Direxion Daily Global Clean Energy Bull 2X Shares (KLNE) Exchange: NYSE ARCA
Data as of May 2, 2025
$6.28 ($0.00) 0.00%
Direxion Daily Global Clean Energy Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily Global Clean Energy Bull 2X Shares.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.28 |
| Previous Close | $6.28 |
| High | $6.28 |
| Low | $6.28 |
| Adjusted Open | $6.28 |
| Previous Adjusted Close | $6.28 |
| Adjusted High | $6.28 |
| Adjusted Low | $6.28 |
About Direxion Daily Global Clean Energy Bull 2X Shares (KLNE)
Direxion Daily Global Clean Energy Bull 2X Shares
Invest in Direxion Daily Global Clean Energy Bull 2X Shares (KLNE)
Historical Stock Data for Direxion Daily Global Clean Energy Bull 2X Shares (KLNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-07-29 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-07-26 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-07-25 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-07-24 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-07-23 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-07-22 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2024-07-19 | $6.34 | $6.38 | $6.28 | $6.28 | $6.28 | 5,892 |
| 2024-07-18 | $6.45 | $6.73 | $6.32 | $6.34 | $6.34 | 36,307 |
| 2024-07-17 | $6.42 | $6.57 | $6.37 | $6.37 | $6.37 | 14,774 |
| 2024-07-16 | $6.37 | $6.67 | $6.37 | $6.66 | $6.66 | 53,902 |
| 2024-07-15 | $6.75 | $6.75 | $6.41 | $6.50 | $6.50 | 24,558 |
| 2024-07-12 | $7.09 | $7.09 | $6.94 | $7.03 | $7.03 | 7,922 |
| 2024-07-11 | $6.82 | $6.92 | $6.76 | $6.87 | $6.87 | 7,530 |
| 2024-07-10 | $6.41 | $6.55 | $6.40 | $6.55 | $6.55 | 14,350 |
| 2024-07-09 | $6.25 | $6.46 | $6.25 | $6.40 | $6.40 | 9,895 |
| 2024-07-08 | $6.29 | $6.52 | $6.29 | $6.32 | $6.32 | 17,139 |
| 2024-07-05 | $6.26 | $6.40 | $6.26 | $6.29 | $6.29 | 5,705 |
| 2024-07-03 | $6.04 | $6.29 | $6.02 | $6.25 | $6.25 | 10,341 |
| 2024-07-02 | $5.98 | $6.14 | $5.88 | $6.02 | $6.02 | 24,295 |
| 2024-07-01 | $6.14 | $6.25 | $5.97 | $6.03 | $6.03 | 13,244 |
| 2024-06-28 | $6.35 | $6.38 | $6.01 | $6.08 | $6.08 | 9,018 |
| 2024-06-27 | $6.44 | $6.44 | $6.38 | $6.43 | $6.43 | 5,561 |
| 2024-06-26 | $6.50 | $6.50 | $6.32 | $6.37 | $6.37 | 6,331 |
| 2024-06-25 | $6.67 | $6.67 | $6.44 | $6.54 | $6.54 | 13,166 |
| 2024-06-24 | $6.66 | $6.87 | $6.65 | $6.72 | $6.68 | 6,467 |
| 2024-06-21 | $6.67 | $6.78 | $6.56 | $6.69 | $6.65 | 16,592 |
| 2024-06-20 | $6.75 | $6.85 | $6.65 | $6.72 | $6.69 | 17,463 |
| 2024-06-18 | $6.75 | $6.99 | $6.75 | $6.93 | $6.93 | 3,031 |
| 2024-06-17 | $7.11 | $7.11 | $6.77 | $6.92 | $6.92 | 7,005 |
| 2024-06-14 | $7.34 | $7.44 | $7.12 | $7.13 | $7.13 | 9,485 |
| 2024-06-13 | $7.60 | $7.60 | $7.32 | $7.43 | $7.43 | 4,651 |
| 2024-06-12 | $7.96 | $8.00 | $7.62 | $7.62 | $7.62 | 22,834 |
| 2024-06-11 | $7.30 | $7.62 | $7.30 | $7.51 | $7.51 | 3,333 |
| 2024-06-10 | $7.08 | $7.45 | $7.06 | $7.45 | $7.45 | 12,747 |
| 2024-06-07 | $7.51 | $7.51 | $7.20 | $7.34 | $7.34 | 2,643 |
| 2024-06-06 | $7.73 | $7.73 | $7.51 | $7.64 | $7.64 | 12,949 |
| 2024-06-05 | $7.65 | $7.90 | $7.65 | $7.80 | $7.80 | 22,722 |
| 2024-06-04 | $7.73 | $7.77 | $7.57 | $7.60 | $7.60 | 7,075 |
| 2024-06-03 | $7.85 | $7.91 | $7.70 | $7.88 | $7.88 | 31,112 |
| 2024-05-31 | $7.86 | $7.86 | $7.46 | $7.68 | $7.68 | 9,418 |
| 2024-05-30 | $7.84 | $7.84 | $7.53 | $7.71 | $7.71 | 5,991 |
| 2024-05-29 | $7.75 | $7.75 | $7.41 | $7.57 | $7.57 | 15,265 |
| 2024-05-28 | $7.78 | $8.00 | $7.76 | $7.82 | $7.82 | 34,183 |
| 2024-05-24 | $7.38 | $7.70 | $7.35 | $7.62 | $7.62 | 15,585 |
| 2024-05-23 | $7.74 | $7.74 | $7.20 | $7.36 | $7.36 | 21,260 |
| 2024-05-22 | $7.03 | $7.63 | $7.03 | $7.54 | $7.54 | 25,970 |
| 2024-05-21 | $6.94 | $7.02 | $6.86 | $6.97 | $6.97 | 10,339 |
| 2024-05-20 | $6.89 | $6.96 | $6.80 | $6.96 | $6.96 | 4,646 |
| 2024-05-17 | $6.82 | $7.08 | $6.82 | $6.91 | $6.91 | 5,783 |
| 2024-05-16 | $7.05 | $7.10 | $6.97 | $7.08 | $7.08 | 7,598 |
| 2024-05-15 | $7.04 | $7.10 | $6.97 | $7.05 | $7.05 | 14,326 |
| 2024-05-14 | $6.86 | $7.04 | $6.72 | $6.93 | $6.93 | 7,448 |
| 2024-05-13 | $6.62 | $6.77 | $6.61 | $6.64 | $6.64 | 5,218 |
| 2024-05-10 | $6.79 | $6.90 | $6.56 | $6.63 | $6.63 | 5,183 |
| 2024-05-09 | $6.53 | $6.73 | $6.53 | $6.64 | $6.64 | 3,620 |
| 2024-05-08 | $6.61 | $6.67 | $6.51 | $6.65 | $6.65 | 3,748 |
| 2024-05-07 | $6.73 | $6.73 | $6.68 | $6.72 | $6.72 | 2,889 |
| 2024-05-06 | $6.72 | $6.82 | $6.63 | $6.75 | $6.75 | 6,114 |
| 2024-05-03 | $6.57 | $6.66 | $6.54 | $6.61 | $6.61 | 20,223 |
| 2024-05-02 | $6.28 | $6.28 | $6.26 | $6.27 | $6.27 | 1,242 |
| 2024-05-01 | $5.99 | $6.21 | $5.95 | $6.10 | $6.10 | 28,827 |
| 2024-04-30 | $6.12 | $6.16 | $6.05 | $6.11 | $6.11 | 3,574 |
| 2024-04-29 | $6.26 | $6.31 | $6.15 | $6.24 | $6.24 | 6,643 |
| 2024-04-26 | $6.15 | $6.15 | $6.02 | $6.07 | $6.07 | 6,385 |
| 2024-04-25 | $5.88 | $5.93 | $5.75 | $5.93 | $5.93 | 3,841 |
| 2024-04-24 | $6.00 | $6.08 | $5.95 | $6.00 | $6.00 | 3,659 |
| 2024-04-23 | $5.89 | $6.23 | $5.89 | $6.12 | $6.12 | 6,914 |
| 2024-04-22 | $5.85 | $5.96 | $5.84 | $5.96 | $5.96 | 10,405 |
| 2024-04-19 | $5.92 | $5.97 | $5.81 | $5.88 | $5.88 | 31,149 |
| 2024-04-18 | $6.10 | $6.10 | $5.91 | $5.91 | $5.91 | 4,807 |
| 2024-04-17 | $5.96 | $6.10 | $5.88 | $6.02 | $6.02 | 7,920 |
| 2024-04-16 | $6.00 | $6.03 | $5.85 | $6.03 | $6.03 | 14,730 |
| 2024-04-15 | $6.49 | $6.49 | $6.03 | $6.09 | $6.09 | 29,848 |
| 2024-04-12 | $6.65 | $6.68 | $6.30 | $6.38 | $6.38 | 14,581 |
| 2024-04-11 | $6.68 | $6.68 | $6.59 | $6.66 | $6.66 | 3,371 |
| 2024-04-10 | $6.73 | $6.73 | $6.49 | $6.65 | $6.65 | 13,669 |
| 2024-04-09 | $6.85 | $6.99 | $6.76 | $6.98 | $6.98 | 9,591 |
| 2024-04-08 | $6.65 | $6.72 | $6.64 | $6.64 | $6.64 | 7,599 |
| 2024-04-05 | $6.50 | $6.61 | $6.50 | $6.57 | $6.57 | 3,103 |
| 2024-04-04 | $7.01 | $7.09 | $6.62 | $6.64 | $6.64 | 29,596 |
| 2024-04-03 | $6.50 | $6.70 | $6.45 | $6.70 | $6.70 | 6,059 |
| 2024-04-02 | $6.88 | $6.88 | $6.55 | $6.71 | $6.71 | 29,377 |
| 2024-04-01 | $7.05 | $7.08 | $6.47 | $6.94 | $6.94 | 14,089 |
| 2024-03-28 | $6.83 | $7.05 | $6.78 | $6.81 | $6.81 | 36,105 |
| 2024-03-27 | $6.43 | $6.84 | $6.43 | $6.84 | $6.84 | 8,721 |
| 2024-03-26 | $6.53 | $6.53 | $6.37 | $6.43 | $6.43 | 3,952 |
| 2024-03-25 | $6.52 | $6.58 | $6.48 | $6.49 | $6.49 | 21,401 |
| 2024-03-22 | $6.70 | $6.70 | $6.54 | $6.64 | $6.64 | 6,538 |
| 2024-03-21 | $6.74 | $6.75 | $6.64 | $6.67 | $6.67 | 8,529 |
