Direxion Moonshot Innovators ETF (MOON) Exchange: NYSE ARCA
Data as of May 2, 2025
$10.33 ($0.00) 0.00%
Direxion Moonshot Innovators ETF - Daily Information
Click for more stock information on Direxion Moonshot Innovators ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.33 |
| Previous Close | $10.33 |
| High | $10.33 |
| Low | $10.33 |
| Adjusted Open | $10.33 |
| Previous Adjusted Close | $10.33 |
| Adjusted High | $10.33 |
| Adjusted Low | $10.33 |
About Direxion Moonshot Innovators ETF (MOON)
Direxion Moonshot Innovators ETF
Invest in Direxion Moonshot Innovators ETF (MOON)
Historical Stock Data for Direxion Moonshot Innovators ETF (MOON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2024-07-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2024-07-26 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2024-07-25 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2024-07-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2024-07-23 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2024-07-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2024-07-19 | $10.49 | $10.51 | $10.33 | $10.33 | $10.33 | 46,148 |
| 2024-07-18 | $11.01 | $11.06 | $10.45 | $10.54 | $10.54 | 26,581 |
| 2024-07-17 | $11.16 | $11.37 | $10.86 | $11.03 | $11.03 | 65,380 |
| 2024-07-16 | $11.01 | $11.44 | $11.01 | $11.42 | $11.42 | 51,324 |
| 2024-07-15 | $10.73 | $11.00 | $10.65 | $10.93 | $10.93 | 32,786 |
| 2024-07-12 | $10.42 | $10.70 | $10.42 | $10.66 | $10.66 | 42,349 |
| 2024-07-11 | $10.15 | $10.38 | $10.15 | $10.31 | $10.31 | 58,129 |
| 2024-07-10 | $9.91 | $9.98 | $9.85 | $9.91 | $9.91 | 21,065 |
| 2024-07-09 | $9.79 | $9.91 | $9.71 | $9.88 | $9.88 | 15,034 |
| 2024-07-08 | $9.69 | $9.81 | $9.68 | $9.72 | $9.72 | 22,559 |
| 2024-07-05 | $9.51 | $9.62 | $9.46 | $9.62 | $9.62 | 14,098 |
| 2024-07-03 | $9.47 | $9.65 | $9.47 | $9.47 | $9.47 | 54,595 |
| 2024-07-02 | $9.45 | $9.49 | $9.35 | $9.42 | $9.42 | 8,226 |
| 2024-07-01 | $9.50 | $9.53 | $9.40 | $9.47 | $9.47 | 11,282 |
| 2024-06-28 | $9.51 | $9.51 | $9.41 | $9.45 | $9.45 | 8,247 |
| 2024-06-27 | $9.30 | $9.52 | $9.30 | $9.52 | $9.52 | 9,834 |
| 2024-06-26 | $9.25 | $9.38 | $9.25 | $9.36 | $9.36 | 9,469 |
| 2024-06-25 | $9.35 | $9.35 | $9.26 | $9.26 | $9.26 | 18,673 |
| 2024-06-24 | $9.48 | $9.57 | $9.37 | $9.38 | $9.35 | 18,743 |
| 2024-06-21 | $9.41 | $9.52 | $9.39 | $9.50 | $9.47 | 11,228 |
| 2024-06-20 | $9.50 | $9.50 | $9.34 | $9.37 | $9.34 | 28,309 |
| 2024-06-18 | $9.73 | $9.73 | $9.53 | $9.54 | $9.50 | 10,696 |
| 2024-06-17 | $9.73 | $9.80 | $9.70 | $9.72 | $9.69 | 12,359 |
| 2024-06-14 | $9.92 | $9.99 | $9.78 | $9.79 | $9.79 | 14,965 |
| 2024-06-13 | $10.17 | $10.20 | $9.99 | $10.01 | $10.01 | 7,421 |
| 2024-06-12 | $10.12 | $10.30 | $10.05 | $10.05 | $10.05 | 10,108 |
| 2024-06-11 | $9.54 | $9.71 | $9.48 | $9.65 | $9.65 | 8,067 |
| 2024-06-10 | $9.38 | $9.62 | $9.35 | $9.62 | $9.62 | 10,800 |
| 2024-06-07 | $9.43 | $9.59 | $9.40 | $9.40 | $9.40 | 9,856 |
| 2024-06-06 | $9.67 | $9.67 | $9.54 | $9.56 | $9.56 | 5,035 |
| 2024-06-05 | $9.59 | $9.80 | $9.59 | $9.80 | $9.80 | 7,176 |
| 2024-06-04 | $9.57 | $9.58 | $9.53 | $9.54 | $9.54 | 3,745 |
| 2024-06-03 | $9.70 | $9.74 | $9.48 | $9.65 | $9.65 | 16,229 |
| 2024-05-31 | $9.75 | $9.75 | $9.50 | $9.59 | $9.59 | 5,732 |
| 2024-05-30 | $9.63 | $9.76 | $9.60 | $9.69 | $9.69 | 7,002 |
| 2024-05-29 | $9.55 | $9.60 | $9.46 | $9.59 | $9.59 | 17,225 |
| 2024-05-28 | $9.79 | $9.79 | $9.62 | $9.69 | $9.69 | 9,123 |
| 2024-05-24 | $9.63 | $9.77 | $9.63 | $9.72 | $9.72 | 10,134 |
| 2024-05-23 | $9.96 | $9.96 | $9.54 | $9.62 | $9.62 | 6,615 |
| 2024-05-22 | $9.96 | $10.08 | $9.92 | $9.93 | $9.93 | 4,930 |
| 2024-05-21 | $10.13 | $10.14 | $9.95 | $9.98 | $9.98 | 48,438 |
| 2024-05-20 | $10.15 | $10.24 | $10.11 | $10.15 | $10.15 | 12,905 |
| 2024-05-17 | $10.09 | $10.21 | $10.09 | $10.18 | $10.18 | 18,631 |
| 2024-05-16 | $10.19 | $10.20 | $10.05 | $10.07 | $10.07 | 14,552 |
| 2024-05-15 | $10.41 | $10.43 | $10.15 | $10.34 | $10.34 | 39,270 |
| 2024-05-14 | $10.09 | $10.33 | $10.09 | $10.20 | $10.20 | 6,474 |
| 2024-05-13 | $9.78 | $10.12 | $9.77 | $9.86 | $9.86 | 27,700 |
| 2024-05-10 | $9.79 | $9.82 | $9.57 | $9.57 | $9.57 | 7,341 |
| 2024-05-09 | $9.75 | $9.82 | $9.73 | $9.82 | $9.82 | 8,130 |
| 2024-05-08 | $9.66 | $9.76 | $9.62 | $9.71 | $9.71 | 8,408 |
| 2024-05-07 | $9.95 | $9.96 | $9.66 | $9.66 | $9.66 | 9,667 |
| 2024-05-06 | $9.83 | $9.97 | $9.82 | $9.96 | $9.96 | 22,312 |
| 2024-05-03 | $9.89 | $9.90 | $9.70 | $9.74 | $9.74 | 35,350 |
| 2024-05-02 | $9.34 | $9.56 | $9.28 | $9.55 | $9.55 | 40,547 |
| 2024-05-01 | $9.23 | $9.62 | $9.13 | $9.24 | $9.24 | 13,879 |
| 2024-04-30 | $9.30 | $9.30 | $9.14 | $9.14 | $9.14 | 6,313 |
| 2024-04-29 | $9.39 | $9.51 | $9.38 | $9.41 | $9.41 | 5,026 |
| 2024-04-26 | $9.08 | $9.33 | $9.08 | $9.32 | $9.32 | 5,073 |
| 2024-04-25 | $8.94 | $9.01 | $8.88 | $9.01 | $9.01 | 27,367 |
| 2024-04-24 | $9.34 | $9.34 | $9.08 | $9.12 | $9.12 | 26,743 |
| 2024-04-23 | $8.97 | $9.30 | $8.97 | $9.22 | $9.22 | 23,074 |
| 2024-04-22 | $8.97 | $9.10 | $8.81 | $8.99 | $8.99 | 19,982 |
| 2024-04-19 | $8.97 | $9.02 | $8.82 | $8.90 | $8.90 | 11,627 |
| 2024-04-18 | $9.10 | $9.19 | $8.97 | $9.00 | $9.00 | 6,097 |
| 2024-04-17 | $9.18 | $9.19 | $9.04 | $9.04 | $9.04 | 9,003 |
| 2024-04-16 | $9.20 | $9.25 | $9.10 | $9.20 | $9.20 | 23,724 |
| 2024-04-15 | $9.70 | $9.70 | $9.24 | $9.30 | $9.30 | 22,415 |
| 2024-04-12 | $10.06 | $10.06 | $9.64 | $9.67 | $9.67 | 25,103 |
| 2024-04-11 | $10.16 | $10.16 | $10.02 | $10.14 | $10.14 | 9,618 |
| 2024-04-10 | $10.11 | $10.15 | $10.10 | $10.12 | $10.12 | 14,438 |
| 2024-04-09 | $10.50 | $10.53 | $10.40 | $10.48 | $10.48 | 20,084 |
| 2024-04-08 | $10.39 | $10.46 | $10.34 | $10.39 | $10.39 | 13,268 |
| 2024-04-05 | $10.19 | $10.33 | $10.15 | $10.23 | $10.23 | 14,705 |
| 2024-04-04 | $10.57 | $10.60 | $10.21 | $10.24 | $10.24 | 38,312 |
| 2024-04-03 | $10.29 | $10.41 | $10.29 | $10.41 | $10.41 | 9,340 |
| 2024-04-02 | $10.41 | $10.41 | $10.26 | $10.37 | $10.37 | 28,257 |
| 2024-04-01 | $10.92 | $10.92 | $10.60 | $10.75 | $10.75 | 8,245 |
| 2024-03-28 | $10.79 | $10.96 | $10.79 | $10.86 | $10.86 | 23,533 |
| 2024-03-27 | $10.58 | $10.81 | $10.45 | $10.77 | $10.77 | 11,836 |
| 2024-03-26 | $10.55 | $10.60 | $10.46 | $10.47 | $10.47 | 20,527 |
| 2024-03-25 | $10.47 | $10.64 | $10.42 | $10.44 | $10.44 | 15,388 |
| 2024-03-22 | $10.66 | $10.66 | $10.45 | $10.45 | $10.45 | 25,695 |
| 2024-03-21 | $10.84 | $10.98 | $10.69 | $10.69 | $10.69 | 20,594 |
| 2024-03-20 | $10.44 | $10.80 | $10.39 | $10.74 | $10.74 | 26,680 |
| 2024-03-19 | $10.32 | $10.43 | $10.20 | $10.42 | $10.42 | 8,870 |
| 2024-03-18 | $10.68 | $10.68 | $10.44 | $10.50 | $10.46 | 26,155 |
| 2024-03-15 | $10.44 | $10.67 | $10.44 | $10.60 | $10.56 | 27,650 |
| 2024-03-14 | $10.92 | $10.92 | $10.37 | $10.46 | $10.43 | 20,243 |
| 2024-03-13 | $11.00 | $11.06 | $10.93 | $10.93 | $10.90 | 17,316 |
| 2024-03-12 | $10.90 | $10.90 | $10.68 | $10.82 | $10.78 | 24,827 |
| 2024-03-11 | $11.08 | $11.20 | $10.78 | $10.80 | $10.76 | 29,905 |
| 2024-03-08 | $11.07 | $11.40 | $10.94 | $11.00 | $11.00 | 25,876 |
| 2024-03-07 | $10.92 | $10.99 | $10.83 | $10.95 | $10.95 | 13,845 |
| 2024-03-06 | $10.85 | $10.95 | $10.82 | $10.85 | $10.85 | 10,773 |
| 2024-03-05 | $10.94 | $10.97 | $10.60 | $10.67 | $10.67 | 34,527 |
| 2024-03-04 | $11.34 | $11.34 | $10.96 | $10.96 | $10.96 | 13,364 |
| 2024-03-01 | $11.07 | $11.33 | $10.91 | $11.17 | $11.17 | 14,659 |
| 2024-02-29 | $11.23 | $11.34 | $11.06 | $11.12 | $11.12 | 10,509 |
| 2024-02-28 | $11.15 | $11.16 | $10.95 | $11.00 | $11.00 | 15,065 |
| 2024-02-27 | $10.93 | $11.23 | $10.90 | $11.19 | $11.19 | 18,494 |
| 2024-02-26 | $10.30 | $10.71 | $10.30 | $10.61 | $10.61 | 13,010 |
| 2024-02-23 | $10.31 | $10.31 | $10.12 | $10.22 | $10.22 | 18,359 |
| 2024-02-22 | $10.37 | $10.44 | $10.29 | $10.29 | $10.29 | 33,615 |
| 2024-02-21 | $10.32 | $10.32 | $10.17 | $10.22 | $10.22 | 21,958 |
| 2024-02-20 | $10.64 | $10.64 | $10.35 | $10.45 | $10.45 | 12,790 |
| 2024-02-16 | $10.81 | $10.91 | $10.68 | $10.74 | $10.74 | 34,595 |
