Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	14.05	14.49	13.90	13.98	12,820,498	-0.22(-1.55%)
Aug 29, 2024	14.19	14.52	13.76	14.20	22,445,504	-0.27(-1.87%)
Aug 28, 2024	14.38	14.69	14.14	14.47	17,775,196	+0.29(+2.05%)
Aug 27, 2024	14.17	14.40	14.07	14.18	17,693,300	+0.31(+2.24%)
Aug 26, 2024	13.59	13.94	13.49	13.87	14,264,263	+0.00(+0.00%)
Aug 23, 2024	15.01	15.07	13.72	13.87	28,218,180	-1.43(-9.35%)
Aug 22, 2024	14.90	15.40	14.73	15.30	16,430,431	+0.39(+2.62%)
Aug 21, 2024	15.20	15.49	14.88	14.91	16,860,944	-0.58(-3.74%)
Aug 20, 2024	15.05	15.65	15.05	15.49	18,874,940	+0.51(+3.40%)
Aug 19, 2024	15.48	15.50	14.98	14.98	15,815,940	-0.55(-3.54%)
Aug 16, 2024	15.80	15.82	15.23	15.53	14,984,650	-0.09(-0.58%)
Aug 15, 2024	15.83	16.15	15.38	15.62	25,110,640	-1.31(-7.74%)
Aug 14, 2024	16.47	17.16	16.44	16.93	15,779,241	+0.29(+1.74%)
Aug 13, 2024	17.12	17.40	16.52	16.64	18,626,452	-0.81(-4.64%)
Aug 12, 2024	16.97	17.66	16.88	17.45	15,283,997	+0.43(+2.53%)
Aug 09, 2024	16.85	17.38	16.84	17.02	25,930,280	+0.16(+0.95%)
Aug 08, 2024	17.55	17.87	16.84	16.86	26,642,972	-1.30(-7.16%)
Aug 07, 2024	16.67	18.30	16.66	18.16	27,460,784	+0.64(+3.65%)
Aug 06, 2024	17.91	18.42	16.80	17.52	35,085,836	-0.58(-3.20%)
Aug 05, 2024	19.16	19.44	17.55	18.10	45,253,728	+1.59(+9.63%)
Aug 02, 2024	16.56	16.93	16.07	16.51	40,175,832	+1.60(+10.73%)
Aug 01, 2024	13.63	15.21	13.43	14.91	50,505,280	+1.33(+9.79%)
Jul 31, 2024	13.60	13.94	12.70	13.58	56,846,564	-0.25(-1.81%)
Jul 30, 2024	13.78	14.10	13.47	13.83	30,665,984	-0.13(-0.93%)
Jul 29, 2024	13.44	14.13	13.30	13.96	35,993,144	+0.45(+3.33%)
Jul 26, 2024	13.58	14.00	13.28	13.51	29,408,736	-0.71(-4.99%)
Jul 25, 2024	14.63	14.69	13.50	14.22	28,543,472	-0.51(-3.46%)
Jul 24, 2024	14.16	14.77	13.63	14.73	33,569,864	+0.87(+6.28%)
Jul 23, 2024	14.50	14.54	13.62	13.86	29,155,220	-0.43(-3.01%)
Jul 22, 2024	14.84	15.31	14.21	14.29	25,054,566	-0.71(-4.73%)
Jul 19, 2024	14.85	15.20	14.64	15.00	35,265,760	+0.27(+1.83%)
Jul 18, 2024	14.09	14.93	13.47	14.73	40,861,284	+0.82(+5.90%)
Jul 17, 2024	13.91	14.04	13.14	13.91	35,199,448	+0.38(+2.81%)
Jul 16, 2024	14.65	14.67	13.46	13.53	43,845,796	-1.54(-10.22%)
Jul 15, 2024	15.54	15.69	14.81	15.07	40,874,828	-0.86(-5.40%)