| 2024-03-20 | $6.37 | $6.74 | $6.37 | $6.63 | $6.63 | 6,399 |
| 2024-03-19 | $6.40 | $6.40 | $6.31 | $6.35 | $6.35 | 5,765 |
| 2024-03-18 | $6.43 | $6.52 | $6.25 | $6.43 | $6.41 | 13,768 |
| 2024-03-15 | $6.33 | $6.49 | $6.28 | $6.34 | $6.34 | 30,675 |
| 2024-03-14 | $6.66 | $6.66 | $6.35 | $6.41 | $6.41 | 5,499 |
| 2024-03-13 | $6.82 | $6.82 | $6.58 | $6.58 | $6.58 | 16,800 |
| 2024-03-12 | $7.00 | $7.04 | $6.80 | $6.86 | $6.86 | 21,123 |
| 2024-03-11 | $7.17 | $7.40 | $7.17 | $7.20 | $7.20 | 8,236 |
| 2024-03-08 | $7.22 | $7.49 | $7.21 | $7.21 | $7.21 | 5,911 |
| 2024-03-07 | $7.14 | $7.24 | $7.12 | $7.19 | $7.19 | 15,384 |
| 2024-03-06 | $7.03 | $7.07 | $7.00 | $7.01 | $7.01 | 4,198 |
| 2024-03-05 | $6.75 | $6.95 | $6.75 | $6.85 | $6.85 | 3,080 |
| 2024-03-04 | $7.09 | $7.09 | $6.76 | $6.83 | $6.83 | 17,196 |
| 2024-03-01 | $6.80 | $7.15 | $6.80 | $7.11 | $7.11 | 18,428 |
| 2024-02-29 | $6.99 | $7.04 | $6.80 | $6.88 | $6.88 | 20,430 |
| 2024-02-28 | $6.76 | $6.85 | $6.60 | $6.64 | $6.64 | 14,169 |
| 2024-02-27 | $6.82 | $6.86 | $6.72 | $6.81 | $6.81 | 3,169 |
| 2024-02-26 | $6.64 | $6.77 | $6.60 | $6.66 | $6.66 | 11,617 |
| 2024-02-23 | $6.75 | $6.75 | $6.61 | $6.68 | $6.68 | 11,554 |
| 2024-02-22 | $7.01 | $7.06 | $6.82 | $6.82 | $6.82 | 12,773 |
| 2024-02-21 | $7.05 | $7.15 | $7.00 | $7.09 | $7.09 | 7,127 |
| 2024-02-20 | $7.32 | $7.37 | $7.30 | $7.32 | $7.32 | 4,440 |
| 2024-02-16 | $7.52 | $7.64 | $7.41 | $7.47 | $7.47 | 5,856 |
| 2024-02-15 | $7.59 | $7.81 | $7.59 | $7.72 | $7.72 | 10,773 |
| 2024-02-14 | $7.30 | $7.48 | $7.27 | $7.46 | $7.46 | 6,907 |
| 2024-02-13 | $7.17 | $7.28 | $7.02 | $7.15 | $7.15 | 10,185 |
| 2024-02-12 | $7.40 | $7.80 | $7.34 | $7.70 | $7.70 | 20,965 |
| 2024-02-09 | $7.22 | $7.42 | $7.16 | $7.33 | $7.33 | 5,820 |
| 2024-02-08 | $7.20 | $7.25 | $7.17 | $7.22 | $7.22 | 2,911 |
| 2024-02-07 | $7.26 | $7.46 | $7.21 | $7.26 | $7.26 | 18,384 |
| 2024-02-06 | $6.63 | $6.95 | $6.63 | $6.94 | $6.94 | 17,546 |
| 2024-02-05 | $6.81 | $6.81 | $6.55 | $6.67 | $6.67 | 13,494 |
| 2024-02-02 | $6.87 | $7.05 | $6.87 | $7.01 | $7.01 | 6,778 |
| 2024-02-01 | $7.16 | $7.58 | $7.10 | $7.32 | $7.32 | 19,387 |
| 2024-01-31 | $6.92 | $7.30 | $6.83 | $6.83 | $6.83 | 7,698 |
| 2024-01-30 | $7.01 | $7.01 | $6.87 | $6.87 | $6.87 | 3,636 |
| 2024-01-29 | $6.98 | $7.14 | $6.83 | $7.14 | $7.14 | 11,238 |
| 2024-01-26 | $7.04 | $7.04 | $6.92 | $6.92 | $6.92 | 5,364 |
| 2024-01-25 | $7.05 | $7.05 | $6.82 | $7.01 | $7.01 | 7,073 |
| 2024-01-24 | $7.33 | $7.35 | $6.98 | $6.98 | $6.98 | 13,393 |
| 2024-01-23 | $7.22 | $7.25 | $6.99 | $7.09 | $7.09 | 20,728 |
| 2024-01-22 | $6.88 | $7.08 | $6.88 | $6.92 | $6.92 | 8,175 |
| 2024-01-19 | $6.69 | $6.78 | $6.67 | $6.78 | $6.78 | 4,789 |
| 2024-01-18 | $6.86 | $6.86 | $6.74 | $6.81 | $6.81 | 9,357 |
| 2024-01-17 | $6.83 | $6.83 | $6.72 | $6.75 | $6.75 | 9,817 |
| 2024-01-16 | $7.38 | $7.38 | $7.11 | $7.11 | $7.11 | 46,358 |
| 2024-01-12 | $7.89 | $7.89 | $7.61 | $7.65 | $7.65 | 31,526 |
| 2024-01-11 | $7.90 | $7.90 | $7.62 | $7.74 | $7.74 | 16,943 |
| 2024-01-10 | $8.01 | $8.01 | $7.87 | $7.94 | $7.94 | 18,503 |
| 2024-01-09 | $7.90 | $8.01 | $7.85 | $8.00 | $8.00 | 8,664 |
| 2024-01-08 | $7.93 | $8.10 | $7.88 | $8.08 | $8.08 | 16,893 |
| 2024-01-05 | $8.20 | $8.20 | $7.93 | $7.93 | $7.93 | 13,933 |
| 2024-01-04 | $8.09 | $8.11 | $7.96 | $7.96 | $7.96 | 8,620 |
| 2024-01-03 | $8.34 | $8.34 | $7.94 | $8.23 | $8.23 | 50,001 |
| 2024-01-02 | $8.60 | $8.91 | $8.48 | $8.58 | $8.58 | 19,531 |
| 2023-12-29 | $9.08 | $9.08 | $8.80 | $8.84 | $8.84 | 18,126 |
| 2023-12-28 | $8.93 | $9.08 | $8.93 | $9.00 | $9.00 | 21,032 |
| 2023-12-27 | $8.95 | $8.96 | $8.85 | $8.93 | $8.93 | 15,340 |
| 2023-12-26 | $8.62 | $8.88 | $8.60 | $8.85 | $8.85 | 13,388 |
| 2023-12-22 | $8.65 | $8.69 | $8.52 | $8.63 | $8.63 | 12,825 |
| 2023-12-21 | $8.38 | $8.62 | $8.38 | $8.58 | $8.58 | 12,321 |
| 2023-12-20 | $8.74 | $8.74 | $8.11 | $8.15 | $8.10 | 58,381 |
| 2023-12-19 | $8.58 | $8.71 | $8.46 | $8.71 | $8.66 | 38,569 |
| 2023-12-18 | $8.62 | $8.62 | $8.12 | $8.27 | $8.22 | 82,827 |
| 2023-12-15 | $8.45 | $8.57 | $8.29 | $8.42 | $8.37 | 40,510 |
| 2023-12-14 | $7.95 | $8.58 | $7.95 | $8.35 | $8.30 | 104,086 |
| 2023-12-13 | $6.86 | $7.59 | $6.86 | $7.57 | $7.53 | 11,857 |
| 2023-12-12 | $6.89 | $7.00 | $6.78 | $7.00 | $6.96 | 20,821 |
| 2023-12-11 | $7.15 | $7.27 | $7.15 | $7.24 | $7.19 | 12,732 |
| 2023-12-08 | $7.44 | $7.45 | $7.11 | $7.22 | $7.22 | 14,499 |
| 2023-12-07 | $7.41 | $7.45 | $7.33 | $7.37 | $7.37 | 11,641 |
| 2023-12-06 | $7.52 | $7.62 | $7.34 | $7.34 | $7.34 | 6,681 |
| 2023-12-05 | $7.60 | $7.64 | $7.50 | $7.52 | $7.52 | 9,247 |
| 2023-12-04 | $7.70 | $7.79 | $7.68 | $7.71 | $7.71 | 10,293 |
| 2023-12-01 | $7.25 | $7.75 | $7.20 | $7.75 | $7.75 | 6,373 |
| 2023-11-30 | $7.31 | $7.39 | $7.24 | $7.36 | $7.36 | 5,017 |
| 2023-11-29 | $7.38 | $7.41 | $7.21 | $7.24 | $7.24 | 5,468 |
| 2023-11-28 | $6.90 | $7.12 | $6.90 | $7.10 | $7.10 | 1,710 |
| 2023-11-27 | $6.93 | $6.94 | $6.92 | $6.93 | $6.93 | 2,672 |
| 2023-11-24 | $7.03 | $7.09 | $7.00 | $7.00 | $7.00 | 2,073 |
| 2023-11-22 | $7.16 | $7.21 | $7.04 | $7.08 | $7.08 | 10,090 |
| 2023-11-21 | $7.27 | $7.27 | $7.10 | $7.16 | $7.16 | 5,433 |
| 2023-11-20 | $7.28 | $7.48 | $7.11 | $7.42 | $7.42 | 21,124 |
| 2023-11-17 | $7.09 | $7.18 | $6.97 | $7.12 | $7.12 | 11,550 |
| 2023-11-16 | $7.14 | $7.20 | $7.02 | $7.05 | $7.05 | 15,187 |
| 2023-11-15 | $7.23 | $7.47 | $7.08 | $7.25 | $7.25 | 34,985 |
| 2023-11-14 | $6.64 | $7.18 | $6.64 | $7.12 | $7.12 | 24,235 |
| 2023-11-13 | $6.11 | $6.24 | $6.11 | $6.19 | $6.19 | 8,873 |
| 2023-11-10 | $6.16 | $6.21 | $6.10 | $6.21 | $6.21 | 5,136 |
| 2023-11-09 | $6.48 | $6.48 | $6.28 | $6.29 | $6.29 | 2,239 |
| 2023-11-08 | $6.64 | $6.64 | $6.38 | $6.45 | $6.45 | 6,572 |
| 2023-11-07 | $6.55 | $6.62 | $6.50 | $6.62 | $6.62 | 12,224 |
| 2023-11-06 | $7.03 | $7.03 | $6.64 | $6.74 | $6.74 | 6,113 |
| 2023-11-03 | $6.76 | $7.01 | $6.76 | $6.90 | $6.90 | 11,905 |
| 2023-11-02 | $6.42 | $6.56 | $6.42 | $6.56 | $6.56 | 6,339 |
| 2023-11-01 | $6.09 | $6.12 | $6.02 | $6.12 | $6.12 | 3,483 |
| 2023-10-31 | $6.20 | $6.24 | $6.18 | $6.24 | $6.24 | 1,649 |
| 2023-10-30 | $6.32 | $6.32 | $5.97 | $6.08 | $6.08 | 11,094 |
| 2023-10-27 | $6.50 | $6.50 | $6.12 | $6.14 | $6.14 | 5,232 |
| 2023-10-26 | $6.50 | $6.69 | $6.49 | $6.55 | $6.55 | 9,980 |
| 2023-10-25 | $6.32 | $6.49 | $6.31 | $6.45 | $6.45 | 8,772 |
