| 2020-10-23 | 33.53 | 33.54 | 32.70 | 32.87 | +0.152% | 2,816,705 | -26.529% | |
| 2020-10-22 | 32.14 | 32.91 | 32.08 | 32.82 | +0.306% | 3,374,263 | -26.417% | |
| 2020-10-21 | 33.16 | 33.28 | 32.72 | 32.72 | -1.683% | 2,539,959 | -26.192% | |
| 2020-10-20 | 33.30 | 33.55 | 33.13 | 33.28 | +1.961% | 2,100,592 | -27.434% | |
| 2020-10-19 | 33.17 | 33.52 | 32.55 | 32.64 | -1.091% | 2,420,218 | -26.011% | |
| 2020-10-16 | 33.01 | 33.38 | 32.73 | 33.00 | -0.871% | 2,320,335 | -26.818% | |
| 2020-10-15 | 32.89 | 33.35 | 32.74 | 33.29 | -1.770% | 3,132,820 | -27.456% | |
| 2020-10-14 | 34.07 | 34.34 | 33.86 | 33.89 | -0.877% | 1,826,035 | -28.740% | |
| 2020-10-13 | 34.54 | 34.57 | 34.03 | 34.19 | -2.147% | 2,154,475 | -29.365% | |
| 2020-10-12 | 35.24 | 35.24 | 34.74 | 34.94 | -0.879% | 1,836,349 | -30.882% | |
| 2020-10-09 | 35.57 | 35.60 | 35.03 | 35.25 | +0.916% | 10,537,851 | -31.489% | |
| 2020-10-08 | 34.77 | 35.10 | 34.63 | 34.93 | +1.041% | 2,198,926 | -30.862% | |
| 2020-10-07 | 34.40 | 34.62 | 34.02 | 34.57 | +0.875% | 1,418,552 | -30.142% | |
| 2020-10-06 | 35.22 | 35.33 | 34.23 | 34.27 | -0.262% | 2,226,555 | -29.530% | |
| 2020-10-05 | 33.94 | 34.38 | 33.63 | 34.36 | +3.090% | 2,939,097 | -29.715% | |
| 2020-10-02 | 32.59 | 33.57 | 32.55 | 33.33 | -0.744% | 3,287,821 | -27.543% | |
| 2020-10-01 | 33.66 | 33.73 | 33.24 | 33.58 | -2.099% | 4,335,779 | -28.082% | |
| 2020-09-30 | 34.38 | 34.92 | 34.11 | 34.30 | +2.910% | 5,698,536 | -29.592% | |
| 2020-09-29 | 33.54 | 33.64 | 33.01 | 33.33 | -1.361% | 5,111,626 | -27.543% | |
| 2020-09-28 | 33.52 | 33.86 | 33.43 | 33.79 | +3.333% | 3,445,426 | -28.529% | |
| 2020-09-25 | 32.55 | 32.74 | 32.30 | 32.70 | -2.008% | 2,739,541 | -26.147% | |
| 2020-09-24 | 33.49 | 33.81 | 32.95 | 33.37 | +0.633% | 2,102,495 | -27.630% | |
| 2020-09-23 | 34.31 | 34.33 | 33.15 | 33.16 | -4.658% | 2,510,728 | -27.171% | Div $0.637 |
| 2020-09-22 | 35.68 | 35.90 | 34.71 | 34.78 | -1.221% | 2,295,636 | -30.564% | |
| 2020-09-21 | 35.52 | 35.59 | 34.76 | 35.21 | -3.850% | 2,073,450 | -31.412% | |
| 2020-09-18 | 37.00 | 37.10 | 36.49 | 36.62 | -2.295% | 5,223,483 | -34.052% | |
| 2020-09-17 | 37.32 | 37.58 | 37.08 | 37.48 | -1.316% | 4,015,386 | -35.566% | |
| 2020-09-16 | 37.74 | 38.33 | 37.42 | 37.98 | +0.238% | 1,921,386 | -36.414% | |
| 2020-09-15 | 38.30 | 38.50 | 37.87 | 37.89 | -0.132% | 2,692,507 | -36.263% | |
| 2020-09-14 | 38.22 | 38.26 | 37.71 | 37.94 | -1.429% | 3,337,547 | -36.347% | |
| 2020-09-11 | 38.39 | 38.59 | 38.08 | 38.49 | +1.370% | 3,021,108 | -37.256% | |