Jul 12, 2024	15.99	16.05	15.52	15.93	23,588,442	-0.53(-3.22%)
Jul 11, 2024	17.27	17.52	16.36	16.46	35,038,376	-2.01(-10.88%)
Jul 10, 2024	18.78	19.01	18.42	18.47	14,050,559	-0.55(-2.89%)
Jul 09, 2024	18.89	19.27	18.72	19.02	13,859,823	+0.24(+1.28%)
Jul 08, 2024	18.70	18.90	18.36	18.78	18,349,240	-0.38(-1.98%)
Jul 05, 2024	19.07	19.43	18.95	19.16	16,415,409	+0.29(+1.54%)
Jul 03, 2024	18.74	18.92	18.46	18.87	12,825,940	+0.02(+0.11%)
Jul 02, 2024	18.94	19.09	18.71	18.85	12,355,388	-0.15(-0.79%)
Jul 01, 2024	18.38	19.20	18.30	19.00	18,996,440	+0.44(+2.37%)
Jun 28, 2024	18.27	18.97	18.07	18.56	23,749,560	-0.18(-0.96%)
Jun 27, 2024	19.15	19.35	18.72	18.74	13,286,209	-0.55(-2.85%)
Jun 26, 2024	19.51	19.66	19.16	19.29	13,726,747	+0.13(+0.68%)
Jun 25, 2024	18.99	19.36	18.98	19.16	13,836,540	+0.21(+1.12%)
Jun 24, 2024	19.11	19.14	18.53	18.95	23,820,182	-0.25(-1.29%)
Jun 21, 2024	19.30	19.73	19.16	19.19	15,566,439	-0.10(-0.51%)
Jun 20, 2024	19.18	19.48	18.73	19.29	15,654,699	+0.27(+1.40%)
Jun 18, 2024	19.13	19.24	18.77	19.03	14,965,377	-0.08(-0.41%)
Jun 17, 2024	19.79	19.99	18.96	19.11	13,698,002	-0.45(-2.32%)
Jun 14, 2024	19.34	19.82	19.22	19.56	13,982,420	+0.90(+4.82%)
Jun 13, 2024	18.31	19.05	18.25	18.66	15,418,895	+0.49(+2.72%)
Jun 12, 2024	17.59	18.35	17.19	18.17	32,316,966	-0.90(-4.71%)
Jun 11, 2024	19.34	19.68	18.96	19.07	13,910,141	+0.24(+1.26%)
Jun 10, 2024	19.53	19.67	18.79	18.83	16,634,989	-0.19(-0.99%)
Jun 07, 2024	18.93	19.17	18.50	19.02	17,400,370	+0.67(+3.66%)
Jun 06, 2024	18.20	18.51	18.03	18.34	14,347,970	+0.39(+2.15%)
Jun 05, 2024	18.42	18.87	17.96	17.96	20,941,844	-0.86(-4.57%)
Jun 04, 2024	18.46	18.89	18.36	18.82	19,993,796	+0.75(+4.16%)
Jun 03, 2024	17.36	18.47	17.33	18.07	23,807,026	+0.28(+1.55%)
May 31, 2024	17.99	18.50	17.64	17.79	29,542,644	-0.41(-2.23%)
May 30, 2024	18.37	18.48	17.97	18.20	21,927,894	-0.51(-2.75%)
May 29, 2024	18.64	18.82	18.50	18.71	18,080,588	+0.79(+4.41%)
May 28, 2024	17.48	18.24	17.43	17.92	22,661,238	+0.08(+0.44%)
May 24, 2024	18.05	18.26	17.79	17.84	23,274,150	-0.57(-3.11%)
May 23, 2024	17.34	18.65	17.31	18.41	30,792,416	+0.88(+5.01%)
May 22, 2024	17.30	17.75	17.15	17.53	19,917,468	+0.41(+2.42%)
May 21, 2024	17.24	17.30	17.03	17.12	11,892,414	+0.09(+0.52%)