| 2023-10-24 | $6.74 | $6.88 | $6.74 | $6.76 | $6.76 | 2,662 |
| 2023-10-23 | $6.38 | $6.65 | $6.38 | $6.51 | $6.51 | 2,506 |
| 2023-10-20 | $6.51 | $6.64 | $6.39 | $6.56 | $6.56 | 11,780 |
| 2023-10-19 | $7.16 | $7.18 | $6.96 | $6.99 | $6.99 | 10,143 |
| 2023-10-18 | $7.52 | $7.52 | $7.25 | $7.27 | $7.27 | 4,858 |
| 2023-10-17 | $7.44 | $7.77 | $7.44 | $7.62 | $7.62 | 9,928 |
| 2023-10-16 | $7.26 | $7.50 | $7.26 | $7.50 | $7.50 | 971 |
| 2023-10-13 | $7.43 | $7.48 | $7.27 | $7.31 | $7.31 | 4,263 |
| 2023-10-12 | $7.90 | $7.90 | $7.47 | $7.49 | $7.49 | 10,914 |
| 2023-10-11 | $7.92 | $8.01 | $7.69 | $7.82 | $7.82 | 3,931 |
| 2023-10-10 | $7.51 | $7.69 | $7.51 | $7.68 | $7.68 | 8,031 |
| 2023-10-09 | $7.09 | $7.13 | $6.97 | $7.13 | $7.13 | 1,332 |
| 2023-10-06 | $6.70 | $7.17 | $6.70 | $7.14 | $7.14 | 3,007 |
| 2023-10-05 | $6.92 | $6.95 | $6.92 | $6.95 | $6.95 | 877 |
| 2023-10-04 | $7.01 | $7.14 | $6.84 | $7.13 | $7.13 | 4,073 |
| 2023-10-03 | $7.20 | $7.20 | $6.92 | $7.00 | $7.00 | 7,096 |
| 2023-10-02 | $8.00 | $8.00 | $7.39 | $7.41 | $7.41 | 12,220 |
| 2023-09-29 | $8.04 | $8.07 | $8.02 | $8.03 | $8.03 | 5,518 |
| 2023-09-28 | $7.87 | $8.07 | $7.87 | $8.02 | $8.02 | 7,790 |
| 2023-09-27 | $8.15 | $8.17 | $7.99 | $7.99 | $7.99 | 1,694 |
| 2023-09-26 | $8.23 | $8.24 | $8.11 | $8.11 | $8.11 | 4,492 |
| 2023-09-25 | $8.44 | $8.49 | $8.36 | $8.43 | $8.43 | 2,580 |
| 2023-09-22 | $8.71 | $8.71 | $8.53 | $8.58 | $8.58 | 3,394 |
| 2023-09-21 | $8.82 | $8.82 | $8.73 | $8.73 | $8.73 | 2,403 |
| 2023-09-20 | $9.20 | $9.20 | $9.07 | $9.07 | $9.07 | 504 |
| 2023-09-19 | $9.00 | $9.15 | $9.00 | $9.00 | $9.00 | 2,633 |
| 2023-09-18 | $9.20 | $9.20 | $8.98 | $8.98 | $8.97 | 2,093 |
| 2023-09-15 | $9.45 | $9.45 | $9.21 | $9.25 | $9.23 | 6,861 |
| 2023-09-14 | $9.20 | $9.50 | $9.20 | $9.47 | $9.45 | 7,042 |
| 2023-09-13 | $9.30 | $9.30 | $9.07 | $9.07 | $9.06 | 1,152 |
| 2023-09-12 | $9.09 | $9.21 | $9.09 | $9.21 | $9.20 | 1,182 |
| 2023-09-11 | $9.11 | $9.11 | $9.11 | $9.11 | $9.10 | 516 |
| 2023-09-08 | $9.05 | $9.05 | $8.98 | $8.98 | $8.97 | 722 |
| 2023-09-07 | $8.88 | $9.02 | $8.81 | $9.02 | $9.01 | 3,399 |
| 2023-09-06 | $9.49 | $9.49 | $9.15 | $9.15 | $9.14 | 3,945 |
| 2023-09-05 | $9.59 | $9.63 | $9.50 | $9.50 | $9.49 | 7,635 |
| 2023-09-01 | $9.93 | $9.99 | $9.79 | $9.79 | $9.77 | 4,725 |
| 2023-08-31 | $9.87 | $9.87 | $9.80 | $9.84 | $9.84 | 1,261 |
| 2023-08-30 | $10.04 | $10.06 | $9.86 | $9.93 | $9.93 | 20,978 |
| 2023-08-29 | $9.83 | $10.39 | $9.83 | $10.33 | $10.33 | 10,251 |
| 2023-08-28 | $9.84 | $9.88 | $9.79 | $9.84 | $9.84 | 2,025 |
| 2023-08-25 | $9.60 | $9.78 | $9.60 | $9.78 | $9.78 | 3,179 |
| 2023-08-24 | $10.02 | $10.02 | $9.62 | $9.62 | $9.62 | 4,724 |
| 2023-08-23 | $9.72 | $9.90 | $9.71 | $9.87 | $9.87 | 5,679 |
| 2023-08-22 | $9.88 | $9.88 | $9.47 | $9.62 | $9.62 | 2,939 |
| 2023-08-21 | $9.67 | $9.77 | $9.50 | $9.68 | $9.68 | 18,627 |
| 2023-08-18 | $9.57 | $9.80 | $9.57 | $9.67 | $9.67 | 12,651 |
| 2023-08-17 | $10.15 | $10.15 | $9.67 | $9.67 | $9.67 | 25,636 |
| 2023-08-16 | $10.23 | $10.23 | $10.03 | $10.03 | $10.03 | 5,769 |
| 2023-08-15 | $10.90 | $10.90 | $10.25 | $10.25 | $10.25 | 22,057 |
| 2023-08-14 | $10.84 | $10.91 | $10.50 | $10.79 | $10.79 | 5,303 |
| 2023-08-11 | $10.97 | $10.97 | $10.74 | $10.85 | $10.85 | 6,163 |
| 2023-08-10 | $11.25 | $11.26 | $10.96 | $10.96 | $10.96 | 2,063 |
| 2023-08-09 | $11.07 | $11.41 | $11.07 | $11.28 | $11.28 | 7,851 |
| 2023-08-08 | $11.10 | $11.10 | $10.78 | $11.04 | $11.04 | 23,284 |
| 2023-08-07 | $11.16 | $11.16 | $10.96 | $11.03 | $11.03 | 12,665 |
| 2023-08-04 | $11.55 | $11.61 | $11.17 | $11.18 | $11.18 | 7,550 |
| 2023-08-03 | $11.66 | $11.66 | $11.36 | $11.36 | $11.36 | 3,174 |
| 2023-08-02 | $11.97 | $11.97 | $11.37 | $11.50 | $11.50 | 38,943 |
| 2023-08-01 | $12.69 | $12.69 | $12.47 | $12.47 | $12.47 | 3,619 |
| 2023-07-31 | $12.83 | $13.10 | $12.72 | $12.74 | $12.74 | 13,842 |
| 2023-07-28 | $12.90 | $12.90 | $12.37 | $12.67 | $12.67 | 3,824 |
| 2023-07-27 | $13.19 | $13.19 | $12.65 | $12.72 | $12.72 | 11,062 |
| 2023-07-26 | $13.15 | $13.43 | $12.97 | $13.32 | $13.32 | 5,338 |
| 2023-07-25 | $13.40 | $13.61 | $13.40 | $13.49 | $13.49 | 3,351 |
| 2023-07-24 | $13.51 | $13.56 | $13.40 | $13.47 | $13.47 | 5,038 |
| 2023-07-21 | $13.56 | $13.64 | $13.40 | $13.51 | $13.51 | 2,140 |
| 2023-07-20 | $13.76 | $13.76 | $13.44 | $13.50 | $13.50 | 4,835 |
| 2023-07-19 | $13.98 | $14.00 | $13.77 | $13.87 | $13.87 | 1,504 |
| 2023-07-18 | $13.99 | $14.11 | $13.68 | $13.82 | $13.82 | 4,527 |
| 2023-07-17 | $13.60 | $14.08 | $13.60 | $13.98 | $13.98 | 13,451 |
| 2023-07-14 | $13.60 | $13.65 | $13.36 | $13.37 | $13.37 | 1,435 |
| 2023-07-13 | $13.52 | $13.80 | $13.52 | $13.75 | $13.75 | 4,275 |
| 2023-07-12 | $13.16 | $13.45 | $13.08 | $13.42 | $13.42 | 11,643 |
| 2023-07-11 | $12.56 | $12.80 | $12.56 | $12.80 | $12.80 | 1,807 |
| 2023-07-10 | $12.56 | $12.80 | $12.56 | $12.72 | $12.72 | 954 |
| 2023-07-07 | $12.31 | $12.63 | $12.31 | $12.42 | $12.42 | 5,321 |
| 2023-07-06 | $12.37 | $12.37 | $12.07 | $12.17 | $12.17 | 8,852 |
| 2023-07-05 | $12.76 | $12.84 | $12.67 | $12.73 | $12.73 | 4,097 |
| 2023-07-03 | $13.30 | $13.35 | $13.13 | $13.13 | $13.13 | 2,430 |
| 2023-06-30 | $12.81 | $13.12 | $12.81 | $13.07 | $13.07 | 4,259 |
| 2023-06-29 | $12.55 | $12.60 | $12.49 | $12.49 | $12.49 | 2,075 |
| 2023-06-28 | $12.60 | $12.60 | $12.52 | $12.54 | $12.54 | 1,354 |
| 2023-06-27 | $12.41 | $12.51 | $12.41 | $12.51 | $12.51 | 1,897 |
| 2023-06-26 | $12.31 | $12.38 | $12.29 | $12.29 | $12.29 | 1,181 |
| 2023-06-23 | $12.80 | $12.80 | $12.11 | $12.13 | $12.13 | 15,269 |
| 2023-06-22 | $12.63 | $12.64 | $12.63 | $12.64 | $12.64 | 4,094 |
| 2023-06-21 | $12.89 | $12.95 | $12.79 | $12.94 | $12.94 | 3,923 |
| 2023-06-20 | $13.44 | $13.44 | $13.02 | $13.18 | $13.09 | 1,441 |
| 2023-06-16 | $14.09 | $14.09 | $13.64 | $13.79 | $13.71 | 4,301 |
| 2023-06-15 | $13.80 | $14.04 | $13.80 | $13.85 | $13.76 | 10,690 |
| 2023-06-14 | $13.86 | $14.04 | $13.49 | $13.49 | $13.41 | 4,051 |
| 2023-06-13 | $13.93 | $13.93 | $13.69 | $13.69 | $13.60 | 962 |
| 2023-06-12 | $13.48 | $13.67 | $13.41 | $13.67 | $13.58 | 5,261 |
| 2023-06-09 | $13.75 | $13.76 | $13.36 | $13.44 | $13.36 | 7,064 |
| 2023-06-08 | $13.59 | $13.59 | $13.40 | $13.55 | $13.46 | 1,419 |
| 2023-06-07 | $13.68 | $13.68 | $13.41 | $13.46 | $13.37 | 3,910 |
| 2023-06-06 | $13.45 | $13.74 | $13.34 | $13.58 | $13.50 | 11,364 |
