Direxion Daily Oil Services Bull 2X Shares (ONG) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.98 ($0.00) 0.00%
Direxion Daily Oil Services Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily Oil Services Bull 2X Shares.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.98 |
| Previous Close | $28.98 |
| High | $28.98 |
| Low | $28.98 |
| Adjusted Open | $28.98 |
| Previous Adjusted Close | $28.98 |
| Adjusted High | $28.98 |
| Adjusted Low | $28.98 |
Invest in Direxion Daily Oil Services Bull 2X Shares (ONG)
Historical Stock Data for Direxion Daily Oil Services Bull 2X Shares (ONG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-04-26 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-04-25 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-04-24 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-04-21 | $29.75 | $29.75 | $28.69 | $28.98 | $28.98 | 9,730 |
| 2023-04-20 | $30.14 | $30.20 | $29.50 | $30.10 | $30.10 | 8,071 |
| 2023-04-19 | $30.41 | $31.10 | $29.86 | $31.07 | $31.07 | 11,971 |
| 2023-04-18 | $30.61 | $31.05 | $30.56 | $31.05 | $31.05 | 7,399 |
| 2023-04-17 | $31.25 | $31.44 | $30.65 | $30.91 | $30.91 | 6,524 |
| 2023-04-14 | $31.39 | $31.82 | $30.77 | $31.25 | $31.25 | 14,452 |
| 2023-04-13 | $31.42 | $31.88 | $31.35 | $31.39 | $31.39 | 7,534 |
| 2023-04-12 | $31.12 | $31.54 | $30.46 | $31.19 | $31.19 | 8,265 |
| 2023-04-11 | $30.38 | $31.17 | $29.97 | $30.65 | $30.65 | 40,492 |
| 2023-04-10 | $29.64 | $30.74 | $29.62 | $29.97 | $29.97 | 17,392 |
| 2023-04-06 | $29.70 | $29.70 | $29.28 | $29.28 | $29.28 | 5,116 |
| 2023-04-05 | $30.40 | $30.41 | $29.66 | $30.15 | $30.15 | 5,978 |
| 2023-04-04 | $32.50 | $32.59 | $29.80 | $30.43 | $30.43 | 17,112 |
| 2023-04-03 | $32.71 | $33.70 | $32.00 | $32.58 | $32.58 | 18,189 |
| 2023-03-31 | $28.80 | $29.23 | $28.53 | $29.17 | $29.17 | 3,001 |
| 2023-03-30 | $29.82 | $30.05 | $28.46 | $28.54 | $28.54 | 5,577 |
| 2023-03-29 | $29.16 | $29.40 | $28.88 | $29.25 | $29.25 | 9,205 |
| 2023-03-28 | $28.47 | $28.99 | $28.47 | $28.76 | $28.76 | 6,892 |
| 2023-03-27 | $26.10 | $27.67 | $25.79 | $27.46 | $27.46 | 11,331 |
| 2023-03-24 | $24.02 | $25.29 | $24.02 | $25.12 | $25.12 | 5,506 |
| 2023-03-23 | $27.47 | $27.53 | $25.00 | $25.52 | $25.52 | 5,957 |
| 2023-03-22 | $28.45 | $28.61 | $27.00 | $27.01 | $27.01 | 9,695 |
| 2023-03-21 | $29.07 | $29.56 | $28.64 | $28.92 | $28.92 | 17,122 |
| 2023-03-20 | $25.95 | $27.39 | $25.95 | $27.12 | $26.99 | 8,509 |
| 2023-03-17 | $26.47 | $26.47 | $25.34 | $25.50 | $25.38 | 2,673 |
| 2023-03-16 | $25.43 | $27.42 | $24.88 | $27.18 | $27.04 | 13,143 |
| 2023-03-15 | $29.55 | $29.55 | $25.45 | $26.44 | $26.31 | 35,060 |
| 2023-03-14 | $32.97 | $32.97 | $31.10 | $31.10 | $30.95 | 6,185 |
| 2023-03-13 | $31.91 | $32.57 | $30.45 | $30.72 | $30.57 | 23,756 |
