Direxion mRNA ETF (MSGR) Exchange: NYSE ARCA
Data as of May 2, 2025
$13.91 ($0.00) 0.00%
Direxion mRNA ETF - Daily Information
Click for more stock information on Direxion mRNA ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.91 |
| Previous Close | $13.91 |
| High | $13.91 |
| Low | $13.91 |
| Adjusted Open | $13.91 |
| Previous Adjusted Close | $13.91 |
| Adjusted High | $13.91 |
| Adjusted Low | $13.91 |
Invest in Direxion mRNA ETF (MSGR)
Historical Stock Data for Direxion mRNA ETF (MSGR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-11 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-10 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-09 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-08 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-05 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-04 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-05-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-04-28 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-04-27 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-04-26 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-04-25 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-04-24 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2023-04-21 | $13.81 | $13.91 | $13.81 | $13.91 | $13.91 | 652 |
| 2023-04-20 | $13.97 | $14.14 | $13.81 | $13.81 | $13.81 | 1,713 |
| 2023-04-19 | $14.21 | $14.21 | $14.12 | $14.12 | $14.12 | 932 |
| 2023-04-18 | $14.20 | $14.20 | $13.93 | $14.16 | $14.16 | 942 |
| 2023-04-17 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 199 |
| 2023-04-14 | $13.87 | $14.00 | $13.87 | $14.00 | $14.00 | 793 |
| 2023-04-13 | $13.55 | $14.33 | $13.55 | $14.23 | $14.23 | 6,058 |
| 2023-04-12 | $13.75 | $13.80 | $13.75 | $13.80 | $13.80 | 496 |
| 2023-04-11 | $13.57 | $13.73 | $13.57 | $13.69 | $13.69 | 1,423 |
| 2023-04-10 | $13.75 | $13.75 | $13.65 | $13.65 | $13.65 | 814 |
| 2023-04-06 | $13.20 | $13.66 | $13.20 | $13.66 | $13.66 | 1,090 |
| 2023-04-05 | $13.05 | $13.50 | $13.00 | $13.35 | $13.35 | 9,897 |
| 2023-04-04 | $13.45 | $13.45 | $13.23 | $13.23 | $13.23 | 671 |
| 2023-04-03 | $13.34 | $13.42 | $13.27 | $13.42 | $13.42 | 317 |
| 2023-03-31 | $13.42 | $13.42 | $13.34 | $13.34 | $13.34 | 192 |
| 2023-03-30 | $13.30 | $13.30 | $13.05 | $13.05 | $13.05 | 1,042 |
| 2023-03-29 | $13.36 | $13.36 | $13.15 | $13.15 | $13.15 | 579 |
| 2023-03-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 118 |
| 2023-03-27 | $12.84 | $13.13 | $12.84 | $13.13 | $13.13 | 890 |
| 2023-03-24 | $12.82 | $13.06 | $12.82 | $12.95 | $12.95 | 755 |
| 2023-03-23 | $12.97 | $13.00 | $12.84 | $12.88 | $12.88 | 1,189 |
| 2023-03-22 | $13.33 | $13.40 | $13.00 | $13.00 | $13.00 | 1,810 |
| 2023-03-21 | $13.34 | $13.52 | $13.24 | $13.42 | $13.42 | 1,479 |
| 2023-03-20 | $13.63 | $13.63 | $13.56 | $13.56 | $13.23 | 238 |
| 2023-03-17 | $13.49 | $13.59 | $13.49 | $13.53 | $13.20 | 2,101 |
| 2023-03-16 | $13.72 | $13.95 | $13.63 | $13.85 | $13.51 | 945 |
| 2023-03-15 | $13.54 | $13.89 | $13.54 | $13.87 | $13.53 | 5,578 |