| 2024-02-15 | $10.83 | $10.92 | $10.71 | $10.83 | $10.83 | 29,658 |
| 2024-02-14 | $10.45 | $10.71 | $10.42 | $10.67 | $10.67 | 23,834 |
| 2024-02-13 | $10.46 | $10.47 | $10.14 | $10.23 | $10.23 | 43,742 |
| 2024-02-12 | $10.64 | $11.04 | $10.64 | $10.95 | $10.95 | 34,853 |
| 2024-02-09 | $10.48 | $10.67 | $10.48 | $10.61 | $10.61 | 12,407 |
| 2024-02-08 | $10.07 | $10.42 | $10.07 | $10.35 | $10.35 | 8,115 |
| 2024-02-07 | $10.32 | $10.32 | $9.98 | $10.06 | $10.06 | 11,778 |
| 2024-02-06 | $10.00 | $10.34 | $10.00 | $10.34 | $10.34 | 10,070 |
| 2024-02-05 | $10.07 | $10.07 | $9.85 | $9.99 | $9.99 | 5,361 |
| 2024-02-02 | $9.85 | $10.04 | $9.74 | $10.01 | $10.01 | 16,820 |
| 2024-02-01 | $9.92 | $10.03 | $9.69 | $9.99 | $9.99 | 13,647 |
| 2024-01-31 | $9.99 | $10.10 | $9.78 | $9.78 | $9.78 | 11,459 |
| 2024-01-30 | $10.30 | $10.30 | $10.01 | $10.01 | $10.01 | 24,667 |
| 2024-01-29 | $9.97 | $10.45 | $9.95 | $10.44 | $10.44 | 12,371 |
| 2024-01-26 | $9.97 | $10.07 | $9.87 | $9.88 | $9.88 | 9,583 |
| 2024-01-25 | $10.01 | $10.05 | $9.89 | $9.91 | $9.91 | 26,843 |
| 2024-01-24 | $10.20 | $10.20 | $9.93 | $9.93 | $9.93 | 19,146 |
| 2024-01-23 | $10.22 | $10.30 | $10.05 | $10.20 | $10.20 | 11,676 |
| 2024-01-22 | $9.69 | $10.16 | $9.69 | $10.01 | $10.01 | 22,729 |
| 2024-01-19 | $9.56 | $9.59 | $9.31 | $9.59 | $9.59 | 8,736 |
| 2024-01-18 | $9.75 | $9.75 | $9.38 | $9.51 | $9.51 | 10,642 |
| 2024-01-17 | $9.62 | $9.66 | $9.48 | $9.66 | $9.66 | 36,512 |
| 2024-01-16 | $10.01 | $10.01 | $9.77 | $9.80 | $9.80 | 18,652 |
| 2024-01-12 | $10.34 | $10.40 | $10.09 | $10.09 | $10.09 | 6,660 |
| 2024-01-11 | $10.56 | $10.57 | $10.20 | $10.28 | $10.28 | 17,275 |
| 2024-01-10 | $10.78 | $10.78 | $10.47 | $10.59 | $10.59 | 14,525 |
| 2024-01-09 | $10.73 | $10.91 | $10.70 | $10.74 | $10.74 | 5,111 |
| 2024-01-08 | $10.49 | $10.92 | $10.45 | $10.92 | $10.92 | 12,241 |
| 2024-01-05 | $10.50 | $10.60 | $10.32 | $10.49 | $10.49 | 22,122 |
| 2024-01-04 | $10.52 | $10.68 | $10.47 | $10.60 | $10.60 | 12,534 |
| 2024-01-03 | $10.76 | $10.76 | $10.53 | $10.55 | $10.55 | 16,110 |
| 2024-01-02 | $11.20 | $11.30 | $10.97 | $11.01 | $11.01 | 25,800 |
| 2023-12-29 | $11.72 | $11.74 | $11.35 | $11.37 | $11.37 | 16,191 |
| 2023-12-28 | $11.69 | $11.85 | $11.63 | $11.71 | $11.71 | 20,131 |
| 2023-12-27 | $11.74 | $11.79 | $11.62 | $11.72 | $11.72 | 18,416 |
| 2023-12-26 | $11.52 | $11.73 | $11.52 | $11.66 | $11.66 | 20,153 |
| 2023-12-22 | $11.33 | $11.53 | $11.25 | $11.46 | $11.46 | 13,881 |
| 2023-12-21 | $11.19 | $11.34 | $11.09 | $11.27 | $11.27 | 24,022 |
| 2023-12-20 | $11.55 | $11.67 | $10.92 | $10.92 | $10.90 | 19,596 |
| 2023-12-19 | $11.28 | $11.65 | $11.28 | $11.63 | $11.61 | 30,357 |
| 2023-12-18 | $11.25 | $11.41 | $11.18 | $11.22 | $11.20 | 34,139 |
| 2023-12-15 | $11.44 | $11.44 | $11.14 | $11.19 | $11.19 | 56,379 |
| 2023-12-14 | $11.08 | $11.44 | $11.06 | $11.39 | $11.39 | 33,118 |
| 2023-12-13 | $10.28 | $10.85 | $10.15 | $10.85 | $10.85 | 10,822 |
| 2023-12-12 | $10.26 | $10.32 | $10.13 | $10.26 | $10.26 | 7,478 |
| 2023-12-11 | $10.32 | $10.32 | $10.17 | $10.28 | $10.28 | 12,336 |
| 2023-12-08 | $10.45 | $10.57 | $10.27 | $10.35 | $10.35 | 16,783 |
| 2023-12-07 | $10.33 | $10.41 | $10.31 | $10.34 | $10.34 | 14,049 |
| 2023-12-06 | $10.48 | $10.76 | $10.45 | $10.45 | $10.45 | 16,318 |
| 2023-12-05 | $10.44 | $10.50 | $10.32 | $10.33 | $10.33 | 38,507 |
| 2023-12-04 | $10.35 | $10.56 | $10.35 | $10.50 | $10.50 | 16,828 |
| 2023-12-01 | $9.91 | $10.42 | $9.91 | $10.42 | $10.42 | 20,416 |
| 2023-11-30 | $10.13 | $10.19 | $9.89 | $9.91 | $9.91 | 12,340 |
| 2023-11-29 | $10.11 | $10.38 | $10.05 | $10.07 | $10.07 | 19,644 |
| 2023-11-28 | $9.92 | $10.05 | $9.78 | $10.05 | $10.05 | 7,631 |
| 2023-11-27 | $9.85 | $9.95 | $9.82 | $9.91 | $9.91 | 3,112 |
| 2023-11-24 | $9.77 | $10.01 | $9.77 | $9.97 | $9.97 | 6,828 |
| 2023-11-22 | $9.77 | $9.77 | $9.69 | $9.76 | $9.76 | 7,743 |
| 2023-11-21 | $9.88 | $9.88 | $9.63 | $9.64 | $9.64 | 9,615 |
| 2023-11-20 | $9.83 | $10.13 | $9.81 | $9.98 | $9.98 | 41,740 |
| 2023-11-17 | $9.54 | $9.80 | $9.54 | $9.80 | $9.80 | 7,027 |
| 2023-11-16 | $9.75 | $9.75 | $9.37 | $9.50 | $9.50 | 13,821 |
| 2023-11-15 | $9.75 | $10.12 | $9.74 | $9.82 | $9.82 | 15,909 |
| 2023-11-14 | $9.47 | $9.66 | $9.47 | $9.65 | $9.65 | 5,727 |
| 2023-11-13 | $8.96 | $9.10 | $8.81 | $9.09 | $9.09 | 13,391 |
| 2023-11-10 | $9.06 | $9.17 | $8.90 | $9.17 | $9.17 | 15,053 |
| 2023-11-09 | $9.36 | $9.43 | $9.02 | $9.04 | $9.04 | 5,828 |
| 2023-11-08 | $9.68 | $9.68 | $9.35 | $9.38 | $9.38 | 22,011 |
| 2023-11-07 | $9.62 | $9.81 | $9.54 | $9.74 | $9.74 | 8,095 |
| 2023-11-06 | $10.10 | $10.10 | $9.53 | $9.63 | $9.63 | 29,221 |
| 2023-11-03 | $9.60 | $10.02 | $9.60 | $9.93 | $9.93 | 20,494 |
| 2023-11-02 | $9.15 | $9.47 | $9.15 | $9.46 | $9.46 | 11,526 |
| 2023-11-01 | $8.84 | $8.89 | $8.70 | $8.89 | $8.89 | 12,749 |
| 2023-10-31 | $8.65 | $8.98 | $8.65 | $8.98 | $8.98 | 8,963 |
| 2023-10-30 | $8.73 | $8.80 | $8.57 | $8.68 | $8.68 | 15,689 |
| 2023-10-27 | $8.96 | $8.96 | $8.60 | $8.63 | $8.63 | 28,268 |
| 2023-10-26 | $8.85 | $8.88 | $8.75 | $8.86 | $8.86 | 7,832 |
| 2023-10-25 | $9.23 | $9.23 | $8.83 | $8.83 | $8.83 | 19,891 |
| 2023-10-24 | $9.33 | $9.50 | $9.23 | $9.27 | $9.27 | 10,100 |
| 2023-10-23 | $9.03 | $9.20 | $8.82 | $9.01 | $9.01 | 14,091 |
| 2023-10-20 | $9.25 | $9.36 | $9.14 | $9.15 | $9.15 | 18,908 |
| 2023-10-19 | $9.55 | $9.55 | $9.32 | $9.34 | $9.34 | 15,088 |
| 2023-10-18 | $9.82 | $9.82 | $9.50 | $9.50 | $9.50 | 17,750 |
| 2023-10-17 | $9.71 | $9.98 | $9.71 | $9.94 | $9.94 | 3,299 |
| 2023-10-16 | $9.77 | $9.95 | $9.70 | $9.95 | $9.95 | 13,493 |
| 2023-10-13 | $9.92 | $9.92 | $9.65 | $9.70 | $9.70 | 10,003 |
| 2023-10-12 | $10.14 | $10.14 | $9.75 | $9.83 | $9.83 | 23,357 |
| 2023-10-11 | $10.45 | $10.49 | $10.05 | $10.10 | $10.10 | 6,527 |
| 2023-10-10 | $10.39 | $10.50 | $10.36 | $10.50 | $10.50 | 7,921 |
| 2023-10-09 | $10.01 | $10.14 | $9.90 | $10.05 | $10.05 | 9,608 |
| 2023-10-06 | $9.81 | $10.16 | $9.76 | $10.11 | $10.11 | 50,504 |
| 2023-10-05 | $10.02 | $10.02 | $9.77 | $9.92 | $9.92 | 16,568 |
| 2023-10-04 | $10.05 | $10.05 | $9.86 | $10.04 | $10.04 | 13,661 |
| 2023-10-03 | $10.12 | $10.22 | $10.01 | $10.03 | $10.03 | 14,328 |
| 2023-10-02 | $10.53 | $10.53 | $10.19 | $10.24 | $10.24 | 6,544 |
| 2023-09-29 | $10.69 | $10.78 | $10.49 | $10.56 | $10.56 | 16,384 |
| 2023-09-28 | $10.41 | $10.56 | $10.28 | $10.53 | $10.53 | 9,027 |
| 2023-09-27 | $10.38 | $10.45 | $10.24 | $10.39 | $10.39 | 7,524 |
| 2023-09-26 | $10.19 | $10.43 | $10.18 | $10.25 | $10.25 | 10,841 |
| 2023-09-25 | $10.12 | $10.23 | $10.09 | $10.20 | $10.20 | 6,404 |
| 2023-09-22 | $10.43 | $10.45 | $10.20 | $10.23 | $10.23 | 9,115 |
| 2023-09-21 | $10.48 | $10.48 | $10.32 | $10.35 | $10.35 | 19,010 |
| 2023-09-20 | $10.91 | $11.05 | $10.65 | $10.66 | $10.66 | 19,627 |
| 2023-09-19 | $11.03 | $11.03 | $10.77 | $10.93 | $10.93 | 6,082 |
| 2023-09-18 | $11.27 | $11.28 | $11.15 | $11.19 | $11.06 | 5,713 |
| 2023-09-15 | $11.39 | $11.39 | $11.23 | $11.26 | $11.13 | 6,308 |
| 2023-09-14 | $11.17 | $11.42 | $11.17 | $11.33 | $11.20 | 4,719 |
| 2023-09-13 | $11.35 | $11.35 | $11.12 | $11.15 | $11.15 | 9,762 |
| 2023-09-12 | $11.35 | $11.44 | $11.35 | $11.35 | $11.35 | 4,998 |
| 2023-09-11 | $11.48 | $11.48 | $11.34 | $11.46 | $11.46 | 17,156 |
| 2023-09-08 | $11.60 | $11.60 | $11.34 | $11.38 | $11.38 | 6,029 |
| 2023-09-07 | $11.55 | $11.62 | $11.35 | $11.57 | $11.57 | 7,641 |
| 2023-09-06 | $11.92 | $11.94 | $11.68 | $11.76 | $11.76 | 8,131 |
| 2023-09-05 | $11.98 | $12.09 | $11.95 | $12.02 | $12.02 | 6,299 |
| 2023-09-01 | $12.11 | $12.26 | $12.08 | $12.13 | $12.13 | 10,156 |
| 2023-08-31 | $12.12 | $12.16 | $11.90 | $11.96 | $11.96 | 12,745 |
| 2023-08-30 | $11.97 | $12.07 | $11.89 | $12.02 | $12.02 | 12,505 |
| 2023-08-29 | $11.66 | $12.17 | $11.66 | $12.11 | $12.11 | 9,940 |
| 2023-08-28 | $11.68 | $11.74 | $11.60 | $11.67 | $11.67 | 5,787 |
| 2023-08-25 | $11.53 | $11.67 | $11.35 | $11.59 | $11.59 | 3,577 |
| 2023-08-24 | $11.88 | $11.88 | $11.32 | $11.39 | $11.39 | 9,617 |
