Direxion Hydrogen ETF (HJEN) Exchange: NYSE ARCA
Data as of April 24, 2024
$11.07 ($0.16) 1.45%
Direxion Hydrogen ETF - Daily Information
Click for more stock information on Direxion Hydrogen ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $11.00 |
| Previous Close | $11.07 |
| High | $11.07 |
| Low | $10.95 |
| Adjusted Open | $11.00 |
| Previous Adjusted Close | $11.07 |
| Adjusted High | $11.07 |
| Adjusted Low | $10.95 |
About Direxion Hydrogen ETF (HJEN)
Direxion Hydrogen ETF
Invest in Direxion Hydrogen ETF (HJEN)
Historical Stock Data for Direxion Hydrogen ETF (HJEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | $11.00 | $11.07 | $10.95 | $11.07 | $11.07 | 12,659 |
| 2024-03-27 | $10.82 | $10.98 | $10.80 | $10.91 | $10.91 | 5,894 |
| 2024-03-26 | $10.85 | $10.91 | $10.78 | $10.81 | $10.81 | 7,183 |
| 2024-03-25 | $10.82 | $10.96 | $10.75 | $10.77 | $10.77 | 11,333 |
| 2024-03-22 | $10.90 | $10.90 | $10.72 | $10.82 | $10.82 | 5,229 |
| 2024-03-21 | $10.91 | $11.00 | $10.90 | $10.92 | $10.92 | 16,006 |
| 2024-03-20 | $10.70 | $10.89 | $10.62 | $10.83 | $10.83 | 5,862 |
| 2024-03-19 | $10.71 | $10.77 | $10.60 | $10.77 | $10.77 | 14,271 |
| 2024-03-18 | $10.81 | $10.81 | $10.68 | $10.68 | $10.66 | 8,247 |
| 2024-03-15 | $10.73 | $10.85 | $10.72 | $10.81 | $10.79 | 178,169 |
| 2024-03-14 | $10.97 | $10.97 | $10.63 | $10.73 | $10.71 | 6,662 |
| 2024-03-13 | $10.78 | $10.93 | $10.70 | $10.72 | $10.70 | 12,355 |
| 2024-03-12 | $11.00 | $11.00 | $10.80 | $10.82 | $10.80 | 15,085 |
| 2024-03-11 | $11.16 | $11.16 | $10.93 | $10.96 | $10.94 | 16,685 |
| 2024-03-08 | $11.23 | $11.32 | $11.16 | $11.20 | $11.18 | 4,596 |
| 2024-03-07 | $11.09 | $11.19 | $11.06 | $11.10 | $11.08 | 12,975 |
| 2024-03-06 | $10.98 | $11.13 | $10.94 | $11.11 | $11.09 | 24,436 |
| 2024-03-05 | $10.89 | $10.89 | $10.76 | $10.86 | $10.84 | 8,046 |
| 2024-03-04 | $10.97 | $10.98 | $10.76 | $10.88 | $10.86 | 15,173 |
| 2024-03-01 | $10.66 | $10.90 | $10.66 | $10.90 | $10.88 | 7,558 |
| 2024-02-29 | $10.70 | $10.87 | $10.63 | $10.68 | $10.66 | 6,767 |
| 2024-02-28 | $10.68 | $10.75 | $10.58 | $10.62 | $10.60 | 11,943 |
| 2024-02-27 | $10.52 | $10.73 | $10.52 | $10.68 | $10.66 | 6,558 |
| 2024-02-26 | $10.40 | $10.52 | $10.37 | $10.43 | $10.41 | 13,128 |
| 2024-02-23 | $10.51 | $10.52 | $10.37 | $10.40 | $10.39 | 25,603 |
| 2024-02-22 | $10.80 | $10.80 | $10.50 | $10.51 | $10.49 | 15,404 |
| 2024-02-21 | $10.72 | $10.76 | $10.58 | $10.67 | $10.65 | 34,350 |
| 2024-02-20 | $10.82 | $10.84 | $10.64 | $10.73 | $10.71 | 21,381 |
| 2024-02-16 | $10.80 | $10.91 | $10.74 | $10.83 | $10.81 | 11,253 |
| 2024-02-15 | $10.95 | $11.11 | $10.93 | $11.00 | $10.98 | 9,951 |
| 2024-02-14 | $10.94 | $10.96 | $10.86 | $10.96 | $10.94 | 10,724 |
| 2024-02-13 | $11.11 | $11.11 | $10.75 | $10.82 | $10.81 | 14,917 |
| 2024-02-12 | $10.96 | $11.37 | $10.96 | $11.26 | $11.24 | 13,766 |
| 2024-02-09 | $10.91 | $10.95 | $10.83 | $10.94 | $10.92 | 17,483 |
| 2024-02-08 | $10.86 | $10.88 | $10.76 | $10.88 | $10.86 | 10,274 |
| 2024-02-07 | $10.88 | $10.95 | $10.75 | $10.82 | $10.80 | 11,864 |
| 2024-02-06 | $10.76 | $10.94 | $10.76 | $10.86 | $10.85 | 8,901 |
| 2024-02-05 | $11.06 | $11.09 | $10.80 | $10.85 | $10.83 | 15,283 |
| 2024-02-02 | $11.30 | $11.30 | $11.10 | $11.29 | $11.27 | 8,276 |
| 2024-02-01 | $11.30 | $11.55 | $11.11 | $11.23 | $11.21 | 48,225 |
| 2024-01-31 | $11.09 | $11.37 | $11.04 | $11.04 | $11.02 | 3,945 |
| 2024-01-30 | $11.06 | $11.06 | $10.93 | $10.95 | $10.93 | 15,554 |
| 2024-01-29 | $10.93 | $11.20 | $10.91 | $11.20 | $11.18 | 11,420 |
| 2024-01-26 | $11.02 | $11.10 | $10.98 | $10.99 | $10.97 | 6,041 |
| 2024-01-25 | $11.02 | $11.02 | $10.86 | $10.97 | $10.95 | 6,430 |
| 2024-01-24 | $11.21 | $11.35 | $10.99 | $10.99 | $10.97 | 33,632 |
| 2024-01-23 | $10.83 | $11.06 | $10.81 | $11.02 | $11.00 | 11,693 |
| 2024-01-22 | $10.56 | $10.83 | $10.56 | $10.78 | $10.76 | 50,942 |
| 2024-01-19 | $10.53 | $10.53 | $10.38 | $10.53 | $10.51 | 10,956 |
| 2024-01-18 | $10.58 | $10.59 | $10.45 | $10.54 | $10.52 | 18,525 |
| 2024-01-17 | $10.61 | $10.61 | $10.45 | $10.52 | $10.50 | 11,920 |
| 2024-01-16 | $11.08 | $11.08 | $10.79 | $10.79 | $10.77 | 41,633 |
| 2024-01-12 | $11.34 | $11.40 | $11.16 | $11.25 | $11.23 | 14,937 |
| 2024-01-11 | $11.40 | $11.45 | $11.12 | $11.25 | $11.23 | 10,355 |
| 2024-01-10 | $11.57 | $11.58 | $11.46 | $11.48 | $11.46 | 5,163 |
| 2024-01-09 | $11.56 | $11.68 | $11.52 | $11.52 | $11.50 | 7,356 |
| 2024-01-08 | $11.68 | $11.94 | $11.55 | $11.73 | $11.71 | 20,413 |
| 2024-01-05 | $11.76 | $11.94 | $11.71 | $11.72 | $11.70 | 17,281 |
| 2024-01-04 | $11.84 | $11.94 | $11.80 | $11.80 | $11.78 | 9,706 |
| 2024-01-03 | $11.94 | $12.41 | $11.71 | $12.41 | $12.39 | 18,321 |
| 2024-01-02 | $12.07 | $12.20 | $12.00 | $12.08 | $12.06 | 10,754 |
| 2023-12-29 | $12.35 | $12.35 | $12.06 | $12.23 | $12.21 | 17,980 |
| 2023-12-28 | $12.32 | $12.41 | $12.24 | $12.32 | $12.30 | 16,134 |
| 2023-12-27 | $12.29 | $12.43 | $12.28 | $12.32 | $12.30 | 6,662 |
| 2023-12-26 | $12.15 | $12.29 | $12.06 | $12.26 | $12.24 | 33,134 |
| 2023-12-22 | $12.01 | $12.10 | $11.93 | $12.04 | $12.02 | 26,327 |
| 2023-12-21 | $11.90 | $11.97 | $11.85 | $11.94 | $11.92 | 5,217 |
| 2023-12-20 | $11.88 | $12.02 | $11.65 | $11.65 | $11.59 | 22,707 |
| 2023-12-19 | $11.82 | $12.06 | $11.82 | $11.99 | $11.92 | 8,863 |
| 2023-12-18 | $12.00 | $12.09 | $11.83 | $11.85 | $11.79 | 13,864 |
| 2023-12-15 | $12.20 | $12.30 | $12.00 | $12.00 | $11.93 | 13,011 |
| 2023-12-14 | $11.86 | $12.28 | $11.86 | $12.13 | $12.06 | 21,573 |
| 2023-12-13 | $11.32 | $11.79 | $11.15 | $11.79 | $11.73 | 16,541 |
| 2023-12-12 | $11.49 | $11.55 | $11.37 | $11.40 | $11.34 | 6,459 |
| 2023-12-11 | $11.57 | $11.62 | $11.54 | $11.55 | $11.49 | 8,018 |
| 2023-12-08 | $11.60 | $11.69 | $11.58 | $11.62 | $11.56 | 12,487 |
| 2023-12-07 | $11.56 | $11.64 | $11.51 | $11.64 | $11.57 | 7,136 |
| 2023-12-06 | $11.78 | $11.81 | $11.57 | $11.57 | $11.51 | 5,332 |
| 2023-12-05 | $12.04 | $12.04 | $11.80 | $11.85 | $11.78 | 10,884 |
| 2023-12-04 | $12.04 | $12.19 | $11.99 | $12.15 | $12.08 | 9,795 |
| 2023-12-01 | $11.61 | $12.05 | $11.61 | $12.03 | $11.96 | 11,931 |
| 2023-11-30 | $11.81 | $11.87 | $11.76 | $11.81 | $11.74 | 4,408 |
| 2023-11-29 | $11.65 | $11.84 | $11.65 | $11.72 | $11.66 | 9,949 |
| 2023-11-28 | $11.48 | $11.65 | $11.40 | $11.65 | $11.59 | 8,308 |
| 2023-11-27 | $11.59 | $11.64 | $11.53 | $11.55 | $11.49 | 4,199 |
| 2023-11-24 | $11.48 | $11.61 | $11.46 | $11.58 | $11.52 | 3,873 |
| 2023-11-22 | $11.52 | $11.57 | $11.44 | $11.47 | $11.41 | 10,765 |