| 2023-03-14 | $14.03 | $14.16 | $13.96 | $13.96 | $13.62 | 30,526 |
| 2023-03-13 | $13.67 | $13.86 | $13.67 | $13.69 | $13.35 | 1,451 |
| 2023-03-10 | $13.33 | $13.33 | $12.85 | $13.23 | $12.90 | 328 |
| 2023-03-09 | $13.56 | $13.56 | $13.55 | $13.55 | $13.22 | 308 |
| 2023-03-08 | $14.15 | $14.15 | $14.06 | $14.06 | $13.71 | 172 |
| 2023-03-07 | $14.32 | $14.32 | $14.19 | $14.25 | $13.90 | 1,450 |
| 2023-03-06 | $14.67 | $14.67 | $14.41 | $14.41 | $14.06 | 113 |
| 2023-03-03 | $14.50 | $14.75 | $14.50 | $14.75 | $14.39 | 393 |
| 2023-03-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.04 | 53 |
| 2023-03-01 | $14.22 | $14.30 | $14.20 | $14.27 | $13.92 | 604 |
| 2023-02-28 | $14.17 | $14.17 | $13.99 | $14.09 | $13.75 | 802 |
| 2023-02-27 | $13.75 | $13.90 | $13.75 | $13.90 | $13.56 | 531 |
| 2023-02-24 | $13.97 | $13.97 | $13.76 | $13.76 | $13.42 | 1,147 |
| 2023-02-23 | $14.14 | $14.14 | $14.06 | $14.06 | $13.71 | 1,048 |
| 2023-02-22 | $14.26 | $14.26 | $14.05 | $14.15 | $13.81 | 1,020 |
| 2023-02-21 | $14.39 | $14.39 | $14.05 | $14.15 | $13.81 | 1,113 |
| 2023-02-17 | $14.35 | $14.75 | $14.35 | $14.75 | $14.39 | 1,315 |
| 2023-02-16 | $14.66 | $14.66 | $14.66 | $14.66 | $14.30 | 66 |
| 2023-02-15 | $14.75 | $14.87 | $14.75 | $14.87 | $14.51 | 2,167 |
| 2023-02-14 | $14.96 | $14.96 | $14.53 | $14.74 | $14.38 | 1,427 |
| 2023-02-13 | $15.06 | $15.06 | $14.90 | $14.90 | $14.54 | 5,127 |
| 2023-02-10 | $15.06 | $15.14 | $15.06 | $15.14 | $14.77 | 2,311 |
| 2023-02-09 | $15.43 | $15.43 | $15.16 | $15.27 | $14.90 | 14,006 |
| 2023-02-08 | $15.79 | $15.79 | $15.39 | $15.43 | $15.05 | 15,173 |
| 2023-02-07 | $15.50 | $15.79 | $15.48 | $15.79 | $15.41 | 2,528 |
| 2023-02-06 | $15.77 | $15.77 | $15.33 | $15.35 | $14.97 | 2,508 |
| 2023-02-03 | $15.73 | $16.37 | $15.62 | $15.84 | $15.45 | 3,040 |
| 2023-02-02 | $16.33 | $16.33 | $15.60 | $15.93 | $15.54 | 7,118 |
| 2023-02-01 | $15.65 | $16.16 | $15.48 | $16.16 | $15.76 | 7,514 |
| 2023-01-31 | $15.58 | $16.04 | $15.57 | $15.98 | $15.58 | 978 |
| 2023-01-30 | $15.42 | $15.62 | $15.40 | $15.62 | $15.24 | 863 |
| 2023-01-27 | $16.10 | $16.21 | $15.54 | $15.90 | $15.51 | 993 |
| 2023-01-26 | $15.28 | $15.55 | $15.28 | $15.55 | $15.16 | 2,302 |
| 2023-01-25 | $15.34 | $15.34 | $15.16 | $15.23 | $14.86 | 12,316 |
| 2023-01-24 | $15.64 | $16.00 | $15.64 | $15.79 | $15.40 | 2,252 |
| 2023-01-23 | $15.89 | $15.89 | $15.60 | $15.81 | $15.42 | 958 |
| 2023-01-20 | $15.75 | $15.80 | $15.75 | $15.80 | $15.41 | 417 |
| 2023-01-19 | $15.25 | $15.83 | $15.25 | $15.70 | $15.32 | 1,453 |
| 2023-01-18 | $16.18 | $16.18 | $15.66 | $15.66 | $15.28 | 12,150 |
| 2023-01-17 | $15.73 | $15.79 | $15.29 | $15.55 | $15.17 | 18,740 |
| 2023-01-13 | $15.68 | $15.88 | $15.68 | $15.83 | $15.44 | 2,017 |
| 2023-01-12 | $15.41 | $15.68 | $15.34 | $15.68 | $15.29 | 970 |
| 2023-01-11 | $14.80 | $15.00 | $14.80 | $15.00 | $14.63 | 1,320 |
| 2023-01-10 | $14.65 | $14.89 | $14.65 | $14.89 | $14.53 | 4,727 |
| 2023-01-09 | $14.56 | $14.57 | $14.25 | $14.26 | $13.91 | 37,734 |
