Direxion High Growth ETF (HIPR) Exchange: NYSE ARCA
Data as of May 2, 2025
$71.25 ($-0.79) -1.10%
Direxion High Growth ETF - Daily Information
Click for more stock information on Direxion High Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $71.25 |
| Previous Close | $71.25 |
| High | $71.25 |
| Low | $71.25 |
| Adjusted Open | $71.25 |
| Previous Adjusted Close | $71.25 |
| Adjusted High | $71.25 |
| Adjusted Low | $71.25 |
Invest in Direxion High Growth ETF (HIPR)
Historical Stock Data for Direxion High Growth ETF (HIPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-17 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 450 |
| 2021-09-16 | $71.87 | $72.05 | $71.80 | $72.05 | $72.05 | 2,923 |
| 2021-09-15 | $71.50 | $72.14 | $71.50 | $72.14 | $72.14 | 10,912 |
| 2021-09-14 | $71.65 | $71.67 | $71.30 | $71.46 | $71.46 | 1,422 |
| 2021-09-13 | $71.67 | $71.67 | $71.67 | $71.67 | $71.67 | 147 |
| 2021-09-10 | $72.23 | $72.23 | $71.37 | $71.37 | $71.37 | 13,317 |
| 2021-09-09 | $72.69 | $72.69 | $72.21 | $72.24 | $72.24 | 1,682 |
| 2021-09-08 | $72.51 | $72.57 | $72.16 | $72.43 | $72.43 | 1,244 |
| 2021-09-07 | $73.68 | $73.68 | $72.62 | $72.67 | $72.67 | 612 |
| 2021-09-03 | $72.59 | $72.59 | $72.37 | $72.37 | $72.37 | 2,932 |
| 2021-09-02 | $72.66 | $72.66 | $72.52 | $72.52 | $72.52 | 2,159 |
| 2021-09-01 | $72.82 | $72.82 | $72.55 | $72.55 | $72.55 | 922 |
| 2021-08-31 | $71.88 | $72.60 | $71.88 | $72.54 | $72.54 | 1,206 |
| 2021-08-30 | $72.81 | $72.81 | $72.26 | $72.26 | $72.26 | 539 |
| 2021-08-27 | $71.34 | $72.26 | $71.34 | $72.26 | $72.26 | 1,374 |
| 2021-08-26 | $71.58 | $71.58 | $70.93 | $70.94 | $70.94 | 80,960 |
| 2021-08-25 | $71.67 | $71.84 | $71.60 | $71.84 | $71.84 | 9,908 |
| 2021-08-24 | $71.58 | $71.58 | $71.51 | $71.51 | $71.51 | 4,774 |
| 2021-08-23 | $70.48 | $71.18 | $70.41 | $71.18 | $71.18 | 1,889 |
| 2021-08-20 | $69.79 | $70.31 | $69.79 | $70.31 | $70.31 | 960 |
| 2021-08-19 | $69.61 | $69.61 | $69.59 | $69.59 | $69.59 | 3,502 |
| 2021-08-18 | $70.53 | $70.53 | $69.88 | $69.88 | $69.88 | 803 |
| 2021-08-17 | $70.49 | $70.49 | $70.49 | $70.49 | $70.49 | 413 |
| 2021-08-16 | $71.16 | $71.33 | $71.01 | $71.33 | $71.33 | 6,468 |
| 2021-08-13 | $71.31 | $71.50 | $71.23 | $71.40 | $71.40 | 1,719 |
| 2021-08-12 | $71.41 | $71.45 | $71.40 | $71.45 | $71.45 | 1,148 |
| 2021-08-11 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 241 |
| 2021-08-10 | $71.21 | $71.21 | $70.97 | $70.97 | $70.97 | 1,037 |
| 2021-08-09 | $71.83 | $71.83 | $70.96 | $70.96 | $70.96 | 649 |
| 2021-08-06 | $70.50 | $70.74 | $70.50 | $70.74 | $70.74 | 311 |
| 2021-08-05 | $70.62 | $70.62 | $70.40 | $70.47 | $70.47 | 1,093 |
| 2021-08-04 | $70.36 | $70.44 | $70.15 | $70.15 | $70.15 | 872 |