May 20, 2024	17.18	17.24	16.82	17.03	14,025,890	-0.11(-0.63%)
May 17, 2024	17.19	17.34	17.05	17.14	15,745,694	-0.03(-0.17%)
May 16, 2024	16.95	17.17	16.83	17.17	18,080,218	+0.36(+2.12%)
May 15, 2024	16.85	17.22	16.71	16.81	23,398,474	-0.61(-3.51%)
May 14, 2024	17.37	17.69	17.21	17.43	29,417,724	-0.57(-3.18%)
May 13, 2024	17.64	18.02	17.50	18.00	13,640,264	-0.10(-0.55%)
May 10, 2024	17.56	18.26	17.49	18.10	19,616,874	+0.41(+2.29%)
May 09, 2024	18.17	18.32	17.65	17.69	18,520,412	-0.49(-2.72%)
May 08, 2024	18.47	18.53	18.16	18.19	15,380,340	+0.29(+1.60%)
May 07, 2024	17.95	18.01	17.58	17.90	18,270,924	-0.14(-0.77%)
May 06, 2024	18.29	18.31	17.93	18.04	18,661,190	-0.67(-3.59%)
May 03, 2024	18.28	18.94	18.08	18.71	22,256,172	-0.55(-2.87%)
May 02, 2024	19.62	20.31	19.22	19.26	22,677,062	-1.09(-5.34%)
May 01, 2024	20.51	20.76	19.10	20.35	30,248,950	-0.18(-0.87%)
Apr 30, 2024	19.86	20.55	19.70	20.53	18,358,396	+1.21(+6.24%)
Apr 29, 2024	19.51	19.63	19.18	19.32	17,256,588	-0.42(-2.15%)
Apr 26, 2024	20.21	20.38	19.62	19.75	16,548,599	-0.58(-2.87%)
Apr 25, 2024	20.66	21.17	20.24	20.33	23,914,904	+0.40(+1.98%)
Apr 24, 2024	19.81	20.32	19.58	19.93	23,760,300	+0.27(+1.36%)
Apr 23, 2024	20.73	20.78	19.45	19.67	25,942,902	-1.05(-5.06%)
Apr 22, 2024	21.07	21.52	20.39	20.72	15,094,923	-0.74(-3.45%)
Apr 19, 2024	21.81	22.02	21.00	21.46	24,132,166	-0.05(-0.23%)
Apr 18, 2024	21.22	21.71	20.57	21.51	28,196,650	+0.15(+0.69%)
Apr 17, 2024	20.31	21.41	20.26	21.36	26,453,860	+0.60(+2.90%)
Apr 16, 2024	20.93	21.28	20.39	20.75	23,437,508	+0.27(+1.30%)
Apr 15, 2024	19.45	20.74	19.19	20.49	28,869,202	+0.86(+4.38%)
Apr 12, 2024	18.95	19.92	18.75	19.63	26,038,434	+1.02(+5.47%)
Apr 11, 2024	18.72	19.24	18.45	18.61	25,824,972	-0.39(-2.03%)
Apr 10, 2024	18.92	19.34	18.47	19.00	40,479,824	+1.41(+8.03%)
Apr 09, 2024	17.61	18.08	17.44	17.58	18,581,724	-0.19(-1.06%)
Apr 08, 2024	17.68	18.05	17.56	17.77	15,367,267	-0.30(-1.64%)
Apr 05, 2024	18.43	18.49	17.74	18.07	29,238,090	-0.19(-1.03%)
Apr 04, 2024	17.13	18.39	17.00	18.26	28,738,010	+0.55(+3.13%)
Apr 03, 2024	18.32	18.35	17.53	17.70	24,702,516	-0.30(-1.65%)
Apr 02, 2024	17.71	18.30	17.68	18.00	26,736,096	+0.93(+5.44%)
Apr 01, 2024	16.51	17.16	16.50	17.07	20,502,948	+0.48(+2.92%)