| 2023-03-10 | $35.93 | $36.51 | $33.49 | $33.62 | $33.45 | 12,303 |
| 2023-03-09 | $39.53 | $39.53 | $35.47 | $35.47 | $35.29 | 7,724 |
| 2023-03-08 | $40.41 | $40.95 | $38.33 | $39.24 | $39.04 | 4,243 |
| 2023-03-07 | $42.25 | $42.35 | $40.44 | $40.58 | $40.37 | 4,318 |
| 2023-03-06 | $42.70 | $42.70 | $42.28 | $42.35 | $42.14 | 4,808 |
| 2023-03-03 | $40.17 | $42.77 | $40.07 | $42.72 | $42.51 | 9,621 |
| 2023-03-02 | $39.10 | $41.83 | $39.10 | $41.48 | $41.28 | 5,926 |
| 2023-03-01 | $38.89 | $40.10 | $38.89 | $39.90 | $39.70 | 4,477 |
| 2023-02-28 | $39.54 | $39.59 | $37.88 | $37.88 | $37.69 | 5,201 |
| 2023-02-27 | $38.16 | $38.88 | $38.16 | $38.88 | $38.69 | 5,120 |
| 2023-02-24 | $35.47 | $37.63 | $35.31 | $37.63 | $37.44 | 15,077 |
| 2023-02-23 | $36.15 | $36.46 | $35.90 | $36.12 | $35.95 | 5,907 |
| 2023-02-22 | $36.50 | $36.50 | $34.16 | $34.70 | $34.53 | 4,250 |
| 2023-02-21 | $39.17 | $39.17 | $36.94 | $36.94 | $36.76 | 3,801 |
| 2023-02-17 | $40.54 | $40.54 | $37.68 | $38.42 | $38.23 | 13,095 |
| 2023-02-16 | $42.71 | $43.47 | $42.21 | $42.21 | $42.00 | 3,656 |
| 2023-02-15 | $41.86 | $41.86 | $40.31 | $41.80 | $41.59 | 5,651 |
| 2023-02-14 | $42.10 | $44.20 | $42.10 | $43.21 | $42.99 | 4,259 |
| 2023-02-13 | $41.28 | $43.57 | $41.21 | $43.25 | $43.03 | 8,319 |
| 2023-02-10 | $40.19 | $42.79 | $40.19 | $42.76 | $42.54 | 18,929 |
| 2023-02-09 | $42.02 | $42.02 | $39.71 | $39.76 | $39.56 | 13,553 |
| 2023-02-08 | $41.98 | $43.00 | $41.35 | $42.88 | $42.67 | 11,181 |
| 2023-02-07 | $40.30 | $41.58 | $39.99 | $41.58 | $41.37 | 6,425 |
| 2023-02-06 | $39.23 | $39.69 | $38.52 | $39.69 | $39.50 | 4,145 |
| 2023-02-03 | $40.50 | $41.85 | $39.36 | $39.46 | $39.26 | 13,785 |
| 2023-02-02 | $40.94 | $40.94 | $38.38 | $38.98 | $38.78 | 13,493 |
| 2023-02-01 | $42.61 | $43.29 | $40.17 | $42.60 | $42.39 | 12,903 |
| 2023-01-31 | $41.50 | $43.30 | $41.50 | $43.26 | $43.05 | 3,820 |
| 2023-01-30 | $41.67 | $42.32 | $41.45 | $41.50 | $41.29 | 12,987 |
| 2023-01-27 | $42.99 | $43.53 | $42.15 | $42.24 | $42.03 | 14,891 |
| 2023-01-26 | $43.39 | $43.39 | $41.03 | $43.00 | $42.79 | 51,379 |
| 2023-01-25 | $39.48 | $42.26 | $38.43 | $42.03 | $41.82 | 8,267 |
| 2023-01-24 | $40.63 | $40.63 | $38.50 | $39.94 | $39.74 | 4,144 |
| 2023-01-23 | $41.08 | $41.11 | $40.21 | $40.57 | $40.37 | 37,165 |
| 2023-01-20 | $39.50 | $41.30 | $39.40 | $40.88 | $40.68 | 11,020 |
| 2023-01-19 | $39.67 | $40.43 | $38.67 | $39.89 | $39.69 | 13,181 |
| 2023-01-18 | $44.04 | $44.88 | $39.98 | $39.98 | $39.79 | 23,774 |
| 2023-01-17 | $43.25 | $43.72 | $42.81 | $43.50 | $43.29 | 18,299 |
| 2023-01-13 | $42.71 | $43.16 | $41.20 | $42.95 | $42.74 | 25,586 |
| 2023-01-12 | $40.93 | $43.67 | $40.89 | $42.38 | $42.17 | 14,030 |
| 2023-01-11 | $41.50 | $41.50 | $39.60 | $40.43 | $40.23 | 9,662 |