| 2021-08-03 | $69.93 | $70.15 | $69.93 | $70.15 | $70.15 | 468 |
| 2021-08-02 | $69.42 | $69.83 | $69.42 | $69.72 | $69.72 | 1,711 |
| 2021-07-30 | $69.93 | $69.93 | $69.79 | $69.79 | $69.79 | 7,921 |
| 2021-07-29 | $70.54 | $70.63 | $70.54 | $70.60 | $70.60 | 25,735 |
| 2021-07-28 | $69.93 | $70.47 | $69.93 | $70.33 | $70.33 | 8,548 |
| 2021-07-27 | $70.41 | $70.41 | $70.16 | $70.16 | $70.16 | 4,099 |
| 2021-07-26 | $70.69 | $70.99 | $70.69 | $70.99 | $70.99 | 2,821 |
| 2021-07-23 | $70.65 | $70.65 | $70.65 | $70.65 | $70.65 | 190 |
| 2021-07-22 | $69.51 | $69.79 | $69.51 | $69.75 | $69.75 | 1,821 |
| 2021-07-21 | $69.21 | $69.49 | $69.21 | $69.49 | $69.49 | 769 |
| 2021-07-20 | $68.67 | $68.92 | $68.67 | $68.92 | $68.92 | 554 |
| 2021-07-19 | $67.15 | $67.58 | $67.15 | $67.58 | $67.58 | 1,921 |
| 2021-07-16 | $69.10 | $69.10 | $68.71 | $68.71 | $68.71 | 440 |
| 2021-07-15 | $69.40 | $69.40 | $69.18 | $69.24 | $69.24 | 1,294 |
| 2021-07-14 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 496 |
| 2021-07-13 | $69.88 | $69.88 | $69.60 | $69.60 | $69.60 | 501 |
| 2021-07-12 | $69.78 | $69.95 | $69.73 | $69.95 | $69.95 | 1,220 |
| 2021-07-09 | $69.46 | $69.48 | $69.46 | $69.48 | $69.48 | 316 |
| 2021-07-08 | $67.72 | $68.61 | $67.72 | $68.61 | $68.61 | 1,007 |
| 2021-07-07 | $69.32 | $69.32 | $69.21 | $69.21 | $69.21 | 710 |
| 2021-07-06 | $71.02 | $71.02 | $68.76 | $69.05 | $69.05 | 1,931 |
| 2021-07-02 | $68.68 | $68.97 | $68.50 | $68.97 | $68.97 | 1,245 |
| 2021-07-01 | $68.03 | $68.24 | $68.02 | $68.24 | $68.24 | 1,778 |
| 2021-06-30 | $68.01 | $68.01 | $67.99 | $67.99 | $67.99 | 1,171 |
| 2021-06-29 | $68.09 | $68.20 | $67.91 | $67.92 | $67.92 | 5,769 |
| 2021-06-28 | $67.63 | $68.00 | $67.63 | $67.90 | $67.90 | 6,144 |
| 2021-06-25 | $67.53 | $67.57 | $67.35 | $67.57 | $67.57 | 2,078 |
| 2021-06-24 | $67.77 | $67.77 | $67.52 | $67.52 | $67.52 | 47,339 |
| 2021-06-23 | $67.02 | $67.28 | $67.02 | $67.15 | $67.15 | 6,138 |
| 2021-06-22 | $67.11 | $67.15 | $67.11 | $67.15 | $67.15 | 322 |
| 2021-06-21 | $68.19 | $68.19 | $66.33 | $66.50 | $66.41 | 2,280 |
| 2021-06-18 | $66.80 | $68.42 | $66.80 | $68.42 | $68.33 | 631 |
| 2021-06-17 | $65.88 | $66.89 | $65.88 | $66.69 | $66.60 | 4,816 |
| 2021-06-16 | $66.20 | $66.30 | $66.01 | $66.01 | $65.93 | 455 |
| 2021-06-15 | $66.17 | $66.17 | $66.17 | $66.17 | $66.08 | 184 |
| 2021-06-14 | $66.46 | $66.46 | $66.46 | $66.46 | $66.37 | 163 |
| 2021-06-11 | $65.98 | $65.98 | $65.98 | $65.98 | $65.89 | 257 |
| 2021-06-10 | $65.73 | $65.85 | $65.73 | $65.81 | $65.72 | 604 |
| 2021-06-09 | $65.60 | $65.60 | $65.40 | $65.40 | $65.31 | 496 |
| 2021-06-08 | $65.49 | $65.49 | $65.49 | $65.49 | $65.40 | 59 |
| 2021-06-07 | $65.44 | $65.44 | $65.44 | $65.44 | $65.36 | 51 |