| 2023-06-05 | $13.69 | $13.69 | $13.47 | $13.57 | $13.48 | 1,500 |
| 2023-06-02 | $13.68 | $13.70 | $13.58 | $13.68 | $13.60 | 4,089 |
| 2023-06-01 | $13.10 | $13.60 | $13.10 | $13.50 | $13.42 | 2,601 |
| 2023-05-31 | $13.38 | $13.38 | $12.80 | $13.06 | $12.98 | 3,202 |
| 2023-05-30 | $13.36 | $13.69 | $13.12 | $13.37 | $13.29 | 17,255 |
| 2023-05-26 | $13.12 | $13.29 | $13.12 | $13.29 | $13.20 | 4,140 |
| 2023-05-25 | $13.37 | $13.38 | $13.34 | $13.38 | $13.30 | 1,750 |
| 2023-05-24 | $13.25 | $13.37 | $13.24 | $13.37 | $13.37 | 1,088 |
| 2023-05-23 | $13.74 | $13.85 | $13.39 | $13.56 | $13.56 | 5,821 |
| 2023-05-22 | $13.60 | $13.78 | $13.60 | $13.78 | $13.78 | 1,974 |
| 2023-05-19 | $13.65 | $13.80 | $13.45 | $13.45 | $13.45 | 5,041 |
| 2023-05-18 | $13.90 | $13.90 | $13.56 | $13.65 | $13.65 | 4,402 |
| 2023-05-17 | $13.84 | $13.91 | $13.82 | $13.89 | $13.89 | 4,052 |
| 2023-05-16 | $14.09 | $14.15 | $13.83 | $13.84 | $13.84 | 1,339 |
| 2023-05-15 | $14.29 | $14.59 | $14.29 | $14.42 | $14.42 | 1,252 |
| 2023-05-12 | $14.14 | $14.40 | $14.03 | $14.10 | $14.10 | 6,426 |
| 2023-05-11 | $13.27 | $13.29 | $13.20 | $13.29 | $13.29 | 1,511 |
| 2023-05-10 | $13.44 | $13.48 | $13.15 | $13.44 | $13.44 | 2,898 |
| 2023-05-09 | $13.22 | $13.27 | $13.20 | $13.27 | $13.27 | 961 |
| 2023-05-08 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 195 |
| 2023-05-05 | $13.20 | $13.50 | $13.20 | $13.50 | $13.50 | 1,289 |
| 2023-05-04 | $13.24 | $13.25 | $12.96 | $13.03 | $13.03 | 1,363 |
| 2023-05-03 | $12.96 | $13.03 | $12.87 | $12.87 | $12.87 | 807 |
| 2023-05-02 | $13.06 | $13.06 | $12.83 | $12.86 | $12.86 | 1,618 |
| 2023-05-01 | $13.61 | $13.61 | $13.38 | $13.38 | $13.38 | 976 |
| 2023-04-28 | $13.25 | $13.69 | $13.14 | $13.69 | $13.69 | 3,903 |
| 2023-04-27 | $13.88 | $14.10 | $13.81 | $13.95 | $13.95 | 4,623 |
| 2023-04-26 | $13.80 | $13.94 | $13.45 | $13.46 | $13.46 | 6,608 |
| 2023-04-25 | $14.83 | $14.83 | $14.77 | $14.77 | $14.77 | 1,451 |
| 2023-04-24 | $15.25 | $15.36 | $15.04 | $15.36 | $15.36 | 2,487 |
| 2023-04-21 | $15.20 | $15.45 | $15.20 | $15.37 | $15.37 | 2,541 |
| 2023-04-20 | $15.05 | $15.26 | $15.05 | $15.25 | $15.25 | 1,162 |
| 2023-04-19 | $15.05 | $15.29 | $15.05 | $15.27 | $15.27 | 2,581 |
| 2023-04-18 | $15.73 | $15.73 | $15.44 | $15.48 | $15.48 | 1,738 |
| 2023-04-17 | $15.41 | $15.53 | $15.41 | $15.53 | $15.53 | 2,287 |
| 2023-04-14 | $14.84 | $15.02 | $14.81 | $15.02 | $15.02 | 1,146 |
| 2023-04-13 | $15.43 | $15.50 | $15.38 | $15.38 | $15.38 | 1,954 |
| 2023-04-12 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 340 |
| 2023-04-11 | $14.81 | $14.88 | $14.81 | $14.85 | $14.85 | 1,956 |
| 2023-04-10 | $14.45 | $14.78 | $14.45 | $14.78 | $14.78 | 1,045 |
| 2023-04-06 | $14.41 | $14.48 | $14.33 | $14.48 | $14.48 | 586 |
| 2023-04-05 | $14.73 | $14.73 | $14.28 | $14.48 | $14.48 | 13,581 |
| 2023-04-04 | $14.82 | $14.86 | $14.71 | $14.84 | $14.84 | 16,188 |
| 2023-04-03 | $15.32 | $15.32 | $14.88 | $15.01 | $15.01 | 6,342 |
| 2023-03-31 | $15.28 | $15.46 | $15.17 | $15.36 | $15.36 | 5,124 |
| 2023-03-30 | $15.07 | $15.15 | $14.91 | $14.93 | $14.93 | 3,085 |
| 2023-03-29 | $14.10 | $14.40 | $14.10 | $14.40 | $14.40 | 3,149 |
| 2023-03-28 | $13.88 | $13.91 | $13.87 | $13.91 | $13.91 | 2,751 |
| 2023-03-27 | $14.00 | $14.00 | $13.78 | $13.86 | $13.86 | 2,480 |
| 2023-03-24 | $13.70 | $13.83 | $13.46 | $13.83 | $13.83 | 3,558 |
| 2023-03-23 | $14.49 | $14.50 | $13.92 | $13.92 | $13.92 | 1,700 |
| 2023-03-22 | $14.11 | $14.33 | $13.87 | $13.87 | $13.87 | 1,666 |
| 2023-03-21 | $14.38 | $14.38 | $14.21 | $14.25 | $14.25 | 1,775 |
| 2023-03-20 | $13.69 | $13.83 | $13.50 | $13.65 | $13.64 | 1,897 |
| 2023-03-17 | $13.29 | $13.32 | $13.19 | $13.32 | $13.31 | 2,653 |
| 2023-03-16 | $13.91 | $14.25 | $13.91 | $14.24 | $14.23 | 1,525 |
| 2023-03-15 | $14.50 | $14.50 | $14.08 | $14.23 | $14.22 | 1,986 |
| 2023-03-14 | $15.10 | $15.44 | $14.72 | $15.00 | $15.00 | 2,146 |
| 2023-03-13 | $14.39 | $14.73 | $14.39 | $14.73 | $14.72 | 1,189 |
| 2023-03-10 | $14.38 | $14.60 | $14.38 | $14.55 | $14.54 | 6,655 |
| 2023-03-09 | $15.62 | $15.62 | $15.05 | $15.05 | $15.04 | 3,349 |
| 2023-03-08 | $15.25 | $15.51 | $15.25 | $15.51 | $15.50 | 945 |
| 2023-03-07 | $15.64 | $15.64 | $15.51 | $15.51 | $15.51 | 863 |
| 2023-03-06 | $15.87 | $15.98 | $15.86 | $15.86 | $15.86 | 926 |
| 2023-03-03 | $15.04 | $15.65 | $15.04 | $15.51 | $15.51 | 1,217 |
| 2023-03-02 | $14.81 | $14.96 | $14.70 | $14.96 | $14.96 | 1,646 |
| 2023-03-01 | $15.17 | $15.17 | $15.00 | $15.10 | $15.10 | 972 |
| 2023-02-28 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 315 |
| 2023-02-27 | $14.74 | $14.79 | $14.70 | $14.74 | $14.74 | 3,436 |
| 2023-02-24 | $14.16 | $14.25 | $14.16 | $14.25 | $14.25 | 667 |
| 2023-02-23 | $14.43 | $14.87 | $14.43 | $14.83 | $14.83 | 1,448 |
| 2023-02-22 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 390 |
| 2023-02-21 | $15.00 | $15.17 | $14.80 | $14.85 | $14.85 | 1,748 |
| 2023-02-17 | $15.04 | $15.45 | $15.04 | $15.34 | $15.34 | 1,556 |
| 2023-02-16 | $15.53 | $15.66 | $15.39 | $15.39 | $15.39 | 1,039 |
| 2023-02-15 | $15.26 | $16.18 | $15.26 | $16.18 | $16.18 | 891 |
| 2023-02-14 | $15.45 | $15.57 | $15.45 | $15.57 | $15.57 | 1,073 |
| 2023-02-13 | $15.40 | $15.80 | $15.40 | $15.77 | $15.77 | 663 |
| 2023-02-10 | $15.29 | $15.57 | $15.23 | $15.49 | $15.49 | 11,492 |
| 2023-02-09 | $16.29 | $16.29 | $15.42 | $15.46 | $15.46 | 8,474 |
| 2023-02-08 | $16.63 | $16.75 | $16.00 | $16.10 | $16.10 | 9,923 |
| 2023-02-07 | $16.41 | $16.42 | $15.80 | $16.42 | $16.42 | 2,888 |
| 2023-02-06 | $16.35 | $16.49 | $16.26 | $16.41 | $16.41 | 7,394 |
| 2023-02-03 | $16.85 | $16.94 | $16.37 | $16.42 | $16.42 | 5,107 |
| 2023-02-02 | $17.86 | $18.00 | $17.15 | $17.27 | $17.27 | 6,805 |
| 2023-02-01 | $17.26 | $17.88 | $16.94 | $17.60 | $17.60 | 15,117 |
| 2023-01-31 | $16.75 | $17.20 | $16.75 | $17.19 | $17.19 | 3,703 |
| 2023-01-30 | $16.89 | $17.00 | $16.34 | $16.34 | $16.34 | 5,370 |
| 2023-01-27 | $16.82 | $17.24 | $16.67 | $16.98 | $16.98 | 2,910 |
| 2023-01-26 | $17.30 | $17.30 | $16.85 | $17.23 | $17.23 | 16,307 |
| 2023-01-25 | $16.89 | $17.30 | $16.65 | $17.14 | $17.14 | 16,944 |
| 2023-01-24 | $17.69 | $17.69 | $17.42 | $17.45 | $17.45 | 2,420 |
| 2023-01-23 | $17.35 | $17.93 | $17.35 | $17.72 | $17.72 | 7,431 |
| 2023-01-20 | $17.05 | $17.05 | $16.84 | $17.02 | $17.02 | 3,184 |