| 2020-09-10 | 39.19 | 39.32 | 37.96 | 37.97 | -1.556% | 3,244,237 | -36.397% | |
| 2020-09-09 | 38.87 | 39.22 | 38.54 | 38.57 | +1.473% | 2,529,329 | -37.387% | |
| 2020-09-08 | 38.35 | 38.51 | 37.69 | 38.01 | -2.862% | 3,411,819 | -36.464% | |
| 2020-09-04 | 39.54 | 39.60 | 38.46 | 39.13 | +0.256% | 3,317,296 | -38.283% | |
| 2020-09-03 | 39.38 | 39.85 | 38.81 | 39.03 | -0.459% | 3,123,380 | -38.125% | |
| 2020-09-02 | 39.49 | 39.61 | 39.09 | 39.21 | -0.076% | 3,509,438 | -38.409% | |
| 2020-09-01 | 39.38 | 39.66 | 39.02 | 39.24 | -0.834% | 5,409,665 | -38.456% | |
| 2020-08-31 | 40.08 | 40.08 | 39.47 | 39.57 | -0.976% | 2,165,074 | -38.969% | |
| 2020-08-28 | 39.56 | 39.98 | 39.42 | 39.96 | +1.396% | 1,826,980 | -39.565% | |
| 2020-08-27 | 39.67 | 39.67 | 39.04 | 39.41 | -0.076% | 3,140,706 | -38.721% | |
| 2020-08-26 | 39.62 | 39.73 | 39.34 | 39.44 | +0.025% | 2,058,859 | -38.768% | |
| 2020-08-25 | 39.91 | 39.95 | 39.19 | 39.43 | -0.605% | 1,814,676 | -38.752% | |
| 2020-08-24 | 39.66 | 39.78 | 39.38 | 39.67 | +3.469% | 2,056,897 | -39.123% | |
| 2020-08-21 | 38.03 | 38.44 | 37.91 | 38.34 | -1.135% | 2,858,794 | -37.011% | |
| 2020-08-20 | 38.62 | 38.98 | 38.52 | 38.78 | -0.793% | 3,678,872 | -37.726% | |
| 2020-08-19 | 39.07 | 39.43 | 39.00 | 39.09 | +0.334% | 4,680,000 | -38.219% | |
| 2020-08-18 | 39.47 | 39.61 | 38.89 | 38.96 | -0.764% | 2,852,544 | -38.013% | |
| 2020-08-17 | 39.64 | 39.74 | 39.10 | 39.26 | -0.582% | 1,780,247 | -38.487% | |
| 2020-08-14 | 39.34 | 39.82 | 39.29 | 39.49 | -1.250% | 1,291,442 | -38.845% | |
| 2020-08-13 | 40.31 | 40.50 | 39.72 | 39.99 | -1.186% | 913,782 | -39.610% | |
| 2020-08-12 | 40.92 | 40.94 | 40.30 | 40.47 | +1.888% | 1,338,212 | -40.326% | |
| 2020-08-11 | 40.65 | 40.78 | 39.63 | 39.72 | +1.301% | 1,810,599 | -39.199% | |
| 2020-08-10 | 39.18 | 39.37 | 38.95 | 39.21 | +0.693% | 1,611,201 | -38.409% | |
| 2020-08-07 | 38.55 | 39.01 | 38.52 | 38.94 | -0.941% | 1,115,610 | -37.982% | |
| 2020-08-06 | 39.31 | 39.55 | 39.05 | 39.31 | -1.157% | 903,166 | -38.565% | |
| 2020-08-05 | 39.96 | 40.42 | 39.69 | 39.77 | +1.067% | 2,253,455 | -39.276% | |
| 2020-08-04 | 38.73 | 39.36 | 38.62 | 39.35 | +2.287% | 1,646,443 | -38.628% | |
| 2020-08-03 | 37.86 | 38.48 | 37.72 | 38.47 | +2.151% | 2,091,074 | -37.224% | |
| 2020-07-31 | 37.48 | 37.69 | 36.84 | 37.66 | -1.671% | 3,342,716 | -35.874% | |
| 2020-07-30 | 38.49 | 38.59 | 37.37 | 38.30 | -0.078% | 2,545,337 | -36.945% | |
| 2020-07-29 | 37.97 | 38.39 | 37.88 | 38.33 | +0.868% | 2,830,604 | -36.995% | |