| 2021-06-04 | $65.29 | $65.29 | $65.29 | $65.29 | $65.20 | 74 |
| 2021-06-03 | $64.26 | $64.50 | $64.26 | $64.50 | $64.42 | 145 |
| 2021-06-02 | $64.74 | $64.78 | $64.74 | $64.78 | $64.70 | 1,117 |
| 2021-06-01 | $64.61 | $64.61 | $64.61 | $64.61 | $64.52 | 67 |
| 2021-05-28 | $64.81 | $64.81 | $64.81 | $64.81 | $64.72 | 48 |
| 2021-05-27 | $64.78 | $64.78 | $64.68 | $64.68 | $64.59 | 162 |
| 2021-05-26 | $64.72 | $64.72 | $64.72 | $64.72 | $64.64 | 34 |
| 2021-05-25 | $64.80 | $64.80 | $64.60 | $64.60 | $64.52 | 136 |
| 2021-05-24 | $64.77 | $64.82 | $64.67 | $64.67 | $64.59 | 898 |
| 2021-05-21 | $64.15 | $64.19 | $63.78 | $63.78 | $63.70 | 1,556 |
| 2021-05-20 | $63.94 | $63.94 | $63.94 | $63.94 | $63.86 | 343 |
| 2021-05-19 | $62.98 | $62.98 | $62.98 | $62.98 | $62.90 | 144 |
| 2021-05-18 | $63.19 | $63.19 | $63.19 | $63.19 | $63.11 | 73 |
| 2021-05-17 | $63.58 | $63.58 | $63.58 | $63.58 | $63.50 | 204 |
| 2021-05-14 | $63.82 | $63.84 | $63.82 | $63.84 | $63.75 | 255 |
| 2021-05-13 | $62.68 | $62.68 | $62.68 | $62.68 | $62.60 | 172 |
| 2021-05-12 | $62.50 | $62.50 | $62.07 | $62.07 | $61.99 | 476 |
| 2021-05-11 | $62.98 | $63.49 | $62.98 | $63.49 | $63.41 | 689 |
| 2021-05-10 | $64.62 | $64.62 | $63.94 | $63.94 | $63.86 | 410 |
| 2021-05-07 | $65.11 | $65.11 | $65.11 | $65.11 | $65.02 | 75 |
| 2021-05-06 | $63.32 | $64.53 | $63.31 | $64.53 | $64.45 | 389 |
| 2021-05-05 | $64.02 | $64.02 | $64.02 | $64.02 | $63.94 | 15 |
| 2021-05-04 | $64.01 | $64.01 | $64.01 | $64.01 | $63.93 | 121 |
| 2021-05-03 | $65.50 | $65.50 | $64.80 | $64.80 | $64.71 | 296 |
| 2021-04-30 | $64.88 | $64.88 | $64.88 | $64.88 | $64.79 | 48 |
| 2021-04-29 | $65.31 | $65.31 | $65.28 | $65.28 | $65.19 | 330 |
| 2021-04-28 | $64.89 | $64.89 | $64.89 | $64.89 | $64.80 | 124 |
| 2021-04-27 | $65.00 | $65.00 | $65.00 | $65.00 | $64.92 | 89 |
| 2021-04-26 | $65.09 | $65.09 | $65.09 | $65.09 | $65.01 | 69 |
| 2021-04-23 | $64.91 | $64.91 | $64.87 | $64.88 | $64.80 | 495 |
| 2021-04-22 | $64.27 | $64.27 | $64.11 | $64.11 | $64.03 | 299 |
| 2021-04-21 | $64.47 | $64.89 | $64.47 | $64.89 | $64.81 | 570 |
| 2021-04-20 | $64.34 | $64.47 | $64.34 | $64.47 | $64.39 | 431 |
| 2021-04-19 | $65.26 | $65.26 | $64.77 | $64.82 | $64.74 | 712 |
| 2021-04-16 | $65.34 | $65.46 | $65.34 | $65.41 | $65.33 | 682 |
| 2021-04-15 | $65.33 | $65.33 | $65.33 | $65.33 | $65.25 | 86 |
| 2021-04-14 | $64.92 | $64.92 | $64.20 | $64.20 | $64.12 | 385 |
| 2021-04-13 | $64.89 | $64.89 | $64.89 | $64.89 | $64.80 | 386 |
| 2021-04-12 | $63.96 | $64.35 | $63.96 | $64.24 | $64.16 | 1,046 |
| 2021-04-09 | $63.58 | $63.58 | $63.58 | $63.58 | $63.50 | 93 |
| 2021-04-08 | $63.27 | $63.27 | $63.27 | $63.27 | $63.18 | 153 |
| 2021-04-07 | $62.77 | $63.06 | $62.77 | $62.92 | $62.84 | 955 |