| 2023-08-23 | $11.65 | $11.92 | $11.65 | $11.84 | $11.84 | 7,064 |
| 2023-08-22 | $11.88 | $11.89 | $11.51 | $11.65 | $11.65 | 5,454 |
| 2023-08-21 | $11.81 | $11.83 | $11.61 | $11.78 | $11.78 | 8,448 |
| 2023-08-18 | $11.50 | $11.91 | $11.46 | $11.85 | $11.85 | 12,104 |
| 2023-08-17 | $12.05 | $12.05 | $11.74 | $11.74 | $11.74 | 8,181 |
| 2023-08-16 | $12.15 | $12.17 | $11.91 | $11.91 | $11.91 | 4,606 |
| 2023-08-15 | $12.37 | $12.37 | $12.21 | $12.21 | $12.21 | 4,594 |
| 2023-08-14 | $12.27 | $12.46 | $12.16 | $12.44 | $12.44 | 20,309 |
| 2023-08-11 | $12.45 | $12.53 | $12.34 | $12.53 | $12.53 | 12,117 |
| 2023-08-10 | $12.87 | $13.04 | $12.52 | $12.54 | $12.54 | 10,896 |
| 2023-08-09 | $13.33 | $13.33 | $12.71 | $12.85 | $12.85 | 31,278 |
| 2023-08-08 | $13.13 | $13.37 | $12.98 | $13.35 | $13.35 | 24,333 |
| 2023-08-07 | $14.03 | $14.03 | $13.13 | $13.42 | $13.42 | 43,134 |
| 2023-08-04 | $14.34 | $14.34 | $13.86 | $13.86 | $13.86 | 26,742 |
| 2023-08-03 | $14.18 | $14.78 | $14.18 | $14.38 | $14.38 | 13,274 |
| 2023-08-02 | $14.66 | $14.66 | $14.04 | $14.28 | $14.28 | 24,162 |
| 2023-08-01 | $14.93 | $14.95 | $14.68 | $14.95 | $14.95 | 35,667 |
| 2023-07-31 | $14.31 | $14.85 | $14.31 | $14.85 | $14.85 | 40,565 |
| 2023-07-28 | $13.68 | $14.10 | $13.64 | $14.08 | $14.08 | 17,081 |
| 2023-07-27 | $14.34 | $14.34 | $13.35 | $13.42 | $13.42 | 30,818 |
| 2023-07-26 | $13.62 | $14.08 | $13.62 | $14.03 | $14.03 | 9,788 |
| 2023-07-25 | $13.88 | $14.00 | $13.72 | $13.72 | $13.72 | 9,387 |
| 2023-07-24 | $13.92 | $14.00 | $13.68 | $13.88 | $13.88 | 35,990 |
| 2023-07-21 | $14.17 | $14.25 | $13.79 | $13.98 | $13.98 | 28,244 |
| 2023-07-20 | $14.49 | $14.57 | $13.96 | $13.98 | $13.98 | 25,110 |
| 2023-07-19 | $14.57 | $14.87 | $14.47 | $14.62 | $14.62 | 25,064 |
| 2023-07-18 | $14.20 | $14.65 | $14.20 | $14.38 | $14.38 | 20,062 |
| 2023-07-17 | $13.76 | $14.23 | $13.63 | $14.22 | $14.22 | 9,663 |
| 2023-07-14 | $14.58 | $14.74 | $13.67 | $13.84 | $13.84 | 47,051 |
| 2023-07-13 | $13.89 | $14.36 | $13.89 | $14.32 | $14.32 | 16,834 |
| 2023-07-12 | $13.85 | $13.89 | $13.70 | $13.75 | $13.75 | 10,328 |
| 2023-07-11 | $13.39 | $13.64 | $13.21 | $13.55 | $13.55 | 20,870 |
| 2023-07-10 | $12.76 | $13.34 | $12.71 | $13.34 | $13.34 | 10,052 |
| 2023-07-07 | $12.41 | $12.86 | $12.41 | $12.70 | $12.70 | 20,819 |
| 2023-07-06 | $12.59 | $12.59 | $12.17 | $12.38 | $12.38 | 27,323 |
| 2023-07-05 | $12.76 | $12.92 | $12.70 | $12.83 | $12.83 | 25,986 |
| 2023-07-03 | $12.64 | $12.88 | $12.64 | $12.83 | $12.83 | 23,632 |
| 2023-06-30 | $12.70 | $12.76 | $12.57 | $12.62 | $12.62 | 24,474 |
| 2023-06-29 | $12.49 | $12.72 | $12.41 | $12.50 | $12.50 | 15,385 |
| 2023-06-28 | $12.01 | $12.45 | $12.01 | $12.45 | $12.45 | 11,040 |
| 2023-06-27 | $11.76 | $12.06 | $11.73 | $12.06 | $12.06 | 10,202 |
| 2023-06-26 | $11.84 | $12.00 | $11.61 | $11.62 | $11.62 | 9,578 |
| 2023-06-23 | $11.89 | $11.89 | $11.77 | $11.81 | $11.81 | 22,914 |
| 2023-06-22 | $12.09 | $12.21 | $12.00 | $12.14 | $12.14 | 11,344 |
| 2023-06-21 | $12.52 | $12.52 | $12.12 | $12.32 | $12.32 | 21,680 |
| 2023-06-20 | $12.81 | $12.84 | $12.38 | $12.57 | $12.55 | 65,930 |
| 2023-06-16 | $13.31 | $13.31 | $12.74 | $12.74 | $12.72 | 47,509 |
| 2023-06-15 | $12.85 | $13.21 | $12.75 | $13.01 | $12.99 | 28,119 |
| 2023-06-14 | $13.20 | $13.20 | $12.68 | $12.84 | $12.82 | 37,820 |
| 2023-06-13 | $12.80 | $13.28 | $12.79 | $13.11 | $13.09 | 60,749 |
| 2023-06-12 | $12.67 | $12.81 | $12.45 | $12.67 | $12.65 | 28,123 |
| 2023-06-09 | $12.75 | $12.89 | $12.45 | $12.53 | $12.51 | 12,355 |
| 2023-06-08 | $12.58 | $12.67 | $12.41 | $12.65 | $12.64 | 33,402 |
| 2023-06-07 | $12.73 | $12.96 | $12.52 | $12.64 | $12.62 | 60,101 |
| 2023-06-06 | $11.96 | $12.56 | $11.90 | $12.54 | $12.52 | 34,181 |
| 2023-06-05 | $11.85 | $12.00 | $11.79 | $11.96 | $11.95 | 18,804 |
| 2023-06-02 | $11.93 | $11.95 | $11.68 | $11.86 | $11.86 | 18,279 |
| 2023-06-01 | $11.73 | $11.93 | $11.52 | $11.89 | $11.89 | 21,308 |
| 2023-05-31 | $11.81 | $11.95 | $11.60 | $11.92 | $11.92 | 13,961 |
| 2023-05-30 | $11.75 | $11.98 | $11.60 | $11.94 | $11.94 | 27,657 |
| 2023-05-26 | $11.24 | $11.50 | $11.23 | $11.50 | $11.50 | 7,961 |
| 2023-05-25 | $11.66 | $11.66 | $11.16 | $11.27 | $11.27 | 18,317 |
| 2023-05-24 | $11.53 | $11.55 | $11.38 | $11.53 | $11.53 | 11,480 |
| 2023-05-23 | $11.58 | $12.10 | $11.58 | $11.60 | $11.60 | 34,894 |
| 2023-05-22 | $11.00 | $11.60 | $10.97 | $11.58 | $11.58 | 14,890 |
| 2023-05-19 | $11.10 | $11.11 | $10.95 | $10.95 | $10.95 | 11,093 |
| 2023-05-18 | $10.94 | $11.13 | $10.90 | $11.00 | $11.00 | 13,602 |
| 2023-05-17 | $10.60 | $10.97 | $10.56 | $10.96 | $10.96 | 12,359 |
| 2023-05-16 | $10.67 | $10.67 | $10.50 | $10.54 | $10.54 | 10,105 |
| 2023-05-15 | $10.39 | $10.80 | $10.39 | $10.79 | $10.79 | 7,341 |
| 2023-05-12 | $10.55 | $10.60 | $10.27 | $10.37 | $10.37 | 19,181 |
| 2023-05-11 | $10.67 | $10.67 | $10.49 | $10.54 | $10.54 | 4,423 |
| 2023-05-10 | $10.68 | $10.75 | $10.60 | $10.68 | $10.68 | 6,837 |
| 2023-05-09 | $10.41 | $10.58 | $10.37 | $10.58 | $10.58 | 10,464 |
| 2023-05-08 | $10.36 | $10.53 | $10.23 | $10.53 | $10.53 | 18,287 |
| 2023-05-05 | $10.05 | $10.27 | $10.05 | $10.25 | $10.25 | 6,246 |
| 2023-05-04 | $9.90 | $9.96 | $9.86 | $9.96 | $9.96 | 7,032 |
| 2023-05-03 | $9.87 | $10.02 | $9.79 | $9.88 | $9.88 | 15,396 |
| 2023-05-02 | $10.10 | $10.10 | $9.81 | $9.85 | $9.85 | 21,456 |
| 2023-05-01 | $10.20 | $10.30 | $10.08 | $10.27 | $10.27 | 14,076 |
| 2023-04-28 | $10.20 | $10.30 | $10.07 | $10.27 | $10.27 | 14,361 |
| 2023-04-27 | $10.32 | $10.33 | $10.20 | $10.33 | $10.33 | 8,637 |
| 2023-04-26 | $10.37 | $10.37 | $10.19 | $10.26 | $10.26 | 26,340 |
| 2023-04-25 | $10.54 | $10.54 | $10.22 | $10.34 | $10.34 | 29,344 |
| 2023-04-24 | $10.70 | $10.74 | $10.49 | $10.69 | $10.69 | 16,355 |
| 2023-04-21 | $10.77 | $10.83 | $10.69 | $10.80 | $10.80 | 9,057 |
| 2023-04-20 | $10.95 | $11.02 | $10.74 | $10.79 | $10.79 | 15,315 |
| 2023-04-19 | $11.00 | $11.15 | $10.97 | $11.08 | $11.08 | 17,196 |
| 2023-04-18 | $11.23 | $11.23 | $11.05 | $11.11 | $11.11 | 3,901 |
| 2023-04-17 | $10.89 | $11.16 | $10.89 | $11.13 | $11.13 | 7,395 |
| 2023-04-14 | $11.13 | $11.13 | $10.80 | $10.91 | $10.91 | 17,866 |
| 2023-04-13 | $10.98 | $11.27 | $10.98 | $11.20 | $11.20 | 8,957 |
| 2023-04-12 | $11.30 | $11.31 | $10.75 | $10.79 | $10.79 | 11,275 |
| 2023-04-11 | $11.07 | $11.18 | $11.03 | $11.12 | $11.12 | 7,395 |
| 2023-04-10 | $10.87 | $11.03 | $10.75 | $11.03 | $11.03 | 11,712 |
| 2023-04-06 | $10.77 | $11.03 | $10.68 | $11.02 | $11.02 | 8,050 |
| 2023-04-05 | $11.33 | $11.33 | $10.73 | $10.78 | $10.78 | 15,784 |
| 2023-04-04 | $11.74 | $11.74 | $11.30 | $11.47 | $11.47 | 11,448 |
| 2023-04-03 | $11.74 | $11.84 | $11.55 | $11.74 | $11.74 | 8,834 |
| 2023-03-31 | $11.35 | $11.92 | $11.35 | $11.83 | $11.83 | 10,476 |
| 2023-03-30 | $11.53 | $11.61 | $11.37 | $11.46 | $11.46 | 15,920 |
| 2023-03-29 | $11.25 | $11.44 | $11.17 | $11.44 | $11.44 | 6,968 |
| 2023-03-28 | $11.11 | $11.11 | $10.98 | $10.99 | $10.99 | 17,117 |
| 2023-03-27 | $11.33 | $11.33 | $11.06 | $11.16 | $11.16 | 5,603 |
| 2023-03-24 | $11.16 | $11.31 | $11.00 | $11.31 | $11.31 | 20,204 |
| 2023-03-23 | $11.18 | $11.52 | $11.05 | $11.27 | $11.27 | 10,914 |
| 2023-03-22 | $11.54 | $11.54 | $11.08 | $11.08 | $11.08 | 6,849 |
| 2023-03-21 | $11.33 | $11.52 | $11.31 | $11.50 | $11.50 | 7,240 |
| 2023-03-20 | $11.41 | $11.41 | $11.15 | $11.22 | $11.22 | 8,175 |
| 2023-03-17 | $11.66 | $11.66 | $11.32 | $11.38 | $11.38 | 4,824 |
| 2023-03-16 | $11.47 | $11.71 | $11.47 | $11.71 | $11.71 | 4,162 |
| 2023-03-15 | $11.22 | $11.50 | $11.20 | $11.47 | $11.47 | 20,067 |
| 2023-03-14 | $11.69 | $11.73 | $11.36 | $11.47 | $11.47 | 13,116 |
| 2023-03-13 | $10.97 | $11.54 | $10.90 | $11.42 | $11.42 | 18,893 |
| 2023-03-10 | $11.61 | $11.61 | $10.95 | $11.19 | $11.19 | 29,477 |
| 2023-03-09 | $12.24 | $12.30 | $11.63 | $11.63 | $11.63 | 9,884 |
| 2023-03-08 | $12.09 | $12.24 | $12.08 | $12.22 | $12.22 | 2,757 |