| 2020-07-28 | 38.06 | 38.26 | 37.85 | 38.00 | -1.273% | 1,279,244 | -36.447% | |
| 2020-07-27 | 38.37 | 38.54 | 37.99 | 38.49 | +0.627% | 3,464,254 | -37.256% | |
| 2020-07-24 | 38.01 | 38.36 | 37.88 | 38.25 | +0.950% | 2,658,824 | -36.863% | |
| 2020-07-23 | 37.50 | 37.95 | 37.43 | 37.89 | 0.000% | 1,625,269 | -36.263% | |
| 2020-07-22 | 38.22 | 38.22 | 37.76 | 37.89 | -2.042% | 1,636,953 | -36.263% | |
| 2020-07-21 | 38.09 | 38.94 | 38.08 | 38.68 | +2.382% | 1,641,484 | -37.565% | |
| 2020-07-20 | 38.15 | 38.40 | 37.70 | 37.78 | -1.819% | 1,505,821 | -36.077% | |
| 2020-07-17 | 38.71 | 38.73 | 38.34 | 38.48 | -1.080% | 984,864 | -37.240% | |
| 2020-07-16 | 39.25 | 39.46 | 38.73 | 38.90 | -1.043% | 1,389,228 | -37.918% | |
| 2020-07-15 | 39.39 | 39.58 | 38.96 | 39.31 | +0.692% | 1,779,583 | -38.565% | |
| 2020-07-14 | 38.06 | 39.13 | 37.95 | 39.04 | +3.390% | 1,894,840 | -38.140% | |
| 2020-07-13 | 38.33 | 38.40 | 37.63 | 37.76 | -0.026% | 1,520,412 | -36.043% | |
| 2020-07-10 | 37.47 | 37.90 | 37.35 | 37.77 | +1.587% | 2,240,154 | -36.060% | |
| 2020-07-09 | 38.30 | 38.34 | 37.08 | 37.18 | -4.348% | 2,728,614 | -35.046% | |
| 2020-07-08 | 38.55 | 39.06 | 38.51 | 38.87 | +0.856% | 2,166,666 | -37.870% | |
| 2020-07-07 | 39.22 | 39.25 | 38.53 | 38.54 | -2.628% | 1,413,779 | -37.338% | |
| 2020-07-06 | 39.74 | 40.09 | 39.41 | 39.58 | +1.565% | 1,106,082 | -38.984% | |
| 2020-07-02 | 39.06 | 39.55 | 38.75 | 38.97 | +1.590% | 1,524,843 | -38.029% | |
| 2020-07-01 | 38.25 | 38.76 | 38.17 | 38.36 | -0.260% | 1,237,310 | -37.044% | |
| 2020-06-30 | 37.98 | 38.69 | 37.79 | 38.46 | -1.131% | 1,348,312 | -37.207% | |
| 2020-06-29 | 38.81 | 39.28 | 38.56 | 38.90 | +0.387% | 1,470,989 | -37.918% | |
| 2020-06-26 | 39.15 | 39.23 | 38.28 | 38.75 | -1.072% | 2,221,690 | -37.677% | |
| 2020-06-25 | 38.11 | 39.22 | 37.99 | 39.17 | +0.256% | 1,533,150 | -38.346% | Div $0.735 |
| 2020-06-24 | 40.17 | 40.17 | 38.93 | 39.07 | -3.697% | 1,831,631 | -38.188% | |
| 2020-06-23 | 40.86 | 40.96 | 40.40 | 40.57 | +1.476% | 1,453,346 | -40.473% | |
| 2020-06-22 | 39.75 | 40.02 | 39.48 | 39.98 | +1.524% | 1,600,973 | -39.595% | |
| 2020-06-19 | 40.76 | 40.77 | 39.27 | 39.38 | -1.204% | 2,390,546 | -38.674% | |
| 2020-06-18 | 39.47 | 40.11 | 39.38 | 39.86 | -0.275% | 2,295,037 | -39.413% | |
| 2020-06-17 | 40.62 | 40.70 | 39.94 | 39.97 | -0.671% | 2,211,773 | -39.580% | |
| 2020-06-16 | 40.67 | 41.10 | 39.75 | 40.24 | +1.514% | 2,199,928 | -39.985% | |
| 2020-06-15 | 38.43 | 39.97 | 38.24 | 39.64 | +0.126% | 1,779,050 | -39.077% | |