| 2023-11-21 | $11.62 | $11.67 | $11.52 | $11.52 | $11.46 | 11,155 |
| 2023-11-20 | $11.82 | $11.89 | $11.73 | $11.85 | $11.79 | 11,551 |
| 2023-11-17 | $11.67 | $11.72 | $11.49 | $11.61 | $11.55 | 7,354 |
| 2023-11-16 | $11.59 | $11.59 | $11.43 | $11.53 | $11.47 | 6,650 |
| 2023-11-15 | $11.59 | $11.89 | $11.59 | $11.62 | $11.56 | 10,925 |
| 2023-11-14 | $11.05 | $11.61 | $10.77 | $11.57 | $11.50 | 11,958 |
| 2023-11-13 | $10.66 | $10.78 | $10.58 | $10.75 | $10.69 | 13,683 |
| 2023-11-10 | $10.81 | $10.99 | $10.60 | $10.86 | $10.86 | 29,105 |
| 2023-11-09 | $11.36 | $11.59 | $11.30 | $11.33 | $11.33 | 12,557 |
| 2023-11-08 | $11.34 | $11.34 | $11.09 | $11.17 | $11.17 | 3,976 |
| 2023-11-07 | $11.41 | $11.48 | $11.21 | $11.38 | $11.38 | 9,870 |
| 2023-11-06 | $11.98 | $11.98 | $11.51 | $11.63 | $11.63 | 9,797 |
| 2023-11-03 | $11.86 | $12.08 | $11.85 | $11.98 | $11.98 | 23,326 |
| 2023-11-02 | $11.23 | $11.51 | $11.16 | $11.51 | $11.51 | 27,037 |
| 2023-11-01 | $11.00 | $11.00 | $10.86 | $10.97 | $10.97 | 2,980 |
| 2023-10-31 | $10.97 | $11.00 | $10.94 | $10.96 | $10.96 | 5,375 |
| 2023-10-30 | $11.01 | $11.06 | $10.82 | $11.00 | $11.00 | 23,176 |
| 2023-10-27 | $11.04 | $11.04 | $10.85 | $10.88 | $10.88 | 9,109 |
| 2023-10-26 | $10.98 | $11.09 | $10.92 | $11.01 | $11.01 | 5,035 |
| 2023-10-25 | $11.05 | $11.13 | $11.05 | $11.06 | $11.06 | 5,900 |
| 2023-10-24 | $11.06 | $11.25 | $11.06 | $11.17 | $11.17 | 19,218 |
| 2023-10-23 | $11.00 | $11.10 | $10.85 | $11.02 | $11.02 | 30,252 |
| 2023-10-20 | $11.27 | $11.27 | $11.13 | $11.16 | $11.16 | 10,360 |
| 2023-10-19 | $11.52 | $11.56 | $11.34 | $11.44 | $11.44 | 4,422 |
| 2023-10-18 | $11.80 | $11.80 | $11.51 | $11.54 | $11.54 | 14,996 |
| 2023-10-17 | $11.67 | $11.95 | $11.58 | $11.90 | $11.90 | 12,690 |
| 2023-10-16 | $11.70 | $11.85 | $11.65 | $11.78 | $11.78 | 9,035 |
| 2023-10-13 | $11.67 | $11.75 | $11.52 | $11.64 | $11.64 | 16,230 |
| 2023-10-12 | $11.84 | $11.84 | $11.60 | $11.63 | $11.63 | 3,228 |
| 2023-10-11 | $11.90 | $11.93 | $11.76 | $11.84 | $11.84 | 20,793 |
| 2023-10-10 | $11.35 | $11.75 | $11.35 | $11.70 | $11.70 | 6,195 |
| 2023-10-09 | $11.37 | $11.50 | $11.25 | $11.34 | $11.34 | 12,115 |
| 2023-10-06 | $11.07 | $11.38 | $11.01 | $11.36 | $11.36 | 35,656 |
| 2023-10-05 | $11.21 | $11.32 | $11.15 | $11.29 | $11.29 | 13,494 |
| 2023-10-04 | $11.25 | $11.54 | $11.12 | $11.26 | $11.26 | 49,489 |
| 2023-10-03 | $11.36 | $11.37 | $11.26 | $11.26 | $11.26 | 13,666 |
| 2023-10-02 | $11.86 | $11.86 | $11.50 | $11.56 | $11.56 | 12,264 |
| 2023-09-29 | $12.17 | $12.25 | $11.99 | $12.00 | $12.00 | 7,069 |
| 2023-09-28 | $12.00 | $12.10 | $11.95 | $12.09 | $12.09 | 7,611 |
| 2023-09-27 | $12.00 | $12.20 | $12.00 | $12.05 | $12.05 | 16,126 |
| 2023-09-26 | $12.05 | $12.11 | $11.87 | $11.88 | $11.88 | 10,136 |
| 2023-09-25 | $12.21 | $12.29 | $12.01 | $12.21 | $12.21 | 31,166 |
| 2023-09-22 | $12.43 | $12.46 | $12.21 | $12.33 | $12.33 | 17,532 |
| 2023-09-21 | $12.58 | $12.58 | $12.20 | $12.33 | $12.33 | 26,680 |
| 2023-09-20 | $12.83 | $12.94 | $12.76 | $12.76 | $12.76 | 4,636 |
| 2023-09-19 | $12.74 | $12.94 | $12.74 | $12.94 | $12.94 | 2,906 |
| 2023-09-18 | $13.00 | $13.00 | $12.84 | $12.90 | $12.86 | 3,632 |
| 2023-09-15 | $13.25 | $13.31 | $13.00 | $13.11 | $13.07 | 7,256 |
| 2023-09-14 | $13.21 | $13.27 | $13.15 | $13.25 | $13.21 | 3,392 |
| 2023-09-13 | $12.86 | $12.93 | $12.84 | $12.90 | $12.86 | 5,998 |
| 2023-09-12 | $12.84 | $13.02 | $12.83 | $12.95 | $12.91 | 4,697 |
| 2023-09-11 | $12.98 | $13.07 | $12.92 | $13.05 | $13.01 | 5,859 |
| 2023-09-08 | $12.92 | $12.99 | $12.76 | $12.87 | $12.83 | 8,030 |
| 2023-09-07 | $12.95 | $12.95 | $12.75 | $12.95 | $12.91 | 6,224 |
| 2023-09-06 | $12.98 | $13.00 | $12.92 | $13.00 | $12.96 | 3,160 |
| 2023-09-05 | $13.03 | $13.16 | $13.00 | $13.07 | $13.02 | 6,508 |
| 2023-09-01 | $13.20 | $13.25 | $13.05 | $13.12 | $13.12 | 4,308 |
| 2023-08-31 | $13.13 | $13.27 | $13.04 | $13.18 | $13.18 | 4,425 |
| 2023-08-30 | $13.25 | $13.28 | $13.12 | $13.16 | $13.16 | 4,588 |
| 2023-08-29 | $12.94 | $13.28 | $12.94 | $13.21 | $13.21 | 6,886 |
| 2023-08-28 | $12.94 | $13.03 | $12.94 | $12.97 | $12.97 | 11,695 |
| 2023-08-25 | $12.76 | $12.87 | $12.75 | $12.82 | $12.82 | 6,207 |
| 2023-08-24 | $12.85 | $12.85 | $12.60 | $12.66 | $12.66 | 11,542 |
| 2023-08-23 | $12.79 | $12.92 | $12.79 | $12.86 | $12.86 | 4,039 |
| 2023-08-22 | $12.89 | $12.94 | $12.77 | $12.81 | $12.81 | 5,378 |
| 2023-08-21 | $12.93 | $12.94 | $12.85 | $12.93 | $12.93 | 3,403 |
| 2023-08-18 | $12.75 | $12.97 | $12.69 | $12.93 | $12.93 | 9,994 |
| 2023-08-17 | $13.00 | $13.00 | $12.80 | $12.80 | $12.80 | 5,748 |
| 2023-08-16 | $13.09 | $13.17 | $12.91 | $12.94 | $12.94 | 15,914 |
| 2023-08-15 | $13.42 | $13.42 | $13.15 | $13.24 | $13.24 | 7,504 |
| 2023-08-14 | $13.28 | $13.54 | $13.28 | $13.49 | $13.49 | 8,566 |
| 2023-08-11 | $13.52 | $13.56 | $13.42 | $13.53 | $13.53 | 8,535 |
| 2023-08-10 | $13.71 | $13.80 | $13.56 | $13.56 | $13.56 | 14,011 |
| 2023-08-09 | $13.78 | $13.87 | $13.65 | $13.79 | $13.79 | 5,709 |
| 2023-08-08 | $13.60 | $13.72 | $13.50 | $13.72 | $13.72 | 15,170 |
| 2023-08-07 | $13.88 | $13.88 | $13.61 | $13.75 | $13.75 | 15,314 |
| 2023-08-04 | $14.00 | $14.06 | $13.76 | $13.76 | $13.76 | 64,209 |
| 2023-08-03 | $13.88 | $14.05 | $13.85 | $13.85 | $13.85 | 81,161 |
| 2023-08-02 | $14.22 | $14.22 | $13.80 | $14.02 | $14.02 | 21,242 |
| 2023-08-01 | $14.41 | $14.56 | $14.40 | $14.41 | $14.41 | 5,270 |
| 2023-07-31 | $14.41 | $14.63 | $14.41 | $14.58 | $14.58 | 22,168 |
| 2023-07-28 | $14.21 | $14.37 | $14.20 | $14.22 | $14.22 | 11,128 |
| 2023-07-27 | $14.42 | $14.50 | $14.10 | $14.10 | $14.10 | 12,090 |
| 2023-07-26 | $14.19 | $14.35 | $14.19 | $14.35 | $14.35 | 11,065 |
| 2023-07-25 | $14.29 | $14.45 | $14.29 | $14.31 | $14.31 | 16,175 |
| 2023-07-24 | $14.50 | $14.60 | $14.40 | $14.49 | $14.49 | 11,677 |
| 2023-07-21 | $14.55 | $14.55 | $14.39 | $14.50 | $14.50 | 6,089 |
| 2023-07-20 | $14.47 | $14.50 | $14.29 | $14.38 | $14.38 | 12,466 |
| 2023-07-19 | $14.46 | $14.68 | $14.46 | $14.52 | $14.52 | 24,261 |
| 2023-07-18 | $14.44 | $14.65 | $14.35 | $14.48 | $14.48 | 12,113 |
| 2023-07-17 | $13.96 | $14.30 | $13.90 | $14.22 | $14.22 | 12,810 |
| 2023-07-14 | $14.35 | $14.47 | $13.90 | $13.96 | $13.96 | 16,421 |
| 2023-07-13 | $14.05 | $14.34 | $14.05 | $14.29 | $14.29 | 17,920 |
| 2023-07-12 | $13.87 | $13.91 | $13.81 | $13.89 | $13.89 | 7,505 |
| 2023-07-11 | $13.47 | $13.58 | $13.41 | $13.55 | $13.55 | 11,841 |
| 2023-07-10 | $13.16 | $13.42 | $13.10 | $13.34 | $13.34 | 8,605 |
| 2023-07-07 | $13.00 | $13.35 | $13.00 | $13.19 | $13.19 | 16,585 |