| 2023-03-07 | $12.37 | $12.51 | $12.25 | $12.25 | $12.25 | 13,683 |
| 2023-03-06 | $12.79 | $12.80 | $12.36 | $12.36 | $12.36 | 15,100 |
| 2023-03-03 | $12.12 | $12.64 | $12.12 | $12.56 | $12.56 | 28,570 |
| 2023-03-02 | $11.63 | $12.02 | $11.59 | $12.02 | $12.02 | 48,997 |
| 2023-03-01 | $11.98 | $12.15 | $11.69 | $11.76 | $11.76 | 10,332 |
| 2023-02-28 | $12.01 | $12.21 | $12.01 | $12.16 | $12.16 | 23,695 |
| 2023-02-27 | $11.93 | $12.07 | $11.85 | $11.89 | $11.89 | 12,123 |
| 2023-02-24 | $11.88 | $11.88 | $11.69 | $11.77 | $11.77 | 44,876 |
| 2023-02-23 | $12.53 | $12.53 | $11.96 | $12.21 | $12.21 | 627,197 |
| 2023-02-22 | $12.20 | $12.45 | $12.10 | $12.31 | $12.31 | 29,464 |
| 2023-02-21 | $12.67 | $12.79 | $12.13 | $12.13 | $12.13 | 23,222 |
| 2023-02-17 | $12.96 | $12.97 | $12.67 | $12.97 | $12.97 | 9,678 |
| 2023-02-16 | $13.18 | $13.40 | $13.00 | $13.06 | $13.06 | 16,066 |
| 2023-02-15 | $12.81 | $13.40 | $12.81 | $13.40 | $13.40 | 28,745 |
| 2023-02-14 | $12.28 | $12.87 | $12.28 | $12.87 | $12.87 | 35,379 |
| 2023-02-13 | $12.50 | $12.53 | $12.21 | $12.50 | $12.50 | 27,365 |
| 2023-02-10 | $12.51 | $12.51 | $12.24 | $12.26 | $12.26 | 29,669 |
| 2023-02-09 | $13.42 | $13.44 | $12.50 | $12.50 | $12.50 | 81,223 |
| 2023-02-08 | $13.56 | $13.67 | $13.18 | $13.19 | $13.19 | 17,975 |
| 2023-02-07 | $13.53 | $13.64 | $13.21 | $13.62 | $13.62 | 18,524 |
| 2023-02-06 | $13.87 | $13.97 | $13.53 | $13.64 | $13.64 | 10,625 |
| 2023-02-03 | $13.94 | $14.50 | $13.80 | $13.99 | $13.99 | 35,427 |
| 2023-02-02 | $13.85 | $14.55 | $13.85 | $14.30 | $14.30 | 62,192 |
| 2023-02-01 | $12.97 | $13.52 | $12.89 | $13.41 | $13.41 | 39,215 |
| 2023-01-31 | $12.49 | $12.98 | $12.49 | $12.98 | $12.98 | 11,837 |
| 2023-01-30 | $12.83 | $12.83 | $12.44 | $12.47 | $12.47 | 16,625 |
| 2023-01-27 | $12.37 | $13.08 | $12.37 | $13.02 | $13.02 | 32,136 |
| 2023-01-26 | $12.55 | $12.67 | $12.25 | $12.47 | $12.47 | 677,506 |
| 2023-01-25 | $12.16 | $12.38 | $11.82 | $12.38 | $12.38 | 44,921 |
| 2023-01-24 | $12.36 | $12.57 | $12.36 | $12.38 | $12.38 | 15,813 |
| 2023-01-23 | $11.88 | $12.43 | $11.88 | $12.38 | $12.38 | 13,662 |
| 2023-01-20 | $11.63 | $11.94 | $11.63 | $11.94 | $11.94 | 8,142 |
| 2023-01-19 | $11.95 | $11.95 | $11.47 | $11.67 | $11.67 | 12,495 |
| 2023-01-18 | $12.50 | $12.58 | $12.05 | $12.13 | $12.13 | 21,033 |
| 2023-01-17 | $12.39 | $12.45 | $12.17 | $12.45 | $12.45 | 13,353 |
| 2023-01-13 | $11.91 | $12.30 | $11.91 | $12.29 | $12.29 | 11,749 |
| 2023-01-12 | $11.64 | $12.03 | $11.45 | $12.03 | $12.03 | 19,482 |
| 2023-01-11 | $11.44 | $11.70 | $11.40 | $11.70 | $11.70 | 14,090 |
| 2023-01-10 | $11.01 | $11.38 | $10.99 | $11.38 | $11.38 | 7,307 |
| 2023-01-09 | $10.89 | $11.18 | $10.89 | $11.00 | $11.00 | 12,474 |
| 2023-01-06 | $10.59 | $10.78 | $10.46 | $10.75 | $10.75 | 8,943 |
| 2023-01-05 | $10.64 | $10.64 | $10.47 | $10.54 | $10.54 | 9,441 |
| 2023-01-04 | $10.51 | $10.80 | $10.50 | $10.79 | $10.79 | 9,492 |
| 2023-01-03 | $10.76 | $10.91 | $10.30 | $10.40 | $10.40 | 21,805 |
| 2022-12-30 | $10.27 | $10.51 | $10.23 | $10.50 | $10.50 | 28,637 |
| 2022-12-29 | $10.00 | $10.49 | $9.87 | $10.49 | $10.49 | 64,852 |
| 2022-12-28 | $9.79 | $9.99 | $9.78 | $9.91 | $9.91 | 46,353 |
| 2022-12-27 | $10.15 | $10.15 | $9.80 | $9.83 | $9.83 | 21,535 |
| 2022-12-23 | $10.37 | $10.37 | $10.11 | $10.27 | $10.27 | 51,690 |
| 2022-12-22 | $10.47 | $10.47 | $10.11 | $10.40 | $10.40 | 25,413 |
| 2022-12-21 | $10.62 | $10.76 | $10.45 | $10.65 | $10.65 | 13,691 |
| 2022-12-20 | $10.38 | $10.61 | $10.38 | $10.52 | $10.52 | 21,545 |
| 2022-12-19 | $10.99 | $10.99 | $10.43 | $10.47 | $10.47 | 15,156 |
| 2022-12-16 | $11.00 | $11.09 | $10.85 | $10.99 | $10.99 | 17,751 |
| 2022-12-15 | $11.24 | $11.26 | $11.01 | $11.04 | $11.04 | 10,126 |
| 2022-12-14 | $11.50 | $11.74 | $11.36 | $11.46 | $11.46 | 16,070 |
| 2022-12-13 | $12.00 | $12.17 | $11.44 | $11.46 | $11.46 | 8,534 |
| 2022-12-12 | $11.26 | $11.50 | $11.18 | $11.50 | $11.50 | 9,867 |
| 2022-12-09 | $11.50 | $11.60 | $11.30 | $11.34 | $11.34 | 11,146 |
| 2022-12-08 | $11.53 | $11.70 | $11.35 | $11.68 | $11.68 | 26,022 |
| 2022-12-07 | $11.57 | $11.69 | $11.49 | $11.50 | $11.50 | 13,380 |
| 2022-12-06 | $11.66 | $11.66 | $11.52 | $11.64 | $11.64 | 5,811 |
| 2022-12-05 | $12.53 | $12.53 | $11.98 | $12.05 | $12.05 | 23,167 |
| 2022-12-02 | $12.07 | $12.56 | $12.03 | $12.55 | $12.55 | 9,048 |
| 2022-12-01 | $12.33 | $12.42 | $12.15 | $12.35 | $12.35 | 15,978 |
| 2022-11-30 | $11.77 | $12.28 | $11.63 | $12.28 | $12.28 | 9,946 |
| 2022-11-29 | $11.83 | $11.84 | $11.73 | $11.77 | $11.77 | 8,118 |
| 2022-11-28 | $12.01 | $12.13 | $11.66 | $11.72 | $11.72 | 19,451 |
| 2022-11-25 | $12.11 | $12.18 | $12.05 | $12.18 | $12.18 | 1,779 |
| 2022-11-23 | $11.95 | $12.15 | $11.95 | $12.14 | $12.14 | 9,491 |
| 2022-11-22 | $11.87 | $11.92 | $11.81 | $11.91 | $11.91 | 21,991 |
| 2022-11-21 | $12.16 | $12.16 | $11.86 | $12.02 | $12.02 | 16,579 |
| 2022-11-18 | $12.66 | $12.66 | $12.10 | $12.19 | $12.19 | 7,621 |
| 2022-11-17 | $12.37 | $12.55 | $12.22 | $12.42 | $12.42 | 16,301 |
| 2022-11-16 | $13.41 | $13.41 | $12.63 | $12.65 | $12.65 | 6,817 |
| 2022-11-15 | $13.55 | $13.67 | $13.49 | $13.59 | $13.59 | 8,656 |
| 2022-11-14 | $13.11 | $13.29 | $13.00 | $13.09 | $13.09 | 9,610 |
| 2022-11-11 | $12.51 | $13.26 | $12.51 | $13.24 | $13.24 | 13,523 |
| 2022-11-10 | $12.14 | $12.53 | $12.02 | $12.53 | $12.53 | 25,282 |
| 2022-11-09 | $12.03 | $12.03 | $11.45 | $11.45 | $11.45 | 15,674 |
| 2022-11-08 | $12.07 | $12.40 | $12.05 | $12.20 | $12.20 | 7,445 |
| 2022-11-07 | $12.58 | $12.58 | $12.25 | $12.36 | $12.36 | 4,154 |
| 2022-11-04 | $12.91 | $12.91 | $12.23 | $12.48 | $12.48 | 11,313 |
| 2022-11-03 | $12.48 | $12.75 | $12.46 | $12.60 | $12.60 | 9,411 |
| 2022-11-02 | $13.18 | $13.25 | $12.67 | $12.67 | $12.67 | 12,435 |
| 2022-11-01 | $13.44 | $13.44 | $13.08 | $13.11 | $13.11 | 8,724 |
| 2022-10-31 | $13.02 | $13.19 | $12.87 | $13.14 | $13.14 | 17,970 |
| 2022-10-28 | $12.86 | $13.19 | $12.70 | $13.19 | $13.19 | 8,950 |
| 2022-10-27 | $13.11 | $13.11 | $12.79 | $12.79 | $12.79 | 9,519 |
| 2022-10-26 | $12.89 | $13.48 | $12.89 | $13.01 | $13.01 | 8,392 |
| 2022-10-25 | $12.26 | $13.02 | $12.26 | $12.97 | $12.97 | 14,826 |
| 2022-10-24 | $12.28 | $12.28 | $11.82 | $12.18 | $12.18 | 6,391 |
| 2022-10-21 | $11.99 | $12.27 | $11.75 | $12.27 | $12.27 | 14,540 |
| 2022-10-20 | $11.99 | $12.41 | $11.99 | $12.02 | $12.02 | 5,767 |
| 2022-10-19 | $12.32 | $12.33 | $11.89 | $11.99 | $11.99 | 9,241 |
| 2022-10-18 | $12.83 | $12.91 | $12.31 | $12.49 | $12.49 | 16,203 |
| 2022-10-17 | $12.18 | $12.46 | $12.18 | $12.42 | $12.42 | 8,044 |
| 2022-10-14 | $12.72 | $12.72 | $11.79 | $11.80 | $11.80 | 36,169 |
| 2022-10-13 | $11.88 | $12.51 | $11.72 | $12.44 | $12.44 | 28,082 |
| 2022-10-12 | $12.28 | $12.39 | $11.94 | $12.35 | $12.35 | 16,720 |
| 2022-10-11 | $12.30 | $12.50 | $11.88 | $12.26 | $12.26 | 90,096 |
| 2022-10-10 | $12.82 | $12.84 | $12.23 | $12.37 | $12.37 | 10,428 |
| 2022-10-07 | $13.30 | $13.30 | $12.78 | $12.82 | $12.82 | 12,675 |
| 2022-10-06 | $13.53 | $13.61 | $13.40 | $13.55 | $13.55 | 51,575 |
| 2022-10-05 | $13.52 | $13.66 | $13.16 | $13.61 | $13.61 | 14,312 |
| 2022-10-04 | $13.27 | $13.83 | $13.27 | $13.83 | $13.83 | 16,281 |
| 2022-10-03 | $12.86 | $12.96 | $12.62 | $12.88 | $12.88 | 10,141 |
| 2022-09-30 | $12.63 | $13.25 | $12.63 | $12.71 | $12.71 | 27,585 |
| 2022-09-29 | $13.04 | $13.04 | $12.53 | $12.69 | $12.69 | 58,706 |
| 2022-09-28 | $12.75 | $13.38 | $12.73 | $13.32 | $13.32 | 9,841 |
| 2022-09-27 | $12.72 | $12.87 | $12.50 | $12.69 | $12.69 | 17,537 |
| 2022-09-26 | $12.58 | $13.04 | $12.47 | $12.48 | $12.48 | 29,596 |
| 2022-09-23 | $12.72 | $12.79 | $12.36 | $12.61 | $12.61 | 70,243 |
| 2022-09-22 | $13.55 | $13.55 | $12.88 | $12.98 | $12.98 | 18,770 |
| 2022-09-21 | $13.94 | $14.09 | $13.60 | $13.60 | $13.60 | 8,521 |
| 2022-09-20 | $14.14 | $14.29 | $13.98 | $13.99 | $13.99 | 7,176 |
| 2022-09-19 | $14.13 | $14.30 | $13.98 | $14.30 | $14.30 | 10,538 |
| 2022-09-16 | $14.73 | $14.73 | $14.27 | $14.32 | $14.32 | 14,777 |