| 2021-04-06 | $62.70 | $62.70 | $62.56 | $62.56 | $62.48 | 292 |
| 2021-04-05 | $61.97 | $62.79 | $61.97 | $62.75 | $62.66 | 703 |
| 2021-04-01 | $61.44 | $61.66 | $61.44 | $61.58 | $61.50 | 653 |
| 2021-03-31 | $60.59 | $60.88 | $60.59 | $60.88 | $60.80 | 183 |
| 2021-03-30 | $60.25 | $60.25 | $60.09 | $60.09 | $60.01 | 368 |
| 2021-03-29 | $60.42 | $60.42 | $60.42 | $60.42 | $60.34 | 90 |
| 2021-03-26 | $60.19 | $60.19 | $60.19 | $60.19 | $60.11 | 396 |
| 2021-03-25 | $59.33 | $59.52 | $59.33 | $59.52 | $59.44 | 134 |
| 2021-03-24 | $59.81 | $59.81 | $59.54 | $59.54 | $59.46 | 343 |
| 2021-03-23 | $59.89 | $61.12 | $59.89 | $60.68 | $60.60 | 813 |
| 2021-03-22 | $60.51 | $60.57 | $60.51 | $60.57 | $60.41 | 304 |
| 2021-03-19 | $59.50 | $59.94 | $59.50 | $59.94 | $59.78 | 416 |
| 2021-03-18 | $59.67 | $59.67 | $59.67 | $59.67 | $59.51 | 24 |
| 2021-03-17 | $60.97 | $60.97 | $60.97 | $60.97 | $60.80 | 48 |
| 2021-03-16 | $60.89 | $60.89 | $60.81 | $60.81 | $60.64 | 495 |
| 2021-03-15 | $60.71 | $60.71 | $60.71 | $60.71 | $60.54 | 5 |
| 2021-03-12 | $59.98 | $60.35 | $59.98 | $60.35 | $60.19 | 400 |
| 2021-03-11 | $60.61 | $60.63 | $60.61 | $60.63 | $60.46 | 261 |
| 2021-03-10 | $59.59 | $59.59 | $59.59 | $59.59 | $59.43 | 46 |
| 2021-03-09 | $59.46 | $59.46 | $59.46 | $59.46 | $59.30 | 195 |
| 2021-03-08 | $58.75 | $58.75 | $57.71 | $57.71 | $57.55 | 268 |
| 2021-03-05 | $58.62 | $58.62 | $58.62 | $58.62 | $58.46 | 201 |
| 2021-03-04 | $58.39 | $58.39 | $57.59 | $57.59 | $57.43 | 1,475 |
| 2021-03-03 | $59.84 | $59.84 | $58.62 | $58.62 | $58.46 | 3,020 |
| 2021-03-02 | $59.89 | $59.89 | $59.89 | $59.89 | $59.72 | 161 |
| 2021-03-01 | $60.51 | $60.51 | $60.51 | $60.51 | $60.34 | 141 |
| 2021-02-26 | $59.19 | $59.19 | $59.19 | $59.19 | $59.02 | 200 |
| 2021-02-25 | $60.77 | $60.77 | $58.85 | $58.85 | $58.69 | 865 |
| 2021-02-24 | $59.87 | $60.86 | $59.87 | $60.85 | $60.68 | 1,025 |
| 2021-02-23 | $59.12 | $60.37 | $58.45 | $60.26 | $60.10 | 1,977 |
| 2021-02-22 | $60.92 | $60.99 | $60.34 | $60.34 | $60.17 | 8,416 |
| 2021-02-19 | $62.01 | $62.01 | $61.37 | $61.37 | $61.20 | 806 |
| 2021-02-18 | $61.65 | $61.88 | $59.68 | $61.88 | $61.71 | 4,433 |
| 2021-02-17 | $61.86 | $62.45 | $60.54 | $62.14 | $61.97 | 12,686 |
| 2021-02-16 | $62.31 | $62.31 | $62.31 | $62.31 | $62.13 | 329 |
| 2021-02-12 | $61.88 | $62.42 | $61.85 | $62.42 | $62.24 | 1,037 |
| 2021-02-11 | $62.15 | $62.15 | $62.15 | $62.15 | $61.98 | 89 |
| 2021-02-10 | $61.99 | $61.99 | $61.93 | $61.99 | $61.82 | 314 |
| 2021-02-09 | $62.10 | $62.11 | $62.05 | $62.11 | $61.93 | 3,357 |
| 2021-02-08 | $62.13 | $62.13 | $62.13 | $62.13 | $61.96 | 126 |
| 2021-02-05 | $61.76 | $61.76 | $61.69 | $61.69 | $61.52 | 372 |
| 2021-02-04 | $61.07 | $61.50 | $61.07 | $61.50 | $61.33 | 665 |