| 2023-07-06 | $13.00 | $13.00 | $12.66 | $12.75 | $12.75 | 18,018 |
| 2023-07-05 | $13.29 | $13.33 | $13.16 | $13.22 | $13.22 | 13,981 |
| 2023-07-03 | $13.37 | $13.51 | $13.37 | $13.45 | $13.45 | 8,817 |
| 2023-06-30 | $13.36 | $13.38 | $13.27 | $13.35 | $13.35 | 5,083 |
| 2023-06-29 | $13.19 | $13.26 | $13.10 | $13.21 | $13.21 | 5,941 |
| 2023-06-28 | $12.97 | $13.17 | $12.97 | $13.02 | $13.02 | 19,114 |
| 2023-06-27 | $13.04 | $13.08 | $12.90 | $12.97 | $12.97 | 13,344 |
| 2023-06-26 | $13.02 | $13.15 | $13.01 | $13.03 | $13.03 | 9,886 |
| 2023-06-23 | $13.04 | $13.10 | $13.00 | $13.00 | $13.00 | 9,169 |
| 2023-06-22 | $13.48 | $13.48 | $13.26 | $13.39 | $13.39 | 5,249 |
| 2023-06-21 | $13.70 | $13.70 | $13.57 | $13.62 | $13.62 | 7,570 |
| 2023-06-20 | $13.95 | $13.95 | $13.69 | $13.81 | $13.74 | 23,847 |
| 2023-06-16 | $14.30 | $14.30 | $13.92 | $14.08 | $14.00 | 9,448 |
| 2023-06-15 | $13.84 | $14.14 | $13.75 | $14.09 | $14.01 | 15,187 |
| 2023-06-14 | $14.33 | $14.36 | $13.85 | $13.91 | $13.83 | 19,818 |
| 2023-06-13 | $13.80 | $14.13 | $13.80 | $14.09 | $14.01 | 9,868 |
| 2023-06-12 | $13.27 | $13.77 | $13.20 | $13.71 | $13.63 | 10,638 |
| 2023-06-09 | $13.32 | $13.39 | $13.19 | $13.27 | $13.20 | 4,891 |
| 2023-06-08 | $13.37 | $13.44 | $13.26 | $13.31 | $13.24 | 20,074 |
| 2023-06-07 | $13.20 | $13.40 | $13.20 | $13.29 | $13.21 | 18,460 |
| 2023-06-06 | $12.79 | $13.16 | $12.60 | $13.14 | $13.07 | 16,156 |
| 2023-06-05 | $13.04 | $13.06 | $12.85 | $12.92 | $12.86 | 12,567 |
| 2023-06-02 | $13.04 | $13.14 | $12.94 | $13.07 | $13.00 | 31,869 |
| 2023-06-01 | $12.65 | $12.84 | $12.65 | $12.77 | $12.70 | 9,739 |
| 2023-05-31 | $12.74 | $12.76 | $12.54 | $12.57 | $12.50 | 9,611 |
| 2023-05-30 | $12.85 | $12.94 | $12.80 | $12.83 | $12.76 | 10,875 |
| 2023-05-26 | $12.85 | $12.88 | $12.77 | $12.84 | $12.78 | 9,845 |
| 2023-05-25 | $12.98 | $12.98 | $12.80 | $12.91 | $12.84 | 5,965 |
| 2023-05-24 | $13.15 | $13.15 | $12.86 | $12.96 | $12.89 | 11,669 |
| 2023-05-23 | $13.34 | $13.45 | $13.22 | $13.25 | $13.18 | 7,569 |
| 2023-05-22 | $13.14 | $13.47 | $13.13 | $13.40 | $13.33 | 13,740 |
| 2023-05-19 | $13.24 | $13.35 | $13.08 | $13.10 | $13.03 | 8,829 |
| 2023-05-18 | $13.20 | $13.20 | $12.99 | $13.10 | $13.03 | 10,988 |
| 2023-05-17 | $13.06 | $13.25 | $13.05 | $13.17 | $13.10 | 17,846 |
| 2023-05-16 | $13.13 | $13.17 | $13.04 | $13.06 | $12.99 | 10,496 |
| 2023-05-15 | $13.14 | $13.38 | $13.07 | $13.37 | $13.30 | 7,388 |
| 2023-05-12 | $13.20 | $13.37 | $13.06 | $13.15 | $13.07 | 7,129 |
| 2023-05-11 | $13.29 | $13.30 | $13.15 | $13.19 | $13.12 | 8,417 |
| 2023-05-10 | $13.73 | $13.73 | $13.35 | $13.46 | $13.39 | 9,842 |
| 2023-05-09 | $13.64 | $13.67 | $13.53 | $13.57 | $13.50 | 6,151 |
| 2023-05-08 | $14.12 | $14.13 | $13.90 | $13.95 | $13.88 | 6,595 |
| 2023-05-05 | $13.68 | $14.05 | $13.68 | $13.93 | $13.85 | 12,456 |
| 2023-05-04 | $13.48 | $13.55 | $13.40 | $13.54 | $13.47 | 7,307 |
| 2023-05-03 | $13.25 | $13.56 | $13.25 | $13.46 | $13.39 | 13,300 |
| 2023-05-02 | $13.51 | $13.51 | $13.07 | $13.31 | $13.24 | 16,300 |
| 2023-05-01 | $13.55 | $13.89 | $13.55 | $13.71 | $13.64 | 7,488 |
| 2023-04-28 | $13.54 | $13.78 | $13.54 | $13.77 | $13.70 | 4,343 |
| 2023-04-27 | $13.45 | $13.67 | $13.45 | $13.65 | $13.58 | 7,224 |
| 2023-04-26 | $13.36 | $13.39 | $13.10 | $13.20 | $13.13 | 16,815 |
| 2023-04-25 | $13.57 | $13.57 | $13.34 | $13.37 | $13.29 | 11,430 |
| 2023-04-24 | $13.69 | $13.77 | $13.65 | $13.71 | $13.64 | 11,549 |
| 2023-04-21 | $13.69 | $13.69 | $13.62 | $13.67 | $13.60 | 3,893 |
| 2023-04-20 | $13.67 | $13.77 | $13.66 | $13.71 | $13.64 | 7,314 |
| 2023-04-19 | $13.75 | $13.84 | $13.72 | $13.77 | $13.69 | 8,915 |
| 2023-04-18 | $14.10 | $14.11 | $13.80 | $13.90 | $13.83 | 19,809 |
| 2023-04-17 | $13.88 | $14.05 | $13.87 | $14.01 | $13.93 | 13,506 |
| 2023-04-14 | $14.06 | $14.10 | $13.90 | $13.93 | $13.85 | 8,811 |
| 2023-04-13 | $14.00 | $14.09 | $13.90 | $13.92 | $13.85 | 11,201 |
| 2023-04-12 | $14.17 | $14.21 | $13.93 | $13.93 | $13.85 | 5,299 |
| 2023-04-11 | $13.92 | $14.05 | $13.91 | $14.02 | $13.94 | 10,921 |
| 2023-04-10 | $13.73 | $13.85 | $13.73 | $13.85 | $13.78 | 11,029 |
| 2023-04-06 | $13.83 | $13.90 | $13.80 | $13.82 | $13.75 | 7,998 |
| 2023-04-05 | $14.16 | $14.17 | $13.81 | $13.89 | $13.81 | 25,715 |
| 2023-04-04 | $14.50 | $14.55 | $14.23 | $14.29 | $14.21 | 11,768 |
| 2023-04-03 | $14.55 | $14.63 | $14.47 | $14.61 | $14.53 | 6,745 |
| 2023-03-31 | $14.38 | $14.52 | $14.37 | $14.43 | $14.43 | 19,056 |
| 2023-03-30 | $14.35 | $14.46 | $14.26 | $14.36 | $14.36 | 6,885 |
| 2023-03-29 | $13.87 | $13.96 | $13.87 | $13.95 | $13.95 | 5,779 |
| 2023-03-28 | $13.77 | $13.82 | $13.66 | $13.69 | $13.69 | 10,959 |
| 2023-03-27 | $13.93 | $14.03 | $13.69 | $13.82 | $13.82 | 10,674 |
| 2023-03-24 | $13.81 | $13.87 | $13.70 | $13.78 | $13.78 | 9,047 |
| 2023-03-23 | $13.94 | $14.34 | $13.94 | $14.01 | $14.01 | 4,666 |
| 2023-03-22 | $14.04 | $14.24 | $14.01 | $14.01 | $14.01 | 7,034 |
| 2023-03-21 | $14.00 | $14.22 | $14.00 | $14.17 | $14.17 | 5,918 |
| 2023-03-20 | $13.85 | $14.05 | $13.78 | $13.79 | $13.77 | 15,474 |
| 2023-03-17 | $13.98 | $13.98 | $13.61 | $13.73 | $13.71 | 20,799 |
| 2023-03-16 | $13.80 | $14.18 | $13.77 | $14.11 | $14.08 | 10,278 |
| 2023-03-15 | $14.13 | $14.13 | $13.82 | $13.95 | $13.93 | 19,579 |
| 2023-03-14 | $14.61 | $14.80 | $14.38 | $14.52 | $14.50 | 152,375 |
| 2023-03-13 | $14.38 | $14.59 | $14.21 | $14.41 | $14.39 | 9,605 |
| 2023-03-10 | $14.89 | $14.97 | $14.52 | $14.55 | $14.52 | 12,945 |
| 2023-03-09 | $15.34 | $15.34 | $14.89 | $14.90 | $14.90 | 4,647 |
| 2023-03-08 | $15.11 | $15.16 | $14.96 | $15.05 | $15.05 | 27,414 |
| 2023-03-07 | $15.40 | $15.40 | $15.04 | $15.14 | $15.14 | 6,143 |
| 2023-03-06 | $15.49 | $15.63 | $15.43 | $15.43 | $15.43 | 10,117 |
| 2023-03-03 | $15.26 | $15.60 | $15.26 | $15.48 | $15.48 | 7,352 |
| 2023-03-02 | $15.02 | $15.14 | $14.91 | $15.14 | $15.14 | 5,387 |
| 2023-03-01 | $15.24 | $15.26 | $15.15 | $15.24 | $15.24 | 7,101 |
| 2023-02-28 | $15.07 | $15.18 | $15.07 | $15.17 | $15.17 | 12,190 |
| 2023-02-27 | $15.07 | $15.17 | $15.00 | $15.10 | $15.10 | 25,362 |
| 2023-02-24 | $15.00 | $15.05 | $14.81 | $14.94 | $14.94 | 17,882 |
| 2023-02-23 | $15.33 | $15.37 | $15.11 | $15.34 | $15.34 | 11,315 |
| 2023-02-22 | $15.25 | $15.33 | $15.12 | $15.25 | $15.25 | 11,537 |
| 2023-02-21 | $15.56 | $15.66 | $15.28 | $15.32 | $15.32 | 21,970 |
| 2023-02-17 | $15.60 | $15.67 | $15.47 | $15.62 | $15.62 | 7,076 |
| 2023-02-16 | $15.78 | $15.99 | $15.76 | $15.78 | $15.78 | 12,278 |