| 2022-09-15 | $14.84 | $15.42 | $14.84 | $15.10 | $15.10 | 12,779 |
| 2022-09-14 | $14.51 | $14.98 | $14.42 | $14.95 | $14.95 | 6,188 |
| 2022-09-13 | $14.95 | $15.17 | $14.75 | $14.80 | $14.80 | 16,358 |
| 2022-09-12 | $15.47 | $15.62 | $15.22 | $15.62 | $15.62 | 8,041 |
| 2022-09-09 | $15.06 | $15.42 | $15.06 | $15.34 | $15.34 | 9,152 |
| 2022-09-08 | $14.38 | $14.92 | $14.32 | $14.81 | $14.81 | 9,450 |
| 2022-09-07 | $13.98 | $14.51 | $13.98 | $14.51 | $14.51 | 10,792 |
| 2022-09-06 | $14.18 | $14.19 | $13.93 | $14.02 | $14.02 | 9,611 |
| 2022-09-02 | $14.60 | $14.60 | $14.08 | $14.15 | $14.15 | 6,943 |
| 2022-09-01 | $14.59 | $14.59 | $13.86 | $14.36 | $14.36 | 24,439 |
| 2022-08-31 | $14.94 | $15.06 | $14.70 | $14.85 | $14.85 | 10,012 |
| 2022-08-30 | $15.15 | $15.20 | $14.63 | $14.80 | $14.80 | 11,851 |
| 2022-08-29 | $14.84 | $15.17 | $14.84 | $15.00 | $15.00 | 10,292 |
| 2022-08-26 | $15.98 | $15.98 | $15.05 | $15.10 | $15.10 | 13,575 |
| 2022-08-25 | $15.84 | $16.00 | $15.65 | $15.96 | $15.96 | 18,427 |
| 2022-08-24 | $15.25 | $15.83 | $15.12 | $15.65 | $15.65 | 14,244 |
| 2022-08-23 | $15.11 | $15.42 | $14.98 | $15.19 | $15.19 | 19,478 |
| 2022-08-22 | $15.27 | $15.42 | $14.98 | $15.02 | $15.02 | 25,225 |
| 2022-08-19 | $16.34 | $16.34 | $15.58 | $15.60 | $15.60 | 97,061 |
| 2022-08-18 | $16.88 | $16.88 | $16.47 | $16.67 | $16.67 | 18,405 |
| 2022-08-17 | $17.59 | $17.60 | $16.82 | $16.90 | $16.90 | 30,082 |
| 2022-08-16 | $18.18 | $18.18 | $17.49 | $17.87 | $17.87 | 16,177 |
| 2022-08-15 | $18.25 | $18.59 | $18.06 | $18.22 | $18.22 | 21,762 |
| 2022-08-12 | $17.78 | $18.39 | $17.50 | $18.35 | $18.35 | 33,928 |
| 2022-08-11 | $18.02 | $18.54 | $17.47 | $17.60 | $17.60 | 95,566 |
| 2022-08-10 | $16.61 | $17.99 | $16.47 | $17.99 | $17.99 | 88,976 |
| 2022-08-09 | $16.51 | $16.51 | $15.82 | $16.02 | $16.02 | 22,832 |
| 2022-08-08 | $16.87 | $17.21 | $16.67 | $16.70 | $16.70 | 59,982 |
| 2022-08-05 | $16.05 | $16.64 | $16.00 | $16.60 | $16.60 | 13,156 |
| 2022-08-04 | $16.34 | $16.67 | $16.28 | $16.52 | $16.52 | 17,622 |
| 2022-08-03 | $15.76 | $16.37 | $15.76 | $16.34 | $16.34 | 13,839 |
| 2022-08-02 | $14.81 | $15.61 | $14.81 | $15.54 | $15.54 | 11,721 |
| 2022-08-01 | $14.82 | $15.06 | $14.66 | $14.92 | $14.92 | 7,859 |
| 2022-07-29 | $14.90 | $14.98 | $14.66 | $14.96 | $14.96 | 27,054 |
| 2022-07-28 | $14.70 | $14.97 | $14.32 | $14.97 | $14.97 | 34,316 |
| 2022-07-27 | $14.36 | $14.68 | $14.21 | $14.64 | $14.64 | 6,999 |
| 2022-07-26 | $14.45 | $14.45 | $13.99 | $14.06 | $14.06 | 21,295 |
| 2022-07-25 | $14.74 | $14.74 | $14.34 | $14.53 | $14.53 | 15,833 |
| 2022-07-22 | $15.72 | $15.72 | $14.65 | $14.73 | $14.73 | 13,631 |
| 2022-07-21 | $15.61 | $15.72 | $15.49 | $15.72 | $15.72 | 6,801 |
| 2022-07-20 | $14.96 | $15.77 | $14.95 | $15.60 | $15.60 | 20,752 |
| 2022-07-19 | $14.49 | $14.90 | $14.36 | $14.90 | $14.90 | 9,734 |
| 2022-07-18 | $14.55 | $14.91 | $14.25 | $14.31 | $14.31 | 12,118 |
| 2022-07-15 | $14.32 | $14.32 | $13.76 | $14.28 | $14.28 | 629,120 |
| 2022-07-14 | $14.25 | $14.25 | $14.00 | $14.11 | $14.11 | 9,114 |
| 2022-07-13 | $14.10 | $14.61 | $13.95 | $14.41 | $14.41 | 24,588 |
| 2022-07-12 | $14.58 | $14.77 | $14.17 | $14.69 | $14.69 | 16,100 |
| 2022-07-11 | $15.38 | $15.38 | $14.49 | $14.52 | $14.52 | 25,559 |
| 2022-07-08 | $15.29 | $15.82 | $15.21 | $15.56 | $15.56 | 40,441 |
| 2022-07-07 | $14.95 | $15.55 | $14.95 | $15.53 | $15.53 | 7,036 |
| 2022-07-06 | $14.95 | $15.27 | $14.72 | $14.81 | $14.81 | 618,054 |
| 2022-07-05 | $13.83 | $14.93 | $13.66 | $14.92 | $14.92 | 12,889 |
| 2022-07-01 | $14.19 | $14.19 | $13.77 | $14.07 | $14.07 | 22,958 |
| 2022-06-30 | $13.80 | $14.00 | $13.46 | $13.88 | $13.88 | 68,238 |
| 2022-06-29 | $13.90 | $14.14 | $13.82 | $14.06 | $14.06 | 7,502 |
| 2022-06-28 | $14.92 | $15.03 | $14.16 | $14.28 | $14.28 | 87,355 |
| 2022-06-27 | $15.40 | $15.40 | $14.69 | $14.83 | $14.83 | 19,817 |
| 2022-06-24 | $15.37 | $15.52 | $15.14 | $15.37 | $15.37 | 78,149 |
| 2022-06-23 | $14.65 | $15.15 | $14.61 | $15.15 | $15.15 | 10,492 |
| 2022-06-22 | $14.18 | $14.81 | $14.18 | $14.61 | $14.61 | 6,183 |
| 2022-06-21 | $14.44 | $14.78 | $14.41 | $14.47 | $14.47 | 36,666 |
| 2022-06-17 | $13.80 | $14.31 | $13.80 | $14.10 | $14.10 | 18,222 |
| 2022-06-16 | $13.78 | $13.85 | $13.30 | $13.47 | $13.47 | 30,648 |
| 2022-06-15 | $13.87 | $14.35 | $13.79 | $14.23 | $14.23 | 17,379 |
| 2022-06-14 | $13.82 | $13.82 | $13.50 | $13.69 | $13.69 | 21,930 |
| 2022-06-13 | $14.24 | $14.38 | $13.59 | $13.68 | $13.68 | 16,166 |
| 2022-06-10 | $15.30 | $15.36 | $14.81 | $14.90 | $14.90 | 19,699 |
| 2022-06-09 | $16.10 | $16.13 | $15.68 | $15.68 | $15.68 | 6,347 |
| 2022-06-08 | $16.00 | $16.58 | $16.00 | $16.25 | $16.25 | 12,520 |
| 2022-06-07 | $15.49 | $16.08 | $15.40 | $16.05 | $16.05 | 11,018 |
| 2022-06-06 | $15.94 | $16.04 | $15.62 | $15.69 | $15.69 | 10,204 |
| 2022-06-03 | $15.45 | $15.70 | $15.41 | $15.66 | $15.66 | 15,001 |
| 2022-06-02 | $15.00 | $15.80 | $15.00 | $15.76 | $15.76 | 13,055 |
| 2022-06-01 | $15.43 | $15.53 | $14.85 | $15.04 | $15.04 | 75,151 |
| 2022-05-31 | $15.63 | $15.73 | $15.23 | $15.35 | $15.35 | 32,713 |
| 2022-05-27 | $14.88 | $15.61 | $14.88 | $15.59 | $15.59 | 13,752 |
| 2022-05-26 | $14.31 | $14.84 | $14.25 | $14.73 | $14.73 | 11,764 |
| 2022-05-25 | $13.90 | $14.34 | $13.90 | $14.28 | $14.28 | 9,078 |
| 2022-05-24 | $14.32 | $14.32 | $13.80 | $13.95 | $13.95 | 13,468 |
| 2022-05-23 | $14.73 | $14.73 | $14.23 | $14.57 | $14.57 | 9,896 |
| 2022-05-20 | $15.04 | $15.04 | $14.00 | $14.54 | $14.54 | 23,036 |
| 2022-05-19 | $14.38 | $15.03 | $14.38 | $14.78 | $14.78 | 17,701 |
| 2022-05-18 | $14.67 | $15.14 | $14.37 | $14.47 | $14.47 | 24,806 |
| 2022-05-17 | $14.78 | $14.95 | $14.43 | $14.95 | $14.95 | 10,079 |
| 2022-05-16 | $14.41 | $14.67 | $14.20 | $14.24 | $14.24 | 13,400 |
| 2022-05-13 | $13.77 | $14.58 | $13.75 | $14.50 | $14.50 | 19,881 |
| 2022-05-12 | $12.63 | $13.51 | $12.58 | $13.33 | $13.33 | 94,046 |
| 2022-05-11 | $13.73 | $13.89 | $12.85 | $12.89 | $12.89 | 26,461 |
| 2022-05-10 | $14.48 | $14.52 | $13.58 | $13.98 | $13.98 | 33,855 |
| 2022-05-09 | $15.20 | $15.20 | $14.13 | $14.19 | $14.19 | 37,153 |
| 2022-05-06 | $15.85 | $15.85 | $15.14 | $15.56 | $15.56 | 25,370 |
| 2022-05-05 | $16.89 | $16.99 | $15.73 | $15.98 | $15.98 | 90,464 |
| 2022-05-04 | $16.50 | $17.12 | $16.00 | $17.12 | $17.12 | 50,786 |
| 2022-05-03 | $16.49 | $16.53 | $16.24 | $16.47 | $16.47 | 12,497 |
| 2022-05-02 | $15.88 | $16.52 | $15.87 | $16.52 | $16.52 | 23,789 |
| 2022-04-29 | $16.31 | $16.91 | $15.90 | $15.91 | $15.91 | 39,020 |
| 2022-04-28 | $16.18 | $16.48 | $15.58 | $16.39 | $16.39 | 26,734 |
| 2022-04-27 | $16.11 | $16.41 | $15.88 | $15.94 | $15.94 | 39,067 |
| 2022-04-26 | $16.88 | $16.88 | $16.11 | $16.12 | $16.12 | 18,550 |
| 2022-04-25 | $16.34 | $17.03 | $16.34 | $17.03 | $17.03 | 28,410 |
| 2022-04-22 | $16.78 | $17.12 | $16.46 | $16.55 | $16.55 | 31,999 |
| 2022-04-21 | $17.78 | $17.94 | $16.70 | $16.79 | $16.79 | 24,836 |
| 2022-04-20 | $17.92 | $17.92 | $17.48 | $17.48 | $17.48 | 44,581 |
| 2022-04-19 | $17.41 | $18.04 | $17.31 | $17.85 | $17.85 | 30,306 |
| 2022-04-18 | $17.84 | $17.84 | $17.26 | $17.44 | $17.44 | 65,259 |
| 2022-04-14 | $18.57 | $18.57 | $17.94 | $17.96 | $17.96 | 14,410 |
| 2022-04-13 | $18.07 | $18.56 | $17.98 | $18.53 | $18.53 | 21,903 |
| 2022-04-12 | $18.51 | $18.82 | $17.93 | $18.01 | $18.01 | 21,236 |
| 2022-04-11 | $18.13 | $18.44 | $17.87 | $18.10 | $18.10 | 28,979 |
| 2022-04-08 | $18.92 | $18.92 | $18.33 | $18.38 | $18.38 | 23,411 |
| 2022-04-07 | $19.29 | $19.29 | $18.56 | $19.01 | $19.01 | 35,281 |
| 2022-04-06 | $19.81 | $19.83 | $19.09 | $19.39 | $19.39 | 26,582 |
| 2022-04-05 | $20.99 | $20.99 | $20.13 | $20.18 | $20.18 | 22,205 |
| 2022-04-04 | $20.31 | $21.09 | $20.31 | $21.04 | $21.04 | 45,019 |
| 2022-04-01 | $20.14 | $20.33 | $19.84 | $20.09 | $20.09 | 16,772 |
| 2022-03-31 | $20.57 | $20.57 | $20.01 | $20.02 | $20.02 | 15,027 |
| 2022-03-30 | $21.02 | $21.25 | $20.40 | $20.53 | $20.53 | 31,103 |