| 2021-02-03 | $61.32 | $61.35 | $61.08 | $61.08 | $60.91 | 908 |
| 2021-02-02 | $61.22 | $61.22 | $61.18 | $61.18 | $61.01 | 284 |
| 2021-02-01 | $59.73 | $60.38 | $59.73 | $60.38 | $60.21 | 354 |
| 2021-01-29 | $59.57 | $60.14 | $59.00 | $59.32 | $59.15 | 7,058 |
| 2021-01-28 | $60.50 | $60.50 | $60.35 | $60.35 | $60.19 | 526 |
| 2021-01-27 | $60.53 | $60.89 | $59.98 | $59.98 | $59.81 | 456 |
| 2021-01-26 | $61.66 | $61.69 | $61.60 | $61.60 | $61.43 | 437 |
| 2021-01-25 | $61.06 | $61.65 | $61.02 | $61.65 | $61.48 | 1,207 |
| 2021-01-22 | $61.30 | $61.41 | $61.30 | $61.41 | $61.24 | 531 |
| 2021-01-21 | $62.01 | $62.01 | $60.97 | $61.48 | $61.31 | 4,838 |
| 2021-01-20 | $60.12 | $61.05 | $60.07 | $61.01 | $60.85 | 1,495 |
| 2021-01-19 | $60.28 | $60.28 | $59.28 | $59.72 | $59.56 | 1,563 |
| 2021-01-15 | $58.97 | $58.97 | $58.97 | $58.97 | $58.81 | 165 |
| 2021-01-14 | $59.47 | $59.47 | $59.47 | $59.47 | $59.31 | 188 |
| 2021-01-13 | $59.77 | $59.89 | $57.45 | $59.89 | $59.72 | 2,125 |
| 2021-01-12 | $59.50 | $59.74 | $59.50 | $59.74 | $59.58 | 504 |
| 2021-01-11 | $59.58 | $59.58 | $59.58 | $59.58 | $59.41 | 164 |
| 2021-01-08 | $59.79 | $60.21 | $59.79 | $60.21 | $60.04 | 312 |
| 2021-01-07 | $58.01 | $59.67 | $58.01 | $59.67 | $59.50 | 1,561 |
| 2021-01-06 | $57.70 | $58.40 | $57.70 | $58.02 | $57.86 | 610 |
| 2021-01-05 | $58.12 | $58.63 | $58.12 | $58.63 | $58.47 | 3,737 |
| 2021-01-04 | $58.90 | $58.93 | $58.02 | $58.02 | $57.86 | 2,365 |
| 2020-12-31 | $58.51 | $58.90 | $58.51 | $58.90 | $58.74 | 799 |
| 2020-12-30 | $58.98 | $58.98 | $58.66 | $58.66 | $58.50 | 691 |
| 2020-12-29 | $58.93 | $58.96 | $58.92 | $58.94 | $58.78 | 949 |
| 2020-12-28 | $58.35 | $58.82 | $58.35 | $58.82 | $58.65 | 4,494 |
| 2020-12-24 | $58.34 | $58.34 | $58.21 | $58.21 | $58.05 | 248 |
| 2020-12-23 | $58.36 | $58.36 | $58.11 | $58.11 | $57.95 | 819 |
| 2020-12-22 | $58.18 | $58.31 | $58.16 | $58.16 | $58.00 | 562 |
| 2020-12-21 | $58.30 | $58.30 | $58.18 | $58.18 | $57.97 | 130 |
| 2020-12-18 | $58.10 | $58.29 | $58.10 | $58.29 | $58.08 | 192 |
| 2020-12-17 | $58.50 | $58.50 | $57.94 | $57.94 | $57.73 | 1,567 |
| 2020-12-16 | $58.00 | $58.16 | $57.97 | $58.10 | $57.89 | 1,802 |
| 2020-12-15 | $57.40 | $57.91 | $57.40 | $57.91 | $57.70 | 928 |
| 2020-12-14 | $57.45 | $57.65 | $57.31 | $57.34 | $57.13 | 1,221 |
| 2020-12-11 | $57.20 | $57.20 | $57.00 | $57.06 | $56.86 | 497 |
| 2020-12-10 | $57.47 | $57.47 | $57.47 | $57.47 | $57.27 | 204 |
| 2020-12-09 | $58.62 | $58.62 | $57.18 | $57.39 | $57.18 | 1,158 |
| 2020-12-08 | $58.04 | $58.38 | $58.00 | $58.38 | $58.17 | 1,078 |
| 2020-12-07 | $57.94 | $58.28 | $57.94 | $58.19 | $57.98 | 2,228 |
| 2020-12-04 | $57.94 | $57.94 | $57.94 | $57.94 | $57.73 | 242 |