| 2023-01-19 | $17.70 | $17.70 | $16.79 | $16.85 | $16.85 | 7,823 |
| 2023-01-18 | $18.53 | $18.65 | $18.00 | $18.02 | $18.02 | 1,162 |
| 2023-01-17 | $18.25 | $18.64 | $18.23 | $18.38 | $18.38 | 5,049 |
| 2023-01-13 | $18.35 | $18.35 | $17.98 | $18.12 | $18.12 | 1,073 |
| 2023-01-12 | $17.78 | $18.17 | $17.78 | $18.17 | $18.17 | 4,544 |
| 2023-01-11 | $17.72 | $17.72 | $17.50 | $17.65 | $17.65 | 13,738 |
| 2023-01-10 | $16.11 | $16.68 | $16.11 | $16.68 | $16.68 | 1,731 |
| 2023-01-09 | $16.16 | $16.66 | $16.16 | $16.29 | $16.29 | 9,345 |
| 2023-01-06 | $15.66 | $16.02 | $15.66 | $15.99 | $15.99 | 7,750 |
| 2023-01-05 | $15.39 | $15.41 | $15.19 | $15.19 | $15.19 | 18,665 |
| 2023-01-04 | $15.73 | $15.79 | $15.73 | $15.79 | $15.79 | 599 |
| 2023-01-03 | $15.57 | $15.63 | $15.57 | $15.57 | $15.57 | 1,697 |
| 2022-12-30 | $15.71 | $15.95 | $15.71 | $15.95 | $15.95 | 900 |
| 2022-12-29 | $16.03 | $16.24 | $15.94 | $15.97 | $15.97 | 4,859 |
| 2022-12-28 | $15.78 | $15.91 | $15.38 | $15.38 | $15.38 | 11,032 |
| 2022-12-27 | $16.00 | $16.00 | $15.88 | $15.88 | $15.88 | 1,070 |
| 2022-12-23 | $16.15 | $16.41 | $16.15 | $16.15 | $16.15 | 2,355 |
| 2022-12-22 | $16.65 | $16.66 | $16.09 | $16.28 | $16.28 | 15,504 |
| 2022-12-21 | $16.50 | $17.05 | $16.22 | $16.89 | $16.89 | 4,845 |
| 2022-12-20 | $16.36 | $16.85 | $16.36 | $16.54 | $16.54 | 5,731 |
| 2022-12-19 | $16.64 | $16.80 | $16.59 | $16.74 | $16.74 | 15,591 |
| 2022-12-16 | $16.90 | $17.01 | $16.71 | $16.99 | $16.99 | 6,527 |
| 2022-12-15 | $18.14 | $18.14 | $17.50 | $17.59 | $17.59 | 3,594 |
| 2022-12-14 | $18.01 | $18.59 | $18.01 | $18.36 | $18.36 | 9,382 |
| 2022-12-13 | $18.31 | $18.48 | $17.75 | $17.98 | $17.98 | 4,204 |
| 2022-12-12 | $17.19 | $17.55 | $17.15 | $17.54 | $17.54 | 1,945 |
| 2022-12-09 | $17.38 | $17.60 | $17.20 | $17.24 | $17.24 | 2,982 |
| 2022-12-08 | $17.22 | $17.26 | $17.15 | $17.25 | $17.25 | 2,263 |
| 2022-12-07 | $17.07 | $17.33 | $17.02 | $17.05 | $17.05 | 4,700 |
| 2022-12-06 | $17.75 | $17.75 | $17.00 | $17.16 | $17.16 | 4,418 |
| 2022-12-05 | $18.41 | $18.41 | $17.83 | $17.91 | $17.91 | 3,767 |
| 2022-12-02 | $17.39 | $18.60 | $17.39 | $18.44 | $18.44 | 6,691 |
| 2022-12-01 | $18.38 | $18.38 | $17.83 | $17.88 | $17.88 | 2,246 |
| 2022-11-30 | $17.30 | $18.30 | $17.30 | $18.28 | $18.28 | 3,764 |
| 2022-11-29 | $17.03 | $17.33 | $16.92 | $16.92 | $16.92 | 2,429 |
| 2022-11-28 | $17.58 | $17.58 | $16.95 | $16.99 | $16.99 | 10,302 |
| 2022-11-25 | $17.94 | $17.94 | $17.67 | $17.75 | $17.75 | 1,837 |
| 2022-11-23 | $17.46 | $17.71 | $17.39 | $17.71 | $17.71 | 14,275 |
| 2022-11-22 | $17.01 | $17.31 | $17.01 | $17.31 | $17.31 | 2,835 |
| 2022-11-21 | $16.79 | $17.00 | $16.79 | $16.92 | $16.92 | 2,421 |
| 2022-11-18 | $17.18 | $17.25 | $16.98 | $17.25 | $17.25 | 5,552 |
| 2022-11-17 | $16.38 | $17.27 | $16.38 | $17.27 | $17.27 | 7,969 |
| 2022-11-16 | $17.15 | $17.25 | $17.10 | $17.11 | $17.11 | 4,856 |
| 2022-11-15 | $17.65 | $17.65 | $17.38 | $17.41 | $17.41 | 2,227 |
| 2022-11-14 | $16.83 | $17.03 | $16.37 | $16.84 | $16.84 | 15,024 |
| 2022-11-11 | $17.27 | $17.67 | $17.02 | $17.16 | $17.16 | 10,256 |
| 2022-11-10 | $16.68 | $17.55 | $16.47 | $17.50 | $17.50 | 13,615 |
| 2022-11-09 | $15.83 | $16.16 | $15.34 | $15.39 | $15.39 | 6,567 |
| 2022-11-08 | $15.36 | $15.69 | $15.30 | $15.49 | $15.49 | 8,732 |
| 2022-11-07 | $15.12 | $15.15 | $14.66 | $14.75 | $14.75 | 4,482 |
| 2022-11-04 | $15.41 | $15.41 | $14.70 | $15.08 | $15.08 | 2,375 |
| 2022-11-03 | $14.29 | $15.06 | $14.29 | $14.97 | $14.97 | 8,404 |
| 2022-11-02 | $14.73 | $15.50 | $14.40 | $14.40 | $14.40 | 18,362 |
| 2022-11-01 | $15.52 | $15.52 | $14.82 | $14.93 | $14.93 | 16,268 |
| 2022-10-31 | $14.41 | $14.76 | $14.41 | $14.75 | $14.75 | 7,550 |
| 2022-10-28 | $14.64 | $14.71 | $14.30 | $14.65 | $14.65 | 12,623 |
| 2022-10-27 | $14.51 | $15.01 | $14.51 | $14.79 | $14.79 | 14,936 |
| 2022-10-26 | $14.69 | $15.10 | $14.64 | $14.67 | $14.67 | 18,106 |
| 2022-10-25 | $13.02 | $14.04 | $13.02 | $13.89 | $13.89 | 8,514 |
| 2022-10-24 | $12.99 | $13.17 | $12.89 | $13.10 | $13.10 | 3,618 |
| 2022-10-21 | $12.75 | $13.29 | $12.75 | $13.24 | $13.24 | 3,158 |
| 2022-10-20 | $12.79 | $13.00 | $12.63 | $12.93 | $12.93 | 2,278 |
| 2022-10-19 | $13.19 | $13.20 | $12.90 | $13.07 | $13.07 | 7,240 |
| 2022-10-18 | $13.90 | $14.02 | $13.83 | $13.96 | $13.96 | 5,933 |
| 2022-10-17 | $13.31 | $13.42 | $13.15 | $13.20 | $13.20 | 3,178 |
| 2022-10-14 | $13.08 | $13.13 | $12.79 | $12.80 | $12.80 | 5,108 |
| 2022-10-13 | $12.10 | $13.38 | $12.10 | $13.31 | $13.31 | 19,276 |
| 2022-10-12 | $13.41 | $13.41 | $12.99 | $13.03 | $13.03 | 18,475 |
| 2022-10-11 | $13.67 | $14.00 | $13.34 | $13.71 | $13.71 | 13,354 |
| 2022-10-10 | $13.91 | $14.16 | $13.66 | $14.08 | $14.08 | 2,995 |
| 2022-10-07 | $14.58 | $14.76 | $13.98 | $14.14 | $14.14 | 6,510 |
| 2022-10-06 | $15.56 | $15.64 | $15.02 | $15.02 | $15.02 | 13,598 |
| 2022-10-05 | $16.63 | $16.63 | $15.40 | $15.83 | $15.83 | 12,278 |
| 2022-10-04 | $17.05 | $17.49 | $16.96 | $17.22 | $17.22 | 9,580 |
| 2022-10-03 | $15.45 | $16.40 | $15.45 | $16.17 | $16.17 | 7,381 |
| 2022-09-30 | $15.20 | $15.78 | $15.20 | $15.24 | $15.24 | 4,749 |
| 2022-09-29 | $15.93 | $15.93 | $14.95 | $15.25 | $15.25 | 6,936 |
| 2022-09-28 | $16.08 | $16.92 | $15.95 | $16.73 | $16.73 | 6,386 |
| 2022-09-27 | $16.58 | $16.67 | $16.17 | $16.18 | $16.18 | 3,673 |
| 2022-09-26 | $16.71 | $16.84 | $15.98 | $15.99 | $15.99 | 9,293 |
| 2022-09-23 | $17.32 | $17.32 | $16.52 | $16.78 | $16.78 | 16,167 |
| 2022-09-22 | $18.65 | $18.74 | $17.81 | $17.88 | $17.88 | 11,666 |
| 2022-09-21 | $19.44 | $20.21 | $19.19 | $19.20 | $19.20 | 19,895 |
| 2022-09-20 | $19.82 | $19.82 | $19.27 | $19.28 | $19.28 | 4,604 |
| 2022-09-19 | $20.10 | $20.48 | $20.05 | $20.47 | $20.47 | 4,505 |
| 2022-09-16 | $20.24 | $20.67 | $19.90 | $20.62 | $20.62 | 10,483 |
| 2022-09-15 | $21.56 | $21.68 | $20.61 | $20.73 | $20.73 | 12,206 |
| 2022-09-14 | $21.08 | $22.00 | $21.08 | $22.00 | $22.00 | 11,824 |
| 2022-09-13 | $21.29 | $21.84 | $19.92 | $21.25 | $21.25 | 112,175 |
| 2022-09-12 | $22.34 | $22.71 | $21.97 | $22.71 | $22.71 | 62,008 |
| 2022-09-09 | $22.74 | $22.74 | $21.80 | $22.35 | $22.35 | 58,767 |
| 2022-09-08 | $21.84 | $22.42 | $21.43 | $22.42 | $22.42 | 30,234 |
| 2022-09-07 | $20.07 | $22.06 | $20.07 | $21.89 | $21.89 | 20,154 |
| 2022-09-06 | $19.99 | $20.14 | $19.22 | $19.88 | $19.88 | 6,750 |