| 2020-06-12 | 40.17 | 40.44 | 38.86 | 39.59 | +3.180% | 1,504,406 | -39.000% | |
| 2020-06-11 | 40.21 | 40.44 | 38.29 | 38.37 | -8.621% | 2,453,632 | -37.060% | |
| 2020-06-10 | 42.43 | 42.69 | 41.71 | 41.99 | -1.961% | 2,762,831 | -42.486% | |
| 2020-06-09 | 42.87 | 43.00 | 42.35 | 42.83 | -3.078% | 1,867,576 | -43.614% | |
| 2020-06-08 | 44.02 | 44.27 | 43.28 | 44.19 | +2.577% | 2,321,622 | -45.350% | |
| 2020-06-05 | 43.03 | 43.55 | 42.81 | 43.08 | +5.718% | 3,144,202 | -43.942% | |
| 2020-06-04 | 40.69 | 41.04 | 40.30 | 40.75 | -0.220% | 4,493,835 | -40.736% | |
| 2020-06-03 | 40.69 | 41.05 | 40.50 | 40.84 | +3.971% | 4,004,597 | -40.867% | |
| 2020-06-02 | 39.80 | 40.04 | 38.90 | 39.28 | +1.604% | 5,257,418 | -38.518% | |
| 2020-06-01 | 37.99 | 38.71 | 37.89 | 38.66 | +2.874% | 2,625,724 | -37.532% | |
| 2020-05-29 | 37.48 | 37.62 | 36.96 | 37.58 | +0.374% | 2,459,061 | -35.737% | |
| 2020-05-28 | 38.05 | 38.12 | 37.37 | 37.44 | +0.483% | 4,484,210 | -35.497% | |
| 2020-05-27 | 37.76 | 37.86 | 36.88 | 37.26 | +2.026% | 3,055,013 | -35.185% | |
| 2020-05-26 | 36.72 | 36.89 | 36.42 | 36.52 | +1.388% | 1,554,027 | -33.872% | |
| 2020-05-22 | 36.03 | 36.06 | 35.33 | 36.02 | -0.055% | 1,442,224 | -32.954% | |
| 2020-05-21 | 36.41 | 36.55 | 35.47 | 36.04 | -1.233% | 1,832,644 | -32.991% | |
| 2020-05-20 | 36.47 | 36.90 | 36.13 | 36.49 | +3.225% | 2,874,048 | -33.817% | |
| 2020-05-19 | 36.02 | 36.08 | 35.34 | 35.35 | -0.953% | 3,638,072 | -31.683% | |
| 2020-05-18 | 35.83 | 36.23 | 35.38 | 35.69 | +8.053% | 2,697,980 | -32.334% | |
| 2020-05-15 | 33.66 | 34.09 | 33.03 | 33.03 | -2.075% | 2,057,209 | -26.885% | |
| 2020-05-14 | 32.50 | 33.77 | 32.01 | 33.73 | +1.322% | 2,726,908 | -28.402% | |
| 2020-05-13 | 34.49 | 34.49 | 33.18 | 33.29 | -3.507% | 2,355,937 | -27.456% | |
| 2020-05-12 | 35.27 | 35.44 | 34.50 | 34.50 | -0.891% | 1,542,606 | -30.000% | |
| 2020-05-11 | 35.35 | 35.40 | 34.81 | 34.81 | -4.421% | 2,043,082 | -30.623% | |
| 2020-05-08 | 35.37 | 36.42 | 35.20 | 36.42 | +4.355% | 1,691,650 | -33.690% | |
| 2020-05-07 | 35.19 | 35.64 | 34.90 | 34.90 | +2.017% | 6,277,110 | -30.802% | |
| 2020-05-06 | 35.10 | 35.20 | 34.05 | 34.21 | -2.285% | 6,294,070 | -29.407% | |
| 2020-05-05 | 35.76 | 36.26 | 34.85 | 35.01 | +4.321% | 6,894,096 | -31.020% | |
| 2020-05-04 | 33.22 | 33.86 | 32.83 | 33.56 | +0.389% | 9,243,343 | -28.039% | |
| 2020-05-01 | 34.21 | 34.68 | 32.40 | 33.43 | -4.893% | 6,654,977 | -27.759% | |
| 2020-04-30 | 35.79 | 36.08 | 34.95 | 35.15 | -6.267% | 3,427,231 | -31.294% | |
| 2020-04-29 | 36.50 | 37.50 | 36.39 | 37.50 | +5.071% | 2,295,323 | -35.600% | |