| 2020-12-03 | $57.74 | $57.91 | $57.60 | $57.60 | $57.40 | 922 |
| 2020-12-02 | $57.65 | $57.65 | $57.65 | $57.65 | $57.45 | 75 |
| 2020-12-01 | $57.27 | $57.66 | $57.27 | $57.59 | $57.39 | 613 |
| 2020-11-30 | $56.47 | $56.75 | $56.47 | $56.75 | $56.55 | 357 |
| 2020-11-27 | $56.64 | $56.77 | $56.64 | $56.77 | $56.56 | 343 |
| 2020-11-25 | $56.17 | $56.35 | $56.17 | $56.35 | $56.15 | 2,093 |
| 2020-11-24 | $55.76 | $56.17 | $55.56 | $56.00 | $55.80 | 9,247 |
| 2020-11-23 | $55.63 | $55.63 | $55.26 | $55.31 | $55.11 | 1,051 |
| 2020-11-20 | $55.63 | $55.66 | $51.79 | $55.29 | $55.09 | 2,865 |
| 2020-11-19 | $55.58 | $55.89 | $55.58 | $55.71 | $55.51 | 946 |
| 2020-11-18 | $56.24 | $56.24 | $55.70 | $55.70 | $55.50 | 746 |
| 2020-11-17 | $56.24 | $56.24 | $55.99 | $56.11 | $55.91 | 1,620 |
| 2020-11-16 | $56.60 | $56.60 | $56.18 | $56.32 | $56.12 | 1,188 |
| 2020-11-13 | $55.81 | $56.13 | $55.81 | $56.13 | $55.92 | 494 |
| 2020-11-12 | $56.00 | $56.07 | $55.48 | $55.63 | $55.44 | 1,366 |
| 2020-11-11 | $55.89 | $56.01 | $55.89 | $56.01 | $55.81 | 267 |
| 2020-11-10 | $55.13 | $55.19 | $55.13 | $55.13 | $54.93 | 334 |
| 2020-11-09 | $56.31 | $57.01 | $55.68 | $55.68 | $55.48 | 2,760 |
| 2020-11-06 | $55.75 | $57.00 | $55.75 | $56.32 | $56.12 | 7,776 |
| 2020-11-05 | $56.36 | $56.38 | $56.36 | $56.38 | $56.18 | 895 |
| 2020-11-04 | $54.22 | $55.34 | $54.22 | $55.14 | $54.94 | 667 |
| 2020-11-03 | $52.73 | $52.88 | $52.42 | $52.66 | $52.47 | 805 |
| 2020-11-02 | $51.10 | $51.51 | $51.10 | $51.51 | $51.32 | 1,394 |
| 2020-10-30 | $51.03 | $51.15 | $50.92 | $51.15 | $50.96 | 1,314 |
| 2020-10-29 | $52.00 | $52.68 | $52.00 | $52.68 | $52.49 | 1,145 |
| 2020-10-28 | $52.13 | $52.23 | $51.80 | $51.80 | $51.61 | 1,284 |
| 2020-10-27 | $53.99 | $53.99 | $53.99 | $53.99 | $53.79 | 258 |
| 2020-10-26 | $54.25 | $54.75 | $53.38 | $53.65 | $53.45 | 5,161 |
| 2020-10-23 | $54.43 | $54.43 | $54.43 | $54.43 | $54.23 | 160 |
| 2020-10-22 | $54.31 | $54.36 | $54.18 | $54.24 | $54.05 | 729 |
| 2020-10-21 | $54.23 | $54.70 | $54.23 | $54.37 | $54.17 | 1,676 |
| 2020-10-20 | $54.35 | $54.82 | $54.29 | $54.29 | $54.10 | 3,239 |
| 2020-10-19 | $55.20 | $55.35 | $54.01 | $54.01 | $53.81 | 726 |
| 2020-10-16 | $55.24 | $55.24 | $55.08 | $55.08 | $54.88 | 345 |
| 2020-10-15 | $54.50 | $56.94 | $53.00 | $55.22 | $55.02 | 2,263 |
| 2020-10-14 | $56.84 | $56.84 | $55.99 | $56.27 | $56.06 | 3,113 |
| 2020-10-13 | $56.73 | $56.73 | $56.71 | $56.71 | $56.51 | 431 |
| 2020-10-12 | $56.20 | $57.33 | $56.20 | $57.00 | $56.79 | 3,060 |
| 2020-10-09 | $57.00 | $57.00 | $55.16 | $55.49 | $55.29 | 4,847 |
| 2020-10-08 | $54.94 | $54.94 | $54.94 | $54.94 | $54.74 | 473 |
| 2020-10-07 | $54.67 | $54.67 | $54.67 | $54.67 | $54.48 | 245 |