| 2023-01-06 | $14.50 | $14.62 | $14.50 | $14.55 | $14.20 | 3,252 |
| 2023-01-05 | $14.23 | $14.23 | $14.11 | $14.22 | $13.87 | 6,758 |
| 2023-01-04 | $14.42 | $14.44 | $14.28 | $14.42 | $14.06 | 883 |
| 2023-01-03 | $14.39 | $14.39 | $14.05 | $14.13 | $13.78 | 479 |
| 2022-12-30 | $14.11 | $14.24 | $13.91 | $14.24 | $13.89 | 2,872 |
| 2022-12-29 | $14.27 | $14.27 | $14.27 | $14.27 | $13.92 | 361 |
| 2022-12-28 | $13.96 | $13.96 | $13.65 | $13.71 | $13.37 | 2,138 |
| 2022-12-27 | $14.65 | $14.65 | $13.88 | $13.88 | $13.54 | 5,124 |
| 2022-12-23 | $14.53 | $14.53 | $14.53 | $14.53 | $14.17 | 271 |
| 2022-12-22 | $14.60 | $14.86 | $14.50 | $14.86 | $14.50 | 4,789 |
| 2022-12-21 | $14.45 | $14.85 | $14.45 | $14.83 | $14.47 | 34,395 |
| 2022-12-20 | $14.36 | $14.51 | $14.32 | $14.51 | $14.15 | 2,147 |
| 2022-12-19 | $14.20 | $14.23 | $14.16 | $14.16 | $13.81 | 6,679 |
| 2022-12-16 | $14.47 | $14.75 | $14.47 | $14.61 | $14.25 | 1,054 |
| 2022-12-15 | $15.02 | $15.02 | $14.78 | $14.78 | $14.42 | 14,361 |
| 2022-12-14 | $14.79 | $15.20 | $14.56 | $15.17 | $14.80 | 29,472 |
| 2022-12-13 | $14.58 | $15.07 | $14.40 | $14.57 | $14.21 | 38,963 |
| 2022-12-12 | $13.87 | $13.89 | $13.72 | $13.89 | $13.55 | 581 |
| 2022-12-09 | $14.21 | $14.21 | $13.71 | $13.71 | $13.37 | 10,909 |
| 2022-12-08 | $14.04 | $14.04 | $14.04 | $14.04 | $13.70 | 12 |
| 2022-12-07 | $13.46 | $13.73 | $13.46 | $13.71 | $13.37 | 11,397 |
| 2022-12-06 | $13.57 | $13.57 | $13.47 | $13.47 | $13.14 | 643 |
| 2022-12-05 | $14.01 | $14.01 | $13.85 | $13.85 | $13.51 | 108 |
| 2022-12-02 | $14.35 | $14.42 | $14.35 | $14.42 | $14.06 | 10,182 |
| 2022-12-01 | $14.10 | $14.10 | $14.05 | $14.05 | $13.71 | 411 |
| 2022-11-30 | $13.80 | $14.18 | $13.80 | $14.12 | $13.78 | 1,127 |
| 2022-11-29 | $13.83 | $14.39 | $13.64 | $13.64 | $13.31 | 14,472 |
| 2022-11-28 | $14.05 | $14.05 | $13.65 | $13.65 | $13.31 | 7,313 |
| 2022-11-25 | $13.90 | $13.90 | $13.82 | $13.82 | $13.49 | 423 |
| 2022-11-23 | $13.91 | $13.91 | $13.85 | $13.87 | $13.53 | 541 |
| 2022-11-22 | $13.90 | $13.92 | $13.90 | $13.92 | $13.58 | 247 |
| 2022-11-21 | $14.26 | $14.26 | $14.00 | $14.00 | $13.66 | 177 |
| 2022-11-18 | $14.28 | $14.28 | $14.28 | $14.28 | $13.93 | 192 |
| 2022-11-17 | $14.10 | $14.27 | $14.10 | $14.27 | $13.92 | 1,271 |
| 2022-11-16 | $14.55 | $14.55 | $14.39 | $14.39 | $14.03 | 2,159 |
| 2022-11-15 | $14.81 | $14.81 | $14.67 | $14.67 | $14.31 | 217 |
| 2022-11-14 | $14.62 | $14.62 | $14.56 | $14.56 | $14.20 | 406 |
| 2022-11-11 | $14.48 | $14.67 | $14.48 | $14.58 | $14.22 | 458 |
| 2022-11-10 | $13.77 | $14.25 | $13.77 | $14.25 | $13.90 | 724 |
| 2022-11-09 | $13.86 | $13.86 | $13.57 | $13.57 | $13.24 | 158 |
| 2022-11-08 | $14.09 | $14.09 | $13.97 | $13.97 | $13.63 | 441 |
| 2022-11-07 | $13.95 | $14.02 | $13.93 | $13.93 | $13.59 | 384 |
| 2022-11-04 | $13.97 | $13.97 | $13.97 | $13.97 | $13.63 | 113 |
| 2022-11-03 | $13.96 | $14.09 | $13.96 | $14.09 | $13.75 | 3,265 |
| 2022-11-02 | $14.33 | $14.61 | $14.10 | $14.10 | $13.76 | 522 |
| 2022-11-01 | $14.43 | $14.43 | $14.30 | $14.30 | $13.95 | 104 |