| 2020-04-28 | 35.36 | 36.00 | 34.79 | 35.69 | +1.507% | 1,680,899 | -32.334% | |
| 2020-04-27 | 34.10 | 35.65 | 33.90 | 35.16 | +2.958% | 1,788,588 | -31.314% | |
| 2020-04-24 | 35.16 | 35.23 | 34.15 | 34.15 | -1.329% | 2,673,551 | -29.283% | |
| 2020-04-23 | 34.63 | 35.94 | 34.43 | 34.61 | +0.698% | 2,487,922 | -30.222% | |
| 2020-04-22 | 33.82 | 34.50 | 33.57 | 34.37 | +5.656% | 2,635,964 | -29.735% | |
| 2020-04-21 | 32.10 | 32.92 | 31.96 | 32.53 | -1.424% | 4,820,853 | -25.761% | |
| 2020-04-20 | 32.73 | 33.86 | 32.60 | 33.00 | -4.376% | 4,369,078 | -26.818% | |
| 2020-04-17 | 33.62 | 34.51 | 33.34 | 34.51 | +7.008% | 4,663,529 | -30.020% | |
| 2020-04-16 | 32.82 | 32.86 | 31.93 | 32.25 | -4.246% | 5,654,358 | -25.116% | |
| 2020-04-15 | 33.59 | 33.93 | 32.63 | 33.68 | -4.751% | 3,589,597 | -28.296% | |
| 2020-04-14 | 36.65 | 36.89 | 35.27 | 35.36 | -2.293% | 2,609,214 | -31.702% | |
| 2020-04-13 | 37.05 | 37.34 | 35.70 | 36.19 | -1.497% | 1,513,388 | -33.269% | |
| 2020-04-09 | 36.83 | 37.64 | 35.66 | 36.74 | -0.970% | 4,393,296 | -34.268% | |
| 2020-04-08 | 36.20 | 37.21 | 35.90 | 37.10 | +1.867% | 2,406,027 | -34.906% | |
| 2020-04-07 | 37.65 | 37.91 | 36.31 | 36.42 | -2.123% | 4,382,296 | -33.690% | |
| 2020-04-06 | 36.29 | 37.21 | 35.66 | 37.21 | +4.317% | 3,129,163 | -35.098% | |
| 2020-04-03 | 36.73 | 36.93 | 35.23 | 35.67 | -10.196% | 3,760,149 | -32.296% | |
| 2020-04-02 | 40.12 | 41.12 | 38.42 | 39.72 | +5.977% | 4,921,052 | -39.199% | |
| 2020-04-01 | 38.35 | 39.24 | 37.27 | 37.48 | +0.644% | 4,019,802 | -35.566% | |
| 2020-03-31 | 38.33 | 38.87 | 36.65 | 37.24 | +1.251% | 5,090,346 | -35.150% | |
| 2020-03-30 | 36.44 | 37.50 | 35.77 | 36.78 | +4.489% | 3,966,520 | -34.339% | |
| 2020-03-27 | 34.21 | 35.57 | 33.37 | 35.20 | -0.481% | 3,443,405 | -31.392% | |
| 2020-03-26 | 34.23 | 36.12 | 34.14 | 35.37 | -2.076% | 4,558,466 | -31.722% | Div $0.628 |
| 2020-03-25 | 34.29 | 36.66 | 33.52 | 36.12 | +9.554% | 6,755,265 | -33.140% | |
| 2020-03-24 | 32.08 | 33.48 | 31.32 | 32.97 | +14.479% | 5,664,944 | -26.752% | |
| 2020-03-23 | 29.58 | 29.58 | 28.17 | 28.80 | +13.297% | 10,013,431 | -16.146% | |
| 2020-03-20 | 25.88 | 27.67 | 25.42 | 25.42 | +2.666% | 9,054,368 | -4.996% | |
| 2020-03-19 | 23.69 | 25.40 | 22.65 | 24.76 | -0.161% | 8,288,746 | -2.464% | |
| 2020-03-18 | 24.73 | 25.22 | 22.13 | 24.80 | -10.242% | 6,214,982 | -2.621% | |
| 2020-03-17 | 27.42 | 27.92 | 26.61 | 27.63 | +5.057% | 4,181,025 | -12.595% | |
| 2020-03-16 | 26.62 | 27.84 | 26.00 | 26.30 | -15.759% | 5,041,151 | -8.175% | |