| 2023-02-15 | $16.00 | $16.00 | $15.50 | $15.92 | $15.92 | 17,157 |
| 2023-02-14 | $15.78 | $15.93 | $15.60 | $15.89 | $15.89 | 15,110 |
| 2023-02-13 | $15.83 | $16.07 | $15.74 | $15.94 | $15.94 | 15,699 |
| 2023-02-10 | $15.87 | $16.00 | $15.74 | $15.97 | $15.97 | 9,951 |
| 2023-02-09 | $16.36 | $16.43 | $15.98 | $15.99 | $15.99 | 14,520 |
| 2023-02-08 | $16.14 | $16.30 | $16.00 | $16.01 | $16.01 | 19,202 |
| 2023-02-07 | $15.84 | $16.02 | $15.61 | $16.01 | $16.01 | 13,038 |
| 2023-02-06 | $15.92 | $15.97 | $15.77 | $15.88 | $15.88 | 14,232 |
| 2023-02-03 | $16.45 | $16.45 | $16.04 | $16.10 | $16.10 | 33,423 |
| 2023-02-02 | $16.55 | $16.75 | $16.40 | $16.45 | $16.45 | 25,880 |
| 2023-02-01 | $16.08 | $16.48 | $15.97 | $16.31 | $16.31 | 19,568 |
| 2023-01-31 | $15.72 | $16.00 | $15.69 | $16.00 | $16.00 | 20,104 |
| 2023-01-30 | $15.73 | $15.96 | $15.60 | $15.66 | $15.66 | 25,890 |
| 2023-01-27 | $15.57 | $15.83 | $15.50 | $15.77 | $15.77 | 15,717 |
| 2023-01-26 | $16.01 | $16.01 | $15.52 | $15.60 | $15.60 | 28,245 |
| 2023-01-25 | $15.57 | $15.90 | $15.41 | $15.90 | $15.90 | 45,711 |
| 2023-01-24 | $15.81 | $15.88 | $15.52 | $15.73 | $15.73 | 15,213 |
| 2023-01-23 | $15.37 | $15.81 | $15.37 | $15.75 | $15.75 | 13,268 |
| 2023-01-20 | $15.04 | $15.35 | $15.04 | $15.33 | $15.33 | 6,999 |
| 2023-01-19 | $15.08 | $15.16 | $14.91 | $15.01 | $15.01 | 21,260 |
| 2023-01-18 | $15.71 | $15.88 | $15.42 | $15.42 | $15.42 | 16,449 |
| 2023-01-17 | $15.50 | $15.61 | $15.39 | $15.57 | $15.57 | 29,364 |
| 2023-01-13 | $15.36 | $15.55 | $15.36 | $15.52 | $15.52 | 5,365 |
| 2023-01-12 | $15.32 | $15.49 | $15.22 | $15.44 | $15.44 | 8,502 |
| 2023-01-11 | $14.97 | $15.18 | $14.84 | $15.18 | $15.18 | 13,937 |
| 2023-01-10 | $14.55 | $14.89 | $14.55 | $14.87 | $14.87 | 9,293 |
| 2023-01-09 | $14.39 | $14.71 | $14.39 | $14.60 | $14.60 | 14,199 |
| 2023-01-06 | $13.90 | $14.24 | $13.85 | $14.19 | $14.19 | 2,186 |
| 2023-01-05 | $13.71 | $13.71 | $13.50 | $13.62 | $13.62 | 3,504 |
| 2023-01-04 | $13.83 | $13.99 | $13.75 | $13.84 | $13.84 | 16,948 |
| 2023-01-03 | $13.88 | $13.88 | $13.46 | $13.54 | $13.54 | 10,460 |
| 2022-12-30 | $13.54 | $13.80 | $13.48 | $13.58 | $13.58 | 14,886 |
| 2022-12-29 | $13.63 | $13.69 | $13.61 | $13.69 | $13.69 | 4,293 |
| 2022-12-28 | $13.60 | $13.60 | $13.27 | $13.31 | $13.31 | 7,284 |
| 2022-12-27 | $13.50 | $13.57 | $13.30 | $13.45 | $13.45 | 4,613 |
| 2022-12-23 | $13.57 | $13.63 | $13.45 | $13.57 | $13.57 | 12,914 |
| 2022-12-22 | $13.75 | $13.75 | $13.31 | $13.50 | $13.50 | 15,679 |
| 2022-12-21 | $13.82 | $13.94 | $13.79 | $13.87 | $13.87 | 7,898 |
| 2022-12-20 | $13.95 | $13.95 | $13.77 | $13.80 | $13.80 | 24,129 |
| 2022-12-19 | $14.39 | $14.39 | $14.01 | $14.08 | $14.06 | 19,855 |
| 2022-12-16 | $14.42 | $14.42 | $14.11 | $14.35 | $14.33 | 18,302 |
| 2022-12-15 | $14.83 | $14.83 | $14.47 | $14.54 | $14.52 | 15,257 |
| 2022-12-14 | $14.84 | $15.15 | $14.84 | $15.04 | $15.02 | 29,526 |
| 2022-12-13 | $15.00 | $15.15 | $14.58 | $14.75 | $14.73 | 13,775 |
| 2022-12-12 | $14.39 | $14.57 | $14.36 | $14.52 | $14.50 | 17,584 |
| 2022-12-09 | $14.33 | $14.45 | $14.17 | $14.29 | $14.26 | 14,264 |
| 2022-12-08 | $14.18 | $14.30 | $14.18 | $14.23 | $14.21 | 1,740 |
| 2022-12-07 | $14.15 | $14.24 | $14.01 | $14.07 | $14.05 | 7,830 |
| 2022-12-06 | $14.66 | $14.66 | $14.15 | $14.15 | $14.13 | 35,723 |
| 2022-12-05 | $15.03 | $15.13 | $14.74 | $14.74 | $14.72 | 10,237 |
| 2022-12-02 | $14.65 | $15.08 | $14.65 | $14.77 | $14.75 | 8,278 |
| 2022-12-01 | $14.93 | $15.09 | $14.73 | $14.73 | $14.71 | 11,659 |
| 2022-11-30 | $14.59 | $14.85 | $14.42 | $14.80 | $14.78 | 7,499 |
| 2022-11-29 | $14.50 | $14.52 | $14.30 | $14.34 | $14.32 | 6,640 |
| 2022-11-28 | $14.66 | $14.84 | $14.39 | $14.42 | $14.40 | 10,273 |
| 2022-11-25 | $14.83 | $14.88 | $14.73 | $14.73 | $14.71 | 1,902 |
| 2022-11-23 | $14.38 | $14.75 | $14.37 | $14.70 | $14.67 | 4,868 |
| 2022-11-22 | $14.15 | $14.30 | $14.11 | $14.30 | $14.28 | 6,582 |
| 2022-11-21 | $14.25 | $14.31 | $13.89 | $14.00 | $13.98 | 13,073 |
| 2022-11-18 | $14.45 | $14.45 | $14.21 | $14.43 | $14.41 | 16,904 |
| 2022-11-17 | $14.12 | $14.37 | $14.09 | $14.29 | $14.27 | 5,158 |
| 2022-11-16 | $14.73 | $14.73 | $14.36 | $14.40 | $14.38 | 6,246 |
| 2022-11-15 | $14.95 | $15.07 | $14.62 | $14.70 | $14.68 | 16,038 |
| 2022-11-14 | $14.74 | $14.80 | $14.34 | $14.34 | $14.32 | 18,506 |
| 2022-11-11 | $14.35 | $14.87 | $14.35 | $14.84 | $14.82 | 13,639 |
| 2022-11-10 | $13.98 | $14.50 | $13.98 | $14.30 | $14.28 | 11,465 |
| 2022-11-09 | $13.59 | $13.74 | $13.30 | $13.31 | $13.29 | 8,323 |
| 2022-11-08 | $13.70 | $13.84 | $13.56 | $13.66 | $13.64 | 6,738 |
| 2022-11-07 | $13.56 | $13.76 | $13.46 | $13.59 | $13.57 | 28,655 |
| 2022-11-04 | $13.34 | $13.40 | $13.11 | $13.40 | $13.38 | 15,875 |
| 2022-11-03 | $12.63 | $13.01 | $12.63 | $12.94 | $12.92 | 5,599 |
| 2022-11-02 | $13.16 | $13.18 | $12.68 | $12.68 | $12.66 | 11,417 |
| 2022-11-01 | $13.39 | $13.41 | $13.19 | $13.19 | $13.17 | 6,583 |
| 2022-10-31 | $13.08 | $13.13 | $13.00 | $13.04 | $13.02 | 9,851 |
| 2022-10-28 | $13.04 | $13.08 | $12.95 | $13.07 | $13.05 | 4,763 |
| 2022-10-27 | $13.32 | $13.32 | $13.05 | $13.05 | $13.03 | 12,339 |
| 2022-10-26 | $13.13 | $13.55 | $13.13 | $13.31 | $13.29 | 10,494 |
| 2022-10-25 | $12.63 | $13.05 | $12.60 | $13.01 | $12.99 | 15,206 |
| 2022-10-24 | $12.85 | $12.85 | $12.55 | $12.63 | $12.61 | 7,719 |
| 2022-10-21 | $12.39 | $12.73 | $12.39 | $12.71 | $12.69 | 14,455 |
| 2022-10-20 | $12.65 | $12.93 | $12.60 | $12.64 | $12.62 | 30,601 |
| 2022-10-19 | $12.81 | $12.81 | $12.50 | $12.59 | $12.57 | 21,137 |
| 2022-10-18 | $13.24 | $13.25 | $12.96 | $13.05 | $13.03 | 11,614 |
| 2022-10-17 | $12.77 | $12.91 | $12.63 | $12.69 | $12.68 | 7,688 |
| 2022-10-14 | $12.85 | $13.17 | $12.47 | $12.51 | $12.51 | 14,950 |
| 2022-10-13 | $12.31 | $12.91 | $12.09 | $12.83 | $12.83 | 35,048 |
| 2022-10-12 | $12.85 | $12.85 | $12.56 | $12.56 | $12.56 | 41,590 |
| 2022-10-11 | $13.00 | $13.15 | $12.75 | $12.98 | $12.98 | 19,507 |
| 2022-10-10 | $13.26 | $13.26 | $13.00 | $13.13 | $13.13 | 27,459 |
| 2022-10-07 | $13.48 | $13.69 | $13.26 | $13.37 | $13.37 | 42,508 |
| 2022-10-06 | $13.86 | $14.17 | $13.59 | $13.59 | $13.59 | 4,262 |
| 2022-10-05 | $14.20 | $14.20 | $13.81 | $14.02 | $14.02 | 4,905 |
| 2022-10-04 | $14.21 | $14.57 | $14.21 | $14.51 | $14.51 | 5,068 |
| 2022-10-03 | $13.54 | $13.83 | $13.54 | $13.73 | $13.73 | 3,752 |
| 2022-09-30 | $13.22 | $13.59 | $13.20 | $13.34 | $13.34 | 6,664 |
| 2022-09-29 | $13.61 | $13.61 | $13.19 | $13.30 | $13.30 | 14,599 |