Mar 28, 2024	16.67	16.55	16.55	16.59	27,674,492	-0.15(-0.89%)
Mar 27, 2024	17.48	17.54	16.73	16.73	34,405,328	-1.15(-6.41%)
Mar 26, 2024	17.40	17.92	17.24	17.88	17,831,828	+0.11(+0.61%)
Mar 25, 2024	17.72	17.79	17.40	17.77	17,356,948	-0.11(-0.61%)
Mar 22, 2024	17.20	17.88	17.11	17.88	19,670,318	+0.71(+4.14%)
Mar 21, 2024	17.42	17.45	16.90	17.17	21,253,700	-0.59(-3.34%)
Mar 20, 2024	19.05	19.15	17.50	17.76	25,546,258	-1.10(-5.81%)
Mar 19, 2024	19.53	19.57	18.67	18.86	16,988,344	-0.25(-1.31%)
Mar 18, 2024	18.61	19.19	18.56	19.11	16,099,588	+0.34(+1.82%)
Mar 15, 2024	19.10	19.14	18.58	18.77	20,310,352	-0.13(-0.67%)
Mar 14, 2024	18.06	19.35	18.02	18.89	24,668,930	+1.02(+5.68%)
Mar 13, 2024	18.11	18.12	17.65	17.88	16,704,847	-0.20(-1.08%)
Mar 12, 2024	18.02	18.48	17.83	18.07	20,713,796	+0.07(+0.38%)
Mar 11, 2024	17.81	18.11	17.59	18.01	15,479,779	+0.41(+2.33%)
Mar 08, 2024	17.09	17.84	16.67	17.60	29,609,514	+0.04(+0.22%)
Mar 07, 2024	17.59	17.67	17.23	17.56	20,150,900	-0.39(-2.17%)
Mar 06, 2024	17.75	18.27	17.73	17.95	20,647,056	-0.41(-2.23%)
Mar 05, 2024	18.19	18.54	17.79	18.36	27,005,106	+0.52(+2.90%)
Mar 04, 2024	17.49	17.90	17.30	17.84	20,552,666	+0.08(+0.44%)
Mar 01, 2024	18.15	18.52	17.67	17.76	25,755,128	-0.63(-3.45%)
Feb 29, 2024	17.95	18.69	17.71	18.40	26,837,626	-0.30(-1.62%)
Feb 28, 2024	18.67	18.84	18.31	18.70	17,669,600	+0.43(+2.35%)
Feb 27, 2024	18.52	18.67	18.20	18.27	19,623,396	-0.77(-4.05%)
Feb 26, 2024	19.48	19.64	18.91	19.04	16,333,570	-0.35(-1.81%)
Feb 23, 2024	19.50	19.80	19.05	19.39	21,455,188	-0.10(-0.50%)
Feb 22, 2024	19.77	19.99	19.33	19.49	24,012,634	-0.47(-2.35%)
Feb 21, 2024	20.05	20.41	19.84	19.96	18,334,238	+0.29(+1.49%)
Feb 20, 2024	19.57	19.91	19.44	19.67	21,681,634	+0.80(+4.24%)
Feb 16, 2024	18.75	19.02	18.33	18.86	33,421,686	+0.72(+3.98%)
Feb 15, 2024	19.14	19.20	18.03	18.14	31,340,636	-1.47(-7.51%)
Feb 14, 2024	20.13	20.60	19.44	19.62	28,754,822	-1.49(-7.07%)
Feb 13, 2024	20.67	21.55	20.32	21.11	39,056,876	+2.33(+12.42%)
Feb 12, 2024	19.71	19.72	18.61	18.78	26,606,722	-1.04(-5.27%)
Feb 09, 2024	20.63	20.77	19.79	19.82	18,216,438	-1.01(-4.83%)
Feb 08, 2024	21.79	22.01	20.78	20.83	19,161,860	-0.98(-4.48%)