| 2022-10-31 | $14.20 | $14.25 | $14.20 | $14.21 | $13.86 | 1,833 |
| 2022-10-28 | $14.20 | $14.21 | $14.20 | $14.21 | $13.86 | 123 |
| 2022-10-27 | $13.63 | $13.63 | $13.63 | $13.63 | $13.30 | 110 |
| 2022-10-26 | $13.91 | $13.91 | $13.84 | $13.84 | $13.50 | 738 |
| 2022-10-25 | $13.62 | $13.62 | $13.62 | $13.62 | $13.28 | 12 |
| 2022-10-24 | $13.21 | $13.25 | $13.15 | $13.25 | $12.93 | 952 |
| 2022-10-21 | $13.20 | $13.33 | $13.17 | $13.33 | $13.00 | 303 |
| 2022-10-20 | $13.20 | $13.22 | $12.95 | $12.95 | $12.63 | 907 |
| 2022-10-19 | $13.32 | $13.32 | $13.15 | $13.15 | $12.83 | 783 |
| 2022-10-18 | $14.07 | $14.19 | $13.74 | $13.83 | $13.49 | 8,911 |
| 2022-10-17 | $13.77 | $13.94 | $13.77 | $13.93 | $13.59 | 529 |
| 2022-10-14 | $13.48 | $13.71 | $13.47 | $13.47 | $13.14 | 2,634 |
| 2022-10-13 | $13.00 | $13.67 | $13.00 | $13.67 | $13.33 | 736 |
| 2022-10-12 | $13.38 | $13.38 | $13.38 | $13.38 | $13.06 | 30 |
| 2022-10-11 | $13.00 | $13.30 | $12.93 | $13.00 | $12.68 | 303 |
| 2022-10-10 | $13.24 | $13.24 | $13.00 | $13.03 | $12.71 | 1,117 |
| 2022-10-07 | $13.33 | $13.33 | $13.33 | $13.33 | $13.00 | 39 |
| 2022-10-06 | $13.79 | $13.85 | $13.79 | $13.85 | $13.52 | 400 |
| 2022-10-05 | $13.61 | $13.85 | $13.61 | $13.85 | $13.51 | 202 |
| 2022-10-04 | $13.74 | $13.95 | $13.74 | $13.95 | $13.60 | 928 |
| 2022-10-03 | $13.47 | $13.53 | $13.42 | $13.53 | $13.20 | 434 |
| 2022-09-30 | $13.99 | $14.08 | $13.55 | $13.55 | $13.22 | 510 |
| 2022-09-29 | $13.52 | $13.61 | $13.52 | $13.61 | $13.28 | 226 |
| 2022-09-28 | $13.81 | $13.97 | $13.72 | $13.97 | $13.62 | 512 |
| 2022-09-27 | $13.53 | $13.57 | $13.37 | $13.48 | $13.15 | 600 |
| 2022-09-26 | $13.64 | $13.75 | $13.33 | $13.33 | $13.01 | 1,498 |
| 2022-09-23 | $13.40 | $13.50 | $13.31 | $13.50 | $13.50 | 977 |
| 2022-09-22 | $13.92 | $13.96 | $13.89 | $13.95 | $13.95 | 367 |
| 2022-09-21 | $14.51 | $14.51 | $14.20 | $14.20 | $14.20 | 468 |
| 2022-09-20 | $14.57 | $14.66 | $14.52 | $14.63 | $14.63 | 1,925 |
| 2022-09-19 | $14.50 | $14.71 | $14.50 | $14.71 | $14.71 | 1,366 |
| 2022-09-16 | $15.41 | $15.41 | $14.76 | $15.00 | $15.00 | 5,909 |
| 2022-09-15 | $15.31 | $15.51 | $15.30 | $15.44 | $15.44 | 1,664 |
| 2022-09-14 | $15.33 | $15.33 | $15.10 | $15.21 | $15.21 | 2,642 |
| 2022-09-13 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 131 |
| 2022-09-12 | $15.51 | $15.80 | $15.51 | $15.80 | $15.80 | 857 |
| 2022-09-09 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 150 |
| 2022-09-08 | $15.40 | $15.61 | $15.40 | $15.61 | $15.61 | 1,110 |
| 2022-09-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 193 |
| 2022-09-06 | $14.62 | $14.62 | $14.28 | $14.28 | $14.28 | 670 |
| 2022-09-02 | $15.06 | $15.06 | $14.74 | $14.74 | $14.74 | 351 |
| 2022-09-01 | $14.50 | $14.93 | $14.50 | $14.93 | $14.93 | 825 |
| 2022-08-31 | $14.55 | $14.59 | $14.49 | $14.53 | $14.53 | 416 |
| 2022-08-30 | $14.77 | $14.77 | $14.39 | $14.40 | $14.40 | 2,511 |
| 2022-08-29 | $14.66 | $14.94 | $14.66 | $14.74 | $14.74 | 840 |