| 2022-09-28 | $13.59 | $13.97 | $13.50 | $13.93 | $13.93 | 11,933 |
| 2022-09-27 | $13.81 | $13.94 | $13.54 | $13.54 | $13.54 | 5,720 |
| 2022-09-26 | $13.67 | $13.87 | $13.49 | $13.54 | $13.54 | 16,807 |
| 2022-09-23 | $14.03 | $14.09 | $13.75 | $13.76 | $13.76 | 22,352 |
| 2022-09-22 | $14.84 | $14.85 | $14.36 | $14.48 | $14.48 | 10,059 |
| 2022-09-21 | $14.99 | $15.15 | $14.88 | $14.91 | $14.91 | 7,600 |
| 2022-09-20 | $15.08 | $15.12 | $14.83 | $14.87 | $14.87 | 9,457 |
| 2022-09-19 | $15.30 | $15.54 | $15.22 | $15.35 | $15.31 | 16,766 |
| 2022-09-16 | $15.44 | $15.61 | $15.21 | $15.56 | $15.53 | 8,779 |
| 2022-09-15 | $15.89 | $15.96 | $15.68 | $15.79 | $15.75 | 7,446 |
| 2022-09-14 | $15.83 | $16.33 | $15.64 | $16.33 | $16.29 | 24,116 |
| 2022-09-13 | $16.09 | $16.24 | $15.93 | $15.95 | $15.91 | 8,645 |
| 2022-09-12 | $16.68 | $16.68 | $16.47 | $16.59 | $16.55 | 11,489 |
| 2022-09-09 | $16.38 | $16.64 | $16.38 | $16.63 | $16.59 | 7,569 |
| 2022-09-08 | $15.79 | $16.13 | $15.79 | $16.13 | $16.13 | 5,561 |
| 2022-09-07 | $15.53 | $16.03 | $15.53 | $16.00 | $16.00 | 16,617 |
| 2022-09-06 | $16.02 | $16.48 | $15.52 | $15.72 | $15.72 | 17,338 |
| 2022-09-02 | $16.29 | $16.29 | $15.80 | $15.86 | $15.86 | 12,155 |
| 2022-09-01 | $16.48 | $16.53 | $16.03 | $16.19 | $16.19 | 22,887 |
| 2022-08-31 | $16.93 | $17.05 | $16.77 | $16.79 | $16.79 | 8,897 |
| 2022-08-30 | $17.30 | $17.41 | $16.77 | $16.90 | $16.90 | 13,546 |
| 2022-08-29 | $17.00 | $17.31 | $16.86 | $17.11 | $17.11 | 22,939 |
| 2022-08-26 | $17.82 | $17.82 | $17.13 | $17.19 | $17.19 | 7,844 |
| 2022-08-25 | $17.62 | $17.85 | $17.41 | $17.83 | $17.83 | 17,618 |
| 2022-08-24 | $16.78 | $17.27 | $16.78 | $17.15 | $17.15 | 34,155 |
| 2022-08-23 | $16.65 | $16.96 | $16.65 | $16.72 | $16.72 | 12,958 |
| 2022-08-22 | $16.47 | $16.47 | $16.42 | $16.44 | $16.44 | 10,417 |
| 2022-08-19 | $17.34 | $17.34 | $16.86 | $16.93 | $16.93 | 39,116 |
| 2022-08-18 | $17.91 | $17.93 | $17.36 | $17.90 | $17.90 | 38,692 |
| 2022-08-17 | $18.00 | $18.00 | $17.65 | $17.94 | $17.94 | 40,443 |
| 2022-08-16 | $18.41 | $18.45 | $18.10 | $18.23 | $18.23 | 23,306 |
| 2022-08-15 | $18.69 | $18.97 | $18.51 | $18.70 | $18.70 | 42,759 |
| 2022-08-12 | $18.24 | $18.72 | $18.03 | $18.70 | $18.70 | 43,749 |
| 2022-08-11 | $18.64 | $18.74 | $18.23 | $18.25 | $18.25 | 64,585 |
| 2022-08-10 | $17.45 | $18.13 | $17.35 | $18.13 | $18.13 | 17,157 |
| 2022-08-09 | $17.00 | $17.29 | $16.87 | $16.92 | $16.92 | 19,454 |
| 2022-08-08 | $17.37 | $17.48 | $17.12 | $17.17 | $17.17 | 32,459 |
| 2022-08-05 | $16.74 | $16.95 | $16.68 | $16.89 | $16.89 | 16,363 |
| 2022-08-04 | $16.40 | $16.77 | $16.40 | $16.72 | $16.72 | 11,356 |
| 2022-08-03 | $16.44 | $16.44 | $16.09 | $16.33 | $16.33 | 12,719 |
| 2022-08-02 | $15.89 | $16.42 | $15.89 | $16.40 | $16.40 | 10,400 |
| 2022-08-01 | $16.14 | $16.19 | $15.78 | $15.98 | $15.98 | 26,233 |
| 2022-07-29 | $16.06 | $16.34 | $16.06 | $16.28 | $16.28 | 20,396 |
| 2022-07-28 | $15.85 | $16.24 | $15.84 | $16.11 | $16.11 | 26,644 |
| 2022-07-27 | $14.78 | $15.08 | $14.78 | $15.07 | $15.07 | 14,190 |
| 2022-07-26 | $14.67 | $14.67 | $14.45 | $14.49 | $14.49 | 9,412 |
| 2022-07-25 | $14.88 | $14.93 | $14.72 | $14.82 | $14.82 | 6,788 |
| 2022-07-22 | $15.19 | $15.28 | $14.84 | $14.87 | $14.87 | 15,487 |
| 2022-07-21 | $15.00 | $15.13 | $15.00 | $15.13 | $15.13 | 2,422 |
| 2022-07-20 | $14.96 | $15.09 | $14.87 | $14.97 | $14.97 | 15,560 |
| 2022-07-19 | $14.77 | $14.88 | $14.68 | $14.85 | $14.85 | 16,004 |
| 2022-07-18 | $14.64 | $14.77 | $14.47 | $14.52 | $14.52 | 29,068 |
| 2022-07-15 | $14.54 | $14.54 | $13.88 | $14.04 | $14.04 | 9,643 |
| 2022-07-14 | $14.32 | $14.37 | $14.16 | $14.36 | $14.36 | 17,379 |
| 2022-07-13 | $14.35 | $14.67 | $14.27 | $14.56 | $14.56 | 2,199 |
| 2022-07-12 | $14.60 | $14.69 | $14.55 | $14.62 | $14.62 | 1,922 |
| 2022-07-11 | $15.17 | $15.17 | $14.74 | $14.76 | $14.76 | 6,922 |
| 2022-07-08 | $15.12 | $15.35 | $15.00 | $15.26 | $15.26 | 4,742 |
| 2022-07-07 | $14.72 | $15.18 | $14.72 | $15.08 | $15.08 | 24,809 |
| 2022-07-06 | $14.50 | $14.72 | $14.38 | $14.55 | $14.55 | 11,795 |
| 2022-07-05 | $14.27 | $14.56 | $14.10 | $14.56 | $14.56 | 20,751 |
| 2022-07-01 | $14.63 | $14.87 | $14.62 | $14.73 | $14.73 | 8,462 |
| 2022-06-30 | $14.47 | $14.76 | $14.35 | $14.63 | $14.63 | 6,561 |
| 2022-06-29 | $14.98 | $14.98 | $14.58 | $14.73 | $14.73 | 42,328 |
| 2022-06-28 | $15.49 | $15.50 | $15.05 | $15.10 | $15.10 | 10,975 |
| 2022-06-27 | $15.52 | $15.52 | $15.30 | $15.38 | $15.38 | 18,301 |
| 2022-06-24 | $15.18 | $15.47 | $15.18 | $15.43 | $15.43 | 12,741 |
| 2022-06-23 | $14.92 | $15.13 | $14.80 | $15.08 | $15.08 | 15,579 |
| 2022-06-22 | $14.96 | $15.23 | $14.88 | $15.08 | $15.08 | 17,383 |
| 2022-06-21 | $15.23 | $15.40 | $15.16 | $15.31 | $15.21 | 18,077 |
| 2022-06-17 | $14.89 | $15.06 | $14.81 | $15.06 | $14.97 | 12,064 |
| 2022-06-16 | $14.83 | $14.99 | $14.56 | $14.68 | $14.59 | 24,018 |
| 2022-06-15 | $14.93 | $15.47 | $14.93 | $15.32 | $15.23 | 40,351 |
| 2022-06-14 | $15.12 | $15.12 | $14.74 | $14.82 | $14.72 | 11,696 |
| 2022-06-13 | $15.36 | $15.36 | $14.87 | $14.94 | $14.85 | 25,034 |
| 2022-06-10 | $16.22 | $16.25 | $15.87 | $16.02 | $15.93 | 21,103 |
| 2022-06-09 | $16.83 | $16.92 | $16.43 | $16.49 | $16.39 | 17,423 |
| 2022-06-08 | $17.31 | $17.48 | $17.15 | $17.19 | $17.08 | 29,062 |
| 2022-06-07 | $17.16 | $17.45 | $17.10 | $17.45 | $17.34 | 18,564 |
| 2022-06-06 | $17.40 | $17.62 | $17.32 | $17.39 | $17.28 | 7,765 |
| 2022-06-03 | $17.33 | $17.33 | $17.05 | $17.12 | $17.01 | 4,243 |
| 2022-06-02 | $16.88 | $17.33 | $16.88 | $17.27 | $17.16 | 4,163 |
| 2022-06-01 | $17.05 | $17.05 | $16.60 | $16.68 | $16.58 | 9,577 |
| 2022-05-31 | $17.30 | $17.30 | $16.90 | $16.91 | $16.81 | 6,663 |
| 2022-05-27 | $16.99 | $17.32 | $16.98 | $17.28 | $17.17 | 21,033 |
| 2022-05-26 | $16.08 | $16.73 | $16.08 | $16.71 | $16.61 | 6,934 |
| 2022-05-25 | $16.00 | $16.24 | $16.00 | $16.24 | $16.14 | 10,268 |
| 2022-05-24 | $16.39 | $16.39 | $16.06 | $16.06 | $15.96 | 14,877 |
| 2022-05-23 | $16.63 | $16.66 | $16.41 | $16.61 | $16.51 | 16,162 |
| 2022-05-20 | $16.60 | $16.60 | $16.04 | $16.32 | $16.22 | 6,564 |
| 2022-05-19 | $15.84 | $16.49 | $15.84 | $16.30 | $16.20 | 44,401 |
| 2022-05-18 | $16.19 | $16.31 | $15.77 | $15.92 | $15.82 | 33,960 |
| 2022-05-17 | $16.00 | $16.26 | $15.98 | $16.20 | $16.10 | 1,389 |
| 2022-05-16 | $15.74 | $15.79 | $15.57 | $15.57 | $15.47 | 5,371 |
| 2022-05-13 | $15.42 | $15.92 | $15.42 | $15.69 | $15.59 | 12,224 |
| 2022-05-12 | $14.66 | $14.99 | $14.46 | $14.82 | $14.73 | 21,075 |
| 2022-05-11 | $15.35 | $15.61 | $15.04 | $15.04 | $14.95 | 26,634 |