| 2022-03-29 | $20.47 | $21.28 | $20.44 | $21.17 | $21.17 | 42,750 |
| 2022-03-28 | $20.13 | $20.36 | $19.57 | $20.14 | $20.14 | 16,448 |
| 2022-03-25 | $20.63 | $20.63 | $19.77 | $19.98 | $19.98 | 45,919 |
| 2022-03-24 | $20.62 | $20.63 | $20.09 | $20.62 | $20.62 | 17,701 |
| 2022-03-23 | $20.24 | $20.87 | $19.97 | $20.30 | $20.30 | 12,484 |
| 2022-03-22 | $20.02 | $20.61 | $19.86 | $20.50 | $20.50 | 39,383 |
| 2022-03-21 | $20.10 | $20.26 | $19.57 | $19.82 | $19.82 | 27,913 |
| 2022-03-18 | $19.19 | $20.20 | $19.19 | $20.08 | $20.08 | 119,881 |
| 2022-03-17 | $18.16 | $19.33 | $18.12 | $19.33 | $19.33 | 28,388 |
| 2022-03-16 | $17.49 | $18.41 | $17.42 | $18.39 | $18.39 | 36,159 |
| 2022-03-15 | $16.53 | $17.04 | $16.30 | $17.02 | $17.02 | 27,168 |
| 2022-03-14 | $17.49 | $17.49 | $16.38 | $16.47 | $16.47 | 36,921 |
| 2022-03-11 | $18.58 | $18.58 | $17.52 | $17.55 | $17.55 | 49,967 |
| 2022-03-10 | $18.46 | $18.46 | $18.00 | $18.45 | $18.45 | 26,747 |
| 2022-03-09 | $18.66 | $18.98 | $18.57 | $18.80 | $18.80 | 88,616 |
| 2022-03-08 | $17.65 | $18.62 | $17.25 | $18.03 | $18.03 | 30,463 |
| 2022-03-07 | $17.81 | $18.28 | $17.60 | $17.60 | $17.60 | 32,784 |
| 2022-03-04 | $18.50 | $18.75 | $17.80 | $17.90 | $17.90 | 28,274 |
| 2022-03-03 | $19.69 | $19.69 | $18.67 | $18.78 | $18.78 | 29,091 |
| 2022-03-02 | $19.49 | $19.50 | $19.06 | $19.42 | $19.42 | 18,711 |
| 2022-03-01 | $19.78 | $19.94 | $19.27 | $19.44 | $19.44 | 21,405 |
| 2022-02-28 | $19.45 | $20.28 | $19.45 | $19.96 | $19.96 | 38,121 |
| 2022-02-25 | $19.66 | $19.67 | $18.90 | $19.66 | $19.66 | 91,915 |
| 2022-02-24 | $17.39 | $19.59 | $17.39 | $19.58 | $19.58 | 94,323 |
| 2022-02-23 | $19.29 | $19.38 | $18.29 | $18.33 | $18.33 | 60,088 |
| 2022-02-22 | $19.49 | $19.82 | $18.87 | $19.06 | $19.06 | 60,507 |
| 2022-02-18 | $20.29 | $20.38 | $19.65 | $19.88 | $19.88 | 17,117 |
| 2022-02-17 | $21.14 | $21.25 | $20.28 | $20.40 | $20.40 | 24,771 |
| 2022-02-16 | $21.12 | $21.51 | $20.97 | $21.41 | $21.41 | 24,667 |
| 2022-02-15 | $20.68 | $21.44 | $20.68 | $21.42 | $21.42 | 31,389 |
| 2022-02-14 | $20.25 | $20.82 | $19.98 | $20.14 | $20.14 | 23,655 |
| 2022-02-11 | $21.10 | $21.34 | $20.07 | $20.27 | $20.27 | 37,457 |
| 2022-02-10 | $21.15 | $22.45 | $21.11 | $21.35 | $21.35 | 65,816 |
| 2022-02-09 | $21.17 | $21.69 | $21.09 | $21.69 | $21.69 | 37,345 |
| 2022-02-08 | $20.69 | $20.90 | $20.31 | $20.84 | $20.84 | 10,213 |
| 2022-02-07 | $20.42 | $21.00 | $20.36 | $20.46 | $20.46 | 30,234 |
| 2022-02-04 | $19.75 | $20.51 | $19.74 | $20.33 | $20.33 | 31,225 |
| 2022-02-03 | $20.20 | $20.48 | $19.70 | $19.74 | $19.74 | 39,517 |
| 2022-02-02 | $21.71 | $21.71 | $20.46 | $20.71 | $20.71 | 53,026 |
| 2022-02-01 | $21.30 | $21.66 | $20.72 | $21.55 | $21.55 | 47,103 |
| 2022-01-31 | $19.38 | $21.04 | $19.38 | $21.04 | $21.04 | 78,650 |
| 2022-01-28 | $18.78 | $19.31 | $18.36 | $19.31 | $19.31 | 242,242 |
| 2022-01-27 | $20.10 | $20.10 | $18.67 | $18.74 | $18.74 | 56,709 |
| 2022-01-26 | $20.48 | $21.28 | $19.73 | $19.92 | $19.92 | 45,029 |
| 2022-01-25 | $19.92 | $20.36 | $19.50 | $19.98 | $19.98 | 57,509 |
| 2022-01-24 | $19.45 | $20.43 | $18.53 | $20.39 | $20.39 | 94,817 |
| 2022-01-21 | $20.96 | $21.07 | $20.15 | $20.18 | $20.18 | 63,346 |
| 2022-01-20 | $21.84 | $22.53 | $21.13 | $21.14 | $21.14 | 51,792 |
| 2022-01-19 | $22.18 | $22.30 | $21.46 | $21.49 | $21.49 | 67,184 |
| 2022-01-18 | $23.04 | $23.19 | $21.97 | $22.00 | $22.00 | 90,209 |
| 2022-01-14 | $23.28 | $23.51 | $22.84 | $23.48 | $23.48 | 97,356 |
| 2022-01-13 | $24.66 | $24.66 | $23.48 | $23.53 | $23.53 | 56,657 |
| 2022-01-12 | $25.28 | $25.43 | $24.55 | $24.55 | $24.55 | 39,980 |
| 2022-01-11 | $24.18 | $25.04 | $24.03 | $24.94 | $24.94 | 28,032 |
| 2022-01-10 | $24.19 | $24.19 | $23.24 | $24.08 | $24.08 | 67,526 |
| 2022-01-07 | $24.73 | $25.25 | $24.26 | $24.37 | $24.37 | 35,822 |
| 2022-01-06 | $25.15 | $25.37 | $24.19 | $24.76 | $24.76 | 48,381 |
| 2022-01-05 | $26.83 | $27.05 | $25.14 | $25.19 | $25.19 | 141,551 |
| 2022-01-04 | $27.90 | $27.97 | $26.44 | $26.93 | $26.93 | 33,737 |
| 2022-01-03 | $27.27 | $27.85 | $26.87 | $27.78 | $27.78 | 37,925 |
| 2021-12-31 | $27.33 | $27.75 | $26.94 | $26.97 | $26.97 | 65,216 |
| 2021-12-30 | $26.56 | $27.81 | $26.56 | $27.40 | $27.40 | 73,777 |
| 2021-12-29 | $27.39 | $27.39 | $26.48 | $26.62 | $26.62 | 69,459 |
| 2021-12-28 | $28.23 | $28.45 | $27.40 | $27.40 | $27.40 | 65,217 |
| 2021-12-27 | $28.55 | $28.59 | $28.17 | $28.29 | $28.29 | 67,948 |
| 2021-12-23 | $28.06 | $28.75 | $27.94 | $28.59 | $28.59 | 47,780 |
| 2021-12-22 | $27.84 | $28.15 | $27.65 | $28.06 | $28.06 | 67,198 |
| 2021-12-21 | $27.57 | $28.00 | $27.38 | $27.96 | $27.96 | 119,488 |
| 2021-12-20 | $27.48 | $27.73 | $27.17 | $27.53 | $27.24 | 275,882 |
| 2021-12-17 | $27.08 | $28.29 | $26.73 | $28.22 | $27.92 | 54,665 |
| 2021-12-16 | $28.54 | $28.58 | $27.23 | $27.36 | $27.07 | 65,435 |
| 2021-12-15 | $27.44 | $28.36 | $26.82 | $28.29 | $27.99 | 130,560 |
| 2021-12-14 | $27.41 | $27.85 | $27.07 | $27.43 | $27.14 | 52,714 |
| 2021-12-13 | $28.29 | $28.41 | $27.44 | $27.80 | $27.51 | 56,362 |
| 2021-12-10 | $29.10 | $29.30 | $28.21 | $28.32 | $28.02 | 45,158 |
| 2021-12-09 | $29.62 | $30.07 | $28.77 | $28.82 | $28.52 | 35,416 |
| 2021-12-08 | $29.33 | $29.99 | $28.83 | $29.77 | $29.46 | 41,593 |
| 2021-12-07 | $28.68 | $29.63 | $28.68 | $29.29 | $28.98 | 54,989 |
| 2021-12-06 | $27.30 | $27.99 | $26.57 | $27.76 | $27.47 | 77,399 |
| 2021-12-03 | $28.84 | $28.84 | $27.15 | $27.48 | $27.19 | 82,309 |
| 2021-12-02 | $28.74 | $29.30 | $28.43 | $29.15 | $28.84 | 73,647 |
| 2021-12-01 | $30.65 | $30.80 | $28.76 | $28.76 | $28.46 | 42,931 |
| 2021-11-30 | $30.30 | $30.67 | $29.33 | $30.10 | $29.78 | 51,104 |
| 2021-11-29 | $30.86 | $30.90 | $30.07 | $30.55 | $30.23 | 52,187 |
| 2021-11-26 | $30.29 | $30.81 | $29.95 | $30.45 | $30.13 | 47,592 |
| 2021-11-24 | $30.42 | $31.21 | $30.17 | $31.18 | $30.85 | 58,343 |
| 2021-11-23 | $31.03 | $31.34 | $30.12 | $30.72 | $30.40 | 66,208 |
| 2021-11-22 | $32.90 | $32.90 | $31.00 | $31.15 | $30.82 | 51,607 |
| 2021-11-19 | $32.82 | $33.14 | $32.57 | $32.60 | $32.26 | 37,270 |
| 2021-11-18 | $33.88 | $33.88 | $32.68 | $32.92 | $32.57 | 68,942 |
| 2021-11-17 | $34.32 | $34.60 | $33.67 | $33.81 | $33.45 | 30,104 |
| 2021-11-16 | $34.38 | $34.50 | $33.93 | $34.50 | $34.14 | 25,432 |
| 2021-11-15 | $35.23 | $35.23 | $34.32 | $34.54 | $34.18 | 41,569 |
| 2021-11-12 | $34.82 | $35.05 | $34.56 | $34.99 | $34.62 | 50,400 |
| 2021-11-11 | $34.48 | $34.82 | $34.35 | $34.62 | $34.26 | 28,043 |
| 2021-11-10 | $35.20 | $35.44 | $33.82 | $34.09 | $33.73 | 52,312 |
| 2021-11-09 | $35.91 | $36.00 | $34.93 | $35.59 | $35.22 | 46,743 |
| 2021-11-08 | $34.96 | $35.98 | $34.96 | $35.81 | $35.43 | 61,456 |
| 2021-11-05 | $35.31 | $35.45 | $34.34 | $34.79 | $34.42 | 49,166 |
| 2021-11-04 | $35.30 | $35.62 | $35.04 | $35.23 | $34.86 | 41,071 |
| 2021-11-03 | $34.74 | $35.25 | $34.51 | $35.21 | $34.84 | 31,247 |
| 2021-11-02 | $35.01 | $35.01 | $34.35 | $34.78 | $34.41 | 40,827 |
| 2021-11-01 | $33.86 | $35.07 | $33.86 | $35.01 | $34.64 | 87,290 |
| 2021-10-29 | $33.42 | $33.81 | $33.42 | $33.71 | $33.35 | 28,426 |
| 2021-10-28 | $32.78 | $33.65 | $32.62 | $33.64 | $33.29 | 38,613 |
| 2021-10-27 | $32.72 | $32.89 | $32.13 | $32.17 | $31.83 | 20,894 |
| 2021-10-26 | $33.45 | $33.52 | $32.53 | $32.69 | $32.35 | 39,767 |
| 2021-10-25 | $32.79 | $33.26 | $32.65 | $33.15 | $32.80 | 49,619 |
| 2021-10-22 | $33.33 | $33.33 | $32.40 | $32.70 | $32.36 | 56,588 |
| 2021-10-21 | $33.44 | $33.84 | $33.26 | $33.49 | $33.14 | 31,724 |
| 2021-10-20 | $33.32 | $33.56 | $33.19 | $33.46 | $33.11 | 24,460 |
| 2021-10-19 | $32.76 | $33.27 | $32.65 | $33.27 | $32.92 | 28,231 |
| 2021-10-18 | $32.50 | $32.79 | $32.46 | $32.65 | $32.31 | 345,823 |
| 2021-10-15 | $33.14 | $33.14 | $32.61 | $32.63 | $32.29 | 38,914 |
| 2021-10-14 | $32.80 | $32.98 | $32.66 | $32.89 | $32.54 | 66,704 |
| 2021-10-13 | $31.90 | $32.34 | $31.85 | $32.34 | $32.00 | 27,716 |
| 2021-10-12 | $31.41 | $31.85 | $31.31 | $31.77 | $31.44 | 80,996 |
| 2021-10-11 | $31.24 | $31.78 | $31.15 | $31.31 | $30.98 | 26,276 |