| 2023-01-10 | $39.10 | $40.76 | $38.32 | $40.58 | $40.38 | 13,393 |
| 2023-01-09 | $39.30 | $40.54 | $38.90 | $39.12 | $38.92 | 12,679 |
| 2023-01-06 | $36.90 | $38.32 | $36.50 | $37.38 | $37.38 | 14,755 |
| 2023-01-05 | $34.39 | $35.51 | $34.39 | $35.10 | $35.10 | 4,378 |
| 2023-01-04 | $33.19 | $34.30 | $32.78 | $33.86 | $33.86 | 5,139 |
| 2023-01-03 | $36.79 | $37.02 | $32.79 | $33.68 | $33.68 | 10,900 |
| 2022-12-30 | $36.27 | $37.23 | $36.22 | $37.23 | $37.23 | 12,945 |
| 2022-12-29 | $34.46 | $36.73 | $34.46 | $36.73 | $36.73 | 9,348 |
| 2022-12-28 | $36.79 | $36.79 | $34.48 | $34.95 | $34.95 | 14,744 |
| 2022-12-27 | $37.26 | $37.56 | $36.52 | $37.23 | $37.23 | 8,566 |
| 2022-12-23 | $34.67 | $36.74 | $34.57 | $36.74 | $36.74 | 14,393 |
| 2022-12-22 | $36.39 | $36.39 | $33.00 | $34.19 | $34.19 | 15,830 |
| 2022-12-21 | $36.45 | $36.64 | $35.32 | $36.34 | $36.34 | 41,918 |
| 2022-12-20 | $33.53 | $35.12 | $33.53 | $34.95 | $34.95 | 9,276 |
| 2022-12-19 | $33.06 | $33.06 | $32.35 | $32.55 | $32.55 | 5,721 |
| 2022-12-16 | $32.15 | $32.50 | $31.56 | $32.48 | $32.48 | 31,996 |
| 2022-12-15 | $33.47 | $33.78 | $32.73 | $33.52 | $33.52 | 12,109 |
| 2022-12-14 | $34.89 | $34.89 | $33.82 | $34.09 | $34.09 | 8,159 |
| 2022-12-13 | $33.66 | $34.71 | $33.34 | $34.60 | $34.60 | 10,730 |
| 2022-12-12 | $29.58 | $31.94 | $29.58 | $31.90 | $31.90 | 13,409 |
| 2022-12-09 | $31.25 | $31.56 | $29.29 | $29.29 | $29.29 | 14,365 |
| 2022-12-08 | $33.82 | $34.03 | $31.84 | $32.05 | $32.05 | 12,657 |
| 2022-12-07 | $34.25 | $34.49 | $31.95 | $31.98 | $31.98 | 8,454 |
| 2022-12-06 | $34.40 | $35.29 | $33.37 | $33.70 | $33.70 | 19,967 |
| 2022-12-05 | $38.86 | $39.32 | $34.26 | $34.44 | $34.44 | 16,393 |
| 2022-12-02 | $37.75 | $38.26 | $37.45 | $38.13 | $38.13 | 1,545 |
| 2022-12-01 | $38.18 | $38.18 | $36.92 | $36.93 | $36.93 | 4,417 |
| 2022-11-30 | $37.14 | $37.38 | $36.00 | $37.33 | $37.33 | 11,471 |
| 2022-11-29 | $35.19 | $36.20 | $35.19 | $36.05 | $36.05 | 6,862 |
| 2022-11-28 | $34.04 | $35.55 | $33.63 | $34.38 | $34.38 | 13,789 |
| 2022-11-25 | $36.40 | $36.93 | $35.90 | $35.92 | $35.92 | 8,619 |
| 2022-11-23 | $37.56 | $37.56 | $35.94 | $36.73 | $36.73 | 9,520 |
| 2022-11-22 | $38.08 | $39.00 | $37.50 | $38.84 | $38.84 | 15,823 |
| 2022-11-21 | $36.67 | $36.70 | $32.60 | $36.45 | $36.45 | 31,409 |
| 2022-11-18 | $37.80 | $38.67 | $36.57 | $38.53 | $38.53 | 13,653 |
| 2022-11-17 | $37.53 | $39.10 | $37.38 | $39.10 | $39.10 | 14,697 |
| 2022-11-16 | $40.67 | $40.80 | $39.28 | $39.38 | $39.38 | 16,711 |
| 2022-11-15 | $40.30 | $41.38 | $39.65 | $41.21 | $41.21 | 15,739 |
| 2022-11-14 | $40.60 | $42.22 | $39.61 | $39.65 | $39.65 | 15,999 |
| 2022-11-11 | $40.26 | $42.05 | $40.26 | $41.17 | $41.17 | 22,783 |
| 2022-11-10 | $39.01 | $39.01 | $37.33 | $38.53 | $38.53 | 21,025 |