| 2022-09-02 | $20.47 | $20.49 | $19.28 | $19.28 | $19.28 | 36,277 |
| 2022-09-01 | $20.21 | $20.53 | $19.50 | $20.16 | $20.16 | 20,368 |
| 2022-08-31 | $21.14 | $22.84 | $20.70 | $21.05 | $21.05 | 14,094 |
| 2022-08-30 | $21.26 | $21.26 | $20.41 | $20.85 | $20.85 | 12,220 |
| 2022-08-29 | $21.55 | $21.63 | $21.08 | $21.08 | $21.08 | 8,107 |
| 2022-08-26 | $22.86 | $23.38 | $21.32 | $21.70 | $21.70 | 22,488 |
| 2022-08-25 | $22.70 | $22.97 | $22.32 | $22.85 | $22.85 | 9,075 |
| 2022-08-24 | $21.77 | $22.23 | $21.73 | $21.98 | $21.98 | 10,734 |
| 2022-08-23 | $21.08 | $21.61 | $20.96 | $21.05 | $21.05 | 11,720 |
| 2022-08-22 | $20.35 | $21.17 | $20.35 | $20.89 | $20.89 | 24,938 |
| 2022-08-19 | $22.37 | $22.37 | $21.48 | $21.64 | $21.64 | 17,257 |
| 2022-08-18 | $23.01 | $23.55 | $22.87 | $23.05 | $23.05 | 9,670 |
| 2022-08-17 | $22.66 | $23.11 | $22.36 | $22.74 | $22.74 | 25,248 |
| 2022-08-16 | $23.46 | $23.49 | $22.93 | $23.02 | $23.02 | 15,355 |
| 2022-08-15 | $23.95 | $24.06 | $23.24 | $23.73 | $23.73 | 16,298 |
| 2022-08-12 | $23.22 | $23.80 | $22.91 | $23.78 | $23.78 | 16,610 |
| 2022-08-11 | $24.76 | $24.76 | $23.09 | $23.21 | $23.21 | 45,202 |
| 2022-08-10 | $23.56 | $23.97 | $22.68 | $23.96 | $23.96 | 51,214 |
| 2022-08-09 | $21.43 | $22.06 | $21.35 | $21.85 | $21.85 | 18,682 |
| 2022-08-08 | $23.00 | $23.03 | $21.80 | $21.87 | $21.87 | 67,232 |
| 2022-08-05 | $21.54 | $22.20 | $21.14 | $21.65 | $21.65 | 21,407 |
| 2022-08-04 | $20.76 | $21.34 | $20.69 | $21.34 | $21.34 | 9,090 |
| 2022-08-03 | $21.13 | $21.13 | $19.67 | $20.46 | $20.46 | 12,604 |
| 2022-08-02 | $20.58 | $21.81 | $20.35 | $21.44 | $21.44 | 6,517 |
| 2022-08-01 | $21.35 | $21.35 | $20.54 | $20.88 | $20.88 | 13,065 |
| 2022-07-29 | $20.62 | $21.48 | $20.60 | $21.40 | $21.40 | 16,691 |
| 2022-07-28 | $20.10 | $20.85 | $19.89 | $20.59 | $20.59 | 24,405 |
| 2022-07-27 | $17.35 | $17.90 | $17.28 | $17.90 | $17.90 | 4,669 |
| 2022-07-26 | $16.57 | $16.57 | $16.39 | $16.39 | $16.39 | 1,309 |
| 2022-07-25 | $16.50 | $16.84 | $16.50 | $16.84 | $16.84 | 2,281 |
| 2022-07-22 | $16.80 | $16.96 | $16.43 | $16.43 | $16.43 | 2,693 |
| 2022-07-21 | $16.40 | $16.71 | $16.35 | $16.67 | $16.67 | 2,860 |
| 2022-07-20 | $16.66 | $16.87 | $16.61 | $16.87 | $16.87 | 15,793 |
| 2022-07-19 | $16.31 | $16.57 | $16.21 | $16.57 | $16.57 | 3,410 |
| 2022-07-18 | $16.13 | $16.51 | $16.07 | $16.07 | $16.07 | 3,659 |
| 2022-07-15 | $14.63 | $15.32 | $14.30 | $15.32 | $15.32 | 2,451 |
| 2022-07-14 | $15.65 | $15.85 | $15.09 | $15.85 | $15.85 | 4,118 |
| 2022-07-13 | $16.16 | $16.27 | $16.06 | $16.06 | $16.06 | 968 |
| 2022-07-12 | $16.47 | $16.47 | $15.71 | $15.77 | $15.77 | 2,983 |
| 2022-07-11 | $17.19 | $17.19 | $16.39 | $16.41 | $16.41 | 15,107 |
| 2022-07-08 | $16.64 | $17.51 | $16.64 | $17.38 | $17.38 | 3,777 |
| 2022-07-07 | $16.84 | $17.00 | $16.84 | $16.95 | $16.95 | 2,652 |
| 2022-07-06 | $15.50 | $15.85 | $15.50 | $15.66 | $15.66 | 1,560 |
| 2022-07-05 | $14.79 | $15.77 | $14.74 | $15.77 | $15.77 | 1,889 |
| 2022-07-01 | $16.30 | $16.38 | $16.02 | $16.23 | $16.23 | 1,291 |
| 2022-06-30 | $14.53 | $15.73 | $14.53 | $15.73 | $15.73 | 1,859 |
| 2022-06-29 | $15.16 | $15.33 | $15.16 | $15.33 | $15.33 | 829 |
| 2022-06-28 | $17.10 | $17.13 | $16.02 | $16.02 | $16.02 | 2,599 |
| 2022-06-27 | $16.82 | $17.25 | $16.82 | $16.93 | $16.93 | 4,280 |
| 2022-06-24 | $16.65 | $16.67 | $16.16 | $16.46 | $16.46 | 3,675 |
| 2022-06-23 | $15.75 | $16.34 | $15.75 | $16.34 | $16.34 | 1,688 |
| 2022-06-22 | $16.15 | $16.15 | $15.76 | $15.76 | $15.76 | 1,380 |
| 2022-06-21 | $16.27 | $16.27 | $16.00 | $16.02 | $15.99 | 4,526 |
| 2022-06-17 | $14.51 | $15.30 | $14.51 | $15.25 | $15.22 | 5,144 |
| 2022-06-16 | $14.24 | $14.26 | $13.96 | $14.10 | $14.07 | 3,378 |
| 2022-06-15 | $14.90 | $15.60 | $14.90 | $15.30 | $15.27 | 4,315 |
| 2022-06-14 | $14.91 | $14.91 | $14.51 | $14.51 | $14.48 | 6,424 |
| 2022-06-13 | $15.84 | $15.87 | $14.81 | $14.90 | $14.87 | 12,097 |
| 2022-06-10 | $17.11 | $17.11 | $16.83 | $16.95 | $16.91 | 5,329 |
| 2022-06-09 | $18.06 | $18.30 | $17.44 | $17.44 | $17.40 | 8,294 |
| 2022-06-08 | $19.00 | $19.00 | $18.56 | $18.56 | $18.52 | 1,954 |
| 2022-06-07 | $18.31 | $19.03 | $18.31 | $19.03 | $18.99 | 1,327 |
| 2022-06-06 | $19.06 | $19.32 | $18.67 | $18.67 | $18.63 | 7,798 |
| 2022-06-03 | $18.24 | $18.35 | $17.97 | $17.97 | $17.94 | 2,442 |
| 2022-06-02 | $17.31 | $18.38 | $17.26 | $18.27 | $18.23 | 4,428 |
| 2022-06-01 | $17.61 | $17.61 | $16.78 | $17.01 | $16.97 | 2,027 |
| 2022-05-31 | $17.50 | $17.59 | $17.29 | $17.35 | $17.32 | 1,458 |
| 2022-05-27 | $17.27 | $17.69 | $17.19 | $17.69 | $17.65 | 6,799 |
| 2022-05-26 | $16.17 | $17.07 | $16.17 | $17.07 | $17.03 | 5,561 |
| 2022-05-25 | $15.89 | $16.07 | $15.89 | $16.06 | $16.03 | 1,249 |
| 2022-05-24 | $16.00 | $16.00 | $15.43 | $15.65 | $15.62 | 5,865 |
| 2022-05-23 | $16.32 | $16.32 | $15.87 | $16.11 | $16.08 | 2,840 |
| 2022-05-20 | $15.81 | $15.81 | $15.06 | $15.71 | $15.68 | 6,281 |
| 2022-05-19 | $14.69 | $15.89 | $14.69 | $15.56 | $15.53 | 7,761 |
| 2022-05-18 | $14.51 | $14.99 | $14.26 | $14.26 | $14.23 | 2,768 |
| 2022-05-17 | $14.28 | $14.66 | $14.06 | $14.58 | $14.55 | 6,768 |
| 2022-05-16 | $13.60 | $13.81 | $13.44 | $13.44 | $13.41 | 2,963 |
| 2022-05-13 | $12.91 | $13.86 | $12.91 | $13.68 | $13.65 | 7,202 |
| 2022-05-12 | $12.06 | $12.81 | $12.00 | $12.44 | $12.41 | 2,546 |
| 2022-05-11 | $13.60 | $13.68 | $12.60 | $12.61 | $12.58 | 3,316 |
| 2022-05-10 | $13.79 | $13.91 | $13.04 | $13.42 | $13.39 | 1,957 |
| 2022-05-09 | $14.54 | $14.54 | $13.42 | $13.47 | $13.44 | 11,387 |
| 2022-05-06 | $15.93 | $15.93 | $15.28 | $15.28 | $15.25 | 10,550 |
| 2022-05-05 | $17.40 | $17.40 | $15.97 | $16.27 | $16.24 | 16,465 |
| 2022-05-04 | $16.45 | $17.86 | $16.39 | $17.72 | $17.68 | 5,321 |
| 2022-05-03 | $15.96 | $16.55 | $15.96 | $16.40 | $16.37 | 2,535 |
| 2022-05-02 | $15.58 | $15.83 | $15.13 | $15.83 | $15.80 | 2,473 |
| 2022-04-29 | $16.25 | $16.76 | $15.77 | $15.77 | $15.74 | 4,716 |
| 2022-04-28 | $16.50 | $16.50 | $15.77 | $16.26 | $16.23 | 13,755 |
| 2022-04-27 | $16.43 | $16.79 | $16.13 | $16.13 | $16.10 | 5,342 |
| 2022-04-26 | $16.00 | $16.13 | $15.69 | $15.80 | $15.77 | 7,577 |
| 2022-04-25 | $16.27 | $16.71 | $16.27 | $16.71 | $16.68 | 5,674 |
| 2022-04-22 | $17.33 | $17.39 | $16.66 | $16.66 | $16.63 | 29,462 |
| 2022-04-21 | $19.55 | $19.55 | $17.29 | $17.33 | $17.29 | 16,403 |