Feb 07, 2024	21.54	22.21	21.51	21.80	15,232,186	+0.13(+0.59%)
Feb 06, 2024	22.34	22.57	21.61	21.68	18,070,988	-0.57(-2.55%)
Feb 05, 2024	22.07	22.86	21.85	22.24	20,213,614	+0.85(+3.97%)
Feb 02, 2024	21.80	22.07	21.07	21.39	26,386,948	+0.38(+1.81%)
Feb 01, 2024	21.47	22.40	20.97	21.01	35,639,156	-0.91(-4.14%)
Jan 31, 2024	20.57	21.96	20.04	21.92	31,896,404	+1.52(+7.46%)
Jan 30, 2024	20.20	20.59	20.05	20.40	17,730,068	+0.50(+2.50%)
Jan 29, 2024	20.92	21.26	19.89	19.90	17,194,760	-1.08(-5.16%)
Jan 26, 2024	20.67	21.17	20.37	20.98	17,166,222	-0.01(-0.05%)
Jan 25, 2024	20.58	21.47	20.41	20.99	22,684,924	-0.50(-2.32%)
Jan 24, 2024	20.18	21.54	20.14	21.49	18,436,694	+0.53(+2.51%)
Jan 23, 2024	20.22	21.26	20.09	20.96	17,013,348	+0.25(+1.23%)
Jan 22, 2024	21.57	21.58	20.65	20.71	18,850,812	-1.42(-6.40%)
Jan 19, 2024	22.57	23.30	22.00	22.12	18,078,866	-0.63(-2.79%)
Jan 18, 2024	22.75	23.65	22.56	22.76	20,003,512	-0.38(-1.65%)
Jan 17, 2024	23.65	23.85	23.00	23.14	18,638,480	+0.52(+2.29%)
Jan 16, 2024	22.36	22.91	22.16	22.62	17,812,794	+0.82(+3.76%)
Jan 12, 2024	20.93	22.04	20.57	21.80	18,574,252	+0.10(+0.45%)
Jan 11, 2024	21.40	22.43	21.30	21.70	23,400,278	+0.54(+2.54%)
Jan 10, 2024	21.30	21.83	21.08	21.17	18,686,672	-0.03(-0.14%)
Jan 09, 2024	21.36	21.72	20.95	21.20	18,083,082	+0.63(+3.08%)
Jan 08, 2024	21.82	22.15	20.56	20.56	20,941,580	-1.22(-5.60%)
Jan 05, 2024	22.01	22.14	21.09	21.78	26,391,378	+0.21(+0.95%)
Jan 04, 2024	21.52	21.65	21.09	21.58	21,173,192	+0.14(+0.64%)
Jan 03, 2024	20.50	21.58	20.43	21.44	30,652,252	+1.59(+8.01%)
Jan 02, 2024	19.89	20.16	19.25	19.85	25,681,386	+0.38(+1.95%)
Dec 29, 2023	18.74	19.48	18.59	19.47	28,048,614	+0.89(+4.78%)
Dec 28, 2023	18.60	18.77	18.25	18.58	20,953,404	+0.25(+1.38%)
Dec 27, 2023	18.43	18.71	18.15	18.33	19,094,866	-0.19(-1.00%)
Dec 26, 2023	19.06	19.21	18.39	18.51	13,498,786	-0.72(-3.75%)
Dec 22, 2023	19.45	19.64	18.86	19.24	20,990,720	-0.50(-2.52%)
Dec 21, 2023	20.12	20.45	19.72	19.73	23,466,510	-1.07(-5.16%)
Dec 20, 2023	19.78	20.85	19.09	20.81	30,941,596	+1.18(+6.04%)
Dec 19, 2023	20.45	20.58	19.54	19.62	21,264,254	-1.23(-5.91%)
Dec 18, 2023	20.59	20.99	20.33	20.85	13,307,987	-0.03(-0.14%)
Dec 15, 2023	20.27	21.20	20.11	20.88	27,003,918	+0.56(+2.77%)