| 2022-11-09 | $39.87 | $39.87 | $36.58 | $36.86 | $36.86 | 33,080 |
| 2022-11-08 | $41.08 | $41.54 | $40.36 | $41.19 | $41.19 | 40,900 |
| 2022-11-07 | $39.33 | $41.31 | $39.12 | $41.21 | $41.21 | 35,954 |
| 2022-11-04 | $39.25 | $40.05 | $37.60 | $38.45 | $38.45 | 35,874 |
| 2022-11-03 | $34.11 | $37.04 | $34.00 | $36.96 | $36.96 | 27,109 |
| 2022-11-02 | $36.30 | $37.34 | $34.57 | $34.84 | $34.84 | 25,761 |
| 2022-11-01 | $38.30 | $38.30 | $36.35 | $36.35 | $36.35 | 13,519 |
| 2022-10-31 | $33.93 | $36.78 | $33.80 | $36.51 | $36.51 | 61,088 |
| 2022-10-28 | $35.69 | $35.69 | $33.18 | $34.44 | $34.44 | 37,704 |
| 2022-10-27 | $36.80 | $37.56 | $34.99 | $35.25 | $35.25 | 28,649 |
| 2022-10-26 | $33.99 | $36.38 | $33.99 | $35.45 | $35.45 | 43,083 |
| 2022-10-25 | $32.71 | $33.36 | $32.18 | $32.92 | $32.92 | 20,823 |
| 2022-10-24 | $31.84 | $32.84 | $31.04 | $32.66 | $32.66 | 57,375 |
| 2022-10-21 | $29.38 | $31.95 | $29.17 | $31.68 | $31.68 | 70,343 |
| 2022-10-20 | $29.12 | $29.17 | $28.43 | $28.68 | $28.68 | 17,808 |
| 2022-10-19 | $26.37 | $28.20 | $26.37 | $28.20 | $28.20 | 99,271 |
| 2022-10-18 | $26.00 | $26.18 | $24.93 | $25.74 | $25.74 | 5,577 |
| 2022-10-17 | $24.60 | $25.51 | $24.55 | $25.04 | $25.04 | 7,602 |
| 2022-10-14 | $25.64 | $25.64 | $23.78 | $23.78 | $23.78 | 11,496 |
| 2022-10-13 | $23.07 | $26.28 | $23.07 | $26.25 | $26.25 | 31,478 |
| 2022-10-12 | $23.35 | $23.85 | $23.35 | $23.72 | $23.72 | 1,869 |
| 2022-10-11 | $23.22 | $24.46 | $22.87 | $23.79 | $23.79 | 8,565 |
| 2022-10-10 | $25.44 | $25.71 | $23.80 | $24.19 | $24.19 | 29,845 |
| 2022-10-07 | $25.92 | $26.29 | $24.85 | $25.43 | $25.43 | 59,080 |
| 2022-10-06 | $24.68 | $26.07 | $24.68 | $25.77 | $25.77 | 35,244 |
| 2022-10-05 | $22.75 | $25.23 | $22.75 | $25.14 | $25.14 | 43,282 |
| 2022-10-04 | $22.18 | $23.01 | $22.12 | $22.98 | $22.98 | 29,439 |
| 2022-10-03 | $21.00 | $21.52 | $20.66 | $21.37 | $21.37 | 27,943 |
| 2022-09-30 | $18.48 | $19.40 | $18.41 | $18.77 | $18.77 | 31,191 |
| 2022-09-29 | $18.39 | $18.85 | $17.62 | $18.85 | $18.85 | 50,606 |
| 2022-09-28 | $17.71 | $19.04 | $17.71 | $18.93 | $18.93 | 11,699 |
| 2022-09-27 | $17.29 | $18.30 | $17.14 | $17.34 | $17.34 | 21,168 |
| 2022-09-26 | $17.34 | $17.83 | $16.68 | $16.68 | $16.68 | 6,205 |
| 2022-09-23 | $19.45 | $19.45 | $17.40 | $17.51 | $17.51 | 29,764 |
| 2022-09-22 | $22.62 | $22.62 | $21.29 | $21.29 | $21.29 | 3,815 |
| 2022-09-21 | $23.44 | $23.44 | $21.50 | $21.50 | $21.50 | 3,382 |
| 2022-09-20 | $22.77 | $22.77 | $21.82 | $22.30 | $22.30 | 5,687 |
| 2022-09-19 | $21.84 | $23.85 | $21.57 | $23.64 | $23.61 | 7,461 |
| 2022-09-16 | $23.49 | $23.71 | $22.56 | $23.28 | $23.25 | 11,061 |
| 2022-09-15 | $25.25 | $25.37 | $24.92 | $24.94 | $24.94 | 4,153 |
| 2022-09-14 | $26.33 | $26.61 | $25.48 | $26.37 | $26.37 | 2,767 |