| 2022-04-20 | $20.20 | $20.20 | $19.12 | $19.15 | $19.11 | 6,643 |
| 2022-04-19 | $19.26 | $19.92 | $19.26 | $19.83 | $19.79 | 2,588 |
| 2022-04-18 | $19.15 | $19.25 | $18.91 | $19.19 | $19.15 | 16,078 |
| 2022-04-14 | $20.10 | $20.10 | $19.42 | $19.42 | $19.38 | 1,559 |
| 2022-04-13 | $19.16 | $19.86 | $19.16 | $19.86 | $19.82 | 20,090 |
| 2022-04-12 | $19.89 | $20.11 | $19.29 | $19.32 | $19.28 | 34,748 |
| 2022-04-11 | $19.55 | $19.99 | $19.55 | $19.72 | $19.68 | 35,077 |
| 2022-04-08 | $20.66 | $20.82 | $20.20 | $20.27 | $20.23 | 12,938 |
| 2022-04-07 | $20.90 | $21.26 | $20.36 | $20.81 | $20.77 | 10,038 |
| 2022-04-06 | $21.22 | $21.53 | $20.79 | $21.34 | $21.30 | 8,770 |
| 2022-04-05 | $22.82 | $23.22 | $21.62 | $21.84 | $21.80 | 108,464 |
| 2022-04-04 | $21.07 | $22.01 | $21.07 | $21.92 | $21.87 | 100,522 |
| 2022-04-01 | $21.55 | $21.55 | $20.80 | $21.11 | $21.06 | 41,524 |
| 2022-03-31 | $20.48 | $21.60 | $20.48 | $20.65 | $20.61 | 15,812 |
| 2022-03-30 | $21.34 | $21.34 | $20.59 | $20.59 | $20.55 | 4,200 |
| 2022-03-29 | $20.73 | $20.73 | $19.93 | $20.60 | $20.56 | 8,329 |
| 2022-03-28 | $20.15 | $20.15 | $19.50 | $20.03 | $19.99 | 3,501 |
| 2022-03-25 | $20.89 | $20.89 | $19.30 | $19.96 | $19.92 | 13,397 |
| 2022-03-24 | $19.95 | $20.37 | $19.58 | $20.37 | $20.33 | 6,106 |
| 2022-03-23 | $20.14 | $20.40 | $19.67 | $19.87 | $19.83 | 7,476 |
| 2022-03-22 | $19.82 | $20.64 | $19.82 | $20.41 | $20.37 | 9,533 |
| 2022-03-21 | $20.19 | $20.19 | $19.50 | $19.82 | $19.78 | 7,501 |
| 2022-03-18 | $19.99 | $20.35 | $19.94 | $20.19 | $20.15 | 25,276 |
| 2022-03-17 | $19.26 | $20.26 | $19.26 | $20.07 | $20.03 | 14,479 |
| 2022-03-16 | $18.91 | $19.62 | $18.50 | $19.57 | $19.53 | 5,065 |
| 2022-03-15 | $18.08 | $18.50 | $17.42 | $18.48 | $18.44 | 6,201 |
| 2022-03-14 | $19.61 | $19.61 | $17.71 | $17.98 | $17.94 | 26,297 |
| 2022-03-11 | $20.64 | $20.76 | $19.40 | $19.57 | $19.53 | 32,705 |
| 2022-03-10 | $20.18 | $20.20 | $19.31 | $20.05 | $20.01 | 19,228 |
| 2022-03-09 | $21.22 | $21.22 | $19.97 | $20.62 | $20.58 | 52,994 |
| 2022-03-08 | $19.10 | $21.14 | $19.10 | $20.61 | $20.57 | 75,871 |
| 2022-03-07 | $18.19 | $18.51 | $18.08 | $18.12 | $18.09 | 16,030 |
| 2022-03-04 | $17.28 | $17.61 | $16.69 | $17.19 | $17.16 | 20,143 |
| 2022-03-03 | $18.20 | $18.20 | $17.25 | $17.38 | $17.34 | 22,689 |
| 2022-03-02 | $19.04 | $19.04 | $18.07 | $18.70 | $18.66 | 13,495 |
| 2022-03-01 | $19.58 | $19.58 | $18.59 | $19.15 | $19.11 | 19,682 |
| 2022-02-28 | $18.83 | $19.79 | $18.66 | $19.67 | $19.63 | 46,275 |
| 2022-02-25 | $16.72 | $17.24 | $16.55 | $17.22 | $17.18 | 8,776 |
| 2022-02-24 | $13.56 | $16.45 | $13.56 | $16.36 | $16.33 | 17,644 |
| 2022-02-23 | $14.52 | $14.60 | $14.13 | $14.13 | $14.10 | 10,998 |
| 2022-02-22 | $14.65 | $14.68 | $14.27 | $14.37 | $14.34 | 6,607 |
| 2022-02-18 | $15.37 | $15.60 | $15.02 | $15.11 | $15.08 | 2,264 |
| 2022-02-17 | $16.10 | $16.10 | $15.62 | $15.67 | $15.64 | 2,289 |
| 2022-02-16 | $15.78 | $16.22 | $15.73 | $16.17 | $16.14 | 3,726 |
| 2022-02-15 | $15.45 | $16.20 | $15.45 | $16.15 | $16.12 | 12,072 |
| 2022-02-14 | $15.06 | $15.06 | $14.45 | $14.63 | $14.60 | 6,149 |
| 2022-02-11 | $15.67 | $15.67 | $14.84 | $14.96 | $14.93 | 7,850 |
| 2022-02-10 | $15.79 | $16.75 | $15.60 | $15.73 | $15.70 | 10,772 |
| 2022-02-09 | $16.76 | $16.76 | $16.27 | $16.64 | $16.61 | 10,345 |
| 2022-02-08 | $15.08 | $15.47 | $14.95 | $15.47 | $15.44 | 41,972 |
| 2022-02-07 | $15.70 | $15.76 | $15.27 | $15.35 | $15.32 | 5,396 |
| 2022-02-04 | $15.24 | $15.55 | $15.24 | $15.55 | $15.52 | 780 |
| 2022-02-03 | $15.49 | $15.63 | $15.19 | $15.25 | $15.22 | 4,240 |
| 2022-02-02 | $16.55 | $16.55 | $16.00 | $16.11 | $16.08 | 3,806 |
| 2022-02-01 | $16.12 | $16.25 | $16.04 | $16.25 | $16.22 | 3,914 |
| 2022-01-31 | $14.66 | $16.32 | $14.66 | $16.30 | $16.27 | 11,045 |
| 2022-01-28 | $14.10 | $14.59 | $13.90 | $14.59 | $14.56 | 4,099 |
| 2022-01-27 | $15.04 | $15.04 | $14.39 | $14.40 | $14.37 | 7,177 |
| 2022-01-26 | $15.68 | $15.93 | $14.75 | $14.90 | $14.87 | 19,191 |
| 2022-01-25 | $15.00 | $15.00 | $14.45 | $14.71 | $14.68 | 23,553 |
| 2022-01-24 | $14.36 | $15.66 | $14.16 | $15.66 | $15.63 | 16,256 |
| 2022-01-21 | $16.42 | $16.42 | $15.58 | $15.58 | $15.55 | 4,046 |
| 2022-01-20 | $17.12 | $17.84 | $16.76 | $16.76 | $16.73 | 7,284 |
| 2022-01-19 | $16.96 | $17.06 | $16.59 | $16.59 | $16.55 | 1,495 |
| 2022-01-18 | $17.28 | $17.28 | $16.68 | $16.68 | $16.65 | 5,764 |
| 2022-01-14 | $17.52 | $17.67 | $17.35 | $17.63 | $17.59 | 4,206 |
| 2022-01-13 | $18.77 | $18.77 | $17.92 | $17.92 | $17.88 | 3,987 |
| 2022-01-12 | $18.58 | $18.58 | $18.04 | $18.34 | $18.30 | 3,915 |
| 2022-01-11 | $18.04 | $18.29 | $17.99 | $18.22 | $18.18 | 13,152 |
| 2022-01-10 | $17.55 | $17.85 | $17.01 | $17.85 | $17.81 | 3,413 |
| 2022-01-07 | $18.47 | $18.47 | $18.00 | $18.07 | $18.03 | 3,150 |
| 2022-01-06 | $18.60 | $18.69 | $17.92 | $18.17 | $18.13 | 9,329 |
| 2022-01-05 | $20.34 | $20.34 | $18.71 | $18.71 | $18.67 | 27,443 |
| 2022-01-04 | $21.26 | $21.27 | $20.32 | $20.67 | $20.63 | 6,785 |
| 2022-01-03 | $21.49 | $21.49 | $21.18 | $21.38 | $21.34 | 10,736 |
| 2021-12-31 | $21.29 | $21.29 | $20.97 | $20.97 | $20.93 | 5,191 |
| 2021-12-30 | $20.92 | $21.30 | $20.86 | $21.04 | $21.00 | 5,550 |
| 2021-12-29 | $20.43 | $20.66 | $20.27 | $20.53 | $20.48 | 7,388 |
| 2021-12-28 | $20.82 | $21.09 | $20.52 | $20.61 | $20.56 | 8,407 |
| 2021-12-27 | $21.22 | $21.23 | $20.80 | $21.11 | $21.07 | 7,145 |
| 2021-12-23 | $20.93 | $21.25 | $20.89 | $21.15 | $21.11 | 9,619 |
| 2021-12-22 | $20.95 | $21.09 | $20.61 | $21.09 | $21.05 | 3,966 |
| 2021-12-21 | $20.60 | $20.89 | $20.48 | $20.89 | $20.85 | 12,094 |
| 2021-12-20 | $19.96 | $20.04 | $19.55 | $19.71 | $19.63 | 10,359 |
| 2021-12-17 | $20.60 | $21.32 | $20.26 | $21.11 | $21.02 | 5,785 |
| 2021-12-16 | $22.46 | $22.55 | $21.00 | $21.25 | $21.16 | 17,703 |
| 2021-12-15 | $21.30 | $22.10 | $20.91 | $22.02 | $21.93 | 7,953 |
| 2021-12-14 | $22.01 | $22.01 | $21.13 | $21.31 | $21.22 | 11,332 |
| 2021-12-13 | $23.03 | $23.15 | $22.54 | $22.66 | $22.56 | 14,825 |
| 2021-12-10 | $23.64 | $23.64 | $22.65 | $22.93 | $22.84 | 9,758 |
| 2021-12-09 | $24.15 | $24.15 | $23.31 | $23.31 | $23.21 | 1,353 |
| 2021-12-08 | $24.60 | $24.76 | $24.54 | $24.63 | $24.53 | 18,731 |
| 2021-12-07 | $24.14 | $24.55 | $24.14 | $24.47 | $24.37 | 11,325 |
| 2021-12-06 | $22.20 | $23.11 | $21.93 | $23.00 | $22.90 | 7,823 |