Dec 14, 2023	20.97	21.11	19.90	20.32	25,687,398	-1.75(-7.92%)
Dec 13, 2023	24.65	25.22	22.05	22.07	20,501,736	-2.61(-10.58%)
Dec 12, 2023	24.71	25.33	24.43	24.68	9,261,472	+0.06(+0.24%)
Dec 11, 2023	24.81	25.11	24.43	24.62	7,800,735	-0.12(-0.47%)
Dec 08, 2023	25.41	25.52	24.36	24.74	13,387,780	-0.51(-2.04%)
Dec 07, 2023	25.73	26.12	25.22	25.25	10,642,213	-0.60(-2.33%)
Dec 06, 2023	25.15	25.93	24.20	25.85	16,006,119	+0.18(+0.72%)
Dec 05, 2023	25.03	25.83	25.00	25.67	13,170,733	+1.00(+4.05%)
Dec 04, 2023	25.77	25.86	24.64	24.67	13,189,568	-0.78(-3.05%)
Dec 01, 2023	28.14	28.60	25.36	25.45	21,277,438	-2.47(-8.83%)
Nov 30, 2023	27.70	28.30	27.43	27.91	12,100,095	-0.26(-0.93%)
Nov 29, 2023	27.94	28.31	26.85	28.18	12,289,896	-0.47(-1.63%)
Nov 28, 2023	28.39	29.02	28.07	28.64	9,356,033	+0.38(+1.34%)
Nov 27, 2023	28.40	28.98	28.12	28.26	8,499,796	+0.26(+0.94%)
Nov 24, 2023	28.58	28.72	27.80	28.00	5,062,600	-0.54(-1.90%)
Nov 22, 2023	28.50	28.86	27.89	28.54	10,405,477	-0.46(-1.57%)
Nov 21, 2023	28.44	29.07	28.34	29.00	9,766,917	+1.05(+3.75%)
Nov 20, 2023	28.32	28.69	27.78	27.95	9,030,911	-0.45(-1.57%)
Nov 17, 2023	28.85	29.02	28.25	28.40	12,365,905	-1.13(-3.81%)
Nov 16, 2023	28.54	29.94	28.29	29.52	17,631,470	+1.37(+4.86%)
Nov 15, 2023	28.39	28.52	26.78	28.16	14,430,253	-0.17(-0.62%)
Nov 14, 2023	30.86	30.86	28.33	28.33	18,307,186	-5.57(-16.44%)
Nov 13, 2023	34.50	34.90	33.55	33.90	8,569,326	+0.01(+0.03%)
Nov 10, 2023	34.47	35.39	33.56	33.89	12,440,637	-1.16(-3.30%)
Nov 09, 2023	32.85	35.21	32.83	35.05	12,341,555	+1.60(+4.79%)
Nov 08, 2023	32.47	33.79	32.20	33.45	9,692,153	+1.13(+3.48%)
Nov 07, 2023	32.52	33.05	31.97	32.32	9,319,913	+0.30(+0.94%)
Nov 06, 2023	30.90	32.55	30.75	32.02	9,511,074	+1.12(+3.61%)
Nov 03, 2023	31.90	31.94	30.22	30.90	13,090,540	-2.69(-8.01%)
Nov 02, 2023	35.02	35.29	33.54	33.59	11,947,337	-2.93(-8.03%)
Nov 01, 2023	37.09	38.08	36.39	36.52	10,110,500	-0.49(-1.31%)
Oct 31, 2023	37.89	38.28	36.77	37.01	8,779,841	-1.03(-2.71%)
Oct 30, 2023	37.62	38.90	36.85	38.04	9,291,414	-0.64(-1.66%)
Oct 27, 2023	37.13	39.05	36.91	38.68	12,378,602	+1.37(+3.67%)
Oct 26, 2023	37.31	37.98	36.21	37.31	14,125,689	-0.26(-0.70%)
Oct 25, 2023	36.76	37.78	36.35	37.57	11,459,514	+1.74(+4.85%)