| 2022-09-13 | $26.37 | $26.70 | $24.36 | $24.55 | $24.55 | 6,662 |
| 2022-09-12 | $26.61 | $26.87 | $26.10 | $26.85 | $26.85 | 8,959 |
| 2022-09-09 | $25.57 | $26.28 | $25.05 | $26.10 | $26.10 | 8,618 |
| 2022-09-08 | $23.31 | $24.19 | $23.31 | $23.75 | $23.75 | 4,437 |
| 2022-09-07 | $22.94 | $23.69 | $22.21 | $23.57 | $23.57 | 10,051 |
| 2022-09-06 | $25.62 | $25.62 | $23.97 | $24.20 | $24.20 | 9,718 |
| 2022-09-02 | $24.77 | $25.44 | $23.96 | $24.97 | $24.97 | 20,454 |
| 2022-09-01 | $23.74 | $23.98 | $22.50 | $22.95 | $22.95 | 10,205 |
| 2022-08-31 | $24.09 | $25.88 | $23.83 | $24.74 | $24.74 | 13,495 |
| 2022-08-30 | $26.74 | $26.74 | $25.08 | $25.28 | $25.28 | 10,279 |
| 2022-08-29 | $27.75 | $28.50 | $27.75 | $27.99 | $27.99 | 16,245 |
| 2022-08-26 | $28.00 | $28.22 | $26.47 | $26.98 | $26.98 | 8,039 |
| 2022-08-25 | $28.37 | $28.76 | $28.06 | $28.41 | $28.41 | 15,828 |
| 2022-08-24 | $26.88 | $28.03 | $26.71 | $27.78 | $27.78 | 26,886 |
| 2022-08-23 | $25.38 | $27.35 | $25.38 | $26.64 | $26.64 | 15,358 |
| 2022-08-22 | $23.11 | $24.46 | $22.85 | $24.27 | $24.27 | 10,569 |
| 2022-08-19 | $24.81 | $24.81 | $24.39 | $24.54 | $24.54 | 3,429 |
| 2022-08-18 | $23.74 | $25.39 | $23.74 | $25.31 | $25.31 | 9,128 |
| 2022-08-17 | $23.30 | $23.31 | $22.80 | $23.14 | $23.14 | 6,180 |
| 2022-08-16 | $24.38 | $24.47 | $22.71 | $22.96 | $22.96 | 28,806 |
| 2022-08-15 | $23.85 | $23.85 | $22.46 | $23.72 | $23.72 | 9,402 |
| 2022-08-12 | $24.41 | $25.72 | $24.35 | $25.70 | $25.70 | 13,733 |
| 2022-08-11 | $24.31 | $25.40 | $24.31 | $25.03 | $25.03 | 36,812 |
| 2022-08-10 | $22.75 | $23.50 | $21.71 | $23.20 | $23.20 | 11,170 |
| 2022-08-09 | $22.98 | $23.80 | $22.62 | $22.88 | $22.88 | 18,678 |
| 2022-08-08 | $22.37 | $22.66 | $22.29 | $22.44 | $22.44 | 9,706 |
| 2022-08-05 | $20.91 | $23.14 | $20.91 | $22.19 | $22.19 | 16,907 |
| 2022-08-04 | $22.88 | $22.91 | $21.11 | $21.17 | $21.17 | 13,223 |
| 2022-08-03 | $25.63 | $25.63 | $23.20 | $23.60 | $23.60 | 25,319 |
| 2022-08-02 | $24.44 | $25.53 | $24.44 | $24.97 | $24.97 | 15,900 |
| 2022-08-01 | $24.43 | $24.59 | $23.50 | $24.39 | $24.39 | 30,679 |
| 2022-07-29 | $24.53 | $25.84 | $24.30 | $25.69 | $25.69 | 30,554 |
| 2022-07-28 | $24.06 | $24.15 | $22.55 | $23.45 | $23.45 | 14,383 |
| 2022-07-27 | $22.04 | $23.64 | $21.65 | $23.54 | $23.54 | 13,588 |
| 2022-07-26 | $22.68 | $22.80 | $21.15 | $21.37 | $21.37 | 22,482 |
| 2022-07-25 | $20.50 | $21.71 | $19.93 | $21.71 | $21.71 | 12,275 |
| 2022-07-22 | $21.01 | $21.15 | $19.56 | $19.75 | $19.75 | 10,896 |
| 2022-07-21 | $19.47 | $19.83 | $18.91 | $19.83 | $19.83 | 13,874 |
| 2022-07-20 | $21.12 | $21.52 | $20.36 | $21.52 | $21.52 | 17,526 |
| 2022-07-19 | $20.30 | $21.91 | $20.30 | $21.84 | $21.84 | 11,157 |