| 2022-08-26 | $15.51 | $15.51 | $14.89 | $14.91 | $14.91 | 1,058 |
| 2022-08-25 | $15.46 | $15.57 | $15.46 | $15.54 | $15.54 | 359 |
| 2022-08-24 | $15.12 | $15.58 | $15.12 | $15.56 | $15.56 | 761 |
| 2022-08-23 | $15.04 | $15.24 | $15.04 | $15.24 | $15.24 | 479 |
| 2022-08-22 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 129 |
| 2022-08-19 | $15.55 | $15.56 | $15.55 | $15.56 | $15.56 | 766 |
| 2022-08-18 | $16.04 | $16.15 | $15.96 | $16.09 | $16.09 | 852 |
| 2022-08-17 | $16.92 | $16.92 | $16.29 | $16.29 | $16.29 | 497 |
| 2022-08-16 | $17.40 | $17.40 | $16.87 | $17.00 | $17.00 | 3,365 |
| 2022-08-15 | $17.10 | $17.28 | $17.10 | $17.28 | $17.28 | 669 |
| 2022-08-12 | $16.76 | $17.04 | $16.76 | $17.04 | $17.04 | 1,534 |
| 2022-08-11 | $16.81 | $16.84 | $16.45 | $16.45 | $16.45 | 768 |
| 2022-08-10 | $16.63 | $16.85 | $16.54 | $16.77 | $16.77 | 2,322 |
| 2022-08-09 | $16.54 | $16.55 | $16.19 | $16.31 | $16.31 | 1,313 |
| 2022-08-08 | $16.74 | $16.83 | $16.50 | $16.83 | $16.83 | 1,724 |
| 2022-08-05 | $16.20 | $16.57 | $16.20 | $16.57 | $16.57 | 2,807 |
| 2022-08-04 | $15.27 | $16.38 | $15.27 | $16.38 | $16.38 | 5,432 |
| 2022-08-03 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 132 |
| 2022-08-02 | $14.21 | $14.42 | $14.19 | $14.36 | $14.36 | 1,330 |
| 2022-08-01 | $14.24 | $14.29 | $14.12 | $14.12 | $14.12 | 230 |
| 2022-07-29 | $14.35 | $14.38 | $14.35 | $14.38 | $14.38 | 147 |
| 2022-07-28 | $14.50 | $14.54 | $14.50 | $14.54 | $14.54 | 235 |
| 2022-07-27 | $14.16 | $14.56 | $14.16 | $14.56 | $14.56 | 495 |
| 2022-07-26 | $14.41 | $14.41 | $14.27 | $14.27 | $14.27 | 250 |
| 2022-07-25 | $14.35 | $14.36 | $14.35 | $14.36 | $14.36 | 2,191 |
| 2022-07-22 | $15.20 | $15.20 | $14.48 | $14.52 | $14.52 | 410 |
| 2022-07-21 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 139 |
| 2022-07-20 | $15.15 | $15.24 | $15.12 | $15.16 | $15.16 | 755 |
| 2022-07-19 | $14.63 | $14.77 | $14.63 | $14.77 | $14.77 | 352 |
| 2022-07-18 | $14.36 | $14.37 | $14.16 | $14.16 | $14.16 | 373 |
| 2022-07-15 | $14.06 | $14.52 | $14.05 | $14.52 | $14.52 | 1,750 |
| 2022-07-14 | $14.43 | $14.43 | $14.28 | $14.28 | $14.28 | 376 |
| 2022-07-13 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 129 |
| 2022-07-12 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 157 |
| 2022-07-11 | $14.70 | $14.78 | $14.58 | $14.58 | $14.58 | 834 |
| 2022-07-08 | $15.09 | $15.12 | $14.98 | $15.12 | $15.12 | 1,012 |
| 2022-07-07 | $14.99 | $15.13 | $14.99 | $15.11 | $15.11 | 1,031 |
| 2022-07-06 | $14.76 | $14.86 | $14.66 | $14.66 | $14.66 | 1,410 |
| 2022-07-05 | $14.42 | $14.69 | $14.33 | $14.69 | $14.69 | 1,073 |
| 2022-07-01 | $13.80 | $13.95 | $13.66 | $13.95 | $13.95 | 1,764 |
| 2022-06-30 | $13.61 | $13.61 | $13.53 | $13.53 | $13.53 | 264 |
| 2022-06-29 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 246 |
| 2022-06-28 | $13.66 | $13.66 | $13.39 | $13.49 | $13.49 | 3,099 |
| 2022-06-27 | $13.96 | $13.99 | $13.90 | $13.91 | $13.91 | 889 |
| 2022-06-24 | $13.91 | $13.98 | $13.88 | $13.98 | $13.98 | 724 |
| 2022-06-23 | $13.67 | $13.76 | $13.65 | $13.75 | $13.75 | 2,067 |
| 2022-06-22 | $13.05 | $13.26 | $13.04 | $13.04 | $13.04 | 1,975 |
| 2022-06-21 | $12.81 | $12.97 | $12.75 | $12.76 | $12.76 | 1,982 |
| 2022-06-17 | $12.47 | $12.47 | $12.39 | $12.39 | $12.39 | 529 |
| 2022-06-16 | $12.18 | $12.18 | $11.55 | $11.94 | $11.94 | 3,452 |
| 2022-06-15 | $12.06 | $12.38 | $12.06 | $12.36 | $12.36 | 2,407 |
| 2022-06-14 | $11.85 | $11.95 | $11.85 | $11.95 | $11.95 | 2,603 |
| 2022-06-13 | $12.50 | $12.50 | $11.77 | $11.81 | $11.81 | 6,036 |
| 2022-06-10 | $13.50 | $13.50 | $12.72 | $12.78 | $12.78 | 3,341 |
| 2022-06-09 | $13.75 | $13.75 | $13.46 | $13.46 | $13.46 | 435 |
| 2022-06-08 | $14.10 | $14.12 | $14.05 | $14.05 | $14.05 | 1,824 |
| 2022-06-07 | $13.69 | $13.79 | $13.69 | $13.79 | $13.79 | 123 |
| 2022-06-06 | $13.10 | $13.16 | $13.10 | $13.16 | $13.16 | 352 |
| 2022-06-03 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 77 |
| 2022-06-02 | $13.16 | $13.50 | $13.16 | $13.50 | $13.50 | 683 |
| 2022-06-01 | $13.22 | $13.28 | $13.20 | $13.28 | $13.28 | 5,455 |
| 2022-05-31 | $13.94 | $13.94 | $13.66 | $13.66 | $13.66 | 732 |
| 2022-05-27 | $13.42 | $13.97 | $13.31 | $13.96 | $13.96 | 1,044 |
| 2022-05-26 | $13.05 | $13.28 | $13.05 | $13.23 | $13.23 | 737 |
| 2022-05-25 | $13.01 | $13.01 | $12.91 | $12.99 | $12.99 | 1,760 |
| 2022-05-24 | $13.30 | $13.37 | $13.25 | $13.25 | $13.25 | 1,401 |
| 2022-05-23 | $14.09 | $14.12 | $14.03 | $14.04 | $14.04 | 2,022 |
| 2022-05-20 | $14.17 | $14.17 | $13.57 | $13.98 | $13.98 | 3,410 |
| 2022-05-19 | $14.01 | $14.02 | $13.87 | $13.90 | $13.90 | 1,983 |
| 2022-05-18 | $13.78 | $13.89 | $13.57 | $13.57 | $13.57 | 1,562 |
| 2022-05-17 | $13.78 | $14.09 | $13.78 | $14.09 | $14.09 | 2,942 |
| 2022-05-16 | $13.75 | $13.75 | $13.40 | $13.40 | $13.40 | 817 |
| 2022-05-13 | $13.59 | $13.67 | $13.53 | $13.53 | $13.53 | 950 |
| 2022-05-12 | $12.36 | $12.85 | $12.36 | $12.85 | $12.85 | 941 |
| 2022-05-11 | $13.15 | $13.15 | $12.29 | $12.29 | $12.29 | 1,334 |
| 2022-05-10 | $12.77 | $13.19 | $12.77 | $13.19 | $13.19 | 1,177 |
| 2022-05-09 | $13.60 | $13.60 | $12.85 | $12.85 | $12.85 | 5,764 |
| 2022-05-06 | $14.25 | $14.25 | $13.90 | $13.97 | $13.97 | 3,127 |
| 2022-05-05 | $14.53 | $14.53 | $14.34 | $14.43 | $14.43 | 1,975 |
| 2022-05-04 | $14.42 | $15.23 | $14.42 | $15.23 | $15.23 | 1,631 |
| 2022-05-03 | $14.95 | $15.10 | $14.90 | $14.97 | $14.97 | 11,789 |
| 2022-05-02 | $14.50 | $14.89 | $14.50 | $14.89 | $14.89 | 6,332 |
| 2022-04-29 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 164 |
| 2022-04-28 | $14.85 | $14.87 | $14.10 | $14.76 | $14.76 | 1,744 |
| 2022-04-27 | $15.07 | $15.07 | $14.86 | $14.86 | $14.86 | 1,893 |
| 2022-04-26 | $15.50 | $15.50 | $15.02 | $15.02 | $15.02 | 1,247 |
| 2022-04-25 | $15.49 | $15.61 | $15.49 | $15.61 | $15.61 | 540 |
| 2022-04-22 | $16.00 | $16.00 | $15.57 | $15.58 | $15.58 | 4,147 |
| 2022-04-21 | $16.44 | $16.52 | $15.90 | $15.99 | $15.99 | 7,348 |
| 2022-04-20 | $16.25 | $16.55 | $16.25 | $16.43 | $16.43 | 3,901 |
| 2022-04-19 | $16.38 | $16.74 | $16.38 | $16.56 | $16.56 | 1,464 |
| 2022-04-18 | $16.97 | $16.97 | $16.47 | $16.47 | $16.47 | 5,435 |
| 2022-04-14 | $17.83 | $17.83 | $17.36 | $17.43 | $17.43 | 2,806 |
| 2022-04-13 | $17.20 | $18.04 | $17.20 | $17.95 | $17.95 | 4,225 |
| 2022-04-12 | $17.50 | $17.50 | $17.19 | $17.27 | $17.27 | 3,950 |
| 2022-04-11 | $17.38 | $17.47 | $17.38 | $17.43 | $17.43 | 2,252 |
| 2022-04-08 | $18.10 | $18.10 | $17.84 | $17.84 | $17.84 | 1,252 |
| 2022-04-07 | $18.17 | $18.17 | $17.75 | $18.01 | $18.01 | 1,271 |
| 2022-04-06 | $18.00 | $18.12 | $17.81 | $18.07 | $18.07 | 3,926 |
| 2022-04-05 | $18.78 | $18.81 | $18.32 | $18.41 | $18.41 | 6,316 |
| 2022-04-04 | $18.69 | $18.74 | $18.45 | $18.74 | $18.74 | 1,403 |
| 2022-04-01 | $18.15 | $18.35 | $18.03 | $18.31 | $18.31 | 6,008 |
| 2022-03-31 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 74 |
| 2022-03-30 | $18.38 | $18.45 | $17.86 | $17.90 | $17.90 | 11,307 |
| 2022-03-29 | $18.26 | $18.26 | $18.12 | $18.14 | $18.14 | 1,582 |
| 2022-03-28 | $17.60 | $17.60 | $17.25 | $17.51 | $17.51 | 4,069 |
| 2022-03-25 | $18.25 | $18.25 | $17.55 | $17.57 | $17.57 | 3,955 |
| 2022-03-24 | $17.92 | $18.14 | $17.90 | $18.11 | $18.11 | 2,409 |
| 2022-03-23 | $18.66 | $18.70 | $17.91 | $17.91 | $17.91 | 5,014 |
| 2022-03-22 | $18.04 | $18.73 | $18.04 | $18.72 | $18.72 | 2,085 |
| 2022-03-21 | $18.44 | $18.54 | $18.10 | $18.14 | $18.14 | 1,981 |
| 2022-03-18 | $18.77 | $18.88 | $18.67 | $18.88 | $18.88 | 3,540 |
| 2022-03-17 | $17.80 | $18.27 | $17.80 | $18.27 | $18.27 | 2,196 |
| 2022-03-16 | $17.27 | $17.76 | $17.26 | $17.76 | $17.76 | 5,553 |
| 2022-03-15 | $16.30 | $16.46 | $16.19 | $16.45 | $16.45 | 668 |
| 2022-03-14 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 82 |
| 2022-03-11 | $17.05 | $17.05 | $16.49 | $16.49 | $16.49 | 33,040 |
| 2022-03-10 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 144 |
| 2022-03-09 | $16.90 | $17.44 | $16.90 | $17.40 | $17.40 | 3,744 |
| 2022-03-08 | $16.10 | $16.70 | $16.10 | $16.56 | $16.56 | 2,269 |
| 2022-03-07 | $16.51 | $16.74 | $16.35 | $16.38 | $16.38 | 4,116 |
| 2022-03-04 | $17.22 | $17.22 | $16.71 | $16.71 | $16.71 | 3,958 |
| 2022-03-03 | $18.05 | $18.05 | $17.16 | $17.16 | $17.16 | 1,281 |
| 2022-03-02 | $17.91 | $18.00 | $17.80 | $17.96 | $17.96 | 4,549 |
| 2022-03-01 | $18.06 | $18.06 | $17.75 | $17.85 | $17.85 | 1,052 |
| 2022-02-28 | $17.66 | $18.21 | $17.66 | $18.17 | $18.17 | 1,408 |
| 2022-02-25 | $17.77 | $17.96 | $17.60 | $17.96 | $17.96 | 3,242 |
| 2022-02-24 | $16.55 | $17.61 | $16.50 | $17.61 | $17.61 | 4,112 |
| 2022-02-23 | $17.33 | $17.33 | $16.92 | $16.92 | $16.92 | 6,269 |
| 2022-02-22 | $17.60 | $17.71 | $17.33 | $17.40 | $17.40 | 2,039 |
| 2022-02-18 | $17.76 | $17.76 | $17.51 | $17.66 | $17.66 | 1,533 |
| 2022-02-17 | $18.20 | $18.20 | $17.72 | $17.84 | $17.84 | 6,107 |
| 2022-02-16 | $18.20 | $18.41 | $18.10 | $18.41 | $18.41 | 1,544 |
| 2022-02-15 | $18.04 | $18.40 | $18.00 | $18.40 | $18.40 | 3,713 |
| 2022-02-14 | $17.81 | $17.88 | $17.43 | $17.51 | $17.51 | 16,137 |
| 2022-02-11 | $18.57 | $18.65 | $18.00 | $18.12 | $18.12 | 3,023 |
| 2022-02-10 | $19.48 | $19.55 | $18.71 | $18.71 | $18.71 | 16,882 |
| 2022-02-09 | $18.48 | $19.07 | $18.48 | $19.07 | $19.07 | 1,975 |
| 2022-02-08 | $17.92 | $18.19 | $17.90 | $18.16 | $18.16 | 4,734 |
| 2022-02-07 | $18.24 | $18.69 | $18.22 | $18.43 | $18.43 | 21,807 |
| 2022-02-04 | $17.75 | $18.08 | $17.68 | $17.99 | $17.99 | 1,104 |
| 2022-02-03 | $18.00 | $18.13 | $17.75 | $17.75 | $17.75 | 1,531 |
| 2022-02-02 | $18.42 | $18.55 | $18.37 | $18.46 | $18.46 | 4,098 |
| 2022-02-01 | $18.65 | $18.90 | $18.30 | $18.87 | $18.87 | 9,874 |
| 2022-01-31 | $17.87 | $18.26 | $17.87 | $18.26 | $18.26 | 7,120 |
| 2022-01-28 | $16.65 | $17.08 | $16.28 | $17.08 | $17.08 | 4,585 |
| 2022-01-27 | $16.98 | $16.98 | $16.44 | $16.44 | $16.44 | 5,228 |
| 2022-01-26 | $17.55 | $18.02 | $17.15 | $17.15 | $17.15 | 2,449 |
| 2022-01-25 | $17.44 | $17.44 | $17.09 | $17.30 | $17.30 | 3,444 |
| 2022-01-24 | $16.96 | $17.53 | $16.05 | $17.53 | $17.53 | 5,436 |
| 2022-01-21 | $17.81 | $17.81 | $17.24 | $17.25 | $17.25 | 6,813 |
| 2022-01-20 | $18.38 | $18.38 | $17.75 | $17.75 | $17.75 | 4,016 |
| 2022-01-19 | $18.70 | $18.80 | $18.07 | $18.08 | $18.08 | 5,088 |
| 2022-01-18 | $19.60 | $19.60 | $18.41 | $18.41 | $18.41 | 4,690 |
| 2022-01-14 | $19.50 | $19.82 | $19.15 | $19.82 | $19.82 | 8,617 |
| 2022-01-13 | $20.58 | $20.58 | $19.75 | $19.75 | $19.75 | 7,839 |
| 2022-01-12 | $21.01 | $21.01 | $20.33 | $20.38 | $20.38 | 6,744 |
| 2022-01-11 | $20.64 | $20.92 | $20.58 | $20.74 | $20.74 | 5,304 |
| 2022-01-10 | $20.81 | $20.81 | $20.30 | $20.73 | $20.73 | 5,514 |
| 2022-01-07 | $21.33 | $21.33 | $20.66 | $20.71 | $20.71 | 15,805 |
| 2022-01-06 | $20.87 | $21.00 | $20.19 | $20.85 | $20.85 | 3,751 |
| 2022-01-05 | $22.54 | $22.54 | $20.87 | $20.89 | $20.89 | 4,530 |
| 2022-01-04 | $23.25 | $23.25 | $22.12 | $22.24 | $22.24 | 3,554 |
| 2022-01-03 | $23.65 | $23.65 | $23.15 | $23.59 | $23.59 | 4,484 |
| 2021-12-31 | $24.21 | $24.21 | $23.68 | $23.74 | $23.74 | 6,164 |
| 2021-12-30 | $23.98 | $24.21 | $23.98 | $23.99 | $23.99 | 5,880 |
| 2021-12-29 | $23.23 | $23.47 | $23.11 | $23.38 | $23.38 | 9,592 |
| 2021-12-28 | $24.03 | $24.07 | $23.45 | $23.50 | $23.50 | 2,410 |
| 2021-12-27 | $24.72 | $24.72 | $23.80 | $23.95 | $23.95 | 5,597 |
| 2021-12-23 | $24.60 | $24.60 | $24.15 | $24.51 | $24.51 | 2,156 |
| 2021-12-22 | $24.90 | $24.90 | $24.27 | $24.39 | $24.39 | 9,065 |
| 2021-12-21 | $25.06 | $25.06 | $24.50 | $24.69 | $24.69 | 8,763 |
| 2021-12-20 | $25.00 | $25.00 | $24.70 | $24.82 | $24.82 | 13,548 |
| 2021-12-17 | $24.07 | $24.91 | $24.07 | $24.82 | $24.82 | 4,924 |
| 2021-12-16 | $24.07 | $24.39 | $23.75 | $23.88 | $23.88 | 7,060 |
| 2021-12-15 | $23.25 | $23.90 | $23.10 | $23.90 | $23.90 | 737 |
| 2021-12-14 | $23.96 | $23.96 | $23.18 | $23.45 | $23.45 | 8,299 |
| 2021-12-13 | $23.85 | $24.16 | $23.70 | $23.79 | $23.79 | 5,248 |
| 2021-12-10 | $24.32 | $24.32 | $23.60 | $23.60 | $23.60 | 13,923 |
| 2021-12-09 | $25.22 | $25.22 | $24.27 | $24.32 | $24.32 | 20,610 |