| 2022-05-10 | $15.64 | $15.69 | $15.19 | $15.43 | $15.33 | 14,052 |
| 2022-05-09 | $16.29 | $16.92 | $15.56 | $15.56 | $15.46 | 27,143 |
| 2022-05-06 | $16.90 | $16.90 | $16.50 | $16.52 | $16.42 | 10,685 |
| 2022-05-05 | $17.70 | $17.70 | $17.00 | $17.13 | $17.02 | 6,416 |
| 2022-05-04 | $17.26 | $17.88 | $17.17 | $17.88 | $17.77 | 2,759 |
| 2022-05-03 | $17.11 | $17.23 | $17.10 | $17.22 | $17.11 | 9,297 |
| 2022-05-02 | $16.96 | $17.10 | $16.72 | $17.10 | $16.99 | 43,827 |
| 2022-04-29 | $17.22 | $17.61 | $17.12 | $17.13 | $17.02 | 38,613 |
| 2022-04-28 | $17.20 | $17.20 | $16.65 | $17.12 | $17.01 | 12,191 |
| 2022-04-27 | $17.21 | $17.50 | $17.12 | $17.22 | $17.11 | 4,297 |
| 2022-04-26 | $17.54 | $17.55 | $17.17 | $17.20 | $17.09 | 18,407 |
| 2022-04-25 | $17.29 | $20.35 | $17.22 | $17.69 | $17.58 | 21,047 |
| 2022-04-22 | $18.01 | $18.13 | $17.44 | $17.51 | $17.40 | 55,983 |
| 2022-04-21 | $19.31 | $19.31 | $17.99 | $17.99 | $17.88 | 32,883 |
| 2022-04-20 | $19.62 | $19.67 | $19.20 | $19.21 | $19.09 | 21,849 |
| 2022-04-19 | $18.89 | $19.38 | $18.80 | $19.27 | $19.15 | 12,564 |
| 2022-04-18 | $19.05 | $19.05 | $18.63 | $18.77 | $18.65 | 29,257 |
| 2022-04-14 | $19.44 | $19.44 | $19.07 | $19.08 | $18.96 | 7,628 |
| 2022-04-13 | $19.16 | $19.48 | $18.88 | $19.48 | $19.36 | 12,358 |
| 2022-04-12 | $19.39 | $19.53 | $18.97 | $18.97 | $18.85 | 19,836 |
| 2022-04-11 | $19.17 | $19.46 | $19.09 | $19.26 | $19.14 | 30,563 |
| 2022-04-08 | $19.59 | $19.59 | $19.23 | $19.23 | $19.11 | 16,417 |
| 2022-04-07 | $19.86 | $19.86 | $19.28 | $19.47 | $19.35 | 30,012 |
| 2022-04-06 | $19.99 | $19.99 | $19.55 | $19.79 | $19.67 | 45,178 |
| 2022-04-05 | $20.94 | $21.19 | $20.29 | $20.38 | $20.25 | 22,308 |
| 2022-04-04 | $20.10 | $20.77 | $20.06 | $20.75 | $20.62 | 22,386 |
| 2022-04-01 | $19.99 | $20.23 | $19.73 | $19.87 | $19.75 | 40,212 |
| 2022-03-31 | $20.35 | $20.35 | $19.97 | $19.97 | $19.85 | 19,083 |
| 2022-03-30 | $20.36 | $20.52 | $20.10 | $20.10 | $19.98 | 18,113 |
| 2022-03-29 | $19.97 | $20.49 | $19.97 | $20.37 | $20.24 | 26,753 |
| 2022-03-28 | $19.88 | $20.15 | $19.66 | $19.79 | $19.67 | 28,326 |
| 2022-03-25 | $20.39 | $20.39 | $19.74 | $20.03 | $19.91 | 50,658 |
| 2022-03-24 | $20.05 | $20.25 | $19.87 | $20.18 | $20.06 | 21,192 |
| 2022-03-23 | $19.93 | $20.21 | $19.82 | $19.86 | $19.74 | 5,799 |
| 2022-03-22 | $19.69 | $20.10 | $19.69 | $19.99 | $19.87 | 11,024 |
| 2022-03-21 | $19.91 | $19.98 | $19.38 | $19.50 | $19.36 | 35,062 |
| 2022-03-18 | $19.44 | $19.88 | $19.24 | $19.84 | $19.70 | 30,764 |
| 2022-03-17 | $19.09 | $19.50 | $19.05 | $19.41 | $19.27 | 19,089 |
| 2022-03-16 | $18.98 | $19.32 | $18.70 | $19.32 | $19.18 | 17,942 |
| 2022-03-15 | $18.37 | $18.60 | $18.03 | $18.59 | $18.46 | 27,825 |
| 2022-03-14 | $19.31 | $19.33 | $18.52 | $18.53 | $18.40 | 25,219 |
| 2022-03-11 | $20.03 | $20.04 | $19.44 | $19.44 | $19.30 | 27,164 |
| 2022-03-10 | $19.40 | $19.47 | $19.16 | $19.44 | $19.30 | 20,767 |
| 2022-03-09 | $19.51 | $19.76 | $19.13 | $19.67 | $19.53 | 99,536 |
| 2022-03-08 | $18.71 | $19.62 | $18.33 | $19.20 | $19.06 | 78,578 |
| 2022-03-07 | $18.41 | $18.74 | $18.24 | $18.24 | $18.11 | 48,802 |
| 2022-03-04 | $18.25 | $18.39 | $17.89 | $17.89 | $17.76 | 13,907 |
| 2022-03-03 | $19.01 | $19.01 | $18.19 | $18.42 | $18.29 | 32,946 |
| 2022-03-02 | $19.14 | $19.14 | $18.72 | $19.04 | $18.91 | 17,835 |
| 2022-03-01 | $19.01 | $19.13 | $18.44 | $18.71 | $18.57 | 22,453 |
| 2022-02-28 | $18.82 | $19.38 | $18.54 | $19.16 | $19.02 | 91,963 |
| 2022-02-25 | $17.74 | $17.96 | $17.48 | $17.96 | $17.83 | 17,431 |
| 2022-02-24 | $16.17 | $17.44 | $16.12 | $17.38 | $17.26 | 40,797 |
| 2022-02-23 | $17.04 | $17.28 | $16.62 | $16.70 | $16.58 | 24,285 |
| 2022-02-22 | $16.96 | $17.18 | $16.67 | $16.80 | $16.68 | 22,671 |
| 2022-02-18 | $17.70 | $17.83 | $17.29 | $17.34 | $17.22 | 18,448 |
| 2022-02-17 | $18.08 | $18.31 | $17.66 | $17.76 | $17.63 | 19,944 |
| 2022-02-16 | $17.92 | $18.22 | $17.80 | $18.21 | $18.09 | 33,251 |
| 2022-02-15 | $17.48 | $18.23 | $17.48 | $18.20 | $18.07 | 45,661 |
| 2022-02-14 | $17.08 | $17.37 | $17.00 | $17.10 | $16.97 | 26,446 |
| 2022-02-11 | $17.50 | $17.75 | $17.01 | $17.20 | $17.08 | 11,237 |
| 2022-02-10 | $17.26 | $17.92 | $17.24 | $17.36 | $17.24 | 17,197 |
| 2022-02-09 | $17.64 | $17.90 | $17.64 | $17.89 | $17.76 | 23,696 |
| 2022-02-08 | $16.87 | $17.19 | $16.30 | $17.15 | $17.03 | 139,359 |
| 2022-02-07 | $17.05 | $17.23 | $17.03 | $17.04 | $16.92 | 10,575 |
| 2022-02-04 | $16.94 | $17.30 | $16.90 | $17.10 | $16.98 | 43,500 |
| 2022-02-03 | $17.23 | $17.36 | $17.07 | $17.12 | $17.00 | 94,493 |
| 2022-02-02 | $17.99 | $18.03 | $17.56 | $17.56 | $17.44 | 13,930 |
| 2022-02-01 | $17.61 | $17.74 | $17.34 | $17.67 | $17.55 | 7,725 |
| 2022-01-31 | $16.68 | $17.51 | $16.68 | $17.51 | $17.38 | 29,031 |
| 2022-01-28 | $16.21 | $16.51 | $16.13 | $16.51 | $16.39 | 5,014 |
| 2022-01-27 | $16.77 | $16.77 | $16.26 | $16.26 | $16.15 | 6,037 |
| 2022-01-26 | $17.53 | $17.72 | $17.03 | $17.03 | $16.91 | 22,131 |
| 2022-01-25 | $17.13 | $17.34 | $16.92 | $17.16 | $17.03 | 26,884 |
| 2022-01-24 | $17.08 | $17.52 | $16.57 | $17.52 | $17.40 | 63,507 |
| 2022-01-21 | $18.04 | $18.04 | $17.67 | $17.73 | $17.60 | 45,882 |
| 2022-01-20 | $18.38 | $18.86 | $18.26 | $18.26 | $18.13 | 18,248 |
| 2022-01-19 | $18.51 | $18.51 | $18.29 | $18.29 | $18.16 | 3,013 |
| 2022-01-18 | $18.97 | $18.97 | $18.43 | $18.50 | $18.37 | 14,149 |
| 2022-01-14 | $19.15 | $19.38 | $19.02 | $19.12 | $18.98 | 11,400 |
| 2022-01-13 | $20.00 | $20.00 | $19.45 | $19.45 | $19.31 | 13,227 |
| 2022-01-12 | $19.91 | $19.99 | $19.67 | $19.84 | $19.70 | 18,850 |
| 2022-01-11 | $19.49 | $19.73 | $19.37 | $19.66 | $19.52 | 8,090 |
| 2022-01-10 | $19.50 | $19.54 | $19.16 | $19.49 | $19.35 | 20,962 |
| 2022-01-07 | $19.83 | $19.98 | $19.72 | $19.72 | $19.58 | 4,802 |
| 2022-01-06 | $20.01 | $20.01 | $19.71 | $19.76 | $19.62 | 15,557 |
| 2022-01-05 | $20.67 | $20.79 | $20.12 | $20.16 | $20.02 | 23,912 |
| 2022-01-04 | $20.86 | $20.86 | $20.26 | $20.47 | $20.33 | 36,131 |
| 2022-01-03 | $20.72 | $20.84 | $20.58 | $20.75 | $20.60 | 5,945 |
| 2021-12-31 | $20.57 | $20.72 | $20.50 | $20.58 | $20.43 | 14,831 |
| 2021-12-30 | $20.25 | $20.76 | $20.25 | $20.65 | $20.50 | 33,079 |
| 2021-12-29 | $20.16 | $20.25 | $20.01 | $20.09 | $19.95 | 28,897 |
| 2021-12-28 | $20.75 | $20.75 | $20.44 | $20.52 | $20.38 | 26,539 |
| 2021-12-27 | $20.86 | $20.90 | $20.74 | $20.87 | $20.72 | 25,576 |
| 2021-12-23 | $20.77 | $20.94 | $20.55 | $20.77 | $20.62 | 10,766 |