| 2022-07-18 | $20.00 | $20.75 | $20.00 | $20.34 | $20.34 | 50,257 |
| 2022-07-15 | $18.86 | $18.87 | $18.12 | $18.66 | $18.66 | 71,730 |
| 2022-07-14 | $17.99 | $18.12 | $17.41 | $18.08 | $18.08 | 19,220 |
| 2022-07-13 | $19.43 | $20.32 | $19.23 | $19.40 | $19.40 | 15,089 |
| 2022-07-12 | $20.18 | $20.19 | $19.26 | $19.76 | $19.76 | 8,767 |
| 2022-07-11 | $21.33 | $21.77 | $20.80 | $21.28 | $21.28 | 66,301 |
| 2022-07-08 | $22.42 | $22.42 | $21.82 | $22.23 | $22.23 | 4,555 |
| 2022-07-07 | $21.88 | $22.55 | $21.64 | $22.01 | $22.01 | 30,937 |
| 2022-07-06 | $19.98 | $20.41 | $18.64 | $19.80 | $19.80 | 20,224 |
| 2022-07-05 | $22.99 | $22.99 | $19.96 | $20.65 | $20.65 | 26,066 |
| 2022-07-01 | $24.99 | $24.99 | $22.80 | $24.31 | $24.31 | 6,438 |
| 2022-06-30 | $24.32 | $25.56 | $24.17 | $24.53 | $24.53 | 15,297 |
| 2022-06-29 | $26.97 | $27.26 | $25.42 | $25.71 | $25.71 | 28,934 |
| 2022-06-28 | $26.94 | $27.59 | $26.03 | $26.64 | $26.64 | 61,080 |
| 2022-06-27 | $24.75 | $25.56 | $24.21 | $25.56 | $25.56 | 25,692 |
| 2022-06-24 | $23.03 | $24.45 | $22.43 | $23.75 | $23.75 | 31,850 |
| 2022-06-23 | $25.25 | $25.25 | $21.50 | $22.18 | $22.18 | 14,702 |
| 2022-06-22 | $25.14 | $25.69 | $24.29 | $24.99 | $24.99 | 7,471 |
| 2022-06-21 | $26.47 | $28.55 | $26.47 | $27.77 | $27.76 | 14,231 |
| 2022-06-17 | $27.64 | $27.75 | $25.20 | $25.37 | $25.36 | 23,709 |
| 2022-06-16 | $29.05 | $29.05 | $27.57 | $27.67 | $27.66 | 14,023 |
| 2022-06-15 | $32.30 | $32.69 | $31.10 | $31.18 | $31.16 | 28,229 |
| 2022-06-14 | $34.31 | $34.72 | $31.37 | $32.42 | $32.41 | 6,414 |
| 2022-06-13 | $36.36 | $36.36 | $32.86 | $33.86 | $33.85 | 15,361 |
| 2022-06-10 | $40.72 | $40.72 | $37.54 | $39.37 | $39.35 | 12,859 |
| 2022-06-09 | $44.05 | $44.18 | $41.80 | $41.81 | $41.80 | 42,254 |
| 2022-06-08 | $45.97 | $46.68 | $44.23 | $44.91 | $44.89 | 26,356 |
| 2022-06-07 | $42.73 | $45.55 | $42.44 | $45.44 | $45.43 | 16,465 |
| 2022-06-06 | $43.38 | $43.45 | $42.01 | $42.91 | $42.90 | 5,559 |
| 2022-06-03 | $40.80 | $42.68 | $40.54 | $42.68 | $42.67 | 8,920 |
| 2022-06-02 | $41.33 | $41.95 | $40.62 | $40.85 | $40.84 | 11,301 |
| 2022-06-01 | $41.12 | $42.36 | $40.64 | $41.79 | $41.78 | 5,195 |
| 2022-05-31 | $43.68 | $43.95 | $40.12 | $40.12 | $40.10 | 14,336 |
| 2022-05-27 | $40.52 | $42.36 | $40.52 | $42.21 | $42.19 | 12,491 |
| 2022-05-26 | $39.54 | $41.19 | $39.54 | $40.79 | $40.78 | 15,376 |
| 2022-05-25 | $37.36 | $38.66 | $37.23 | $38.40 | $38.39 | 9,895 |
| 2022-05-24 | $35.41 | $37.40 | $35.28 | $37.01 | $36.99 | 7,687 |
| 2022-05-23 | $34.70 | $36.77 | $34.70 | $36.73 | $36.72 | 13,917 |
| 2022-05-20 | $34.36 | $34.36 | $32.25 | $33.15 | $33.14 | 13,399 |
| 2022-05-19 | $31.80 | $34.10 | $31.80 | $33.37 | $33.36 | 8,133 |
| 2022-05-18 | $36.15 | $36.47 | $32.60 | $33.39 | $33.38 | 30,347 |
| 2022-05-17 | $35.81 | $36.47 | $35.50 | $35.86 | $35.84 | 12,258 |
| 2022-05-16 | $33.58 | $35.20 | $33.58 | $34.63 | $34.62 | 8,234 |
| 2022-05-13 | $30.87 | $32.60 | $30.87 | $32.34 | $32.33 | 10,015 |
| 2022-05-12 | $29.14 | $29.51 | $28.16 | $29.51 | $29.50 | 12,127 |
| 2022-05-11 | $30.02 | $32.53 | $29.75 | $29.75 | $29.74 | 9,572 |
| 2022-05-10 | $29.80 | $30.86 | $28.00 | $28.97 | $28.96 | 12,187 |
| 2022-05-09 | $35.30 | $35.30 | $28.70 | $28.70 | $28.69 | 23,013 |
| 2022-05-06 | $36.49 | $37.10 | $34.98 | $36.55 | $36.54 | 12,819 |
| 2022-05-05 | $38.74 | $38.96 | $33.78 | $35.80 | $35.79 | 18,311 |
| 2022-05-04 | $36.95 | $38.69 | $35.12 | $38.58 | $38.57 | 34,945 |
| 2022-05-03 | $34.21 | $35.68 | $33.98 | $35.35 | $35.34 | 9,130 |
| 2022-05-02 | $32.64 | $34.09 | $31.82 | $33.41 | $33.40 | 10,003 |
| 2022-04-29 | $36.56 | $36.56 | $33.10 | $33.30 | $33.29 | 4,542 |
| 2022-04-28 | $33.28 | $36.01 | $32.70 | $35.86 | $35.85 | 14,016 |
| 2022-04-27 | $33.96 | $34.89 | $33.58 | $34.29 | $34.27 | 8,615 |
| 2022-04-26 | $34.00 | $35.90 | $33.79 | $33.79 | $33.78 | 9,979 |
| 2022-04-25 | $35.87 | $35.87 | $30.83 | $33.68 | $33.67 | 37,038 |
| 2022-04-22 | $38.08 | $41.02 | $37.91 | $37.91 | $37.90 | 8,747 |
| 2022-04-21 | $45.13 | $45.38 | $39.30 | $39.88 | $39.87 | 49,379 |
| 2022-04-20 | $44.90 | $45.01 | $41.79 | $44.04 | $44.03 | 38,220 |
| 2022-04-19 | $45.52 | $47.24 | $44.61 | $45.17 | $45.16 | 27,217 |
| 2022-04-18 | $45.08 | $47.06 | $44.32 | $46.26 | $46.24 | 30,505 |
| 2022-04-14 | $42.62 | $44.56 | $42.45 | $44.31 | $44.30 | 22,825 |
| 2022-04-13 | $42.76 | $43.33 | $41.43 | $43.17 | $43.15 | 20,737 |
| 2022-04-12 | $41.23 | $42.79 | $40.58 | $41.10 | $41.09 | 20,887 |
| 2022-04-11 | $40.13 | $40.41 | $39.23 | $39.23 | $39.21 | 9,295 |
| 2022-04-08 | $39.00 | $41.63 | $39.00 | $41.48 | $41.46 | 23,652 |
| 2022-04-07 | $38.95 | $38.95 | $36.28 | $38.44 | $38.43 | 5,047 |
| 2022-04-06 | $38.62 | $39.18 | $37.30 | $37.89 | $37.88 | 14,520 |
| 2022-04-05 | $41.55 | $42.24 | $37.88 | $38.02 | $38.01 | 20,996 |
| 2022-04-04 | $41.90 | $42.24 | $39.38 | $40.64 | $40.63 | 12,598 |
| 2022-04-01 | $40.90 | $41.00 | $39.65 | $40.58 | $40.56 | 31,100 |
| 2022-03-31 | $39.80 | $40.48 | $39.02 | $39.02 | $39.01 | 11,576 |
| 2022-03-30 | $41.05 | $41.30 | $39.47 | $39.87 | $39.86 | 16,513 |
| 2022-03-29 | $36.77 | $39.75 | $35.06 | $39.64 | $39.63 | 22,631 |
| 2022-03-28 | $40.27 | $40.27 | $37.88 | $38.62 | $38.61 | 44,397 |
| 2022-03-25 | $38.85 | $42.33 | $38.85 | $42.29 | $42.28 | 16,711 |
| 2022-03-24 | $39.04 | $40.50 | $39.04 | $39.32 | $39.31 | 19,500 |
| 2022-03-23 | $38.76 | $40.12 | $38.62 | $39.04 | $39.03 | 21,388 |
| 2022-03-22 | $37.92 | $38.90 | $37.00 | $37.72 | $37.71 | 14,226 |
| 2022-03-21 | $38.32 | $39.40 | $37.52 | $38.09 | $38.07 | 48,424 |
| 2022-03-18 | $35.43 | $35.79 | $34.81 | $35.65 | $35.63 | 86,688 |
| 2022-03-17 | $34.00 | $36.02 | $33.82 | $35.67 | $35.65 | 83,820 |
| 2022-03-16 | $33.87 | $34.27 | $31.60 | $32.58 | $32.57 | 79,660 |
| 2022-03-15 | $34.06 | $35.61 | $33.41 | $33.80 | $33.79 | 51,891 |
| 2022-03-14 | $38.73 | $38.74 | $36.00 | $36.92 | $36.90 | 56,575 |
| 2022-03-11 | $41.00 | $42.05 | $39.62 | $40.71 | $40.69 | 47,532 |
| 2022-03-10 | $39.07 | $42.37 | $39.00 | $42.15 | $42.13 | 49,050 |
| 2022-03-09 | $40.09 | $40.44 | $36.32 | $38.57 | $38.55 | 73,282 |
| 2022-03-08 | $42.04 | $46.24 | $39.55 | $42.36 | $42.34 | 212,812 |
| 2022-03-07 | $36.00 | $41.69 | $35.49 | $39.79 | $39.77 | 94,276 |
| 2022-03-04 | $31.97 | $34.16 | $31.97 | $34.16 | $34.14 | 10,821 |
| 2022-03-03 | $31.41 | $32.09 | $30.51 | $32.09 | $32.08 | 12,406 |
| 2022-03-02 | $30.33 | $32.41 | $30.33 | $32.11 | $32.10 | 12,529 |
| 2022-03-01 | $31.22 | $31.80 | $27.98 | $29.13 | $29.11 | 19,644 |
| 2022-02-28 | $29.47 | $30.83 | $28.94 | $30.83 | $30.82 | 19,762 |
| 2022-02-25 | $27.99 | $29.54 | $27.92 | $29.52 | $29.51 | 3,679 |
| 2022-02-24 | $29.30 | $29.30 | $26.69 | $28.28 | $28.27 | 11,460 |
| 2022-02-23 | $28.90 | $29.05 | $28.40 | $28.46 | $28.44 | 3,228 |
| 2022-02-22 | $29.35 | $29.35 | $28.00 | $28.21 | $28.19 | 5,795 |
| 2022-02-18 | $29.57 | $30.00 | $28.28 | $28.98 | $28.96 | 5,247 |
| 2022-02-17 | $30.63 | $30.85 | $29.82 | $30.41 | $30.39 | 10,717 |
| 2022-02-16 | $30.07 | $32.04 | $30.07 | $31.10 | $31.09 | 10,045 |
| 2022-02-15 | $27.27 | $29.80 | $27.27 | $29.77 | $29.76 | 5,385 |
| 2022-02-14 | $30.35 | $30.35 | $28.51 | $28.83 | $28.82 | 7,130 |
| 2022-02-11 | $27.99 | $30.50 | $27.88 | $30.49 | $30.47 | 7,025 |
| 2022-02-10 | $29.17 | $29.50 | $27.91 | $27.91 | $27.90 | 5,211 |
| 2022-02-09 | $28.21 | $28.21 | $27.79 | $27.90 | $27.89 | 3,095 |
| 2022-02-08 | $28.04 | $28.04 | $26.37 | $27.03 | $27.02 | 3,228 |
| 2022-02-07 | $27.39 | $28.95 | $27.39 | $28.15 | $28.14 | 5,196 |
| 2022-02-04 | $27.64 | $28.04 | $27.26 | $27.82 | $27.81 | 4,264 |
| 2022-02-03 | $27.00 | $27.00 | $26.08 | $26.68 | $26.67 | 3,004 |
| 2022-02-02 | $27.11 | $27.40 | $27.11 | $27.35 | $27.34 | 3,421 |
| 2022-02-01 | $25.88 | $27.98 | $25.88 | $27.98 | $27.96 | 1,330 |
| 2022-01-31 | $26.55 | $26.55 | $25.67 | $25.78 | $25.77 | 2,989 |
| 2022-01-28 | $25.56 | $26.18 | $25.40 | $26.06 | $26.05 | 2,858 |
| 2022-01-27 | $27.58 | $27.58 | $25.15 | $25.90 | $25.89 | 33,483 |
| 2022-01-26 | $27.59 | $28.02 | $26.00 | $26.97 | $26.96 | 24,155 |
| 2022-01-25 | $23.50 | $27.00 | $23.50 | $26.70 | $26.68 | 6,939 |
| 2022-01-24 | $21.94 | $24.12 | $21.50 | $24.12 | $24.11 | 28,889 |
| 2022-01-21 | $23.86 | $24.00 | $23.19 | $23.19 | $23.17 | 810 |
| 2022-01-20 | $26.04 | $26.10 | $24.29 | $24.29 | $24.28 | 461 |