| 2020-10-06 | $53.87 | $53.87 | $53.75 | $53.75 | $53.56 | 831 |
| 2020-10-05 | $54.58 | $54.72 | $54.58 | $54.72 | $54.52 | 1,161 |
| 2020-10-02 | $53.47 | $53.65 | $53.47 | $53.53 | $53.34 | 903 |
| 2020-10-01 | $54.04 | $54.80 | $54.04 | $54.76 | $54.56 | 804 |
| 2020-09-30 | $54.29 | $54.43 | $54.29 | $54.41 | $54.22 | 668 |
| 2020-09-29 | $53.83 | $53.83 | $53.80 | $53.80 | $53.60 | 319 |
| 2020-09-28 | $53.61 | $53.78 | $53.61 | $53.77 | $53.58 | 364 |
| 2020-09-25 | $53.03 | $53.07 | $53.02 | $53.02 | $52.83 | 481 |
| 2020-09-24 | $51.65 | $52.10 | $51.65 | $51.89 | $51.70 | 494 |
| 2020-09-23 | $53.10 | $53.10 | $51.68 | $51.68 | $51.50 | 1,197 |
| 2020-09-22 | $53.23 | $53.23 | $53.23 | $53.23 | $53.04 | 271 |
| 2020-09-21 | $52.00 | $52.57 | $51.32 | $52.57 | $52.34 | 4,300 |
| 2020-09-18 | $53.32 | $53.32 | $52.70 | $52.70 | $52.47 | 301 |
| 2020-09-17 | $53.21 | $53.21 | $52.82 | $53.16 | $52.94 | 875 |
| 2020-09-16 | $54.22 | $54.22 | $53.81 | $53.81 | $53.58 | 539 |
| 2020-09-15 | $54.85 | $54.85 | $54.46 | $54.46 | $54.23 | 1,805 |
| 2020-09-14 | $54.15 | $54.30 | $53.91 | $54.05 | $53.82 | 1,519 |
| 2020-09-11 | $53.10 | $53.22 | $52.44 | $52.96 | $52.74 | 5,455 |
| 2020-09-10 | $54.99 | $55.00 | $53.38 | $53.38 | $53.15 | 1,327 |
| 2020-09-09 | $54.07 | $55.04 | $54.07 | $54.61 | $54.38 | 1,567 |
| 2020-09-08 | $53.86 | $53.97 | $52.99 | $52.99 | $52.77 | 3,660 |
| 2020-09-04 | $55.41 | $55.60 | $53.35 | $55.40 | $55.17 | 8,559 |
| 2020-09-03 | $57.79 | $57.79 | $55.59 | $55.92 | $55.69 | 6,553 |
| 2020-09-02 | $59.54 | $59.54 | $58.00 | $58.81 | $58.56 | 5,588 |
| 2020-09-01 | $58.04 | $58.35 | $57.96 | $58.35 | $58.10 | 6,798 |
| 2020-08-31 | $57.45 | $58.53 | $57.45 | $57.90 | $57.65 | 1,879 |
| 2020-08-28 | $57.09 | $57.19 | $57.00 | $57.12 | $56.88 | 4,024 |
| 2020-08-27 | $57.06 | $57.37 | $56.70 | $57.09 | $56.85 | 5,510 |
| 2020-08-26 | $56.61 | $57.12 | $56.46 | $57.12 | $56.88 | 7,086 |
| 2020-08-25 | $55.81 | $56.21 | $55.60 | $56.21 | $55.97 | 3,048 |
| 2020-08-24 | $56.31 | $56.40 | $55.50 | $55.84 | $55.60 | 27,305 |
| 2020-08-21 | $55.20 | $55.44 | $55.16 | $55.44 | $55.20 | 1,231 |
| 2020-08-20 | $54.51 | $54.93 | $54.43 | $54.93 | $54.70 | 1,472 |
| 2020-08-19 | $54.55 | $54.85 | $54.32 | $54.32 | $54.09 | 1,295 |
| 2020-08-18 | $54.32 | $54.56 | $54.32 | $54.47 | $54.24 | 1,597 |
| 2020-08-17 | $54.00 | $54.07 | $54.00 | $54.07 | $53.85 | 1,002 |
| 2020-08-14 | $53.53 | $53.65 | $53.51 | $53.59 | $53.36 | 4,291 |
| 2020-08-13 | $53.62 | $53.71 | $53.55 | $53.55 | $53.33 | 841 |
| 2020-08-12 | $52.63 | $53.52 | $52.63 | $53.52 | $53.29 | 2,081 |
| 2020-08-11 | $53.00 | $53.00 | $52.20 | $52.26 | $52.04 | 1,276 |
| 2020-08-10 | $54.30 | $54.30 | $52.78 | $53.23 | $53.00 | 2,422 |
| 2020-08-07 | $53.87 | $53.87 | $52.94 | $53.31 | $53.08 | 1,200 |
| 2020-08-06 | $53.00 | $53.58 | $52.95 | $53.58 | $53.35 | 1,321 |
| 2020-08-05 | $52.96 | $52.98 | $52.96 | $52.98 | $52.76 | 502 |
| 2020-08-04 | $52.65 | $52.69 | $52.47 | $52.69 | $52.46 | 1,640 |
| 2020-08-03 | $52.44 | $52.65 | $52.40 | $52.47 | $52.25 | 6,744 |
| 2020-07-31 | $52.56 | $52.56 | $51.13 | $51.77 | $51.55 | 2,466 |
| 2020-07-30 | $50.30 | $50.87 | $50.19 | $50.87 | $50.66 | 961 |
| 2020-07-29 | $50.65 | $51.07 | $50.65 | $50.87 | $50.66 | 2,320 |
| 2020-07-28 | $50.53 | $50.64 | $50.26 | $50.26 | $50.05 | 1,283 |
| 2020-07-27 | $49.82 | $50.76 | $49.82 | $50.76 | $50.54 | 1,125 |
| 2020-07-24 | $51.69 | $51.69 | $49.89 | $50.16 | $49.95 | 2,351 |
| 2020-07-23 | $51.69 | $51.69 | $50.47 | $50.63 | $50.42 | 4,765 |
| 2020-07-22 | $51.85 | $51.85 | $51.46 | $51.75 | $51.53 | 1,474 |
| 2020-07-21 | $52.98 | $52.98 | $51.55 | $51.55 | $51.33 | 4,893 |
| 2020-07-20 | $50.84 | $52.19 | $50.84 | $52.18 | $51.96 | 5,141 |
| 2020-07-17 | $50.95 | $51.23 | $50.87 | $51.08 | $50.87 | 6,622 |
| 2020-07-16 | $50.88 | $50.96 | $50.59 | $50.85 | $50.64 | 4,131 |
| 2020-07-15 | $51.96 | $51.96 | $51.01 | $51.37 | $51.15 | 4,400 |
| 2020-07-14 | $50.62 | $51.04 | $49.69 | $51.04 | $50.83 | 5,614 |
| 2020-07-13 | $54.63 | $55.01 | $50.30 | $50.30 | $50.09 | 39,200 |
| 2020-07-10 | $50.82 | $51.04 | $50.82 | $51.04 | $50.83 | 371 |
| 2020-07-09 | $50.65 | $50.67 | $50.00 | $50.67 | $50.46 | 476 |
| 2020-07-08 | $50.62 | $50.62 | $50.62 | $50.62 | $50.41 | 512 |
| 2020-07-07 | $50.61 | $50.76 | $50.13 | $50.13 | $49.92 | 1,956 |
| 2020-07-06 | $50.44 | $50.44 | $50.44 | $50.44 | $50.22 | 100 |
| 2020-07-02 | $49.54 | $49.54 | $49.34 | $49.34 | $49.13 | 1,010 |
| 2020-07-01 | $49.13 | $49.13 | $49.13 | $49.13 | $48.92 | 28 |
| 2020-06-30 | $48.73 | $48.73 | $48.73 | $48.73 | $48.53 | 87 |
| 2020-06-29 | $47.74 | $47.74 | $47.74 | $47.74 | $47.54 | 28 |
| 2020-06-26 | $47.86 | $47.94 | $47.36 | $47.36 | $47.16 | 857 |
| 2020-06-25 | $48.42 | $48.90 | $48.42 | $48.90 | $48.69 | 256 |
| 2020-06-24 | $48.46 | $48.46 | $48.25 | $48.39 | $48.19 | 610 |
| 2020-06-23 | $49.64 | $49.81 | $49.62 | $49.81 | $49.60 | 490 |
| 2020-06-22 | $49.23 | $49.34 | $49.23 | $49.34 | $49.12 | 876 |
| 2020-06-19 | $49.57 | $49.57 | $48.89 | $48.89 | $48.67 | 1,162 |
| 2020-06-18 | $48.99 | $48.99 | $48.99 | $48.99 | $48.77 | 136 |
| 2020-06-17 | $49.29 | $49.29 | $48.90 | $48.94 | $48.72 | 4,674 |
| 2020-06-16 | $49.57 | $49.57 | $49.01 | $49.01 | $48.79 | 25,138 |
| 2020-06-15 | $48.25 | $48.25 | $48.04 | $48.12 | $47.91 | 1,138 |
| 2020-06-12 | $48.19 | $48.26 | $47.23 | $47.87 | $47.66 | 1,921 |
| 2020-06-11 | $48.89 | $48.93 | $47.12 | $47.12 | $46.91 | 1,716 |