| 2020-03-13 | 31.75 | 31.75 | 28.44 | 31.22 | +7.248% | 4,990,460 | -22.646% | |
| 2020-03-12 | 31.97 | 32.00 | 28.81 | 29.11 | -15.648% | 8,805,636 | -17.039% | |
| 2020-03-11 | 36.41 | 36.53 | 34.06 | 34.51 | -6.780% | 7,588,814 | -30.020% | |
| 2020-03-10 | 37.03 | 37.27 | 35.25 | 37.02 | +6.471% | 6,898,441 | -34.765% | |
| 2020-03-09 | 36.70 | 37.08 | 34.76 | 34.77 | -17.821% | 11,580,735 | -30.544% | |
| 2020-03-06 | 42.50 | 42.78 | 41.89 | 42.31 | -2.825% | 3,422,823 | -42.921% | |
| 2020-03-05 | 43.63 | 43.92 | 43.11 | 43.54 | -2.878% | 2,737,450 | -44.534% | |
| 2020-03-04 | 44.36 | 44.94 | 44.03 | 44.83 | +3.057% | 3,292,367 | -46.130% | |
| 2020-03-03 | 44.26 | 45.07 | 43.21 | 43.50 | -2.071% | 4,042,287 | -44.483% | |
| 2020-03-02 | 43.27 | 44.48 | 42.85 | 44.42 | +2.967% | 3,889,745 | -45.633% | |
| 2020-02-28 | 41.82 | 43.33 | 41.32 | 43.14 | +0.912% | 5,067,724 | -44.019% | |
| 2020-02-27 | 43.38 | 44.01 | 42.75 | 42.75 | -2.642% | 3,756,626 | -43.509% | |
| 2020-02-26 | 44.60 | 44.84 | 43.80 | 43.91 | -0.566% | 3,073,190 | -45.001% | |
| 2020-02-25 | 45.17 | 45.26 | 43.90 | 44.16 | -3.030% | 3,336,185 | -45.313% | |
| 2020-02-24 | 45.72 | 45.94 | 45.52 | 45.54 | -5.125% | 2,125,529 | -46.970% | |
| 2020-02-21 | 47.89 | 48.09 | 47.63 | 48.00 | -0.724% | 1,733,911 | -49.688% | |
| 2020-02-20 | 48.81 | 48.88 | 48.26 | 48.35 | -0.983% | 1,444,456 | -50.052% | |
| 2020-02-19 | 48.74 | 48.89 | 48.55 | 48.83 | +0.349% | 1,583,759 | -50.543% | |
| 2020-02-18 | 48.29 | 48.73 | 48.26 | 48.66 | -1.118% | 1,975,133 | -50.370% | |
| 2020-02-14 | 49.43 | 49.43 | 48.89 | 49.21 | +0.041% | 1,415,059 | -50.925% | |
| 2020-02-13 | 49.12 | 49.37 | 48.96 | 49.19 | -1.245% | 2,459,462 | -50.905% | |
| 2020-02-12 | 49.64 | 49.97 | 49.39 | 49.81 | +1.014% | 1,891,318 | -51.516% | |
| 2020-02-11 | 49.15 | 49.32 | 49.02 | 49.31 | +0.900% | 2,789,249 | -51.024% | |
| 2020-02-10 | 48.86 | 48.98 | 48.58 | 48.87 | -1.093% | 1,770,501 | -50.583% | |
| 2020-02-07 | 49.65 | 49.70 | 49.33 | 49.41 | -1.515% | 3,139,905 | -51.123% | |
| 2020-02-06 | 50.21 | 50.82 | 50.14 | 50.17 | +0.260% | 2,446,925 | -51.864% | |
| 2020-02-05 | 50.29 | 50.34 | 49.78 | 50.04 | +2.310% | 2,393,805 | -51.739% | |
| 2020-02-04 | 49.45 | 49.49 | 48.86 | 48.91 | +0.845% | 2,314,060 | -50.624% | |
| 2020-02-03 | 48.60 | 48.74 | 48.34 | 48.50 | -0.185% | 1,964,618 | -50.206% | |
| 2020-01-31 | 48.92 | 49.13 | 48.51 | 48.59 | -2.606% | 2,388,933 | -50.298% | |
| 2020-01-30 | 49.69 | 49.98 | 49.30 | 49.89 | 0.000% | 1,824,213 | -51.594% |