| 2021-10-08 | $31.93 | $31.93 | $31.29 | $31.33 | $31.00 | 21,708 |
| 2021-10-07 | $31.61 | $32.17 | $31.61 | $31.83 | $31.49 | 55,200 |
| 2021-10-06 | $30.91 | $31.30 | $30.85 | $31.23 | $30.90 | 29,578 |
| 2021-10-05 | $30.98 | $31.44 | $30.92 | $31.21 | $30.88 | 72,306 |
| 2021-10-04 | $31.89 | $31.89 | $30.75 | $30.89 | $30.56 | 52,101 |
| 2021-10-01 | $32.20 | $32.20 | $31.38 | $32.00 | $31.66 | 24,637 |
| 2021-09-30 | $31.84 | $32.20 | $31.80 | $31.96 | $31.62 | 23,707 |
| 2021-09-29 | $32.54 | $32.67 | $31.59 | $31.65 | $31.32 | 75,297 |
| 2021-09-28 | $33.28 | $33.28 | $32.16 | $32.24 | $31.90 | 64,628 |
| 2021-09-27 | $33.52 | $33.81 | $33.08 | $33.69 | $33.34 | 36,848 |
| 2021-09-24 | $33.91 | $34.06 | $33.48 | $33.52 | $33.17 | 121,775 |
| 2021-09-23 | $33.78 | $34.38 | $33.60 | $34.38 | $34.02 | 137,068 |
| 2021-09-22 | $32.92 | $33.66 | $32.92 | $33.51 | $33.16 | 40,369 |
| 2021-09-21 | $32.89 | $32.96 | $32.51 | $32.81 | $32.46 | 95,738 |
| 2021-09-20 | $33.24 | $33.25 | $32.25 | $32.77 | $32.32 | 65,718 |
| 2021-09-17 | $33.94 | $34.24 | $33.63 | $34.24 | $33.77 | 154,158 |
| 2021-09-16 | $33.59 | $34.06 | $33.33 | $33.92 | $33.45 | 41,486 |
| 2021-09-15 | $33.48 | $33.77 | $33.08 | $33.77 | $33.30 | 23,425 |
| 2021-09-14 | $33.99 | $34.27 | $33.13 | $33.36 | $32.90 | 78,846 |
| 2021-09-13 | $34.20 | $34.23 | $33.33 | $33.87 | $33.40 | 52,389 |
| 2021-09-10 | $34.49 | $34.65 | $33.94 | $33.97 | $33.50 | 50,594 |
| 2021-09-09 | $33.99 | $34.74 | $33.99 | $34.31 | $33.84 | 28,182 |
| 2021-09-08 | $34.78 | $34.85 | $33.82 | $34.04 | $33.57 | 72,950 |
| 2021-09-07 | $35.25 | $35.50 | $34.85 | $34.96 | $34.48 | 30,354 |
| 2021-09-03 | $35.03 | $35.42 | $34.78 | $34.99 | $34.51 | 47,807 |
| 2021-09-02 | $34.50 | $35.15 | $34.45 | $34.98 | $34.50 | 361,608 |
| 2021-09-01 | $33.87 | $34.40 | $33.87 | $34.23 | $33.76 | 90,989 |
| 2021-08-31 | $33.15 | $33.84 | $33.15 | $33.72 | $33.25 | 78,345 |
| 2021-08-30 | $33.53 | $33.57 | $33.01 | $33.24 | $32.78 | 49,142 |
| 2021-08-27 | $32.84 | $33.52 | $32.73 | $33.44 | $32.98 | 42,523 |
| 2021-08-26 | $32.81 | $33.61 | $32.58 | $32.73 | $32.28 | 63,970 |
| 2021-08-25 | $32.75 | $33.24 | $32.61 | $32.99 | $32.54 | 39,182 |
| 2021-08-24 | $32.28 | $32.87 | $32.28 | $32.87 | $32.42 | 38,920 |
| 2021-08-23 | $31.36 | $32.23 | $31.35 | $32.20 | $31.76 | 76,699 |
| 2021-08-20 | $30.24 | $31.00 | $30.24 | $30.93 | $30.50 | 50,389 |
| 2021-08-19 | $30.47 | $30.75 | $30.14 | $30.21 | $29.79 | 53,634 |
| 2021-08-18 | $30.95 | $31.58 | $30.62 | $30.91 | $30.48 | 57,878 |
| 2021-08-17 | $31.20 | $31.28 | $30.44 | $31.00 | $30.57 | 65,209 |
| 2021-08-16 | $32.42 | $32.42 | $31.48 | $31.53 | $31.10 | 63,511 |
| 2021-08-13 | $33.31 | $33.31 | $32.57 | $32.64 | $32.19 | 101,569 |
| 2021-08-12 | $33.16 | $33.40 | $32.85 | $33.36 | $32.90 | 42,928 |
| 2021-08-11 | $33.34 | $33.35 | $32.61 | $33.35 | $32.89 | 34,703 |
| 2021-08-10 | $33.97 | $34.21 | $33.25 | $33.30 | $32.84 | 46,497 |
| 2021-08-09 | $33.33 | $33.94 | $33.21 | $33.71 | $33.25 | 99,423 |
| 2021-08-06 | $33.38 | $33.49 | $32.95 | $33.20 | $32.74 | 42,010 |
| 2021-08-05 | $32.48 | $33.39 | $32.45 | $33.35 | $32.89 | 72,173 |
| 2021-08-04 | $32.46 | $32.90 | $32.28 | $32.41 | $31.96 | 77,442 |
| 2021-08-03 | $32.72 | $32.90 | $32.21 | $32.90 | $32.45 | 54,400 |
| 2021-08-02 | $32.67 | $32.98 | $32.49 | $32.66 | $32.21 | 71,642 |
| 2021-07-30 | $32.35 | $32.89 | $32.30 | $32.45 | $32.00 | 64,851 |
| 2021-07-29 | $32.79 | $33.08 | $32.59 | $32.61 | $32.16 | 105,971 |
| 2021-07-28 | $31.52 | $32.67 | $31.52 | $32.51 | $32.06 | 53,259 |
| 2021-07-27 | $32.11 | $32.17 | $30.84 | $31.33 | $30.90 | 76,634 |
| 2021-07-26 | $32.02 | $32.61 | $31.90 | $32.23 | $31.79 | 53,851 |
| 2021-07-23 | $32.51 | $32.51 | $31.74 | $32.08 | $31.64 | 83,648 |
| 2021-07-22 | $33.36 | $33.42 | $32.46 | $32.49 | $32.04 | 40,451 |
| 2021-07-21 | $32.58 | $33.39 | $32.58 | $33.39 | $32.93 | 104,165 |
| 2021-07-20 | $31.89 | $32.66 | $31.47 | $32.55 | $32.10 | 63,650 |
| 2021-07-19 | $31.13 | $32.00 | $30.89 | $31.85 | $31.41 | 85,524 |
| 2021-07-16 | $32.65 | $32.65 | $31.76 | $31.87 | $31.43 | 64,442 |
| 2021-07-15 | $32.53 | $32.92 | $31.88 | $32.45 | $32.00 | 144,278 |
| 2021-07-14 | $33.74 | $33.74 | $32.57 | $32.64 | $32.19 | 101,503 |
| 2021-07-13 | $34.01 | $34.01 | $33.50 | $33.54 | $33.08 | 46,998 |
| 2021-07-12 | $34.71 | $34.73 | $33.83 | $34.11 | $33.64 | 64,725 |
| 2021-07-09 | $34.56 | $34.82 | $34.16 | $34.77 | $34.29 | 85,951 |
| 2021-07-08 | $33.34 | $34.34 | $33.10 | $34.32 | $33.85 | 108,619 |
| 2021-07-07 | $35.55 | $35.64 | $34.11 | $34.31 | $33.84 | 141,313 |
| 2021-07-06 | $35.70 | $35.94 | $35.14 | $35.39 | $34.90 | 94,560 |
| 2021-07-02 | $36.35 | $36.39 | $35.47 | $35.70 | $35.21 | 110,166 |
| 2021-07-01 | $36.72 | $36.91 | $35.79 | $36.10 | $35.60 | 146,050 |
| 2021-06-30 | $36.95 | $36.95 | $36.45 | $36.60 | $36.10 | 70,467 |
| 2021-06-29 | $37.80 | $37.96 | $37.11 | $37.23 | $36.72 | 173,337 |
| 2021-06-28 | $37.52 | $37.92 | $37.46 | $37.73 | $37.21 | 85,241 |
| 2021-06-25 | $37.23 | $37.38 | $36.82 | $37.19 | $36.68 | 68,031 |
| 2021-06-24 | $36.93 | $37.01 | $36.58 | $36.81 | $36.30 | 105,274 |
| 2021-06-23 | $35.84 | $36.67 | $35.84 | $36.54 | $36.04 | 124,253 |
| 2021-06-22 | $35.45 | $35.74 | $34.96 | $35.72 | $35.23 | 114,045 |
| 2021-06-21 | $36.32 | $36.32 | $35.44 | $35.71 | $35.18 | 101,365 |
| 2021-06-18 | $37.27 | $37.68 | $36.31 | $36.38 | $35.84 | 186,092 |
| 2021-06-17 | $37.11 | $37.99 | $37.06 | $37.50 | $36.95 | 110,750 |
| 2021-06-16 | $37.13 | $37.53 | $36.54 | $37.37 | $36.82 | 128,358 |
| 2021-06-15 | $38.24 | $38.49 | $37.18 | $37.34 | $36.79 | 296,853 |
| 2021-06-14 | $38.71 | $38.71 | $37.86 | $38.25 | $37.68 | 192,076 |
| 2021-06-11 | $38.47 | $38.65 | $38.11 | $38.47 | $37.90 | 70,268 |
| 2021-06-10 | $38.58 | $39.20 | $37.83 | $38.29 | $37.72 | 121,214 |
| 2021-06-09 | $38.93 | $38.98 | $38.20 | $38.32 | $37.75 | 128,978 |
| 2021-06-08 | $38.96 | $39.10 | $37.92 | $38.77 | $38.20 | 138,936 |
| 2021-06-07 | $37.69 | $38.70 | $37.32 | $38.35 | $37.78 | 145,037 |
| 2021-06-04 | $36.49 | $38.00 | $36.46 | $37.24 | $36.69 | 140,273 |
| 2021-06-03 | $36.58 | $37.05 | $36.09 | $36.22 | $35.68 | 103,247 |
| 2021-06-02 | $36.60 | $37.09 | $35.90 | $37.01 | $36.46 | 164,242 |
| 2021-06-01 | $35.74 | $36.34 | $35.17 | $36.26 | $35.72 | 128,184 |
| 2021-05-28 | $36.05 | $36.82 | $35.43 | $35.43 | $34.91 | 245,979 |
| 2021-05-27 | $35.46 | $35.94 | $34.70 | $35.86 | $35.33 | 156,786 |
| 2021-05-26 | $34.36 | $35.28 | $34.36 | $35.14 | $34.62 | 307,404 |
| 2021-05-25 | $33.89 | $34.54 | $33.85 | $34.22 | $33.71 | 202,214 |
| 2021-05-24 | $33.75 | $34.16 | $33.18 | $33.87 | $33.37 | 162,936 |
| 2021-05-21 | $34.00 | $34.18 | $33.52 | $33.52 | $33.02 | 145,930 |
| 2021-05-20 | $33.37 | $33.76 | $33.09 | $33.70 | $33.20 | 187,327 |
| 2021-05-19 | $32.42 | $33.03 | $32.20 | $32.95 | $32.46 | 273,373 |
| 2021-05-18 | $33.05 | $34.07 | $32.76 | $33.35 | $32.86 | 282,479 |
| 2021-05-17 | $32.25 | $32.91 | $32.02 | $32.91 | $32.42 | 370,020 |
| 2021-05-14 | $31.39 | $32.64 | $31.10 | $32.44 | $31.96 | 190,687 |
| 2021-05-13 | $31.81 | $32.39 | $30.27 | $30.86 | $30.40 | 541,210 |
| 2021-05-12 | $32.33 | $32.62 | $31.45 | $31.52 | $31.05 | 295,737 |
| 2021-05-11 | $30.57 | $33.16 | $30.37 | $32.98 | $32.49 | 438,006 |
| 2021-05-10 | $33.70 | $33.70 | $32.44 | $32.48 | $32.00 | 406,967 |
| 2021-05-07 | $33.86 | $34.76 | $33.66 | $33.86 | $33.36 | 322,721 |
| 2021-05-06 | $34.17 | $34.17 | $32.90 | $33.65 | $33.15 | 618,338 |
| 2021-05-05 | $35.10 | $35.36 | $33.94 | $34.17 | $33.67 | 187,366 |
| 2021-05-04 | $34.91 | $35.22 | $33.80 | $34.96 | $34.44 | 754,098 |
| 2021-05-03 | $36.94 | $36.94 | $35.52 | $35.71 | $35.18 | 1,181,531 |
| 2021-04-30 | $37.00 | $37.80 | $36.50 | $36.79 | $36.25 | 711,467 |
| 2021-04-29 | $39.98 | $40.00 | $37.53 | $38.20 | $37.64 | 503,548 |
| 2021-04-28 | $39.99 | $41.16 | $39.63 | $39.91 | $39.32 | 668,468 |
| 2021-04-27 | $42.38 | $42.53 | $39.53 | $39.84 | $39.25 | 1,247,358 |