Oct 24, 2023	35.82	36.51	35.03	35.84	8,315,874	-0.84(-2.30%)
Oct 23, 2023	36.29	36.98	35.19	36.68	12,364,029	+0.95(+2.66%)
Oct 20, 2023	34.47	35.80	34.28	35.73	11,831,909	+1.34(+3.90%)
Oct 19, 2023	33.11	34.57	32.40	34.39	16,380,270	+1.59(+4.85%)
Oct 18, 2023	31.62	32.99	31.58	32.80	10,193,734	+1.95(+6.33%)
Oct 17, 2023	32.59	32.59	30.10	30.85	11,897,317	-1.12(-3.49%)
Oct 16, 2023	32.75	33.14	31.75	31.96	8,178,846	-1.62(-4.83%)
Oct 13, 2023	32.38	33.88	32.19	33.58	10,615,740	+0.91(+2.79%)
Oct 12, 2023	30.52	33.18	30.52	32.67	11,595,076	+2.04(+6.66%)
Oct 11, 2023	30.35	31.27	29.79	30.63	8,868,066	+0.21(+0.70%)
Oct 10, 2023	31.33	31.35	29.85	30.42	10,677,269	-1.04(-3.30%)
Oct 09, 2023	32.69	32.72	31.18	31.46	7,828,372	-0.58(-1.82%)
Oct 06, 2023	33.52	34.03	31.52	32.04	12,624,395	-0.87(-2.65%)
Oct 05, 2023	33.25	33.74	32.62	32.91	10,838,934	-0.10(-0.29%)
Oct 04, 2023	33.11	34.21	32.73	33.01	12,867,803	+0.00(+0.00%)
Oct 03, 2023	32.03	33.43	31.73	33.01	13,792,996	+1.59(+5.07%)
Oct 02, 2023	30.23	31.86	30.05	31.42	12,966,011	+1.34(+4.45%)
Sep 29, 2023	28.90	30.32	28.83	30.08	12,629,079	+0.54(+1.84%)
Sep 28, 2023	30.33	30.39	29.05	29.53	12,182,423	-0.75(-2.47%)
Sep 27, 2023	30.65	31.17	29.84	30.28	17,446,112	-0.90(-2.90%)
Sep 26, 2023	30.64	31.26	29.87	31.18	10,717,913	+1.16(+3.85%)
Sep 25, 2023	30.97	30.35	29.93	30.03	8,511,450	-0.40(-1.31%)
Sep 22, 2023	29.96	30.49	29.57	30.43	9,484,593	+0.26(+0.87%)
Sep 21, 2023	29.51	30.18	29.38	30.17	11,670,028	+1.36(+4.72%)
Sep 20, 2023	27.66	28.83	27.14	28.81	11,340,751	+0.85(+3.06%)
Sep 19, 2023	27.60	28.25	27.22	27.95	8,394,191	+0.33(+1.19%)
Sep 18, 2023	27.05	27.63	27.03	27.62	6,943,652	+0.54(+1.99%)
Sep 15, 2023	26.58	27.43	26.46	27.09	11,768,795	+0.87(+3.34%)
Sep 14, 2023	26.67	26.81	25.98	26.21	11,336,732	-1.13(-4.15%)
Sep 13, 2023	26.68	27.60	26.52	27.34	9,306,792	+0.57(+2.12%)
Sep 12, 2023	26.88	27.01	26.32	26.78	9,253,667	+0.06(+0.22%)
Sep 11, 2023	26.35	26.80	26.13	26.72	7,201,464	-0.16(-0.61%)
Sep 08, 2023	26.63	27.10	26.51	26.88	8,100,780	+0.22(+0.83%)
Sep 07, 2023	26.37	27.00	26.26	26.66	10,523,947	+0.79(+3.05%)
Sep 06, 2023	25.55	26.34	25.12	25.87	12,456,186	+0.26(+1.01%)
Sep 05, 2023	24.55	25.63	24.46	25.61	12,849,535	+1.52(+6.30%)