| 2021-12-22 | $20.59 | $20.74 | $20.54 | $20.74 | $20.59 | 81,671 |
| 2021-12-21 | $20.30 | $20.57 | $20.28 | $20.50 | $20.36 | 385,020 |
| 2021-12-20 | $20.34 | $20.34 | $20.00 | $20.15 | $19.93 | 40,549 |
| 2021-12-17 | $20.80 | $21.05 | $20.47 | $20.87 | $20.65 | 14,589 |
| 2021-12-16 | $21.53 | $21.61 | $20.77 | $20.84 | $20.62 | 8,199 |
| 2021-12-15 | $20.76 | $21.16 | $20.40 | $21.09 | $20.86 | 15,612 |
| 2021-12-14 | $20.98 | $21.04 | $20.61 | $20.72 | $20.50 | 12,631 |
| 2021-12-13 | $21.32 | $21.41 | $21.02 | $21.14 | $20.91 | 17,835 |
| 2021-12-10 | $21.71 | $21.75 | $21.38 | $21.49 | $21.26 | 5,993 |
| 2021-12-09 | $22.09 | $22.09 | $21.53 | $21.59 | $21.36 | 11,089 |
| 2021-12-08 | $22.44 | $22.49 | $22.16 | $22.36 | $22.12 | 21,231 |
| 2021-12-07 | $22.20 | $22.74 | $22.20 | $22.51 | $22.27 | 43,422 |
| 2021-12-06 | $21.26 | $21.59 | $21.13 | $21.52 | $21.29 | 11,556 |
| 2021-12-03 | $22.13 | $22.13 | $21.03 | $21.37 | $21.14 | 26,239 |
| 2021-12-02 | $21.99 | $22.20 | $21.70 | $22.07 | $21.83 | 27,851 |
| 2021-12-01 | $23.11 | $23.11 | $22.01 | $22.07 | $21.83 | 22,250 |
| 2021-11-30 | $22.80 | $23.10 | $22.09 | $22.67 | $22.43 | 26,550 |
| 2021-11-29 | $23.16 | $23.16 | $22.65 | $23.08 | $22.83 | 30,389 |
| 2021-11-26 | $23.00 | $23.12 | $22.65 | $22.84 | $22.60 | 21,368 |
| 2021-11-24 | $23.27 | $23.76 | $23.25 | $23.62 | $23.36 | 15,056 |
| 2021-11-23 | $23.71 | $23.88 | $23.27 | $23.57 | $23.32 | 69,853 |
| 2021-11-22 | $24.52 | $24.63 | $23.77 | $23.81 | $23.56 | 394,663 |
| 2021-11-19 | $23.95 | $24.53 | $23.95 | $24.31 | $24.05 | 20,750 |
| 2021-11-18 | $24.52 | $24.52 | $23.76 | $23.91 | $23.65 | 52,008 |
| 2021-11-17 | $24.72 | $24.92 | $24.54 | $24.61 | $24.34 | 11,933 |
| 2021-11-16 | $24.61 | $24.79 | $24.46 | $24.78 | $24.52 | 9,398 |
| 2021-11-15 | $25.65 | $25.72 | $24.86 | $24.87 | $24.60 | 47,056 |
| 2021-11-12 | $25.51 | $25.76 | $25.47 | $25.73 | $25.45 | 13,293 |
| 2021-11-11 | $24.96 | $25.68 | $24.63 | $25.40 | $25.13 | 29,808 |
| 2021-11-10 | $25.01 | $25.40 | $24.65 | $24.89 | $24.62 | 15,725 |
| 2021-11-09 | $25.69 | $25.69 | $24.91 | $25.32 | $25.05 | 19,406 |
| 2021-11-08 | $24.74 | $25.77 | $24.74 | $25.58 | $25.31 | 26,240 |
| 2021-11-05 | $24.32 | $24.53 | $24.25 | $24.32 | $24.06 | 18,203 |
| 2021-11-04 | $24.93 | $24.93 | $24.45 | $24.69 | $24.43 | 20,794 |
| 2021-11-03 | $24.49 | $24.70 | $24.25 | $24.70 | $24.44 | 34,043 |
| 2021-11-02 | $25.37 | $25.37 | $24.70 | $24.87 | $24.60 | 43,255 |
| 2021-11-01 | $24.70 | $25.30 | $24.70 | $25.19 | $24.92 | 43,800 |
| 2021-10-29 | $23.98 | $24.39 | $23.98 | $24.39 | $24.13 | 29,364 |
| 2021-10-28 | $23.38 | $24.26 | $23.30 | $24.02 | $23.76 | 39,640 |
| 2021-10-27 | $23.63 | $23.77 | $23.30 | $23.31 | $23.06 | 15,336 |
| 2021-10-26 | $23.52 | $23.67 | $23.13 | $23.26 | $23.01 | 108,534 |
| 2021-10-25 | $22.49 | $23.00 | $22.38 | $23.00 | $22.75 | 54,475 |
| 2021-10-22 | $22.53 | $22.53 | $21.97 | $21.97 | $21.74 | 85,758 |
| 2021-10-21 | $22.68 | $23.10 | $22.66 | $22.76 | $22.52 | 41,414 |
| 2021-10-20 | $22.36 | $22.56 | $22.20 | $22.24 | $22.00 | 89,399 |
| 2021-10-19 | $22.17 | $22.41 | $22.07 | $22.26 | $22.02 | 77,598 |
| 2021-10-18 | $21.67 | $22.18 | $21.67 | $22.15 | $21.91 | 20,848 |
| 2021-10-15 | $21.84 | $22.05 | $21.61 | $21.61 | $21.38 | 138,583 |
| 2021-10-14 | $22.19 | $22.35 | $21.70 | $21.82 | $21.59 | 145,789 |
| 2021-10-13 | $21.37 | $21.90 | $21.37 | $21.86 | $21.63 | 15,850 |
| 2021-10-12 | $20.44 | $20.83 | $20.44 | $20.81 | $20.58 | 7,175 |
| 2021-10-11 | $19.97 | $20.30 | $19.97 | $20.19 | $19.97 | 13,158 |
| 2021-10-08 | $19.88 | $19.99 | $19.84 | $19.84 | $19.62 | 5,043 |
| 2021-10-07 | $19.49 | $19.88 | $19.49 | $19.79 | $19.58 | 3,898 |
| 2021-10-06 | $19.18 | $19.30 | $19.05 | $19.25 | $19.04 | 15,595 |
| 2021-10-05 | $19.50 | $19.53 | $19.40 | $19.48 | $19.27 | 22,457 |
| 2021-10-04 | $19.99 | $19.99 | $19.38 | $19.44 | $19.23 | 15,969 |
| 2021-10-01 | $20.15 | $20.15 | $20.00 | $20.11 | $19.89 | 3,769 |
| 2021-09-30 | $20.43 | $20.44 | $20.18 | $20.25 | $20.04 | 5,179 |
| 2021-09-29 | $20.64 | $20.64 | $20.25 | $20.30 | $20.08 | 4,646 |
| 2021-09-28 | $21.05 | $21.12 | $20.54 | $20.57 | $20.35 | 16,077 |
| 2021-09-27 | $21.00 | $21.44 | $20.97 | $21.36 | $21.13 | 9,360 |
| 2021-09-24 | $21.05 | $21.08 | $20.88 | $20.88 | $20.66 | 3,080 |
| 2021-09-23 | $21.09 | $21.64 | $21.01 | $21.24 | $21.01 | 24,066 |
| 2021-09-22 | $20.48 | $20.93 | $20.48 | $20.76 | $20.54 | 3,684 |
| 2021-09-21 | $20.15 | $20.34 | $20.15 | $20.24 | $20.02 | 5,968 |
| 2021-09-20 | $20.35 | $20.49 | $20.04 | $20.23 | $19.99 | 4,728 |
| 2021-09-17 | $20.65 | $20.78 | $20.42 | $20.78 | $20.53 | 5,410 |
| 2021-09-16 | $20.73 | $20.82 | $20.59 | $20.82 | $20.57 | 8,647 |
| 2021-09-15 | $20.87 | $20.87 | $20.64 | $20.68 | $20.44 | 2,810 |
| 2021-09-14 | $21.25 | $21.25 | $20.85 | $20.88 | $20.63 | 3,528 |
| 2021-09-13 | $20.70 | $20.75 | $20.32 | $20.75 | $20.50 | 24,079 |
| 2021-09-10 | $21.23 | $21.35 | $20.90 | $20.90 | $20.65 | 7,286 |
| 2021-09-09 | $21.18 | $21.54 | $21.18 | $21.34 | $21.09 | 4,109 |
| 2021-09-08 | $21.84 | $21.84 | $21.19 | $21.35 | $21.10 | 23,385 |
| 2021-09-07 | $22.00 | $22.11 | $21.98 | $22.08 | $21.82 | 6,928 |
| 2021-09-03 | $21.94 | $22.05 | $21.94 | $21.94 | $21.68 | 6,919 |
| 2021-09-02 | $22.01 | $22.05 | $21.96 | $22.01 | $21.75 | 5,035 |
| 2021-09-01 | $21.76 | $21.96 | $21.74 | $21.87 | $21.61 | 3,109 |
| 2021-08-31 | $21.49 | $21.60 | $21.49 | $21.53 | $21.28 | 3,407 |
| 2021-08-30 | $21.50 | $21.56 | $21.21 | $21.39 | $21.14 | 7,565 |
| 2021-08-27 | $21.12 | $21.43 | $20.98 | $21.38 | $21.13 | 5,505 |
| 2021-08-26 | $21.30 | $21.37 | $21.11 | $21.12 | $20.87 | 3,440 |
| 2021-08-25 | $21.34 | $21.43 | $21.29 | $21.41 | $21.16 | 18,882 |
| 2021-08-24 | $21.08 | $21.17 | $21.01 | $21.13 | $20.88 | 4,927 |
| 2021-08-23 | $20.23 | $20.75 | $20.23 | $20.69 | $20.45 | 18,730 |
| 2021-08-20 | $20.12 | $20.23 | $20.00 | $20.17 | $19.93 | 9,797 |
| 2021-08-19 | $20.50 | $20.50 | $20.23 | $20.30 | $20.06 | 21,856 |
| 2021-08-18 | $20.61 | $20.85 | $20.54 | $20.72 | $20.47 | 12,718 |
| 2021-08-17 | $20.24 | $20.24 | $20.00 | $20.15 | $19.91 | 25,180 |
| 2021-08-16 | $20.54 | $20.55 | $20.43 | $20.49 | $20.24 | 20,541 |
| 2021-08-13 | $21.02 | $21.05 | $20.74 | $20.74 | $20.49 | 10,353 |
| 2021-08-12 | $21.25 | $21.25 | $21.00 | $21.16 | $20.91 | 17,678 |
| 2021-08-11 | $21.73 | $21.73 | $21.27 | $21.31 | $21.05 | 9,558 |
| 2021-08-10 | $21.84 | $22.45 | $21.58 | $21.73 | $21.47 | 18,860 |
| 2021-08-09 | $21.17 | $21.58 | $20.99 | $21.50 | $21.25 | 30,186 |
| 2021-08-06 | $21.19 | $21.22 | $20.90 | $20.95 | $20.70 | 7,779 |