| 2021-04-26 | $39.40 | $42.29 | $39.40 | $41.87 | $41.25 | 524,693 |
| 2021-04-23 | $37.03 | $38.89 | $36.92 | $38.75 | $38.18 | 392,701 |
| 2021-04-22 | $37.40 | $37.75 | $36.48 | $36.77 | $36.23 | 528,894 |
| 2021-04-21 | $34.74 | $36.70 | $34.28 | $36.70 | $36.16 | 1,620,222 |
| 2021-04-20 | $35.62 | $36.49 | $34.56 | $34.92 | $34.40 | 706,970 |
| 2021-04-19 | $36.47 | $36.87 | $35.39 | $35.86 | $35.33 | 325,043 |
| 2021-04-16 | $36.67 | $37.21 | $36.24 | $36.88 | $36.34 | 186,938 |
| 2021-04-15 | $38.49 | $38.49 | $36.34 | $36.94 | $36.39 | 734,742 |
| 2021-04-14 | $38.42 | $39.42 | $37.96 | $38.10 | $37.54 | 335,146 |
| 2021-04-13 | $38.01 | $38.46 | $37.45 | $38.23 | $37.67 | 382,494 |
| 2021-04-12 | $39.45 | $39.45 | $37.65 | $37.79 | $37.23 | 689,776 |
| 2021-04-09 | $39.99 | $40.04 | $38.98 | $39.44 | $38.86 | 407,762 |
| 2021-04-08 | $39.80 | $40.60 | $39.55 | $40.11 | $39.52 | 214,762 |
| 2021-04-07 | $40.39 | $40.90 | $39.25 | $39.52 | $38.94 | 521,501 |
| 2021-04-06 | $40.73 | $41.19 | $40.39 | $40.67 | $40.07 | 529,868 |
| 2021-04-05 | $41.29 | $41.29 | $40.08 | $41.03 | $40.42 | 799,599 |
| 2021-04-01 | $41.30 | $41.59 | $40.20 | $40.60 | $40.00 | 893,488 |
| 2021-03-31 | $38.60 | $41.32 | $38.57 | $41.05 | $40.44 | 1,113,600 |
| 2021-03-30 | $36.88 | $38.26 | $36.32 | $38.06 | $37.50 | 913,611 |
| 2021-03-29 | $38.97 | $39.39 | $37.12 | $37.28 | $36.73 | 1,046,882 |
| 2021-03-26 | $39.81 | $39.81 | $37.81 | $39.17 | $38.59 | 648,716 |
| 2021-03-25 | $37.65 | $40.17 | $37.33 | $39.92 | $39.33 | 1,017,721 |
| 2021-03-24 | $42.42 | $42.42 | $38.56 | $38.67 | $38.10 | 1,233,397 |
| 2021-03-23 | $44.07 | $44.58 | $41.47 | $41.75 | $41.13 | 885,830 |
| 2021-03-22 | $44.98 | $45.13 | $43.27 | $44.30 | $43.65 | 1,117,233 |
| 2021-03-19 | $42.52 | $44.22 | $41.92 | $44.02 | $43.37 | 978,166 |
| 2021-03-18 | $43.18 | $44.51 | $42.18 | $42.33 | $41.70 | 1,486,441 |
| 2021-03-17 | $41.58 | $44.16 | $41.10 | $43.90 | $43.25 | 1,308,261 |
| 2021-03-16 | $43.99 | $44.22 | $41.85 | $42.38 | $41.75 | 602,824 |
| 2021-03-15 | $44.15 | $44.39 | $43.14 | $44.13 | $43.48 | 159,843 |
| 2021-03-12 | $42.25 | $43.87 | $41.60 | $43.80 | $43.15 | 256,707 |
| 2021-03-11 | $42.37 | $43.41 | $41.60 | $43.26 | $42.62 | 391,464 |
| 2021-03-10 | $41.61 | $42.23 | $40.09 | $40.87 | $40.27 | 636,983 |
| 2021-03-09 | $38.47 | $40.65 | $38.19 | $40.09 | $39.50 | 307,891 |
| 2021-03-08 | $38.43 | $39.28 | $36.70 | $36.82 | $36.28 | 320,557 |
| 2021-03-05 | $38.61 | $38.71 | $34.25 | $38.05 | $37.49 | 856,761 |
| 2021-03-04 | $40.26 | $41.20 | $36.65 | $38.02 | $37.46 | 588,916 |
| 2021-03-03 | $43.19 | $43.72 | $40.73 | $41.01 | $40.40 | 496,402 |
| 2021-03-02 | $46.41 | $46.41 | $43.44 | $43.52 | $42.88 | 327,392 |
| 2021-03-01 | $44.31 | $45.87 | $43.96 | $45.79 | $45.11 | 405,552 |
| 2021-02-26 | $42.59 | $43.80 | $41.30 | $42.56 | $41.93 | 408,426 |
| 2021-02-25 | $44.90 | $45.77 | $42.51 | $43.05 | $42.41 | 455,740 |
| 2021-02-24 | $45.14 | $46.09 | $43.93 | $45.27 | $44.60 | 343,127 |
| 2021-02-23 | $45.01 | $45.08 | $40.92 | $44.22 | $43.57 | 991,330 |
| 2021-02-22 | $49.00 | $49.99 | $47.14 | $47.37 | $46.67 | 429,629 |
| 2021-02-19 | $47.90 | $49.84 | $47.51 | $49.19 | $48.46 | 556,685 |
| 2021-02-18 | $47.02 | $48.37 | $46.05 | $46.49 | $45.80 | 450,405 |
| 2021-02-17 | $49.70 | $49.70 | $47.18 | $48.68 | $47.96 | 560,309 |
| 2021-02-16 | $51.28 | $51.28 | $48.75 | $50.28 | $49.54 | 685,850 |
| 2021-02-12 | $48.69 | $50.15 | $47.87 | $49.97 | $49.23 | 420,451 |
| 2021-02-11 | $49.79 | $50.47 | $47.80 | $49.14 | $48.41 | 600,604 |
| 2021-02-10 | $50.44 | $50.63 | $46.62 | $47.81 | $47.10 | 738,904 |
| 2021-02-09 | $49.78 | $50.08 | $48.50 | $49.83 | $49.09 | 644,002 |
| 2021-02-08 | $46.30 | $48.23 | $45.68 | $48.23 | $47.52 | 619,782 |
| 2021-02-05 | $44.21 | $44.84 | $43.25 | $44.79 | $44.13 | 232,476 |
| 2021-02-04 | $43.75 | $43.75 | $42.94 | $43.42 | $42.78 | 179,789 |
| 2021-02-03 | $41.85 | $43.00 | $41.85 | $42.80 | $42.17 | 167,222 |
| 2021-02-02 | $42.19 | $42.19 | $40.56 | $41.56 | $40.95 | 129,172 |
| 2021-02-01 | $40.31 | $41.47 | $39.80 | $41.32 | $40.71 | 161,121 |
| 2021-01-29 | $40.15 | $40.95 | $39.21 | $39.50 | $38.92 | 154,124 |
| 2021-01-28 | $41.50 | $42.47 | $39.29 | $39.89 | $39.30 | 205,920 |
| 2021-01-27 | $40.72 | $44.30 | $40.40 | $41.49 | $40.88 | 285,383 |
| 2021-01-26 | $40.74 | $42.22 | $40.68 | $42.06 | $41.44 | 169,936 |
| 2021-01-25 | $39.90 | $41.37 | $38.54 | $40.31 | $39.71 | 153,447 |
| 2021-01-22 | $38.22 | $39.05 | $37.53 | $39.01 | $38.43 | 119,699 |
| 2021-01-21 | $38.16 | $38.31 | $37.45 | $38.11 | $37.55 | 40,232 |
| 2021-01-20 | $38.38 | $38.38 | $37.20 | $38.16 | $37.60 | 102,597 |
| 2021-01-19 | $36.88 | $37.72 | $36.80 | $37.70 | $37.14 | 109,540 |
| 2021-01-15 | $37.44 | $37.44 | $35.77 | $36.15 | $35.62 | 65,372 |
| 2021-01-14 | $36.80 | $37.26 | $36.52 | $37.03 | $36.48 | 83,591 |
| 2021-01-13 | $36.24 | $36.55 | $35.66 | $36.30 | $35.76 | 44,339 |
| 2021-01-12 | $35.53 | $35.84 | $35.22 | $35.84 | $35.31 | 52,273 |
| 2021-01-11 | $35.00 | $35.19 | $34.32 | $34.99 | $34.47 | 58,555 |
| 2021-01-08 | $36.14 | $36.14 | $34.51 | $35.13 | $34.62 | 74,584 |
| 2021-01-07 | $34.07 | $35.11 | $33.65 | $35.09 | $34.57 | 83,382 |
| 2021-01-06 | $32.37 | $33.24 | $32.20 | $32.57 | $32.09 | 68,091 |
| 2021-01-05 | $31.80 | $32.12 | $31.50 | $32.08 | $31.60 | 25,315 |
| 2021-01-04 | $32.12 | $32.12 | $31.02 | $31.55 | $31.08 | 49,427 |
| 2020-12-31 | $32.63 | $32.63 | $31.67 | $31.76 | $31.29 | 26,481 |
| 2020-12-30 | $31.77 | $32.58 | $31.77 | $32.46 | $31.98 | 21,947 |
| 2020-12-29 | $32.65 | $32.83 | $31.43 | $31.78 | $31.31 | 75,561 |
| 2020-12-28 | $33.69 | $33.82 | $32.58 | $32.64 | $32.16 | 55,960 |
| 2020-12-24 | $34.14 | $34.14 | $32.94 | $33.04 | $32.55 | 53,712 |
| 2020-12-23 | $34.49 | $34.59 | $33.64 | $33.65 | $33.15 | 103,714 |
| 2020-12-22 | $32.79 | $34.36 | $32.67 | $34.26 | $33.75 | 107,057 |
| 2020-12-21 | $31.50 | $32.27 | $31.00 | $32.26 | $31.78 | 77,828 |
| 2020-12-18 | $31.29 | $31.95 | $30.98 | $31.51 | $31.04 | 79,242 |
| 2020-12-17 | $30.60 | $31.07 | $30.59 | $30.94 | $30.48 | 57,697 |
| 2020-12-16 | $30.53 | $30.58 | $30.02 | $30.45 | $30.00 | 35,034 |
| 2020-12-15 | $30.31 | $30.48 | $29.94 | $30.29 | $29.84 | 40,352 |
| 2020-12-14 | $29.85 | $30.11 | $29.59 | $29.60 | $29.17 | 53,900 |
| 2020-12-11 | $30.00 | $30.24 | $29.31 | $29.75 | $29.31 | 53,512 |
| 2020-12-10 | $29.49 | $30.17 | $29.32 | $30.17 | $29.72 | 49,101 |
| 2020-12-09 | $31.00 | $31.11 | $29.18 | $29.62 | $29.19 | 113,783 |
| 2020-12-08 | $30.01 | $31.07 | $29.75 | $30.95 | $30.49 | 126,779 |
| 2020-12-07 | $29.89 | $30.16 | $29.70 | $29.85 | $29.41 | 101,946 |
| 2020-12-04 | $29.00 | $29.36 | $28.80 | $29.33 | $28.89 | 36,855 |
| 2020-12-03 | $28.88 | $29.11 | $28.68 | $28.70 | $28.27 | 47,690 |
| 2020-12-02 | $27.85 | $28.52 | $27.25 | $28.51 | $28.09 | 70,614 |
| 2020-12-01 | $30.22 | $30.29 | $29.13 | $29.26 | $28.83 | 84,995 |
| 2020-11-30 | $30.74 | $30.74 | $28.77 | $29.80 | $29.36 | 131,987 |
| 2020-11-27 | $30.39 | $30.62 | $30.00 | $30.20 | $29.75 | 82,051 |
| 2020-11-25 | $29.08 | $30.00 | $28.69 | $29.96 | $29.52 | 79,913 |
| 2020-11-24 | $30.65 | $30.65 | $28.85 | $29.47 | $29.03 | 182,515 |
| 2020-11-23 | $28.53 | $29.48 | $28.12 | $29.47 | $29.03 | 170,594 |
| 2020-11-20 | $26.98 | $27.55 | $26.98 | $27.48 | $27.07 | 76,511 |
| 2020-11-19 | $26.19 | $27.01 | $26.19 | $26.92 | $26.52 | 54,613 |
| 2020-11-18 | $26.48 | $26.86 | $26.03 | $26.26 | $25.87 | 69,373 |
| 2020-11-17 | $26.70 | $26.70 | $25.73 | $26.30 | $25.91 | 92,660 |
| 2020-11-16 | $26.04 | $26.04 | $25.25 | $26.03 | $25.65 | 74,140 |
| 2020-11-13 | $26.42 | $26.80 | $24.88 | $25.31 | $24.94 | 126,108 |
| 2020-11-12 | $25.04 | $26.52 | $25.04 | $25.47 | $25.09 | 66,031 |
Direxion Moonshot Innovators ETF (MOON) News Headlines
.jpg)
.jpg)
Recent Direxion Moonshot Innovators ETF (MOON) News
Similar Companies to Direxion Moonshot Innovators ETF (MOON) 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 | -- | -- | -- |