| 2021-12-03 | $24.13 | $24.13 | $22.20 | $22.55 | $22.45 | 9,965 |
| 2021-12-02 | $24.13 | $24.43 | $23.97 | $23.98 | $23.88 | 8,278 |
| 2021-12-01 | $26.43 | $26.43 | $24.14 | $24.19 | $24.09 | 8,425 |
| 2021-11-30 | $26.66 | $26.80 | $25.28 | $25.78 | $25.67 | 9,120 |
| 2021-11-29 | $26.83 | $26.83 | $26.13 | $26.79 | $26.68 | 6,858 |
| 2021-11-26 | $26.12 | $26.67 | $25.71 | $26.12 | $26.01 | 9,182 |
| 2021-11-24 | $26.19 | $26.80 | $26.00 | $26.75 | $26.64 | 7,752 |
| 2021-11-23 | $26.93 | $27.57 | $26.00 | $26.57 | $26.46 | 11,487 |
| 2021-11-22 | $28.44 | $29.15 | $27.37 | $27.37 | $27.25 | 15,401 |
| 2021-11-19 | $28.01 | $28.85 | $28.01 | $28.58 | $28.46 | 10,501 |
| 2021-11-18 | $28.57 | $28.57 | $27.46 | $27.58 | $27.47 | 61,917 |
| 2021-11-17 | $28.53 | $28.86 | $28.20 | $28.32 | $28.20 | 14,125 |
| 2021-11-16 | $28.68 | $28.90 | $28.36 | $28.72 | $28.60 | 9,576 |
| 2021-11-15 | $29.60 | $29.60 | $28.51 | $28.82 | $28.69 | 9,580 |
| 2021-11-12 | $29.49 | $29.56 | $29.00 | $29.52 | $29.39 | 9,755 |
| 2021-11-11 | $27.96 | $29.54 | $27.80 | $29.25 | $29.13 | 116,202 |
| 2021-11-10 | $27.70 | $28.33 | $27.36 | $27.69 | $27.57 | 7,006 |
| 2021-11-09 | $29.00 | $29.00 | $27.93 | $28.54 | $28.42 | 12,078 |
| 2021-11-08 | $28.66 | $28.97 | $28.51 | $28.80 | $28.68 | 17,588 |
| 2021-11-05 | $28.46 | $28.46 | $27.34 | $27.70 | $27.58 | 18,441 |
| 2021-11-04 | $28.51 | $28.71 | $28.25 | $28.55 | $28.43 | 9,803 |
| 2021-11-03 | $27.92 | $28.87 | $27.54 | $28.86 | $28.74 | 31,386 |
| 2021-11-02 | $31.28 | $31.28 | $29.88 | $30.11 | $29.99 | 16,735 |
| 2021-11-01 | $30.82 | $31.38 | $30.65 | $31.31 | $31.18 | 26,778 |
| 2021-10-29 | $29.78 | $30.27 | $29.72 | $30.13 | $30.00 | 7,811 |
| 2021-10-28 | $29.34 | $30.28 | $29.09 | $30.28 | $30.15 | 14,731 |
| 2021-10-27 | $28.12 | $29.07 | $28.11 | $28.31 | $28.19 | 12,601 |
| 2021-10-26 | $27.09 | $27.24 | $26.60 | $26.68 | $26.56 | 12,333 |
| 2021-10-25 | $26.50 | $27.00 | $26.35 | $27.00 | $26.89 | 5,247 |
| 2021-10-22 | $27.00 | $27.00 | $25.89 | $26.20 | $26.09 | 5,641 |
| 2021-10-21 | $26.92 | $27.03 | $26.59 | $26.67 | $26.56 | 3,713 |
| 2021-10-20 | $26.74 | $26.86 | $26.46 | $26.58 | $26.47 | 6,697 |
| 2021-10-19 | $26.07 | $26.61 | $26.00 | $26.35 | $26.24 | 10,233 |
| 2021-10-18 | $24.64 | $25.17 | $24.60 | $25.10 | $24.99 | 4,234 |
| 2021-10-15 | $24.96 | $25.30 | $24.82 | $24.98 | $24.87 | 5,910 |
| 2021-10-14 | $25.00 | $25.00 | $24.50 | $24.74 | $24.64 | 8,779 |
| 2021-10-13 | $24.30 | $24.99 | $24.30 | $24.98 | $24.87 | 8,716 |
| 2021-10-12 | $22.67 | $23.43 | $22.67 | $23.40 | $23.30 | 6,366 |
| 2021-10-11 | $21.79 | $22.22 | $21.79 | $21.81 | $21.72 | 4,144 |
| 2021-10-08 | $22.25 | $22.25 | $21.42 | $21.57 | $21.48 | 3,566 |
| 2021-10-07 | $22.03 | $22.27 | $21.94 | $21.94 | $21.85 | 1,120 |
| 2021-10-06 | $21.28 | $21.51 | $21.28 | $21.51 | $21.42 | 3,882 |
| 2021-10-05 | $21.28 | $21.60 | $21.28 | $21.44 | $21.35 | 870 |
| 2021-10-04 | $21.90 | $21.90 | $21.12 | $21.34 | $21.25 | 5,140 |
| 2021-10-01 | $22.45 | $22.60 | $22.45 | $22.60 | $22.50 | 808 |
| 2021-09-30 | $22.34 | $22.48 | $22.07 | $22.29 | $22.19 | 1,097 |
| 2021-09-29 | $22.80 | $22.90 | $22.36 | $22.36 | $22.26 | 1,792 |
| 2021-09-28 | $23.32 | $23.39 | $22.90 | $22.94 | $22.84 | 3,426 |
| 2021-09-27 | $23.96 | $23.96 | $23.90 | $23.90 | $23.80 | 1,140 |
| 2021-09-24 | $23.72 | $23.72 | $23.58 | $23.64 | $23.54 | 1,445 |
| 2021-09-23 | $24.65 | $24.65 | $24.45 | $24.55 | $24.45 | 1,160 |
| 2021-09-22 | $24.07 | $24.13 | $24.07 | $24.07 | $23.97 | 1,113 |
| 2021-09-21 | $23.42 | $23.67 | $23.38 | $23.46 | $23.36 | 2,657 |
| 2021-09-20 | $23.17 | $23.17 | $22.59 | $22.96 | $22.86 | 3,009 |
| 2021-09-17 | $23.73 | $24.11 | $23.71 | $24.11 | $24.01 | 2,454 |
| 2021-09-16 | $23.82 | $23.98 | $23.81 | $23.93 | $23.83 | 2,474 |
| 2021-09-15 | $24.13 | $24.27 | $24.08 | $24.27 | $24.16 | 1,864 |
| 2021-09-14 | $25.22 | $25.22 | $24.94 | $24.94 | $24.83 | 681 |
| 2021-09-13 | $24.44 | $25.20 | $24.44 | $25.18 | $25.07 | 1,368 |
| 2021-09-10 | $24.97 | $24.97 | $24.32 | $24.32 | $24.22 | 1,257 |
| 2021-09-09 | $25.14 | $25.19 | $25.12 | $25.12 | $25.02 | 1,647 |
| 2021-09-08 | $25.45 | $25.45 | $25.17 | $25.17 | $25.07 | 3,551 |
| 2021-09-07 | $26.28 | $26.36 | $26.11 | $26.19 | $26.08 | 2,174 |
| 2021-09-03 | $26.74 | $26.97 | $26.66 | $26.73 | $26.61 | 1,808 |
| 2021-09-02 | $27.12 | $27.41 | $26.93 | $27.00 | $26.89 | 4,025 |
| 2021-09-01 | $26.57 | $26.69 | $26.45 | $26.45 | $26.33 | 2,078 |
| 2021-08-31 | $26.01 | $26.09 | $25.82 | $26.00 | $25.89 | 2,599 |
| 2021-08-30 | $26.00 | $26.14 | $25.75 | $26.08 | $25.97 | 3,338 |
| 2021-08-27 | $25.54 | $25.55 | $25.54 | $25.55 | $25.44 | 503 |
| 2021-08-26 | $25.25 | $25.62 | $25.13 | $25.13 | $25.02 | 2,796 |
| 2021-08-25 | $25.59 | $25.73 | $25.48 | $25.71 | $25.60 | 1,050 |
| 2021-08-24 | $25.60 | $25.70 | $25.39 | $25.54 | $25.44 | 1,964 |
| 2021-08-23 | $24.92 | $25.33 | $24.92 | $25.25 | $25.14 | 1,403 |
| 2021-08-20 | $24.44 | $24.66 | $24.40 | $24.60 | $24.50 | 1,592 |
| 2021-08-19 | $23.82 | $23.84 | $23.80 | $23.84 | $23.73 | 817 |
| 2021-08-18 | $23.95 | $24.32 | $23.80 | $23.88 | $23.78 | 3,891 |
| 2021-08-17 | $23.65 | $23.65 | $23.05 | $23.55 | $23.45 | 5,432 |
| 2021-08-16 | $24.00 | $24.27 | $24.00 | $24.01 | $23.91 | 9,651 |
| 2021-08-13 | $25.00 | $25.04 | $24.43 | $24.43 | $24.33 | 1,780 |
| 2021-08-12 | $25.00 | $25.00 | $24.71 | $24.90 | $24.79 | 3,163 |
| 2021-08-11 | $25.90 | $25.90 | $24.87 | $25.51 | $25.40 | 17,738 |
| 2021-08-10 | $26.33 | $26.41 | $25.91 | $25.93 | $25.82 | 11,267 |
| 2021-08-09 | $25.81 | $26.08 | $25.76 | $25.94 | $25.83 | 11,757 |
| 2021-08-06 | $25.43 | $25.44 | $25.09 | $25.09 | $24.98 | 7,795 |
| 2021-08-05 | $25.39 | $25.52 | $25.32 | $25.32 | $25.21 | 4,214 |
| 2021-08-04 | $26.04 | $26.04 | $25.54 | $25.63 | $25.52 | 9,124 |
| 2021-08-03 | $25.63 | $25.77 | $25.52 | $25.77 | $25.66 | 4,507 |
| 2021-08-02 | $25.17 | $25.30 | $24.98 | $24.98 | $24.87 | 2,226 |
| 2021-07-30 | $24.37 | $25.11 | $24.37 | $24.76 | $24.65 | 3,840 |
| 2021-07-29 | $25.42 | $25.42 | $24.90 | $24.90 | $24.80 | 4,433 |
Direxion Daily Global Clean Energy Bull 2X Shares (KLNE) News Headlines
Recent Direxion Daily Global Clean Energy Bull 2X Shares (KLNE) News
Similar Companies to Direxion Daily Global Clean Energy Bull 2X Shares (KLNE) 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 | -- | -- | -- |