| 2021-08-05 | $20.57 | $20.78 | $20.43 | $20.76 | $20.51 | 5,757 |
| 2021-08-04 | $22.50 | $22.50 | $20.69 | $20.80 | $20.56 | 21,327 |
| 2021-08-03 | $21.26 | $21.26 | $21.09 | $21.15 | $20.90 | 6,250 |
| 2021-08-02 | $21.56 | $21.58 | $21.30 | $21.30 | $21.05 | 13,056 |
| 2021-07-30 | $21.31 | $21.36 | $21.30 | $21.36 | $21.10 | 2,133 |
| 2021-07-29 | $21.60 | $21.60 | $21.35 | $21.35 | $21.10 | 3,392 |
| 2021-07-28 | $20.98 | $21.62 | $20.98 | $21.50 | $21.25 | 6,462 |
| 2021-07-27 | $21.00 | $21.00 | $20.59 | $20.84 | $20.59 | 8,999 |
| 2021-07-26 | $21.08 | $21.14 | $20.89 | $21.03 | $20.78 | 18,805 |
| 2021-07-23 | $21.43 | $21.43 | $21.04 | $21.12 | $20.87 | 11,247 |
| 2021-07-22 | $21.68 | $21.73 | $21.33 | $21.40 | $21.15 | 11,502 |
| 2021-07-21 | $21.19 | $21.59 | $21.16 | $21.59 | $21.33 | 40,135 |
| 2021-07-20 | $20.61 | $20.94 | $20.54 | $20.90 | $20.65 | 18,543 |
| 2021-07-19 | $20.44 | $20.60 | $20.28 | $20.59 | $20.35 | 10,547 |
| 2021-07-16 | $21.16 | $21.16 | $20.68 | $20.77 | $20.52 | 14,878 |
| 2021-07-15 | $21.16 | $21.37 | $20.99 | $21.08 | $20.83 | 10,494 |
| 2021-07-14 | $21.72 | $21.72 | $21.35 | $21.39 | $21.13 | 19,045 |
| 2021-07-13 | $21.89 | $21.93 | $21.61 | $21.66 | $21.40 | 17,204 |
| 2021-07-12 | $22.22 | $22.26 | $21.87 | $22.05 | $21.78 | 13,939 |
| 2021-07-09 | $22.07 | $22.15 | $21.88 | $22.14 | $21.88 | 5,894 |
| 2021-07-08 | $21.70 | $21.97 | $21.40 | $21.89 | $21.63 | 34,223 |
| 2021-07-07 | $23.10 | $23.20 | $22.27 | $22.35 | $22.09 | 36,762 |
| 2021-07-06 | $23.25 | $23.38 | $23.05 | $23.18 | $22.91 | 30,953 |
| 2021-07-02 | $23.41 | $23.41 | $23.20 | $23.29 | $23.01 | 4,696 |
| 2021-07-01 | $23.44 | $23.53 | $23.01 | $23.33 | $23.05 | 24,200 |
| 2021-06-30 | $23.55 | $23.66 | $23.30 | $23.36 | $23.08 | 15,254 |
| 2021-06-29 | $23.91 | $24.21 | $23.73 | $23.73 | $23.45 | 20,572 |
| 2021-06-28 | $23.33 | $23.62 | $23.20 | $23.62 | $23.34 | 9,435 |
| 2021-06-25 | $23.35 | $23.45 | $23.03 | $23.10 | $22.83 | 14,905 |
| 2021-06-24 | $23.31 | $23.42 | $23.13 | $23.20 | $22.93 | 7,721 |
| 2021-06-23 | $22.94 | $23.12 | $22.75 | $23.04 | $22.77 | 15,907 |
| 2021-06-22 | $22.51 | $23.00 | $22.41 | $22.93 | $22.66 | 15,783 |
| 2021-06-21 | $22.19 | $22.39 | $22.00 | $22.36 | $22.04 | 9,921 |
| 2021-06-18 | $22.00 | $22.15 | $21.80 | $21.89 | $21.58 | 27,759 |
| 2021-06-17 | $22.37 | $22.58 | $22.22 | $22.47 | $22.15 | 23,240 |
| 2021-06-16 | $22.66 | $22.94 | $22.50 | $22.63 | $22.30 | 25,568 |
| 2021-06-15 | $23.04 | $23.06 | $22.70 | $22.70 | $22.37 | 21,795 |
| 2021-06-14 | $23.26 | $23.36 | $23.02 | $23.02 | $22.69 | 31,920 |
| 2021-06-11 | $22.88 | $23.09 | $22.88 | $23.02 | $22.69 | 8,392 |
| 2021-06-10 | $23.25 | $23.25 | $22.70 | $22.90 | $22.57 | 20,352 |
| 2021-06-09 | $23.67 | $23.78 | $23.32 | $23.32 | $22.99 | 42,558 |
| 2021-06-08 | $23.60 | $23.77 | $23.43 | $23.64 | $23.31 | 39,665 |
| 2021-06-07 | $22.75 | $23.21 | $22.67 | $23.14 | $22.80 | 36,394 |
| 2021-06-04 | $22.70 | $23.03 | $22.70 | $22.82 | $22.49 | 14,912 |
| 2021-06-03 | $22.80 | $22.91 | $22.57 | $22.63 | $22.31 | 19,412 |
| 2021-06-02 | $22.90 | $22.94 | $22.76 | $22.89 | $22.56 | 27,027 |
| 2021-06-01 | $23.04 | $23.25 | $22.87 | $23.00 | $22.67 | 19,011 |
| 2021-05-28 | $22.77 | $23.02 | $22.72 | $22.80 | $22.47 | 17,620 |
| 2021-05-27 | $22.45 | $22.54 | $22.31 | $22.52 | $22.20 | 8,434 |
| 2021-05-26 | $21.96 | $22.43 | $21.91 | $22.29 | $21.97 | 18,170 |
| 2021-05-25 | $21.80 | $21.99 | $21.74 | $21.77 | $21.46 | 26,217 |
| 2021-05-24 | $22.05 | $22.12 | $21.95 | $22.02 | $21.70 | 13,681 |
| 2021-05-21 | $21.92 | $22.18 | $21.79 | $22.12 | $21.80 | 20,843 |
| 2021-05-20 | $21.64 | $21.86 | $21.60 | $21.76 | $21.45 | 19,123 |
| 2021-05-19 | $20.91 | $21.45 | $20.83 | $21.32 | $21.01 | 7,305 |
| 2021-05-18 | $21.14 | $21.64 | $21.14 | $21.40 | $21.09 | 5,856 |
| 2021-05-17 | $20.88 | $21.02 | $20.80 | $20.94 | $20.64 | 11,658 |
| 2021-05-14 | $20.89 | $21.18 | $20.87 | $21.13 | $20.82 | 8,295 |
| 2021-05-13 | $20.50 | $20.75 | $20.27 | $20.35 | $20.06 | 16,700 |
| 2021-05-12 | $20.78 | $20.87 | $20.41 | $20.43 | $20.14 | 15,941 |
| 2021-05-11 | $20.07 | $21.24 | $20.05 | $21.12 | $20.82 | 31,217 |
| 2021-05-10 | $21.78 | $21.78 | $21.00 | $21.00 | $20.70 | 8,290 |
| 2021-05-07 | $21.67 | $22.14 | $21.67 | $22.00 | $21.68 | 10,777 |
| 2021-05-06 | $21.12 | $21.66 | $20.80 | $21.11 | $20.81 | 28,356 |
| 2021-05-05 | $21.94 | $21.95 | $21.55 | $21.65 | $21.33 | 9,684 |
| 2021-05-04 | $22.18 | $22.18 | $21.79 | $21.96 | $21.65 | 24,281 |
| 2021-05-03 | $24.00 | $24.00 | $23.56 | $23.61 | $23.27 | 15,627 |
| 2021-04-30 | $23.99 | $24.35 | $23.99 | $24.00 | $23.66 | 13,850 |
| 2021-04-29 | $24.86 | $25.01 | $24.35 | $24.59 | $24.23 | 43,533 |
| 2021-04-28 | $24.60 | $24.93 | $24.43 | $24.72 | $24.37 | 18,581 |
| 2021-04-27 | $24.96 | $25.03 | $24.80 | $24.88 | $24.52 | 32,953 |
| 2021-04-26 | $24.69 | $24.90 | $24.36 | $24.88 | $24.52 | 56,531 |
| 2021-04-23 | $23.70 | $24.23 | $23.63 | $24.21 | $23.86 | 20,517 |
| 2021-04-22 | $24.07 | $24.09 | $23.48 | $23.65 | $23.31 | 34,235 |
| 2021-04-21 | $22.46 | $23.27 | $22.30 | $23.27 | $22.94 | 8,153 |
| 2021-04-20 | $23.06 | $23.25 | $22.83 | $22.85 | $22.52 | 11,714 |
| 2021-04-19 | $24.01 | $24.01 | $23.27 | $23.31 | $22.98 | 15,268 |
| 2021-04-16 | $23.66 | $24.07 | $23.66 | $24.01 | $23.67 | 3,921 |
| 2021-04-15 | $24.10 | $24.19 | $23.37 | $23.56 | $23.23 | 27,328 |
| 2021-04-14 | $24.29 | $24.50 | $24.10 | $24.10 | $23.75 | 12,712 |
| 2021-04-13 | $24.07 | $24.34 | $24.07 | $24.26 | $23.91 | 35,480 |
| 2021-04-12 | $25.17 | $25.17 | $24.00 | $24.02 | $23.67 | 16,761 |
| 2021-04-09 | $24.98 | $25.00 | $24.86 | $24.92 | $24.56 | 7,698 |
| 2021-04-08 | $24.82 | $25.27 | $24.33 | $24.99 | $24.63 | 29,398 |
| 2021-04-07 | $25.50 | $25.50 | $24.75 | $24.76 | $24.40 | 31,467 |
| 2021-04-06 | $25.95 | $25.95 | $25.63 | $25.76 | $25.39 | 22,864 |
| 2021-04-05 | $26.14 | $26.14 | $25.81 | $25.93 | $25.56 | 23,715 |
| 2021-04-01 | $26.24 | $26.65 | $25.68 | $25.71 | $25.34 | 60,221 |
| 2021-03-31 | $25.42 | $25.79 | $25.35 | $25.68 | $25.31 | 51,776 |
| 2021-03-30 | $24.02 | $24.97 | $24.02 | $24.89 | $24.53 | 32,614 |
| 2021-03-29 | $24.73 | $24.78 | $24.10 | $24.18 | $23.83 | 11,473 |
| 2021-03-26 | $24.34 | $24.64 | $24.26 | $24.48 | $24.13 | 17,960 |
| 2021-03-25 | $23.31 | $24.25 | $23.20 | $24.07 | $23.73 | 13,043 |
Direxion Hydrogen ETF (HJEN) News Headlines
Recent Direxion Hydrogen ETF (HJEN) News
Similar Companies to Direxion Hydrogen ETF (HJEN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |