Direxion Daily Travel & Vacation Bull 2X Shares (OOTO) Exchange: NYSE ARCA
Data as of June 25, 2025
$16.38 ($0.78) 4.97%
Direxion Daily Travel & Vacation Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily Travel & Vacation Bull 2X Shares.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $16.10 |
| Previous Close | $16.38 |
| High | $16.38 |
| Low | $16.05 |
| Adjusted Open | $16.10 |
| Previous Adjusted Close | $16.38 |
| Adjusted High | $16.38 |
| Adjusted Low | $16.05 |
About Direxion Daily Travel & Vacation Bull 2X Shares (OOTO)
Direxion Daily Travel & Vacation Bull 2X Shares
Invest in Direxion Daily Travel & Vacation Bull 2X Shares (OOTO)
Historical Stock Data for Direxion Daily Travel & Vacation Bull 2X Shares (OOTO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $16.10 | $16.38 | $16.05 | $16.38 | $16.38 | 26,840 |
| 2025-06-23 | $14.97 | $15.60 | $14.97 | $15.60 | $15.54 | 610 |
| 2025-06-20 | $15.38 | $15.38 | $15.21 | $15.23 | $15.23 | 686 |
| 2025-06-18 | $15.10 | $15.36 | $15.10 | $15.20 | $15.20 | 2,828 |
| 2025-06-17 | $15.38 | $15.38 | $15.09 | $15.17 | $15.17 | 3,044 |
| 2025-06-16 | $15.11 | $15.61 | $15.11 | $15.48 | $15.48 | 29,157 |
| 2025-06-13 | $14.87 | $15.32 | $14.66 | $14.78 | $14.78 | 30,847 |
| 2025-06-12 | $15.69 | $15.85 | $15.58 | $15.58 | $15.58 | 27,912 |
| 2025-06-11 | $16.39 | $16.63 | $15.95 | $16.05 | $16.05 | 4,374 |
| 2025-06-10 | $16.63 | $16.63 | $16.32 | $16.56 | $16.56 | 26,553 |
| 2025-06-09 | $16.25 | $16.37 | $16.11 | $16.30 | $16.30 | 4,522 |
| 2025-06-06 | $16.27 | $16.27 | $15.99 | $16.24 | $16.24 | 24,801 |
| 2025-06-05 | $15.91 | $15.97 | $15.70 | $15.95 | $15.95 | 5,178 |
| 2025-06-04 | $15.67 | $15.67 | $15.65 | $15.67 | $15.67 | 1,698 |
| 2025-06-03 | $15.54 | $15.79 | $15.54 | $15.77 | $15.77 | 4,413 |
| 2025-06-02 | $15.36 | $15.54 | $15.36 | $15.54 | $15.54 | 2,011 |
| 2025-05-30 | $15.34 | $15.54 | $15.30 | $15.54 | $15.54 | 2,635 |
| 2025-05-29 | $15.67 | $15.81 | $15.46 | $15.58 | $15.58 | 3,181 |
| 2025-05-28 | $16.01 | $16.01 | $15.62 | $15.64 | $15.64 | 25,328 |
| 2025-05-27 | $15.21 | $15.79 | $15.21 | $15.67 | $15.67 | 35,994 |
| 2025-05-23 | $14.82 | $14.94 | $14.82 | $14.94 | $14.94 | 738 |
| 2025-05-22 | $14.63 | $14.98 | $14.63 | $14.89 | $14.89 | 35,903 |
| 2025-05-21 | $15.46 | $15.46 | $14.92 | $14.92 | $14.92 | 1,713 |
| 2025-05-20 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 345 |
| 2025-05-19 | $16.27 | $16.36 | $16.25 | $16.36 | $16.36 | 1,509 |
| 2025-05-16 | $16.02 | $16.33 | $16.02 | $16.31 | $16.31 | 1,043 |
| 2025-05-15 | $15.97 | $16.14 | $15.97 | $16.02 | $16.02 | 2,793 |
| 2025-05-14 | $16.51 | $16.51 | $16.22 | $16.22 | $16.22 | 1,369 |
| 2025-05-13 | $15.93 | $16.45 | $15.93 | $16.29 | $16.29 | 7,144 |
| 2025-05-12 | $16.01 | $16.16 | $15.71 | $15.97 | $15.97 | 12,103 |
| 2025-05-09 | $14.58 | $14.67 | $14.52 | $14.67 | $14.67 | 2,907 |
| 2025-05-08 | $14.51 | $14.97 | $14.45 | $14.79 | $14.79 | 5,046 |
| 2025-05-07 | $14.21 | $14.43 | $14.08 | $14.33 | $14.33 | 3,688 |
| 2025-05-06 | $13.72 | $13.99 | $13.72 | $13.76 | $13.76 | 4,634 |
| 2025-05-05 | $13.91 | $14.32 | $13.75 | $14.10 | $14.10 | 31,294 |
| 2025-05-02 | $13.83 | $14.02 | $13.62 | $14.02 | $14.02 | 10,093 |
| 2025-05-01 | $13.21 | $13.29 | $13.20 | $13.20 | $13.20 | 1,209 |
| 2025-04-30 | $12.31 | $12.91 | $12.30 | $12.91 | $12.91 | 2,286 |
| 2025-04-29 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 43 |
| 2025-04-28 | $12.70 | $12.90 | $12.67 | $12.90 | $12.90 | 4,042 |
| 2025-04-25 | $12.58 | $12.76 | $12.50 | $12.76 | $12.76 | 1,307 |
| 2025-04-24 | $12.36 | $12.76 | $12.36 | $12.76 | $12.76 | 1,600 |
| 2025-04-23 | $12.79 | $13.32 | $12.42 | $12.50 | $12.50 | 34,133 |
| 2025-04-22 | $11.64 | $11.91 | $11.55 | $11.91 | $11.91 | 1,357 |
| 2025-04-21 | $11.41 | $11.41 | $11.06 | $11.20 | $11.20 | 6,085 |
| 2025-04-17 | $11.59 | $11.71 | $11.55 | $11.70 | $11.70 | 2,403 |
| 2025-04-16 | $11.95 | $11.95 | $11.28 | $11.53 | $11.53 | 10,198 |
| 2025-04-15 | $11.99 | $12.03 | $11.78 | $11.86 | $11.86 | 7,929 |
| 2025-04-14 | $12.17 | $12.17 | $11.49 | $11.69 | $11.69 | 4,800 |
| 2025-04-11 | $11.26 | $11.81 | $10.95 | $11.58 | $11.58 | 35,093 |
| 2025-04-10 | $12.51 | $12.51 | $11.01 | $11.50 | $11.50 | 38,507 |
| 2025-04-09 | $10.29 | $13.07 | $10.29 | $12.89 | $12.89 | 25,427 |
| 2025-04-08 | $11.43 | $11.50 | $10.09 | $10.21 | $10.21 | 5,781 |
| 2025-04-07 | $10.53 | $11.55 | $9.92 | $10.64 | $10.64 | 31,936 |
| 2025-04-04 | $11.15 | $11.64 | $10.66 | $11.06 | $11.06 | 5,434 |
| 2025-04-03 | $12.60 | $12.72 | $12.26 | $12.26 | $12.26 | 5,646 |
| 2025-04-02 | $13.80 | $14.49 | $13.80 | $14.49 | $14.49 | 3,224 |
| 2025-04-01 | $13.72 | $14.02 | $13.53 | $14.02 | $14.02 | 832 |
| 2025-03-31 | $13.50 | $14.07 | $13.50 | $14.07 | $14.07 | 1,642 |
| 2025-03-28 | $14.21 | $14.21 | $14.10 | $14.11 | $14.11 | 1,128 |
| 2025-03-27 | $15.04 | $15.04 | $14.98 | $15.02 | $15.02 | 896 |
| 2025-03-26 | $15.33 | $15.33 | $15.27 | $15.29 | $15.29 | 2,495 |
| 2025-03-25 | $15.50 | $15.50 | $15.34 | $15.46 | $15.46 | 1,682 |
| 2025-03-24 | $15.35 | $15.56 | $15.34 | $15.56 | $15.51 | 5,114 |
| 2025-03-21 | $14.29 | $14.96 | $14.26 | $14.96 | $14.96 | 1,144 |
| 2025-03-20 | $15.18 | $15.18 | $15.09 | $15.09 | $15.09 | 539 |
| 2025-03-19 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 206 |
| 2025-03-18 | $14.85 | $14.85 | $14.65 | $14.65 | $14.65 | 11,054 |
| 2025-03-17 | $14.76 | $15.44 | $14.76 | $15.30 | $15.30 | 3,581 |
| 2025-03-14 | $14.47 | $14.61 | $14.21 | $14.61 | $14.61 | 5,487 |
| 2025-03-13 | $14.53 | $14.53 | $13.72 | $13.83 | $13.83 | 6,187 |
| 2025-03-12 | $14.91 | $14.91 | $14.43 | $14.48 | $14.48 | 1,317 |
| 2025-03-11 | $14.55 | $14.94 | $14.26 | $14.71 | $14.71 | 9,455 |
| 2025-03-10 | $15.86 | $15.86 | $15.05 | $15.37 | $15.37 | 3,282 |
| 2025-03-07 | $16.32 | $16.37 | $15.64 | $16.33 | $16.33 | 5,979 |
| 2025-03-06 | $17.44 | $17.44 | $16.55 | $16.60 | $16.60 | 6,102 |
| 2025-03-05 | $17.37 | $17.81 | $17.37 | $17.75 | $17.75 | 3,027 |
| 2025-03-04 | $16.95 | $17.56 | $16.95 | $17.21 | $17.21 | 2,237 |
| 2025-03-03 | $18.42 | $19.00 | $17.94 | $18.07 | $18.07 | 6,088 |
| 2025-02-28 | $18.39 | $18.48 | $18.27 | $18.48 | $18.48 | 2,979 |
| 2025-02-27 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 208 |
| 2025-02-26 | $19.08 | $19.22 | $18.73 | $18.73 | $18.73 | 1,505 |
| 2025-02-25 | $18.41 | $18.51 | $18.20 | $18.51 | $18.51 | 1,458 |
| 2025-02-24 | $18.79 | $19.20 | $18.67 | $19.05 | $19.05 | 3,813 |
| 2025-02-21 | $20.30 | $20.30 | $18.79 | $18.79 | $18.79 | 1,138 |
| 2025-02-20 | $20.20 | $20.20 | $19.63 | $20.02 | $20.02 | 3,638 |
| 2025-02-19 | $20.28 | $20.66 | $20.20 | $20.65 | $20.65 | 3,356 |
| 2025-02-18 | $20.53 | $20.63 | $20.46 | $20.59 | $20.59 | 10,115 |
| 2025-02-14 | $20.55 | $20.55 | $20.44 | $20.51 | $20.51 | 2,305 |
| 2025-02-13 | $19.75 | $20.08 | $19.52 | $20.04 | $20.04 | 18,216 |
| 2025-02-12 | $18.87 | $19.82 | $18.87 | $19.74 | $19.74 | 18,594 |
| 2025-02-11 | $19.76 | $19.76 | $19.36 | $19.39 | $19.39 | 5,175 |
| 2025-02-10 | $20.99 | $20.99 | $20.00 | $20.06 | $20.06 | 6,324 |
| 2025-02-07 | $20.50 | $20.97 | $20.45 | $20.45 | $20.45 | 18,948 |
| 2025-02-06 | $19.93 | $20.34 | $19.93 | $20.22 | $20.22 | 8,488 |
| 2025-02-05 | $19.76 | $19.93 | $19.76 | $19.81 | $19.81 | 1,681 |
| 2025-02-04 | $19.82 | $19.98 | $19.79 | $19.94 | $19.94 | 14,272 |
| 2025-02-03 | $19.20 | $19.83 | $19.08 | $19.72 | $19.72 | 3,991 |
| 2025-01-31 | $20.73 | $20.80 | $20.09 | $20.11 | $20.11 | 15,784 |
| 2025-01-30 | $20.29 | $20.57 | $20.29 | $20.57 | $20.57 | 9,293 |
| 2025-01-29 | $20.00 | $20.10 | $19.99 | $20.03 | $20.03 | 1,346 |
| 2025-01-28 | $19.33 | $19.95 | $19.33 | $19.93 | $19.93 | 7,195 |
| 2025-01-27 | $19.11 | $19.65 | $19.11 | $19.53 | $19.53 | 5,568 |
| 2025-01-24 | $19.32 | $19.37 | $19.21 | $19.22 | $19.22 | 2,086 |
| 2025-01-23 | $19.24 | $19.34 | $19.24 | $19.34 | $19.34 | 6,082 |
| 2025-01-22 | $19.60 | $19.60 | $19.15 | $19.15 | $19.15 | 1,324 |
| 2025-01-21 | $19.30 | $19.75 | $17.75 | $19.69 | $19.69 | 26,021 |
| 2025-01-17 | $19.28 | $19.29 | $19.13 | $19.16 | $19.16 | 3,265 |
| 2025-01-16 | $18.56 | $18.84 | $18.55 | $18.84 | $18.84 | 7,323 |
| 2025-01-15 | $19.31 | $19.31 | $18.70 | $18.76 | $18.76 | 2,620 |
| 2025-01-14 | $18.47 | $18.65 | $18.44 | $18.61 | $18.61 | 3,032 |
| 2025-01-13 | $18.00 | $18.18 | $17.98 | $18.18 | $18.18 | 3,726 |
| 2025-01-10 | $18.50 | $18.50 | $18.25 | $18.37 | $18.37 | 1,750 |
| 2025-01-08 | $18.25 | $18.55 | $18.16 | $18.55 | $18.55 | 1,488 |
| 2025-01-07 | $18.73 | $18.73 | $18.53 | $18.53 | $18.53 | 429 |
| 2025-01-06 | $19.06 | $19.11 | $18.78 | $18.78 | $18.78 | 2,302 |
| 2025-01-03 | $18.37 | $18.70 | $18.37 | $18.70 | $18.70 | 8,335 |
| 2025-01-02 | $19.49 | $19.49 | $18.43 | $18.55 | $18.55 | 3,820 |
| 2024-12-31 | $19.17 | $19.23 | $19.00 | $19.05 | $19.05 | 6,020 |
| 2024-12-30 | $18.63 | $19.16 | $16.55 | $19.11 | $19.11 | 35,322 |
| 2024-12-27 | $19.51 | $19.61 | $17.50 | $19.40 | $19.40 | 7,408 |
| 2024-12-26 | $19.61 | $19.97 | $19.61 | $19.82 | $19.82 | 5,959 |
| 2024-12-24 | $19.65 | $19.84 | $19.55 | $19.84 | $19.84 | 7,331 |
| 2024-12-23 | $19.41 | $19.62 | $19.17 | $19.62 | $19.62 | 5,476 |
| 2024-12-20 | $19.34 | $19.82 | $19.34 | $19.53 | $19.49 | 9,924 |
| 2024-12-19 | $19.09 | $19.20 | $18.82 | $19.04 | $19.00 | 10,038 |
| 2024-12-18 | $20.18 | $20.30 | $18.63 | $18.67 | $18.63 | 6,386 |
| 2024-12-17 | $19.86 | $20.11 | $19.86 | $20.01 | $19.97 | 12,759 |
| 2024-12-16 | $20.14 | $20.41 | $20.07 | $20.07 | $20.03 | 3,973 |
| 2024-12-13 | $20.44 | $20.44 | $20.21 | $20.27 | $20.22 | 10,228 |
| 2024-12-12 | $21.18 | $21.18 | $20.62 | $20.68 | $20.64 | 7,861 |
| 2024-12-11 | $20.90 | $21.11 | $20.82 | $21.00 | $20.96 | 7,686 |
| 2024-12-10 | $20.66 | $20.84 | $20.45 | $20.48 | $20.44 | 14,947 |
| 2024-12-09 | $21.42 | $21.43 | $20.48 | $20.56 | $20.52 | 7,920 |
| 2024-12-06 | $21.30 | $21.31 | $20.91 | $21.00 | $20.96 | 11,720 |
| 2024-12-05 | $20.99 | $21.29 | $20.99 | $21.06 | $21.02 | 16,676 |
| 2024-12-04 | $20.20 | $20.70 | $20.20 | $20.66 | $20.62 | 19,467 |
| 2024-12-03 | $20.39 | $20.39 | $20.16 | $20.21 | $20.16 | 5,502 |
| 2024-12-02 | $20.15 | $20.35 | $20.08 | $20.31 | $20.27 | 4,318 |
| 2024-11-29 | $20.10 | $20.30 | $20.10 | $20.19 | $20.19 | 6,030 |
| 2024-11-27 | $19.94 | $19.96 | $19.90 | $19.92 | $19.92 | 853 |
| 2024-11-26 | $20.00 | $20.17 | $19.90 | $19.98 | $19.98 | 2,492 |
| 2024-11-25 | $19.94 | $20.39 | $19.94 | $20.16 | $20.16 | 10,475 |
| 2024-11-22 | $19.61 | $19.78 | $19.56 | $19.70 | $19.70 | 10,062 |
| 2024-11-21 | $19.35 | $19.60 | $19.20 | $19.50 | $19.50 | 36,036 |
| 2024-11-20 | $18.99 | $19.12 | $18.91 | $19.12 | $19.12 | 2,809 |
| 2024-11-19 | $18.65 | $18.96 | $18.65 | $18.96 | $18.96 | 2,186 |
| 2024-11-18 | $18.64 | $18.90 | $18.64 | $18.84 | $18.84 | 2,709 |
| 2024-11-15 | $18.90 | $18.90 | $18.67 | $18.83 | $18.83 | 9,482 |
| 2024-11-14 | $19.10 | $19.47 | $18.93 | $18.93 | $18.93 | 11,031 |
| 2024-11-13 | $18.96 | $19.18 | $18.96 | $19.08 | $19.08 | 7,948 |
| 2024-11-12 | $19.11 | $19.11 | $18.75 | $19.03 | $19.03 | 8,439 |
| 2024-11-11 | $18.80 | $19.29 | $18.80 | $19.23 | $19.23 | 14,307 |
| 2024-11-08 | $18.60 | $18.91 | $18.60 | $18.72 | $18.72 | 8,750 |
| 2024-11-07 | $18.79 | $19.00 | $18.71 | $18.72 | $18.72 | 12,969 |
| 2024-11-06 | $17.97 | $18.80 | $17.97 | $18.79 | $18.79 | 56,361 |
| 2024-11-05 | $17.42 | $17.42 | $17.32 | $17.36 | $17.36 | 7,337 |
| 2024-11-04 | $16.94 | $17.12 | $16.94 | $16.99 | $16.99 | 7,612 |
| 2024-11-01 | $16.99 | $17.42 | $16.99 | $17.06 | $17.06 | 24,586 |
| 2024-10-31 | $17.53 | $17.70 | $17.03 | $17.03 | $17.03 | 9,009 |
| 2024-10-30 | $17.41 | $17.63 | $17.20 | $17.47 | $17.47 | 5,650 |
| 2024-10-29 | $17.26 | $17.57 | $17.26 | $17.50 | $17.50 | 8,495 |
| 2024-10-28 | $17.14 | $17.43 | $17.14 | $17.28 | $17.28 | 10,010 |
| 2024-10-25 | $17.02 | $17.02 | $16.73 | $16.73 | $16.73 | 10,428 |
| 2024-10-24 | $16.58 | $16.74 | $16.49 | $16.72 | $16.72 | 12,073 |
| 2024-10-23 | $16.75 | $16.75 | $16.41 | $16.45 | $16.45 | 4,377 |
| 2024-10-22 | $16.79 | $16.93 | $16.79 | $16.93 | $16.93 | 1,311 |
| 2024-10-21 | $17.31 | $17.31 | $16.77 | $16.89 | $16.89 | 4,882 |
| 2024-10-18 | $17.19 | $17.19 | $16.96 | $17.08 | $17.08 | 9,119 |
| 2024-10-17 | $17.00 | $17.00 | $16.77 | $16.87 | $16.87 | 7,666 |
| 2024-10-16 | $16.56 | $16.97 | $16.52 | $16.96 | $16.96 | 8,528 |
| 2024-10-15 | $16.45 | $16.67 | $16.26 | $16.28 | $16.28 | 15,761 |
| 2024-10-14 | $16.25 | $16.49 | $16.25 | $16.45 | $16.45 | 8,113 |
| 2024-10-11 | $16.15 | $16.41 | $16.14 | $16.36 | $16.36 | 10,050 |
| 2024-10-10 | $15.99 | $16.20 | $15.99 | $16.15 | $16.15 | 4,556 |
| 2024-10-09 | $15.68 | $16.15 | $15.68 | $16.11 | $16.11 | 13,197 |
| 2024-10-08 | $15.66 | $15.83 | $15.66 | $15.76 | $15.76 | 4,862 |
| 2024-10-07 | $15.95 | $16.00 | $15.71 | $15.82 | $15.82 | 16,105 |
| 2024-10-04 | $15.56 | $16.00 | $15.56 | $16.00 | $16.00 | 16,322 |
| 2024-10-03 | $15.09 | $15.16 | $15.03 | $15.16 | $15.16 | 2,249 |
| 2024-10-02 | $15.15 | $15.36 | $15.15 | $15.36 | $15.36 | 1,647 |
| 2024-10-01 | $15.05 | $15.33 | $15.05 | $15.20 | $15.20 | 3,760 |
| 2024-09-30 | $14.15 | $15.55 | $14.15 | $15.34 | $15.34 | 8,787 |
| 2024-09-27 | $15.62 | $15.89 | $15.62 | $15.72 | $15.72 | 10,048 |
| 2024-09-26 | $15.07 | $15.50 | $15.07 | $15.45 | $15.45 | 12,202 |
| 2024-09-25 | $14.64 | $14.79 | $14.51 | $14.54 | $14.54 | 15,554 |
| 2024-09-24 | $14.59 | $14.91 | $14.59 | $14.91 | $14.91 | 9,747 |
| 2024-09-23 | $14.30 | $14.51 | $14.30 | $14.51 | $14.45 | 15,525 |
| 2024-09-20 | $14.21 | $14.44 | $14.21 | $14.44 | $14.38 | 4,586 |
| 2024-09-19 | $14.42 | $14.50 | $14.25 | $14.31 | $14.26 | 14,880 |
| 2024-09-18 | $13.72 | $14.14 | $13.72 | $13.83 | $13.78 | 7,201 |
| 2024-09-17 | $13.60 | $13.89 | $13.60 | $13.70 | $13.65 | 6,190 |
| 2024-09-16 | $13.33 | $13.51 | $13.33 | $13.45 | $13.41 | 2,396 |
| 2024-09-13 | $13.13 | $13.31 | $13.13 | $13.31 | $13.26 | 1,241 |
| 2024-09-12 | $12.84 | $12.95 | $12.84 | $12.95 | $12.91 | 7,225 |
| 2024-09-11 | $12.55 | $12.75 | $12.35 | $12.75 | $12.70 | 2,279 |
| 2024-09-10 | $12.76 | $12.76 | $12.35 | $12.58 | $12.54 | 4,804 |
| 2024-09-09 | $12.57 | $12.84 | $12.57 | $12.72 | $12.67 | 37,415 |
| 2024-09-06 | $12.91 | $12.91 | $12.43 | $12.53 | $12.53 | 6,718 |
| 2024-09-05 | $12.69 | $12.75 | $12.68 | $12.73 | $12.73 | 8,068 |
| 2024-09-04 | $12.78 | $12.78 | $12.73 | $12.73 | $12.73 | 489 |
| 2024-09-03 | $12.96 | $12.96 | $12.68 | $12.68 | $12.68 | 713 |
| 2024-08-30 | $13.10 | $13.15 | $12.93 | $13.02 | $13.02 | 15,682 |
| 2024-08-29 | $12.98 | $13.10 | $12.89 | $12.89 | $12.89 | 3,571 |
| 2024-08-28 | $12.75 | $12.80 | $12.57 | $12.76 | $12.76 | 5,539 |
| 2024-08-27 | $12.71 | $12.99 | $12.60 | $12.92 | $12.92 | 8,086 |
| 2024-08-26 | $12.84 | $12.84 | $12.57 | $12.62 | $12.62 | 7,078 |
| 2024-08-23 | $12.26 | $12.79 | $12.26 | $12.72 | $12.72 | 11,213 |
| 2024-08-22 | $12.45 | $12.45 | $12.27 | $12.27 | $12.27 | 3,906 |
| 2024-08-21 | $12.30 | $12.39 | $12.30 | $12.39 | $12.39 | 785 |
| 2024-08-20 | $12.30 | $12.30 | $12.13 | $12.13 | $12.13 | 3,828 |
| 2024-08-19 | $12.10 | $12.46 | $12.10 | $12.40 | $12.40 | 7,673 |
| 2024-08-16 | $12.13 | $12.17 | $12.06 | $12.06 | $12.06 | 27,337 |
| 2024-08-15 | $11.99 | $12.13 | $11.96 | $12.10 | $12.10 | 22,953 |
| 2024-08-14 | $11.52 | $11.52 | $11.51 | $11.52 | $11.52 | 3,218 |
| 2024-08-13 | $11.42 | $11.56 | $11.42 | $11.53 | $11.53 | 8,682 |
| 2024-08-12 | $11.50 | $11.53 | $11.33 | $11.33 | $11.33 | 8,277 |
| 2024-08-09 | $11.64 | $11.70 | $11.49 | $11.66 | $11.66 | 24,612 |
| 2024-08-08 | $11.37 | $11.58 | $11.37 | $11.54 | $11.54 | 2,277 |
| 2024-08-07 | $11.57 | $11.57 | $11.00 | $11.07 | $11.07 | 25,425 |
| 2024-08-06 | $11.29 | $11.70 | $11.29 | $11.51 | $11.51 | 5,957 |
| 2024-08-05 | $10.82 | $11.14 | $10.65 | $10.92 | $10.92 | 10,652 |
| 2024-08-02 | $11.85 | $11.85 | $11.42 | $11.48 | $11.48 | 6,558 |
| 2024-08-01 | $13.00 | $13.00 | $12.23 | $12.39 | $12.39 | 6,580 |
| 2024-07-31 | $13.66 | $13.66 | $13.31 | $13.31 | $13.31 | 3,952 |
| 2024-07-30 | $13.56 | $13.70 | $13.56 | $13.59 | $13.59 | 3,979 |
| 2024-07-29 | $13.45 | $13.48 | $13.42 | $13.48 | $13.48 | 1,668 |
| 2024-07-26 | $13.26 | $13.39 | $13.26 | $13.35 | $13.35 | 2,673 |
| 2024-07-25 | $13.20 | $13.45 | $13.05 | $13.06 | $13.06 | 7,729 |
| 2024-07-24 | $13.63 | $13.66 | $13.29 | $13.29 | $13.29 | 3,040 |
| 2024-07-23 | $14.16 | $14.16 | $14.09 | $14.11 | $14.11 | 7,723 |
| 2024-07-22 | $14.08 | $14.17 | $14.08 | $14.16 | $14.16 | 1,397 |
| 2024-07-19 | $14.02 | $14.14 | $13.94 | $14.11 | $14.11 | 24,230 |
| 2024-07-18 | $14.40 | $14.45 | $14.16 | $14.16 | $14.16 | 3,066 |
| 2024-07-17 | $15.00 | $15.16 | $14.75 | $14.75 | $14.75 | 24,330 |
| 2024-07-16 | $14.60 | $15.24 | $14.60 | $15.16 | $15.16 | 13,691 |
| 2024-07-15 | $14.38 | $14.57 | $14.38 | $14.51 | $14.51 | 8,136 |
| 2024-07-12 | $14.34 | $14.62 | $14.34 | $14.50 | $14.50 | 7,683 |
| 2024-07-11 | $14.00 | $14.22 | $14.00 | $14.22 | $14.22 | 652 |
| 2024-07-10 | $14.00 | $14.03 | $13.94 | $14.03 | $14.03 | 2,059 |
| 2024-07-09 | $13.93 | $14.14 | $13.93 | $13.93 | $13.93 | 8,462 |
| 2024-07-08 | $13.87 | $13.98 | $13.87 | $13.91 | $13.91 | 3,351 |
| 2024-07-05 | $13.77 | $13.84 | $13.74 | $13.84 | $13.84 | 2,822 |
| 2024-07-03 | $14.07 | $14.07 | $13.96 | $14.01 | $14.01 | 10,653 |
| 2024-07-02 | $13.86 | $13.87 | $13.75 | $13.87 | $13.87 | 3,781 |
| 2024-07-01 | $13.85 | $13.93 | $13.82 | $13.88 | $13.88 | 1,711 |
| 2024-06-28 | $14.09 | $14.46 | $14.09 | $14.33 | $14.33 | 4,393 |
| 2024-06-27 | $14.10 | $14.28 | $14.09 | $14.28 | $14.28 | 7,516 |
| 2024-06-26 | $14.12 | $14.13 | $14.05 | $14.13 | $14.13 | 1,609 |
| 2024-06-25 | $14.31 | $14.33 | $14.20 | $14.23 | $14.23 | 2,138 |
| 2024-06-24 | $14.25 | $14.37 | $14.21 | $14.32 | $14.27 | 1,754 |
| 2024-06-21 | $14.01 | $14.22 | $14.01 | $14.22 | $14.17 | 2,591 |
| 2024-06-20 | $13.93 | $14.26 | $13.93 | $14.13 | $14.08 | 6,628 |
| 2024-06-18 | $14.12 | $14.20 | $14.05 | $14.13 | $14.08 | 3,903 |
| 2024-06-17 | $13.53 | $14.05 | $13.53 | $14.05 | $14.00 | 21,533 |
| 2024-06-14 | $13.86 | $13.86 | $13.53 | $13.69 | $13.64 | 3,313 |
| 2024-06-13 | $14.32 | $14.32 | $13.94 | $14.20 | $14.15 | 20,034 |
| 2024-06-12 | $14.20 | $14.45 | $14.19 | $14.31 | $14.31 | 8,861 |
| 2024-06-11 | $13.85 | $13.85 | $13.84 | $13.84 | $13.84 | 655 |
| 2024-06-10 | $13.81 | $14.06 | $13.67 | $14.06 | $14.06 | 8,134 |
| 2024-06-07 | $13.84 | $13.96 | $13.82 | $13.96 | $13.96 | 1,199 |
| 2024-06-06 | $14.03 | $14.16 | $14.03 | $14.07 | $14.07 | 1,188 |
| 2024-06-05 | $13.97 | $14.10 | $13.96 | $14.06 | $14.06 | 2,603 |
| 2024-06-04 | $14.09 | $14.09 | $13.98 | $13.98 | $13.98 | 3,068 |
| 2024-06-03 | $14.12 | $14.12 | $13.72 | $13.98 | $13.98 | 3,454 |
| 2024-05-31 | $13.59 | $13.88 | $13.59 | $13.88 | $13.88 | 1,553 |
| 2024-05-30 | $13.51 | $13.52 | $13.40 | $13.52 | $13.52 | 4,328 |
| 2024-05-29 | $13.30 | $13.44 | $13.30 | $13.38 | $13.38 | 4,863 |
| 2024-05-28 | $14.02 | $14.09 | $13.83 | $13.88 | $13.88 | 3,495 |
| 2024-05-24 | $13.89 | $14.03 | $13.89 | $14.01 | $14.01 | 4,119 |
| 2024-05-23 | $14.20 | $14.24 | $13.67 | $13.74 | $13.74 | 8,618 |
| 2024-05-22 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 677 |
| 2024-05-21 | $14.90 | $14.90 | $14.71 | $14.74 | $14.74 | 796 |
| 2024-05-20 | $14.78 | $15.00 | $14.78 | $14.95 | $14.95 | 1,743 |
| 2024-05-17 | $14.85 | $14.85 | $14.80 | $14.80 | $14.80 | 1,294 |
| 2024-05-16 | $14.73 | $14.94 | $14.73 | $14.91 | $14.91 | 2,391 |
| 2024-05-15 | $14.72 | $14.82 | $14.72 | $14.81 | $14.81 | 2,540 |
| 2024-05-14 | $14.86 | $14.88 | $14.72 | $14.79 | $14.79 | 6,541 |
| 2024-05-13 | $14.67 | $14.85 | $14.67 | $14.69 | $14.69 | 3,553 |
| 2024-05-10 | $14.50 | $14.60 | $14.49 | $14.59 | $14.59 | 3,952 |
| 2024-05-09 | $14.15 | $14.57 | $14.15 | $14.57 | $14.57 | 4,723 |
| 2024-05-08 | $14.35 | $14.47 | $14.33 | $14.42 | $14.42 | 4,590 |
| 2024-05-07 | $14.69 | $14.69 | $14.56 | $14.56 | $14.56 | 3,683 |
| 2024-05-06 | $14.74 | $14.97 | $14.74 | $14.97 | $14.97 | 7,902 |
| 2024-05-03 | $14.71 | $14.93 | $14.57 | $14.57 | $14.57 | 4,610 |
| 2024-05-02 | $14.06 | $14.42 | $14.06 | $14.42 | $14.42 | 953 |
| 2024-05-01 | $14.01 | $14.34 | $13.88 | $14.01 | $14.01 | 26,601 |
| 2024-04-30 | $14.43 | $14.44 | $14.19 | $14.19 | $14.19 | 862 |
| 2024-04-29 | $14.84 | $14.84 | $14.68 | $14.84 | $14.84 | 2,951 |
| 2024-04-26 | $15.06 | $15.06 | $14.82 | $14.82 | $14.82 | 865 |
| 2024-04-25 | $14.67 | $14.89 | $14.55 | $14.89 | $14.89 | 2,248 |
| 2024-04-24 | $15.19 | $15.28 | $14.91 | $15.00 | $15.00 | 20,994 |
| 2024-04-23 | $14.77 | $15.05 | $14.77 | $14.93 | $14.93 | 1,838 |
| 2024-04-22 | $14.38 | $14.69 | $14.30 | $14.59 | $14.59 | 4,162 |
| 2024-04-19 | $14.18 | $14.39 | $14.11 | $14.17 | $14.17 | 5,551 |
| 2024-04-18 | $14.43 | $14.62 | $14.28 | $14.31 | $14.31 | 5,389 |
| 2024-04-17 | $14.59 | $14.59 | $14.39 | $14.42 | $14.42 | 1,817 |
| 2024-04-16 | $14.47 | $14.52 | $14.18 | $14.40 | $14.40 | 8,077 |
| 2024-04-15 | $15.30 | $15.31 | $14.51 | $14.60 | $14.60 | 5,220 |
| 2024-04-12 | $15.45 | $15.45 | $14.72 | $14.84 | $14.84 | 12,765 |
| 2024-04-11 | $15.54 | $15.85 | $15.53 | $15.75 | $15.75 | 1,788 |
| 2024-04-10 | $15.46 | $15.87 | $15.25 | $15.37 | $15.37 | 14,795 |
| 2024-04-09 | $15.84 | $15.97 | $15.77 | $15.97 | $15.97 | 3,355 |
| 2024-04-08 | $15.94 | $15.96 | $15.91 | $15.96 | $15.96 | 2,495 |
| 2024-04-05 | $15.56 | $15.86 | $15.56 | $15.86 | $15.86 | 3,508 |
| 2024-04-04 | $16.21 | $16.35 | $15.56 | $15.56 | $15.56 | 11,258 |
| 2024-04-03 | $15.76 | $16.10 | $15.76 | $15.94 | $15.94 | 24,265 |
| 2024-04-02 | $16.23 | $16.23 | $15.80 | $15.91 | $15.91 | 5,121 |
| 2024-04-01 | $16.40 | $16.58 | $16.40 | $16.45 | $16.45 | 2,292 |
| 2024-03-28 | $16.39 | $16.57 | $16.39 | $16.51 | $16.51 | 7,399 |
| 2024-03-27 | $16.10 | $16.40 | $16.09 | $16.35 | $16.35 | 9,956 |
| 2024-03-26 | $16.01 | $16.10 | $16.01 | $16.05 | $16.05 | 5,976 |
| 2024-03-25 | $15.98 | $15.98 | $15.81 | $15.91 | $15.91 | 5,047 |
| 2024-03-22 | $15.89 | $15.89 | $15.85 | $15.85 | $15.85 | 2,520 |
| 2024-03-21 | $15.98 | $16.00 | $15.91 | $15.99 | $15.99 | 16,373 |
| 2024-03-20 | $15.30 | $15.87 | $15.30 | $15.85 | $15.85 | 14,386 |
| 2024-03-19 | $15.25 | $15.28 | $15.05 | $15.28 | $15.28 | 12,788 |
| 2024-03-18 | $15.10 | $15.29 | $15.10 | $15.24 | $15.21 | 2,311 |
| 2024-03-15 | $15.18 | $15.20 | $15.07 | $15.07 | $15.07 | 7,664 |
| 2024-03-14 | $15.44 | $15.44 | $15.09 | $15.21 | $15.21 | 7,144 |
| 2024-03-13 | $15.50 | $15.65 | $15.50 | $15.54 | $15.54 | 9,482 |
| 2024-03-12 | $15.38 | $15.44 | $15.31 | $15.44 | $15.44 | 5,768 |
| 2024-03-11 | $15.25 | $15.39 | $15.24 | $15.39 | $15.39 | 3,984 |
| 2024-03-08 | $15.48 | $15.50 | $15.18 | $15.28 | $15.28 | 14,067 |
| 2024-03-07 | $15.22 | $15.30 | $15.21 | $15.24 | $15.24 | 3,929 |
| 2024-03-06 | $15.17 | $15.27 | $15.12 | $15.12 | $15.12 | 8,001 |
| 2024-03-05 | $15.00 | $15.15 | $14.89 | $15.02 | $15.02 | 6,850 |
| 2024-03-04 | $15.37 | $15.37 | $15.11 | $15.11 | $15.11 | 2,106 |
| 2024-03-01 | $15.10 | $15.38 | $15.09 | $15.35 | $15.35 | 7,933 |
| 2024-02-29 | $15.36 | $15.50 | $15.22 | $15.39 | $15.39 | 2,691 |
| 2024-02-28 | $15.09 | $15.30 | $15.09 | $15.21 | $15.21 | 20,716 |
| 2024-02-27 | $15.20 | $15.20 | $15.07 | $15.15 | $15.15 | 6,036 |
| 2024-02-26 | $15.29 | $15.29 | $14.89 | $14.89 | $14.89 | 6,713 |
| 2024-02-23 | $15.19 | $15.37 | $15.15 | $15.29 | $15.29 | 14,804 |
| 2024-02-22 | $15.00 | $15.40 | $15.00 | $15.33 | $15.33 | 24,591 |
| 2024-02-21 | $14.62 | $14.69 | $14.61 | $14.69 | $14.69 | 5,337 |
| 2024-02-20 | $14.73 | $14.73 | $14.53 | $14.61 | $14.61 | 4,403 |
| 2024-02-16 | $14.91 | $14.93 | $14.70 | $14.77 | $14.77 | 6,486 |
| 2024-02-15 | $14.78 | $15.00 | $14.77 | $15.00 | $15.00 | 21,586 |
| 2024-02-14 | $14.29 | $14.58 | $14.23 | $14.58 | $14.58 | 4,559 |
| 2024-02-13 | $14.20 | $14.41 | $14.09 | $14.33 | $14.33 | 6,595 |
| 2024-02-12 | $14.72 | $14.92 | $14.72 | $14.75 | $14.75 | 8,672 |
| 2024-02-09 | $14.60 | $14.60 | $14.26 | $14.53 | $14.53 | 10,408 |
| 2024-02-08 | $14.49 | $14.82 | $14.49 | $14.78 | $14.78 | 28,915 |
| 2024-02-07 | $14.24 | $14.39 | $14.20 | $14.33 | $14.33 | 20,839 |
| 2024-02-06 | $13.86 | $14.25 | $13.83 | $14.23 | $14.23 | 21,575 |
| 2024-02-05 | $13.92 | $13.92 | $13.59 | $13.88 | $13.88 | 6,857 |
| 2024-02-02 | $13.81 | $14.17 | $13.81 | $14.07 | $14.07 | 6,250 |
| 2024-02-01 | $13.86 | $14.17 | $13.62 | $14.11 | $14.11 | 29,012 |
| 2024-01-31 | $14.10 | $14.24 | $13.78 | $13.82 | $13.82 | 7,294 |
| 2024-01-30 | $14.21 | $14.29 | $14.15 | $14.15 | $14.15 | 7,580 |
| 2024-01-29 | $14.06 | $14.32 | $14.04 | $14.32 | $14.32 | 6,655 |
| 2024-01-26 | $14.10 | $14.14 | $14.06 | $14.07 | $14.07 | 3,632 |
| 2024-01-25 | $13.91 | $14.20 | $13.91 | $14.09 | $14.09 | 9,056 |
| 2024-01-24 | $14.00 | $14.09 | $13.72 | $13.72 | $13.72 | 21,686 |
| 2024-01-23 | $13.58 | $13.76 | $13.58 | $13.69 | $13.69 | 8,919 |
| 2024-01-22 | $13.71 | $13.90 | $13.55 | $13.55 | $13.55 | 7,753 |
| 2024-01-19 | $13.35 | $13.68 | $13.32 | $13.67 | $13.67 | 12,359 |
| 2024-01-18 | $13.09 | $13.55 | $13.09 | $13.52 | $13.52 | 1,934 |
| 2024-01-17 | $13.13 | $13.13 | $12.85 | $13.00 | $13.00 | 4,476 |
| 2024-01-16 | $13.09 | $13.29 | $13.04 | $13.29 | $13.29 | 11,885 |
| 2024-01-12 | $13.81 | $13.81 | $13.44 | $13.50 | $13.50 | 5,206 |
| 2024-01-11 | $13.79 | $14.02 | $13.72 | $14.01 | $14.01 | 11,586 |
| 2024-01-10 | $14.04 | $14.04 | $13.87 | $13.88 | $13.88 | 3,318 |
| 2024-01-09 | $13.98 | $13.99 | $13.88 | $13.91 | $13.91 | 7,415 |
| 2024-01-08 | $13.93 | $14.25 | $13.83 | $14.23 | $14.23 | 4,100 |
| 2024-01-05 | $13.44 | $14.02 | $13.44 | $13.90 | $13.90 | 5,449 |
| 2024-01-04 | $13.52 | $13.59 | $13.52 | $13.59 | $13.59 | 1,461 |
| 2024-01-03 | $13.45 | $13.62 | $13.33 | $13.43 | $13.43 | 10,513 |
| 2024-01-02 | $14.10 | $14.19 | $13.87 | $13.98 | $13.98 | 6,057 |
| 2023-12-29 | $14.30 | $14.45 | $14.18 | $14.18 | $14.18 | 11,239 |
| 2023-12-28 | $14.17 | $14.45 | $14.17 | $14.32 | $14.32 | 13,196 |
| 2023-12-27 | $14.27 | $14.30 | $14.13 | $14.21 | $14.21 | 14,188 |
| 2023-12-26 | $14.26 | $14.33 | $14.21 | $14.30 | $14.30 | 9,257 |
| 2023-12-22 | $14.46 | $14.48 | $14.27 | $14.29 | $14.29 | 19,155 |
| 2023-12-21 | $13.96 | $14.33 | $13.96 | $14.33 | $14.33 | 37,439 |
| 2023-12-20 | $14.34 | $14.43 | $13.84 | $13.84 | $13.76 | 30,672 |
| 2023-12-19 | $14.33 | $14.57 | $14.32 | $14.50 | $14.42 | 33,162 |
| 2023-12-18 | $14.19 | $14.19 | $14.00 | $14.11 | $14.03 | 13,272 |
| 2023-12-15 | $14.30 | $14.30 | $14.00 | $14.15 | $14.07 | 7,160 |
| 2023-12-14 | $14.00 | $14.48 | $14.00 | $14.27 | $14.19 | 42,868 |
| 2023-12-13 | $13.54 | $13.85 | $13.18 | $13.84 | $13.76 | 27,514 |
| 2023-12-12 | $13.39 | $13.59 | $13.39 | $13.48 | $13.40 | 14,534 |
| 2023-12-11 | $13.09 | $13.39 | $13.09 | $13.35 | $13.27 | 15,843 |
| 2023-12-08 | $12.86 | $13.04 | $12.81 | $13.03 | $13.03 | 10,588 |
| 2023-12-07 | $12.60 | $12.86 | $12.60 | $12.86 | $12.86 | 39,119 |
| 2023-12-06 | $12.27 | $12.60 | $12.27 | $12.35 | $12.35 | 36,962 |
| 2023-12-05 | $12.19 | $12.28 | $12.10 | $12.14 | $12.14 | 5,395 |
| 2023-12-04 | $12.47 | $12.67 | $12.47 | $12.51 | $12.51 | 13,932 |
| 2023-12-01 | $12.02 | $12.50 | $12.02 | $12.49 | $12.49 | 6,724 |
| 2023-11-30 | $11.81 | $11.93 | $11.75 | $11.93 | $11.93 | 3,442 |
| 2023-11-29 | $12.04 | $12.04 | $11.84 | $11.84 | $11.84 | 7,100 |
| 2023-11-28 | $11.99 | $12.00 | $11.85 | $11.95 | $11.95 | 6,519 |
| 2023-11-27 | $11.93 | $12.05 | $11.93 | $12.00 | $12.00 | 2,259 |
| 2023-11-24 | $12.12 | $12.12 | $12.10 | $12.10 | $12.10 | 711 |
| 2023-11-22 | $12.08 | $12.32 | $12.08 | $12.17 | $12.17 | 9,838 |
| 2023-11-21 | $12.06 | $12.06 | $11.85 | $11.85 | $11.85 | 1,943 |
| 2023-11-20 | $12.09 | $12.22 | $12.02 | $12.22 | $12.22 | 24,247 |
| 2023-11-17 | $11.92 | $12.05 | $11.87 | $11.99 | $11.99 | 5,099 |
| 2023-11-16 | $11.79 | $11.82 | $11.77 | $11.82 | $11.82 | 1,626 |
| 2023-11-15 | $11.78 | $12.23 | $11.78 | $11.89 | $11.89 | 40,292 |
| 2023-11-14 | $11.43 | $11.75 | $11.43 | $11.69 | $11.69 | 11,787 |
| 2023-11-13 | $10.81 | $10.96 | $10.79 | $10.89 | $10.89 | 15,036 |
| 2023-11-10 | $10.50 | $10.80 | $10.50 | $10.80 | $10.80 | 4,912 |
| 2023-11-09 | $10.90 | $10.90 | $10.38 | $10.63 | $10.63 | 4,077 |
| 2023-11-08 | $10.90 | $10.92 | $10.78 | $10.78 | $10.78 | 2,322 |
| 2023-11-07 | $10.75 | $10.84 | $10.75 | $10.82 | $10.82 | 4,133 |
| 2023-11-06 | $10.95 | $11.09 | $10.50 | $10.69 | $10.69 | 28,803 |
| 2023-11-03 | $10.33 | $10.87 | $10.33 | $10.79 | $10.79 | 61,580 |
| 2023-11-02 | $9.83 | $10.06 | $9.83 | $10.05 | $10.05 | 8,907 |
| 2023-11-01 | $9.78 | $9.78 | $9.55 | $9.71 | $9.71 | 9,043 |
| 2023-10-31 | $9.60 | $9.77 | $9.54 | $9.77 | $9.77 | 5,046 |
| 2023-10-30 | $9.63 | $9.79 | $9.57 | $9.74 | $9.74 | 6,316 |
| 2023-10-27 | $9.74 | $9.74 | $9.43 | $9.43 | $9.43 | 6,659 |
| 2023-10-26 | $9.89 | $9.93 | $9.61 | $9.65 | $9.65 | 13,034 |
| 2023-10-25 | $9.89 | $9.98 | $9.73 | $9.74 | $9.74 | 13,730 |
| 2023-10-24 | $10.10 | $10.24 | $10.07 | $10.17 | $10.17 | 3,625 |
| 2023-10-23 | $9.71 | $10.12 | $9.61 | $9.98 | $9.98 | 15,652 |
| 2023-10-20 | $10.00 | $10.00 | $9.76 | $9.77 | $9.77 | 19,712 |
| 2023-10-19 | $10.34 | $10.45 | $10.04 | $10.07 | $10.07 | 15,395 |
| 2023-10-18 | $10.70 | $10.70 | $10.34 | $10.34 | $10.34 | 20,085 |
| 2023-10-17 | $10.91 | $10.91 | $10.87 | $10.91 | $10.91 | 3,279 |
| 2023-10-16 | $10.60 | $10.85 | $10.60 | $10.79 | $10.79 | 4,751 |
| 2023-10-13 | $10.81 | $10.81 | $10.46 | $10.52 | $10.52 | 9,284 |
| 2023-10-12 | $11.01 | $11.04 | $10.78 | $10.87 | $10.87 | 5,715 |
| 2023-10-11 | $11.25 | $11.30 | $11.05 | $11.25 | $11.25 | 4,712 |
| 2023-10-10 | $10.95 | $11.40 | $10.95 | $11.22 | $11.22 | 26,548 |
| 2023-10-09 | $10.51 | $10.94 | $10.50 | $10.90 | $10.90 | 3,438 |
| 2023-10-06 | $10.85 | $11.21 | $10.85 | $11.10 | $11.10 | 7,101 |
| 2023-10-05 | $10.90 | $10.90 | $10.70 | $10.85 | $10.85 | 2,001 |
| 2023-10-04 | $10.76 | $10.89 | $10.75 | $10.88 | $10.88 | 2,572 |
| 2023-10-03 | $11.13 | $11.13 | $10.57 | $10.66 | $10.66 | 10,338 |
| 2023-10-02 | $11.41 | $11.41 | $11.26 | $11.33 | $11.33 | 4,185 |
| 2023-09-29 | $11.78 | $11.78 | $11.47 | $11.49 | $11.49 | 4,761 |
| 2023-09-28 | $11.30 | $11.80 | $11.30 | $11.63 | $11.63 | 31,151 |
| 2023-09-27 | $11.25 | $11.41 | $11.12 | $11.28 | $11.28 | 8,244 |
| 2023-09-26 | $11.20 | $11.20 | $11.12 | $11.16 | $11.16 | 4,673 |
| 2023-09-25 | $11.23 | $11.40 | $11.23 | $11.39 | $11.39 | 7,133 |
| 2023-09-22 | $11.75 | $11.75 | $11.41 | $11.41 | $11.41 | 12,695 |
| 2023-09-21 | $12.00 | $12.00 | $11.64 | $11.64 | $11.64 | 19,313 |
| 2023-09-20 | $12.41 | $12.45 | $12.13 | $12.13 | $12.13 | 6,173 |
| 2023-09-19 | $12.36 | $12.36 | $12.19 | $12.29 | $12.29 | 6,217 |
| 2023-09-18 | $12.69 | $12.69 | $12.48 | $12.51 | $12.47 | 4,003 |
| 2023-09-15 | $12.84 | $13.03 | $12.63 | $12.71 | $12.71 | 6,814 |
| 2023-09-14 | $12.58 | $12.80 | $12.27 | $12.76 | $12.76 | 48,845 |
| 2023-09-13 | $12.68 | $12.70 | $12.10 | $12.45 | $12.45 | 7,625 |
| 2023-09-12 | $12.88 | $12.98 | $12.88 | $12.91 | $12.91 | 2,787 |
| 2023-09-11 | $12.90 | $12.96 | $12.73 | $12.83 | $12.83 | 4,365 |
| 2023-09-08 | $12.79 | $12.83 | $12.65 | $12.74 | $12.74 | 11,743 |
| 2023-09-07 | $12.65 | $12.65 | $12.40 | $12.53 | $12.53 | 11,495 |
| 2023-09-06 | $12.93 | $13.00 | $12.76 | $12.89 | $12.89 | 5,110 |
| 2023-09-05 | $13.10 | $13.11 | $12.95 | $12.95 | $12.95 | 1,668 |
| 2023-09-01 | $13.21 | $13.24 | $13.09 | $13.23 | $13.23 | 2,574 |
| 2023-08-31 | $13.16 | $13.16 | $13.08 | $13.09 | $13.09 | 4,938 |
| 2023-08-30 | $13.31 | $13.52 | $13.19 | $13.24 | $13.24 | 22,477 |
| 2023-08-29 | $12.67 | $13.33 | $12.67 | $13.31 | $13.31 | 8,928 |
| 2023-08-28 | $12.86 | $12.94 | $12.80 | $12.83 | $12.83 | 7,198 |
| 2023-08-25 | $12.64 | $12.67 | $12.50 | $12.61 | $12.61 | 8,936 |
| 2023-08-24 | $13.21 | $13.21 | $12.64 | $12.65 | $12.65 | 7,761 |
| 2023-08-23 | $12.90 | $13.16 | $12.90 | $13.08 | $13.08 | 14,437 |
| 2023-08-22 | $12.97 | $12.97 | $12.78 | $12.87 | $12.87 | 6,466 |
| 2023-08-21 | $13.02 | $13.02 | $12.60 | $12.76 | $12.76 | 4,226 |
| 2023-08-18 | $12.61 | $12.92 | $12.53 | $12.80 | $12.80 | 39,533 |
| 2023-08-17 | $13.35 | $13.35 | $12.93 | $12.93 | $12.93 | 4,149 |
| 2023-08-16 | $13.47 | $13.53 | $13.30 | $13.30 | $13.30 | 23,477 |
| 2023-08-15 | $13.76 | $13.76 | $13.49 | $13.56 | $13.56 | 7,799 |
| 2023-08-14 | $13.80 | $13.95 | $13.70 | $13.92 | $13.92 | 54,744 |
| 2023-08-11 | $14.22 | $14.22 | $13.92 | $13.96 | $13.96 | 12,074 |
| 2023-08-10 | $14.61 | $14.77 | $14.31 | $14.39 | $14.39 | 6,928 |
| 2023-08-09 | $14.58 | $14.70 | $14.25 | $14.31 | $14.31 | 12,940 |
| 2023-08-08 | $14.08 | $14.50 | $14.00 | $14.46 | $14.46 | 8,021 |
| 2023-08-07 | $13.98 | $14.48 | $13.98 | $14.48 | $14.48 | 16,409 |
| 2023-08-04 | $13.91 | $14.33 | $13.91 | $14.01 | $14.01 | 15,470 |
| 2023-08-03 | $14.20 | $14.20 | $13.69 | $13.82 | $13.82 | 41,273 |
| 2023-08-02 | $14.55 | $14.60 | $14.10 | $14.35 | $14.35 | 56,843 |
| 2023-08-01 | $15.13 | $15.13 | $14.64 | $14.95 | $14.95 | 15,295 |
| 2023-07-31 | $15.17 | $15.39 | $15.14 | $15.33 | $15.33 | 32,921 |
| 2023-07-28 | $14.90 | $15.20 | $14.90 | $14.98 | $14.98 | 66,246 |
| 2023-07-27 | $15.16 | $15.16 | $14.62 | $14.68 | $14.68 | 17,379 |
| 2023-07-26 | $15.00 | $15.00 | $14.67 | $14.85 | $14.85 | 11,753 |
| 2023-07-25 | $14.83 | $14.83 | $14.60 | $14.65 | $14.65 | 19,020 |
| 2023-07-24 | $14.91 | $15.15 | $14.57 | $14.83 | $14.83 | 35,604 |
| 2023-07-21 | $15.10 | $15.23 | $15.01 | $15.03 | $15.03 | 11,006 |
| 2023-07-20 | $14.81 | $15.07 | $14.79 | $14.85 | $14.85 | 13,753 |
| 2023-07-19 | $15.20 | $15.24 | $15.02 | $15.07 | $15.07 | 15,456 |
| 2023-07-18 | $14.67 | $15.22 | $14.64 | $15.19 | $15.19 | 12,927 |
| 2023-07-17 | $14.78 | $14.94 | $14.76 | $14.80 | $14.80 | 18,303 |
| 2023-07-14 | $14.90 | $15.03 | $14.61 | $14.74 | $14.74 | 55,701 |
| 2023-07-13 | $15.25 | $15.40 | $15.11 | $15.15 | $15.15 | 20,701 |
| 2023-07-12 | $15.25 | $15.43 | $14.94 | $14.94 | $14.94 | 19,315 |
| 2023-07-11 | $14.80 | $15.13 | $14.80 | $15.00 | $15.00 | 29,845 |
| 2023-07-10 | $14.24 | $14.75 | $14.24 | $14.74 | $14.74 | 58,768 |
| 2023-07-07 | $13.24 | $14.37 | $13.24 | $14.06 | $14.06 | 32,903 |
| 2023-07-06 | $13.80 | $13.81 | $13.35 | $13.70 | $13.70 | 50,283 |
| 2023-07-05 | $14.39 | $14.39 | $14.00 | $14.26 | $14.26 | 20,044 |
| 2023-07-03 | $14.20 | $14.57 | $14.20 | $14.45 | $14.45 | 11,755 |
| 2023-06-30 | $14.04 | $14.21 | $13.99 | $14.20 | $14.20 | 47,030 |
| 2023-06-29 | $13.70 | $13.83 | $13.62 | $13.68 | $13.68 | 29,136 |
| 2023-06-28 | $13.69 | $13.76 | $13.46 | $13.62 | $13.62 | 17,602 |
| 2023-06-27 | $13.05 | $13.56 | $12.98 | $13.56 | $13.56 | 17,930 |
| 2023-06-26 | $12.61 | $13.00 | $12.61 | $12.63 | $12.63 | 30,799 |
| 2023-06-23 | $13.00 | $13.00 | $12.75 | $12.79 | $12.79 | 14,084 |
| 2023-06-22 | $13.25 | $13.25 | $13.18 | $13.23 | $13.23 | 5,738 |
| 2023-06-21 | $13.35 | $13.41 | $13.25 | $13.35 | $13.35 | 8,407 |
| 2023-06-20 | $13.55 | $13.55 | $13.21 | $13.39 | $13.36 | 25,411 |
| 2023-06-16 | $13.73 | $13.78 | $13.53 | $13.62 | $13.60 | 10,106 |
| 2023-06-15 | $13.54 | $13.80 | $13.53 | $13.76 | $13.74 | 24,345 |
| 2023-06-14 | $13.90 | $13.91 | $13.43 | $13.77 | $13.75 | 10,144 |
| 2023-06-13 | $13.81 | $13.81 | $13.63 | $13.75 | $13.73 | 27,617 |
| 2023-06-12 | $13.32 | $13.60 | $13.32 | $13.53 | $13.51 | 21,801 |
| 2023-06-09 | $13.09 | $13.26 | $13.01 | $13.06 | $13.06 | 8,150 |
| 2023-06-08 | $12.98 | $13.04 | $12.80 | $12.99 | $12.99 | 6,214 |
| 2023-06-07 | $13.00 | $13.38 | $12.88 | $13.05 | $13.05 | 50,438 |
| 2023-06-06 | $12.57 | $12.98 | $12.50 | $12.98 | $12.98 | 35,285 |
| 2023-06-05 | $12.53 | $12.65 | $12.27 | $12.54 | $12.54 | 31,423 |
| 2023-06-02 | $12.00 | $12.60 | $12.00 | $12.53 | $12.53 | 32,901 |
| 2023-06-01 | $11.26 | $11.77 | $11.26 | $11.66 | $11.66 | 13,897 |
| 2023-05-31 | $11.39 | $11.39 | $11.10 | $11.39 | $11.39 | 12,453 |
| 2023-05-30 | $11.61 | $11.74 | $11.36 | $11.40 | $11.40 | 16,644 |
| 2023-05-26 | $11.47 | $11.68 | $11.47 | $11.51 | $11.51 | 21,825 |
| 2023-05-25 | $11.37 | $11.55 | $11.26 | $11.43 | $11.43 | 28,289 |
| 2023-05-24 | $11.50 | $11.53 | $11.16 | $11.31 | $11.31 | 33,970 |
| 2023-05-23 | $12.00 | $12.02 | $11.67 | $11.67 | $11.67 | 12,479 |
| 2023-05-22 | $12.16 | $12.23 | $12.12 | $12.12 | $12.12 | 7,417 |
| 2023-05-19 | $12.63 | $12.63 | $12.10 | $12.25 | $12.25 | 8,664 |
| 2023-05-18 | $12.18 | $12.63 | $12.14 | $12.61 | $12.61 | 29,285 |
| 2023-05-17 | $11.92 | $12.40 | $11.83 | $12.18 | $12.18 | 12,005 |
| 2023-05-16 | $11.89 | $11.89 | $11.65 | $11.65 | $11.65 | 9,226 |
| 2023-05-15 | $11.65 | $11.87 | $11.65 | $11.87 | $11.87 | 2,688 |
| 2023-05-12 | $11.83 | $11.86 | $11.60 | $11.65 | $11.65 | 5,303 |
| 2023-05-11 | $11.98 | $12.05 | $11.82 | $11.89 | $11.89 | 8,449 |
| 2023-05-10 | $12.73 | $12.73 | $11.92 | $12.29 | $12.29 | 63,892 |
| 2023-05-09 | $12.38 | $12.74 | $12.38 | $12.64 | $12.64 | 4,246 |
| 2023-05-08 | $12.42 | $12.66 | $12.41 | $12.58 | $12.58 | 6,145 |
| 2023-05-05 | $12.10 | $12.33 | $12.06 | $12.29 | $12.29 | 13,804 |
| 2023-05-04 | $12.29 | $12.29 | $11.71 | $11.80 | $11.80 | 16,709 |
| 2023-05-03 | $12.43 | $12.48 | $12.13 | $12.13 | $12.13 | 19,756 |
| 2023-05-02 | $12.44 | $12.50 | $12.09 | $12.43 | $12.43 | 27,603 |
| 2023-05-01 | $12.45 | $12.74 | $12.45 | $12.55 | $12.55 | 17,057 |
| 2023-04-28 | $11.67 | $12.39 | $11.67 | $12.35 | $12.35 | 16,712 |
| 2023-04-27 | $11.50 | $11.85 | $11.42 | $11.79 | $11.79 | 12,920 |
| 2023-04-26 | $11.85 | $11.99 | $11.33 | $11.40 | $11.40 | 37,529 |
| 2023-04-25 | $12.13 | $12.13 | $11.76 | $11.76 | $11.76 | 8,924 |
| 2023-04-24 | $12.22 | $12.36 | $12.21 | $12.31 | $12.31 | 3,612 |
| 2023-04-21 | $12.20 | $12.35 | $12.09 | $12.35 | $12.35 | 9,713 |
| 2023-04-20 | $12.43 | $12.49 | $12.23 | $12.29 | $12.29 | 5,494 |
| 2023-04-19 | $12.46 | $12.57 | $12.31 | $12.50 | $12.50 | 10,000 |
| 2023-04-18 | $12.42 | $12.49 | $12.35 | $12.48 | $12.48 | 10,975 |
| 2023-04-17 | $11.95 | $12.18 | $11.95 | $12.18 | $12.18 | 12,025 |
| 2023-04-14 | $12.03 | $12.09 | $11.79 | $11.88 | $11.88 | 14,046 |
| 2023-04-13 | $11.71 | $11.95 | $11.71 | $11.92 | $11.92 | 17,411 |
| 2023-04-12 | $12.20 | $12.21 | $11.56 | $11.61 | $11.61 | 23,776 |
| 2023-04-11 | $12.01 | $12.27 | $11.99 | $12.12 | $12.12 | 12,461 |
| 2023-04-10 | $11.91 | $12.06 | $11.73 | $11.97 | $11.97 | 13,836 |
| 2023-04-06 | $11.68 | $11.87 | $11.56 | $11.78 | $11.78 | 47,779 |
| 2023-04-05 | $11.89 | $11.92 | $11.55 | $11.70 | $11.70 | 15,709 |
| 2023-04-04 | $12.22 | $12.23 | $11.85 | $12.06 | $12.06 | 48,685 |
| 2023-04-03 | $12.54 | $12.54 | $12.13 | $12.31 | $12.31 | 80,512 |
| 2023-03-31 | $12.10 | $12.58 | $12.10 | $12.58 | $12.58 | 45,829 |
| 2023-03-30 | $11.87 | $12.05 | $11.85 | $12.03 | $12.03 | 22,402 |
| 2023-03-29 | $11.43 | $11.69 | $11.41 | $11.65 | $11.65 | 12,343 |
| 2023-03-28 | $11.00 | $11.21 | $11.00 | $11.21 | $11.21 | 18,068 |
| 2023-03-27 | $11.14 | $11.17 | $10.90 | $11.01 | $11.01 | 21,846 |
| 2023-03-24 | $10.97 | $10.98 | $10.54 | $10.92 | $10.92 | 28,038 |
| 2023-03-23 | $11.65 | $11.76 | $10.97 | $11.16 | $11.16 | 16,754 |
| 2023-03-22 | $12.05 | $12.05 | $11.39 | $11.39 | $11.39 | 10,932 |
| 2023-03-21 | $11.88 | $12.07 | $11.87 | $11.96 | $11.96 | 15,312 |
| 2023-03-20 | $11.30 | $11.58 | $11.17 | $11.42 | $11.42 | 22,107 |
| 2023-03-17 | $11.33 | $11.39 | $11.03 | $11.16 | $11.16 | 35,531 |
| 2023-03-16 | $11.11 | $11.83 | $10.90 | $11.66 | $11.66 | 42,515 |
| 2023-03-15 | $11.50 | $11.50 | $10.84 | $11.25 | $11.25 | 44,479 |
| 2023-03-14 | $12.31 | $12.31 | $11.72 | $11.93 | $11.93 | 23,750 |
| 2023-03-13 | $11.84 | $12.00 | $11.58 | $11.82 | $11.82 | 18,656 |
| 2023-03-10 | $12.67 | $12.74 | $12.15 | $12.22 | $12.22 | 47,277 |
| 2023-03-09 | $13.72 | $13.77 | $12.76 | $12.82 | $12.82 | 50,436 |
| 2023-03-08 | $13.92 | $14.00 | $13.72 | $13.82 | $13.82 | 26,036 |
| 2023-03-07 | $14.35 | $14.38 | $13.82 | $13.91 | $13.91 | 27,245 |
| 2023-03-06 | $14.29 | $14.49 | $14.07 | $14.07 | $14.07 | 11,869 |
| 2023-03-03 | $13.92 | $14.30 | $13.91 | $14.29 | $14.29 | 67,876 |
| 2023-03-02 | $13.36 | $13.83 | $13.36 | $13.75 | $13.75 | 15,329 |
| 2023-03-01 | $13.46 | $13.51 | $13.36 | $13.50 | $13.50 | 5,005 |
| 2023-02-28 | $13.42 | $13.59 | $13.37 | $13.37 | $13.37 | 5,453 |
| 2023-02-27 | $13.33 | $13.57 | $13.31 | $13.33 | $13.33 | 11,872 |
| 2023-02-24 | $13.10 | $13.29 | $12.90 | $13.11 | $13.11 | 13,776 |
| 2023-02-23 | $13.76 | $13.76 | $13.24 | $13.52 | $13.52 | 8,263 |
| 2023-02-22 | $13.40 | $13.67 | $13.38 | $13.45 | $13.45 | 13,429 |
| 2023-02-21 | $13.55 | $13.83 | $13.33 | $13.40 | $13.40 | 111,843 |
| 2023-02-17 | $14.27 | $14.27 | $13.81 | $14.03 | $14.03 | 34,118 |
| 2023-02-16 | $14.62 | $14.80 | $14.31 | $14.39 | $14.39 | 38,517 |
| 2023-02-15 | $14.63 | $14.97 | $14.58 | $14.86 | $14.86 | 46,428 |
| 2023-02-14 | $13.96 | $14.58 | $13.96 | $14.50 | $14.50 | 52,064 |
| 2023-02-13 | $13.82 | $14.23 | $13.65 | $14.13 | $14.13 | 34,013 |
| 2023-02-10 | $14.00 | $14.01 | $13.50 | $13.69 | $13.69 | 53,337 |
| 2023-02-09 | $14.76 | $15.00 | $14.23 | $14.41 | $14.41 | 57,246 |
| 2023-02-08 | $14.56 | $14.76 | $14.40 | $14.41 | $14.41 | 8,718 |
| 2023-02-07 | $14.39 | $14.70 | $14.10 | $14.62 | $14.62 | 86,218 |
| 2023-02-06 | $14.12 | $14.30 | $14.11 | $14.30 | $14.30 | 20,914 |
| 2023-02-03 | $14.33 | $14.74 | $14.26 | $14.42 | $14.42 | 25,904 |
| 2023-02-02 | $14.43 | $14.92 | $14.39 | $14.76 | $14.76 | 53,218 |
| 2023-02-01 | $13.98 | $14.42 | $13.69 | $14.20 | $14.20 | 26,345 |
| 2023-01-31 | $13.52 | $13.82 | $13.52 | $13.82 | $13.82 | 10,107 |
| 2023-01-30 | $13.85 | $13.95 | $13.46 | $13.57 | $13.57 | 47,886 |
| 2023-01-27 | $13.81 | $14.24 | $13.80 | $14.02 | $14.02 | 59,535 |
| 2023-01-26 | $13.97 | $13.97 | $13.64 | $13.94 | $13.94 | 73,127 |
| 2023-01-25 | $13.08 | $13.68 | $13.00 | $13.67 | $13.67 | 55,565 |
| 2023-01-24 | $13.34 | $13.59 | $13.34 | $13.43 | $13.43 | 27,113 |
| 2023-01-23 | $13.01 | $13.45 | $13.01 | $13.36 | $13.36 | 26,868 |
| 2023-01-20 | $12.74 | $13.15 | $12.73 | $13.08 | $13.08 | 27,949 |
| 2023-01-19 | $12.33 | $12.57 | $12.20 | $12.47 | $12.47 | 17,857 |
| 2023-01-18 | $13.02 | $13.17 | $12.45 | $12.54 | $12.54 | 23,883 |
| 2023-01-17 | $12.75 | $12.91 | $12.60 | $12.91 | $12.91 | 14,022 |
| 2023-01-13 | $12.39 | $12.79 | $12.30 | $12.73 | $12.73 | 26,658 |
| 2023-01-12 | $12.07 | $12.60 | $12.06 | $12.60 | $12.60 | 52,505 |
| 2023-01-11 | $11.58 | $11.97 | $11.58 | $11.92 | $11.92 | 25,109 |
| 2023-01-10 | $11.24 | $11.58 | $11.18 | $11.58 | $11.58 | 55,800 |
| 2023-01-09 | $11.28 | $11.46 | $11.18 | $11.35 | $11.35 | 47,719 |
| 2023-01-06 | $10.76 | $11.12 | $10.61 | $11.10 | $11.10 | 18,968 |
| 2023-01-05 | $10.48 | $10.63 | $10.40 | $10.63 | $10.63 | 10,137 |
| 2023-01-04 | $10.18 | $10.75 | $10.18 | $10.66 | $10.66 | 26,754 |
| 2023-01-03 | $10.20 | $10.21 | $9.80 | $9.83 | $9.83 | 13,476 |
| 2022-12-30 | $9.54 | $9.85 | $9.54 | $9.82 | $9.82 | 56,073 |
| 2022-12-29 | $9.57 | $9.85 | $9.42 | $9.80 | $9.80 | 60,474 |
| 2022-12-28 | $9.82 | $9.90 | $9.33 | $9.34 | $9.34 | 33,336 |
| 2022-12-27 | $9.86 | $10.01 | $9.76 | $9.81 | $9.81 | 23,018 |
| 2022-12-23 | $9.73 | $9.95 | $9.60 | $9.93 | $9.93 | 31,144 |
| 2022-12-22 | $10.03 | $10.07 | $9.48 | $9.82 | $9.82 | 119,522 |
| 2022-12-21 | $10.11 | $10.33 | $10.11 | $10.15 | $10.15 | 28,115 |
| 2022-12-20 | $9.96 | $10.19 | $9.96 | $10.10 | $10.10 | 19,318 |
| 2022-12-19 | $10.41 | $10.41 | $9.91 | $10.04 | $10.04 | 49,583 |
| 2022-12-16 | $10.53 | $10.72 | $10.31 | $10.45 | $10.45 | 91,186 |
| 2022-12-15 | $10.99 | $10.99 | $10.60 | $10.69 | $10.69 | 41,949 |
| 2022-12-14 | $11.34 | $11.43 | $10.94 | $11.15 | $11.15 | 22,328 |
| 2022-12-13 | $12.03 | $12.25 | $11.18 | $11.38 | $11.38 | 55,209 |
| 2022-12-12 | $11.09 | $11.50 | $11.00 | $11.49 | $11.49 | 16,865 |
| 2022-12-09 | $11.17 | $11.29 | $11.06 | $11.13 | $11.13 | 36,136 |
| 2022-12-08 | $11.04 | $11.36 | $11.01 | $11.18 | $11.18 | 17,669 |
| 2022-12-07 | $10.93 | $10.96 | $10.73 | $10.79 | $10.79 | 32,033 |
| 2022-12-06 | $11.45 | $11.46 | $11.13 | $11.19 | $11.19 | 14,432 |
| 2022-12-05 | $11.85 | $11.85 | $11.41 | $11.45 | $11.45 | 18,924 |
| 2022-12-02 | $10.94 | $11.84 | $10.94 | $11.78 | $11.78 | 32,800 |
| 2022-12-01 | $11.82 | $11.92 | $11.62 | $11.74 | $11.74 | 45,495 |
| 2022-11-30 | $11.10 | $11.69 | $11.03 | $11.69 | $11.69 | 67,115 |
| 2022-11-29 | $10.72 | $11.09 | $10.72 | $10.90 | $10.90 | 4,114 |
| 2022-11-28 | $10.89 | $10.89 | $10.69 | $10.79 | $10.79 | 10,171 |
| 2022-11-25 | $10.71 | $11.15 | $10.69 | $10.96 | $10.96 | 21,425 |
| 2022-11-23 | $10.72 | $11.10 | $10.72 | $10.73 | $10.73 | 39,742 |
| 2022-11-22 | $10.64 | $10.85 | $10.48 | $10.70 | $10.70 | 64,101 |
| 2022-11-21 | $10.77 | $10.86 | $10.55 | $10.72 | $10.72 | 68,928 |
| 2022-11-18 | $11.12 | $11.12 | $10.66 | $10.74 | $10.74 | 36,080 |
| 2022-11-17 | $10.69 | $10.88 | $10.45 | $10.81 | $10.81 | 21,769 |
| 2022-11-16 | $11.22 | $11.22 | $10.95 | $11.03 | $11.03 | 12,456 |
| 2022-11-15 | $11.64 | $11.79 | $11.20 | $11.39 | $11.39 | 57,609 |
| 2022-11-14 | $11.31 | $11.51 | $11.03 | $11.03 | $11.03 | 16,194 |
| 2022-11-11 | $10.78 | $11.55 | $10.78 | $11.45 | $11.45 | 69,484 |
| 2022-11-10 | $10.46 | $10.83 | $10.41 | $10.67 | $10.67 | 75,575 |
| 2022-11-09 | $9.88 | $10.06 | $9.62 | $9.66 | $9.66 | 242,159 |
| 2022-11-08 | $10.10 | $10.41 | $9.95 | $10.20 | $10.20 | 35,255 |
| 2022-11-07 | $10.22 | $10.22 | $9.75 | $10.09 | $10.09 | 71,878 |
| 2022-11-04 | $10.10 | $10.39 | $9.79 | $10.00 | $10.00 | 28,560 |
| 2022-11-03 | $9.53 | $9.83 | $9.22 | $9.58 | $9.58 | 23,957 |
| 2022-11-02 | $10.22 | $10.74 | $9.72 | $9.81 | $9.81 | 58,337 |
| 2022-11-01 | $10.66 | $11.00 | $10.50 | $10.50 | $10.50 | 54,279 |
| 2022-10-31 | $10.39 | $10.50 | $10.18 | $10.42 | $10.42 | 35,336 |
| 2022-10-28 | $9.91 | $10.40 | $9.70 | $10.32 | $10.32 | 44,539 |
| 2022-10-27 | $10.32 | $10.40 | $9.91 | $9.91 | $9.91 | 37,421 |
| 2022-10-26 | $9.93 | $10.45 | $9.83 | $10.06 | $10.06 | 68,912 |
| 2022-10-25 | $9.57 | $9.96 | $9.52 | $9.83 | $9.83 | 90,470 |
| 2022-10-24 | $9.61 | $9.63 | $9.12 | $9.41 | $9.41 | 32,476 |
| 2022-10-21 | $9.13 | $9.73 | $9.13 | $9.66 | $9.66 | 66,794 |
| 2022-10-20 | $9.25 | $9.67 | $9.17 | $9.18 | $9.18 | 25,897 |
| 2022-10-19 | $9.35 | $9.60 | $9.14 | $9.22 | $9.22 | 26,138 |
| 2022-10-18 | $9.83 | $9.87 | $9.30 | $9.50 | $9.50 | 44,243 |
| 2022-10-17 | $8.87 | $9.24 | $8.87 | $9.18 | $9.18 | 24,377 |
| 2022-10-14 | $9.10 | $9.21 | $8.64 | $8.66 | $8.66 | 43,953 |
| 2022-10-13 | $8.19 | $8.97 | $8.08 | $8.82 | $8.82 | 39,902 |
| 2022-10-12 | $8.39 | $8.72 | $8.32 | $8.64 | $8.64 | 32,155 |
| 2022-10-11 | $8.50 | $8.57 | $8.05 | $8.34 | $8.34 | 51,952 |
| 2022-10-10 | $8.72 | $8.95 | $8.44 | $8.58 | $8.58 | 57,395 |
| 2022-10-07 | $8.85 | $9.14 | $8.80 | $9.00 | $9.00 | 33,972 |
| 2022-10-06 | $9.74 | $9.75 | $9.33 | $9.36 | $9.36 | 15,041 |
| 2022-10-05 | $9.20 | $9.69 | $9.15 | $9.56 | $9.56 | 30,804 |
| 2022-10-04 | $9.14 | $9.60 | $9.06 | $9.60 | $9.60 | 63,580 |
| 2022-10-03 | $8.48 | $8.68 | $8.10 | $8.62 | $8.62 | 79,839 |
| 2022-09-30 | $8.45 | $8.67 | $8.31 | $8.34 | $8.34 | 25,859 |
| 2022-09-29 | $8.78 | $8.80 | $8.50 | $8.55 | $8.55 | 20,494 |
| 2022-09-28 | $8.58 | $9.28 | $8.58 | $9.08 | $9.08 | 33,212 |
| 2022-09-27 | $8.90 | $9.00 | $8.48 | $8.68 | $8.68 | 48,001 |
| 2022-09-26 | $8.40 | $9.02 | $8.40 | $8.45 | $8.45 | 40,580 |
| 2022-09-23 | $8.55 | $8.64 | $8.26 | $8.52 | $8.52 | 123,872 |
| 2022-09-22 | $9.64 | $9.68 | $8.85 | $8.92 | $8.92 | 54,139 |
| 2022-09-21 | $10.66 | $10.66 | $9.65 | $9.70 | $9.70 | 73,964 |
| 2022-09-20 | $10.89 | $10.96 | $10.57 | $10.66 | $10.66 | 23,808 |
| 2022-09-19 | $10.25 | $10.84 | $10.11 | $10.84 | $10.84 | 85,147 |
| 2022-09-16 | $10.80 | $11.06 | $10.35 | $10.44 | $10.44 | 65,571 |
| 2022-09-15 | $11.06 | $11.63 | $11.03 | $11.61 | $11.61 | 58,921 |
| 2022-09-14 | $10.55 | $11.13 | $10.38 | $11.06 | $11.06 | 58,246 |
| 2022-09-13 | $10.95 | $11.27 | $10.68 | $10.96 | $10.96 | 85,474 |
| 2022-09-12 | $11.64 | $11.82 | $11.56 | $11.71 | $11.71 | 82,285 |
| 2022-09-09 | $10.96 | $11.38 | $10.96 | $11.38 | $11.38 | 44,017 |
| 2022-09-08 | $10.46 | $10.80 | $10.25 | $10.80 | $10.80 | 262,907 |
| 2022-09-07 | $9.86 | $10.73 | $9.73 | $10.73 | $10.73 | 291,701 |
| 2022-09-06 | $10.27 | $10.27 | $9.66 | $10.00 | $10.00 | 53,173 |
| 2022-09-02 | $10.54 | $10.54 | $10.05 | $10.20 | $10.20 | 20,074 |
| 2022-09-01 | $10.12 | $10.24 | $9.68 | $10.24 | $10.24 | 64,544 |
| 2022-08-31 | $10.61 | $10.79 | $10.34 | $10.34 | $10.34 | 19,081 |
| 2022-08-30 | $10.87 | $11.05 | $10.20 | $10.46 | $10.46 | 87,639 |
| 2022-08-29 | $10.71 | $10.93 | $10.61 | $10.65 | $10.65 | 30,649 |
| 2022-08-26 | $11.83 | $11.99 | $10.94 | $11.02 | $11.02 | 62,274 |
| 2022-08-25 | $11.50 | $11.98 | $11.50 | $11.83 | $11.83 | 60,386 |
| 2022-08-24 | $10.88 | $11.43 | $10.87 | $11.38 | $11.38 | 21,149 |
| 2022-08-23 | $10.80 | $11.17 | $10.80 | $11.00 | $11.00 | 59,979 |
| 2022-08-22 | $11.10 | $11.10 | $10.68 | $10.80 | $10.80 | 107,544 |
| 2022-08-19 | $12.07 | $12.07 | $11.36 | $11.52 | $11.52 | 350,980 |
| 2022-08-18 | $12.20 | $12.20 | $11.95 | $12.19 | $12.19 | 74,197 |
| 2022-08-17 | $12.50 | $12.50 | $11.94 | $12.19 | $12.19 | 186,241 |
| 2022-08-16 | $12.43 | $12.80 | $12.33 | $12.78 | $12.78 | 71,976 |
| 2022-08-15 | $12.09 | $12.57 | $12.09 | $12.43 | $12.43 | 80,044 |
| 2022-08-12 | $11.94 | $12.35 | $11.85 | $12.35 | $12.35 | 88,960 |
| 2022-08-11 | $12.22 | $12.38 | $11.80 | $11.96 | $11.96 | 156,574 |
| 2022-08-10 | $11.61 | $11.79 | $11.38 | $11.57 | $11.57 | 246,257 |
| 2022-08-09 | $11.34 | $11.35 | $10.88 | $11.09 | $11.09 | 47,746 |
| 2022-08-08 | $11.47 | $11.78 | $11.29 | $11.40 | $11.40 | 57,682 |
| 2022-08-05 | $11.13 | $11.39 | $11.03 | $11.19 | $11.19 | 45,744 |
| 2022-08-04 | $11.40 | $11.50 | $11.20 | $11.34 | $11.34 | 60,426 |
| 2022-08-03 | $11.14 | $11.39 | $10.98 | $11.38 | $11.38 | 75,882 |
| 2022-08-02 | $10.53 | $11.18 | $10.52 | $10.88 | $10.88 | 336,026 |
| 2022-08-01 | $10.66 | $10.93 | $10.50 | $10.79 | $10.79 | 42,123 |
| 2022-07-29 | $10.68 | $10.88 | $10.41 | $10.88 | $10.88 | 28,921 |
| 2022-07-28 | $10.57 | $10.85 | $10.22 | $10.78 | $10.78 | 98,018 |
| 2022-07-27 | $10.43 | $10.77 | $10.29 | $10.76 | $10.76 | 146,126 |
| 2022-07-26 | $10.12 | $10.20 | $9.95 | $10.00 | $10.00 | 27,632 |
| 2022-07-25 | $10.26 | $10.46 | $10.10 | $10.46 | $10.46 | 24,818 |
| 2022-07-22 | $10.61 | $10.76 | $10.17 | $10.28 | $10.28 | 117,699 |
| 2022-07-21 | $10.72 | $10.72 | $10.24 | $10.65 | $10.65 | 196,414 |
| 2022-07-20 | $10.46 | $10.93 | $10.42 | $10.87 | $10.87 | 65,498 |
| 2022-07-19 | $9.96 | $10.48 | $9.96 | $10.46 | $10.46 | 86,856 |
| 2022-07-18 | $9.66 | $10.03 | $9.55 | $9.63 | $9.63 | 96,884 |
| 2022-07-15 | $9.24 | $9.41 | $8.88 | $9.36 | $9.36 | 99,571 |
| 2022-07-14 | $8.91 | $9.14 | $8.80 | $8.89 | $8.89 | 30,169 |
| 2022-07-13 | $8.71 | $9.27 | $8.51 | $9.17 | $9.17 | 42,113 |
| 2022-07-12 | $8.71 | $9.31 | $8.71 | $9.17 | $9.17 | 68,381 |
| 2022-07-11 | $8.99 | $9.10 | $8.61 | $8.78 | $8.78 | 76,331 |
| 2022-07-08 | $9.45 | $9.49 | $9.00 | $9.31 | $9.31 | 105,202 |
| 2022-07-07 | $9.20 | $9.55 | $9.20 | $9.46 | $9.46 | 71,352 |
| 2022-07-06 | $9.30 | $9.50 | $8.83 | $9.02 | $9.02 | 74,421 |
| 2022-07-05 | $8.90 | $9.41 | $8.56 | $9.39 | $9.39 | 60,126 |
| 2022-07-01 | $8.93 | $9.32 | $8.78 | $9.26 | $9.26 | 46,175 |
| 2022-06-30 | $8.97 | $9.16 | $8.40 | $8.90 | $8.90 | 102,317 |
| 2022-06-29 | $9.49 | $9.50 | $9.01 | $9.15 | $9.15 | 254,916 |
| 2022-06-28 | $10.24 | $10.64 | $9.59 | $9.60 | $9.60 | 167,106 |
| 2022-06-27 | $9.95 | $10.08 | $9.60 | $9.75 | $9.75 | 304,445 |
| 2022-06-24 | $8.99 | $9.94 | $8.85 | $9.94 | $9.94 | 222,782 |
| 2022-06-23 | $9.02 | $9.10 | $8.40 | $8.74 | $8.74 | 110,426 |
| 2022-06-22 | $8.70 | $9.27 | $8.70 | $8.98 | $8.98 | 95,661 |
| 2022-06-21 | $9.35 | $9.49 | $9.03 | $9.13 | $9.13 | 111,687 |
| 2022-06-17 | $8.61 | $9.14 | $8.53 | $9.01 | $9.01 | 146,970 |
| 2022-06-16 | $9.60 | $9.60 | $8.50 | $8.55 | $8.55 | 204,808 |
| 2022-06-15 | $9.86 | $10.20 | $9.69 | $9.91 | $9.91 | 218,904 |
| 2022-06-14 | $9.81 | $9.85 | $9.31 | $9.48 | $9.48 | 146,124 |
| 2022-06-13 | $10.58 | $10.58 | $9.35 | $9.61 | $9.61 | 204,967 |
| 2022-06-10 | $11.91 | $12.21 | $11.20 | $11.21 | $11.21 | 136,973 |
| 2022-06-09 | $13.44 | $13.44 | $12.28 | $12.46 | $12.46 | 79,629 |
| 2022-06-08 | $13.57 | $13.96 | $13.49 | $13.53 | $13.53 | 53,134 |
| 2022-06-07 | $13.23 | $13.88 | $13.00 | $13.88 | $13.88 | 78,365 |
| 2022-06-06 | $13.89 | $14.00 | $13.51 | $13.68 | $13.68 | 88,574 |
| 2022-06-03 | $13.43 | $13.52 | $13.08 | $13.32 | $13.32 | 83,745 |
| 2022-06-02 | $13.18 | $13.76 | $13.15 | $13.68 | $13.68 | 104,253 |
| 2022-06-01 | $13.76 | $13.76 | $12.65 | $13.10 | $13.10 | 413,607 |
| 2022-05-31 | $13.25 | $13.63 | $13.04 | $13.43 | $13.43 | 115,298 |
| 2022-05-27 | $13.20 | $13.55 | $13.20 | $13.55 | $13.55 | 161,716 |
| 2022-05-26 | $11.82 | $13.09 | $11.81 | $12.87 | $12.87 | 265,537 |
| 2022-05-25 | $11.02 | $11.79 | $10.97 | $11.73 | $11.73 | 141,879 |
| 2022-05-24 | $11.62 | $11.67 | $10.69 | $10.87 | $10.87 | 111,752 |
| 2022-05-23 | $12.22 | $12.24 | $11.56 | $11.96 | $11.96 | 104,982 |
| 2022-05-20 | $12.75 | $12.75 | $11.38 | $11.96 | $11.96 | 128,439 |
| 2022-05-19 | $11.72 | $12.55 | $11.72 | $12.16 | $12.16 | 49,996 |
| 2022-05-18 | $12.72 | $13.00 | $11.89 | $12.05 | $12.05 | 73,900 |
| 2022-05-17 | $12.89 | $13.17 | $12.68 | $13.09 | $13.09 | 169,913 |
| 2022-05-16 | $12.50 | $12.82 | $12.21 | $12.23 | $12.23 | 128,820 |
| 2022-05-13 | $12.20 | $12.87 | $12.10 | $12.64 | $12.64 | 378,176 |
| 2022-05-12 | $11.65 | $12.05 | $11.13 | $11.68 | $11.68 | 142,808 |
| 2022-05-11 | $12.31 | $13.07 | $11.83 | $12.00 | $12.00 | 185,945 |
| 2022-05-10 | $12.86 | $12.88 | $11.86 | $12.38 | $12.38 | 161,322 |
| 2022-05-09 | $13.55 | $13.69 | $11.98 | $12.19 | $12.19 | 319,954 |
| 2022-05-06 | $14.62 | $14.67 | $13.67 | $14.03 | $14.03 | 116,297 |
| 2022-05-05 | $15.67 | $15.92 | $14.58 | $14.94 | $14.94 | 347,534 |
| 2022-05-04 | $15.55 | $16.00 | $14.72 | $16.00 | $16.00 | 287,634 |
| 2022-05-03 | $16.05 | $16.25 | $15.11 | $15.63 | $15.63 | 157,703 |
| 2022-05-02 | $16.25 | $16.38 | $15.24 | $16.09 | $16.09 | 250,339 |
| 2022-04-29 | $16.85 | $17.37 | $15.99 | $16.05 | $16.05 | 135,830 |
| 2022-04-28 | $16.65 | $17.23 | $16.11 | $16.97 | $16.97 | 170,462 |
| 2022-04-27 | $16.15 | $16.57 | $15.61 | $16.24 | $16.24 | 325,418 |
| 2022-04-26 | $16.78 | $16.96 | $15.91 | $16.00 | $16.00 | 378,374 |
| 2022-04-25 | $16.55 | $17.21 | $16.20 | $17.10 | $17.10 | 164,136 |
| 2022-04-22 | $17.18 | $17.64 | $16.70 | $16.80 | $16.80 | 141,521 |
| 2022-04-21 | $18.77 | $18.91 | $17.31 | $17.42 | $17.42 | 430,848 |
| 2022-04-20 | $18.13 | $18.40 | $17.70 | $17.87 | $17.87 | 138,868 |
| 2022-04-19 | $17.05 | $18.10 | $17.05 | $18.01 | $18.01 | 417,800 |
| 2022-04-18 | $17.31 | $17.44 | $16.70 | $16.95 | $16.95 | 118,169 |
| 2022-04-14 | $17.22 | $17.84 | $17.17 | $17.34 | $17.34 | 241,647 |
| 2022-04-13 | $15.98 | $17.19 | $15.97 | $17.15 | $17.15 | 220,942 |
| 2022-04-12 | $15.71 | $16.08 | $15.37 | $15.48 | $15.48 | 211,375 |
| 2022-04-11 | $15.34 | $15.95 | $15.05 | $15.33 | $15.33 | 123,921 |
| 2022-04-08 | $15.81 | $15.85 | $15.20 | $15.42 | $15.42 | 106,439 |
| 2022-04-07 | $16.29 | $16.29 | $15.07 | $15.85 | $15.85 | 504,744 |
| 2022-04-06 | $16.94 | $16.94 | $15.80 | $16.13 | $16.13 | 230,454 |
| 2022-04-05 | $18.15 | $18.38 | $17.18 | $17.30 | $17.30 | 120,684 |
| 2022-04-04 | $17.96 | $18.13 | $17.56 | $18.06 | $18.06 | 103,520 |
| 2022-04-01 | $18.17 | $18.29 | $17.66 | $17.83 | $17.83 | 104,711 |
| 2022-03-31 | $17.94 | $18.35 | $17.83 | $17.90 | $17.90 | 98,758 |
| 2022-03-30 | $18.00 | $18.39 | $17.82 | $17.90 | $17.90 | 135,805 |
| 2022-03-29 | $17.98 | $18.62 | $17.98 | $18.42 | $18.42 | 244,773 |
| 2022-03-28 | $17.21 | $17.25 | $16.64 | $17.15 | $17.15 | 62,623 |
| 2022-03-25 | $17.12 | $17.37 | $16.73 | $17.00 | $17.00 | 87,586 |
| 2022-03-24 | $16.56 | $17.14 | $16.30 | $17.10 | $17.10 | 132,014 |
| 2022-03-23 | $16.86 | $16.99 | $16.36 | $16.45 | $16.45 | 302,108 |
| 2022-03-22 | $16.51 | $17.28 | $16.51 | $17.05 | $17.05 | 160,391 |
| 2022-03-21 | $16.72 | $16.91 | $16.16 | $16.45 | $16.45 | 258,861 |
| 2022-03-18 | $16.38 | $17.25 | $16.21 | $17.17 | $17.17 | 199,445 |
| 2022-03-17 | $16.24 | $16.71 | $15.88 | $16.61 | $16.61 | 178,221 |
| 2022-03-16 | $15.71 | $16.75 | $15.61 | $16.72 | $16.72 | 301,859 |
| 2022-03-15 | $14.74 | $15.17 | $14.31 | $15.03 | $15.03 | 147,514 |
| 2022-03-14 | $14.72 | $14.86 | $13.69 | $13.89 | $13.89 | 306,742 |
| 2022-03-11 | $15.44 | $15.51 | $14.38 | $14.57 | $14.57 | 350,153 |
| 2022-03-10 | $14.60 | $15.25 | $14.09 | $14.92 | $14.92 | 160,529 |
| 2022-03-09 | $14.77 | $15.30 | $14.71 | $14.89 | $14.89 | 278,914 |
| 2022-03-08 | $13.01 | $14.42 | $12.52 | $13.63 | $13.63 | 634,605 |
| 2022-03-07 | $15.57 | $15.58 | $12.65 | $12.79 | $12.79 | 618,897 |
| 2022-03-04 | $17.38 | $17.38 | $15.26 | $15.59 | $15.59 | 454,446 |
| 2022-03-03 | $18.58 | $18.58 | $16.77 | $16.92 | $16.92 | 167,806 |
| 2022-03-02 | $17.41 | $18.20 | $17.41 | $18.00 | $18.00 | 188,145 |
| 2022-03-01 | $18.24 | $18.24 | $16.70 | $16.94 | $16.94 | 295,949 |
| 2022-02-28 | $18.50 | $18.92 | $17.91 | $18.45 | $18.45 | 198,701 |
| 2022-02-25 | $18.76 | $19.23 | $18.26 | $19.13 | $19.13 | 237,845 |
| 2022-02-24 | $16.65 | $18.63 | $16.39 | $18.59 | $18.59 | 381,682 |
| 2022-02-23 | $19.93 | $20.10 | $18.10 | $18.10 | $18.10 | 190,645 |
| 2022-02-22 | $19.80 | $20.16 | $18.80 | $19.25 | $19.25 | 272,601 |
| 2022-02-18 | $21.07 | $21.26 | $19.90 | $20.14 | $20.14 | 286,374 |
| 2022-02-17 | $21.40 | $21.50 | $20.50 | $20.70 | $20.70 | 196,213 |
| 2022-02-16 | $21.48 | $22.11 | $21.26 | $21.80 | $21.80 | 259,302 |
| 2022-02-15 | $20.69 | $21.65 | $20.47 | $21.49 | $21.49 | 434,468 |
| 2022-02-14 | $19.88 | $20.64 | $19.46 | $19.70 | $19.70 | 127,521 |
| 2022-02-11 | $21.31 | $21.66 | $19.51 | $19.82 | $19.82 | 365,145 |
| 2022-02-10 | $20.67 | $21.80 | $20.37 | $20.83 | $20.83 | 493,102 |
| 2022-02-09 | $20.60 | $21.06 | $20.55 | $21.00 | $21.00 | 402,320 |
| 2022-02-08 | $19.26 | $20.00 | $18.91 | $19.99 | $19.99 | 144,579 |
| 2022-02-07 | $17.93 | $19.16 | $17.93 | $18.88 | $18.88 | 129,046 |
| 2022-02-04 | $17.80 | $18.20 | $17.36 | $17.93 | $17.93 | 80,405 |
| 2022-02-03 | $17.65 | $18.37 | $17.63 | $17.76 | $17.76 | 78,098 |
| 2022-02-02 | $18.74 | $18.81 | $18.00 | $18.31 | $18.31 | 95,427 |
| 2022-02-01 | $17.94 | $18.76 | $17.94 | $18.66 | $18.66 | 87,208 |
| 2022-01-31 | $16.49 | $18.00 | $16.49 | $17.93 | $17.93 | 152,919 |
| 2022-01-28 | $16.20 | $16.87 | $15.60 | $16.83 | $16.83 | 108,825 |
| 2022-01-27 | $17.99 | $17.99 | $16.17 | $16.33 | $16.33 | 74,564 |
| 2022-01-26 | $17.93 | $18.43 | $16.85 | $17.19 | $17.19 | 154,096 |
| 2022-01-25 | $16.55 | $17.54 | $16.11 | $17.35 | $17.35 | 83,978 |
| 2022-01-24 | $16.51 | $17.27 | $15.37 | $17.20 | $17.20 | 197,170 |
| 2022-01-21 | $17.81 | $18.09 | $17.01 | $17.31 | $17.31 | 158,574 |
| 2022-01-20 | $18.22 | $19.20 | $17.93 | $18.03 | $18.03 | 133,973 |
| 2022-01-19 | $18.81 | $18.81 | $17.53 | $18.06 | $18.06 | 83,965 |
| 2022-01-18 | $18.86 | $19.23 | $18.46 | $18.57 | $18.57 | 108,088 |
| 2022-01-14 | $19.01 | $19.49 | $18.77 | $19.42 | $19.42 | 72,791 |
| 2022-01-13 | $19.91 | $20.20 | $19.43 | $19.52 | $19.52 | 213,339 |
| 2022-01-12 | $20.04 | $20.12 | $19.26 | $19.55 | $19.55 | 78,836 |
| 2022-01-11 | $19.20 | $19.97 | $18.93 | $19.70 | $19.70 | 85,948 |
| 2022-01-10 | $19.31 | $19.60 | $18.31 | $18.93 | $18.93 | 137,704 |
| 2022-01-07 | $19.27 | $20.21 | $19.27 | $19.74 | $19.74 | 103,370 |
| 2022-01-06 | $19.11 | $19.72 | $18.62 | $19.13 | $19.13 | 104,768 |
| 2022-01-05 | $20.17 | $20.35 | $19.02 | $19.09 | $19.09 | 137,183 |
| 2022-01-04 | $20.36 | $20.65 | $20.01 | $20.17 | $20.17 | 105,532 |
| 2022-01-03 | $19.29 | $20.12 | $19.29 | $19.86 | $19.86 | 65,561 |
| 2021-12-31 | $19.28 | $19.35 | $18.91 | $19.11 | $19.11 | 84,246 |
| 2021-12-30 | $18.92 | $19.62 | $18.92 | $19.12 | $19.12 | 44,063 |
| 2021-12-29 | $19.33 | $19.33 | $18.83 | $19.04 | $19.04 | 53,029 |
| 2021-12-28 | $19.24 | $19.68 | $19.17 | $19.29 | $19.29 | 56,276 |
| 2021-12-27 | $19.00 | $19.32 | $18.53 | $19.30 | $19.30 | 82,323 |
| 2021-12-23 | $19.69 | $19.69 | $19.01 | $19.41 | $19.41 | 88,999 |
| 2021-12-22 | $18.50 | $19.18 | $18.28 | $19.18 | $19.18 | 103,863 |
| 2021-12-21 | $16.70 | $18.48 | $16.70 | $18.47 | $18.47 | 171,091 |
| 2021-12-20 | $15.90 | $16.64 | $15.62 | $16.46 | $16.46 | 157,175 |
| 2021-12-17 | $15.79 | $16.80 | $15.60 | $16.68 | $16.68 | 69,729 |
| 2021-12-16 | $16.82 | $17.01 | $15.91 | $16.09 | $16.09 | 138,054 |
| 2021-12-15 | $16.70 | $16.76 | $15.83 | $16.68 | $16.68 | 132,068 |
| 2021-12-14 | $16.80 | $17.34 | $16.51 | $16.80 | $16.80 | 110,989 |
| 2021-12-13 | $18.00 | $18.04 | $16.86 | $16.98 | $16.98 | 94,507 |
| 2021-12-10 | $18.88 | $18.88 | $18.00 | $18.39 | $18.39 | 165,250 |
| 2021-12-09 | $18.63 | $18.88 | $18.46 | $18.57 | $18.57 | 116,488 |
| 2021-12-08 | $18.50 | $19.42 | $18.34 | $19.13 | $19.13 | 176,069 |
| 2021-12-07 | $18.90 | $19.10 | $18.13 | $18.34 | $18.34 | 173,626 |
| 2021-12-06 | $17.00 | $18.69 | $16.65 | $18.14 | $18.14 | 238,732 |
| 2021-12-03 | $17.23 | $17.46 | $16.03 | $16.83 | $16.83 | 172,255 |
| 2021-12-02 | $15.94 | $17.46 | $15.89 | $17.42 | $17.42 | 149,325 |
| 2021-12-01 | $17.53 | $17.92 | $15.50 | $15.68 | $15.68 | 162,866 |
| 2021-11-30 | $17.20 | $17.44 | $16.44 | $16.87 | $16.87 | 165,920 |
| 2021-11-29 | $18.21 | $18.47 | $17.30 | $18.00 | $18.00 | 134,043 |
| 2021-11-26 | $17.97 | $18.41 | $16.23 | $17.98 | $17.98 | 225,070 |
| 2021-11-24 | $19.56 | $20.16 | $19.26 | $19.85 | $19.85 | 19,356 |
| 2021-11-23 | $20.01 | $20.24 | $19.57 | $19.75 | $19.75 | 37,436 |
| 2021-11-22 | $20.01 | $20.42 | $19.53 | $19.90 | $19.90 | 46,868 |
| 2021-11-19 | $20.16 | $20.33 | $19.34 | $20.07 | $20.07 | 95,718 |
| 2021-11-18 | $20.89 | $20.89 | $20.10 | $20.48 | $20.48 | 53,472 |
| 2021-11-17 | $21.10 | $21.19 | $20.55 | $20.97 | $20.97 | 69,067 |
| 2021-11-16 | $21.82 | $21.82 | $20.91 | $21.27 | $21.27 | 53,876 |
| 2021-11-15 | $21.82 | $22.02 | $21.71 | $21.90 | $21.90 | 36,309 |
| 2021-11-12 | $22.75 | $22.75 | $21.50 | $21.77 | $21.77 | 56,335 |
| 2021-11-11 | $22.63 | $22.65 | $21.60 | $22.01 | $22.01 | 68,599 |
| 2021-11-10 | $23.01 | $23.51 | $22.35 | $22.63 | $22.63 | 114,745 |
| 2021-11-09 | $23.86 | $23.90 | $23.09 | $23.58 | $23.58 | 130,062 |
| 2021-11-08 | $25.26 | $25.95 | $23.98 | $24.04 | $24.04 | 415,720 |
| 2021-11-05 | $24.00 | $24.49 | $23.54 | $24.25 | $24.25 | 216,658 |
| 2021-11-04 | $22.43 | $22.48 | $21.52 | $21.52 | $21.52 | 26,037 |
| 2021-11-03 | $21.35 | $22.23 | $21.35 | $22.03 | $22.03 | 27,329 |
| 2021-11-02 | $21.75 | $21.75 | $21.19 | $21.45 | $21.45 | 14,369 |
| 2021-11-01 | $20.90 | $21.92 | $20.88 | $21.88 | $21.88 | 30,391 |
| 2021-10-29 | $20.60 | $20.95 | $20.54 | $20.75 | $20.75 | 7,590 |
| 2021-10-28 | $20.52 | $20.88 | $20.20 | $20.76 | $20.76 | 9,816 |
| 2021-10-27 | $20.64 | $21.05 | $20.64 | $20.68 | $20.68 | 20,910 |
| 2021-10-26 | $21.20 | $21.45 | $20.88 | $20.90 | $20.90 | 30,767 |
| 2021-10-25 | $20.91 | $21.13 | $20.55 | $20.90 | $20.90 | 17,122 |
| 2021-10-22 | $21.14 | $21.21 | $20.88 | $20.97 | $20.97 | 22,599 |
| 2021-10-21 | $21.00 | $21.44 | $21.00 | $21.44 | $21.44 | 11,685 |
| 2021-10-20 | $21.29 | $21.49 | $21.00 | $21.08 | $21.08 | 19,195 |
| 2021-10-19 | $22.00 | $22.12 | $21.40 | $21.40 | $21.40 | 19,727 |
| 2021-10-18 | $22.06 | $22.07 | $21.66 | $21.91 | $21.91 | 19,919 |
| 2021-10-15 | $22.49 | $23.05 | $22.10 | $22.10 | $22.10 | 16,246 |
| 2021-10-14 | $22.33 | $22.33 | $21.92 | $21.99 | $21.99 | 12,099 |
| 2021-10-13 | $22.32 | $22.32 | $21.57 | $21.80 | $21.80 | 14,442 |
| 2021-10-12 | $21.70 | $22.37 | $21.70 | $22.32 | $22.32 | 30,857 |
| 2021-10-11 | $21.67 | $22.65 | $21.60 | $21.69 | $21.69 | 32,487 |
| 2021-10-08 | $22.30 | $22.33 | $21.83 | $21.84 | $21.84 | 6,668 |
| 2021-10-07 | $22.41 | $22.76 | $22.08 | $22.08 | $22.08 | 37,222 |
| 2021-10-06 | $22.16 | $22.16 | $21.24 | $21.92 | $21.92 | 15,151 |
| 2021-10-05 | $22.28 | $22.55 | $22.00 | $22.21 | $22.21 | 9,237 |
| 2021-10-04 | $23.18 | $23.26 | $22.13 | $22.20 | $22.20 | 34,263 |
| 2021-10-01 | $22.28 | $23.00 | $21.68 | $22.98 | $22.98 | 45,292 |
| 2021-09-30 | $21.15 | $21.30 | $20.89 | $21.10 | $21.10 | 15,979 |
| 2021-09-29 | $21.95 | $22.09 | $21.50 | $21.59 | $21.59 | 12,853 |
| 2021-09-28 | $22.81 | $22.81 | $21.85 | $21.91 | $21.91 | 24,647 |
| 2021-09-27 | $22.63 | $23.31 | $22.60 | $22.67 | $22.67 | 50,662 |
| 2021-09-24 | $21.91 | $22.38 | $21.80 | $22.30 | $22.30 | 27,123 |
| 2021-09-23 | $21.17 | $21.92 | $21.11 | $21.79 | $21.79 | 28,811 |
| 2021-09-22 | $20.25 | $20.73 | $20.25 | $20.62 | $20.62 | 11,877 |
| 2021-09-21 | $20.30 | $20.30 | $19.56 | $19.78 | $19.78 | 3,168 |
| 2021-09-20 | $19.70 | $19.94 | $19.30 | $19.76 | $19.76 | 19,673 |
| 2021-09-17 | $20.50 | $20.50 | $20.10 | $20.15 | $20.15 | 9,394 |
| 2021-09-16 | $19.32 | $20.08 | $19.32 | $20.08 | $20.08 | 4,047 |
| 2021-09-15 | $19.71 | $19.95 | $19.18 | $19.95 | $19.95 | 18,731 |
| 2021-09-14 | $19.66 | $19.74 | $19.66 | $19.74 | $19.74 | 1,861 |
| 2021-09-13 | $19.69 | $20.42 | $19.62 | $20.17 | $20.17 | 7,500 |
| 2021-09-10 | $20.45 | $20.45 | $19.75 | $19.75 | $19.75 | 10,707 |
| 2021-09-09 | $20.69 | $20.74 | $20.45 | $20.45 | $20.45 | 6,432 |
| 2021-09-08 | $20.86 | $20.86 | $19.97 | $20.17 | $20.17 | 4,417 |
| 2021-09-07 | $20.15 | $20.59 | $19.92 | $20.59 | $20.59 | 12,909 |
| 2021-09-03 | $20.54 | $20.54 | $19.85 | $20.03 | $20.03 | 10,732 |
| 2021-09-02 | $20.27 | $20.85 | $20.04 | $20.54 | $20.54 | 10,269 |
| 2021-09-01 | $20.31 | $20.63 | $20.14 | $20.47 | $20.47 | 7,916 |
| 2021-08-31 | $19.36 | $20.38 | $19.36 | $20.30 | $20.30 | 11,507 |
| 2021-08-30 | $20.14 | $20.14 | $19.53 | $19.94 | $19.94 | 35,002 |
| 2021-08-27 | $20.40 | $20.56 | $20.17 | $20.40 | $20.40 | 25,316 |
| 2021-08-26 | $20.62 | $20.62 | $19.28 | $19.84 | $19.84 | 40,075 |
| 2021-08-25 | $20.99 | $20.99 | $19.63 | $20.33 | $20.33 | 18,406 |
| 2021-08-24 | $18.65 | $19.87 | $18.65 | $19.73 | $19.73 | 36,298 |
| 2021-08-23 | $18.09 | $18.43 | $17.75 | $18.36 | $18.36 | 10,531 |
| 2021-08-20 | $17.58 | $17.58 | $16.83 | $17.45 | $17.45 | 13,849 |
| 2021-08-19 | $17.39 | $17.75 | $16.85 | $17.14 | $17.14 | 28,540 |
| 2021-08-18 | $17.62 | $18.07 | $17.53 | $17.69 | $17.69 | 3,902 |
| 2021-08-17 | $18.11 | $18.15 | $17.50 | $17.71 | $17.71 | 19,051 |
| 2021-08-16 | $18.91 | $18.91 | $18.02 | $18.52 | $18.52 | 12,999 |
| 2021-08-13 | $19.40 | $19.40 | $19.00 | $19.07 | $19.07 | 6,970 |
| 2021-08-12 | $19.50 | $19.54 | $19.00 | $19.34 | $19.34 | 5,647 |
| 2021-08-11 | $19.26 | $19.84 | $19.01 | $19.74 | $19.74 | 15,645 |
| 2021-08-10 | $19.31 | $19.70 | $19.31 | $19.48 | $19.48 | 7,995 |
| 2021-08-09 | $19.26 | $19.26 | $18.71 | $19.11 | $19.11 | 15,480 |
| 2021-08-06 | $22.20 | $22.20 | $19.35 | $19.57 | $19.57 | 33,311 |
| 2021-08-05 | $18.67 | $19.84 | $18.41 | $19.59 | $19.59 | 20,787 |
| 2021-08-04 | $18.52 | $18.55 | $18.01 | $18.09 | $18.09 | 15,527 |
| 2021-08-03 | $19.02 | $19.02 | $18.00 | $18.66 | $18.66 | 11,905 |
| 2021-08-02 | $20.08 | $20.46 | $19.07 | $19.07 | $19.07 | 8,215 |
| 2021-07-30 | $19.98 | $20.32 | $19.37 | $19.37 | $19.37 | 6,915 |
| 2021-07-29 | $20.07 | $20.41 | $20.07 | $20.22 | $20.22 | 3,476 |
| 2021-07-28 | $20.01 | $20.21 | $19.60 | $20.19 | $20.19 | 2,967 |
| 2021-07-27 | $19.86 | $19.93 | $19.11 | $19.90 | $19.90 | 3,346 |
| 2021-07-26 | $19.31 | $20.23 | $19.30 | $20.20 | $20.20 | 28,369 |
| 2021-07-23 | $20.59 | $20.59 | $19.60 | $19.66 | $19.66 | 9,978 |
| 2021-07-22 | $20.74 | $20.74 | $19.51 | $19.91 | $19.91 | 4,676 |
| 2021-07-21 | $20.09 | $20.57 | $19.95 | $20.40 | $20.40 | 13,341 |
| 2021-07-20 | $17.84 | $19.48 | $17.84 | $19.28 | $19.28 | 7,481 |
| 2021-07-19 | $17.73 | $18.92 | $17.25 | $17.79 | $17.79 | 35,472 |
| 2021-07-16 | $20.10 | $20.13 | $18.69 | $18.97 | $18.97 | 10,861 |
| 2021-07-15 | $20.65 | $20.65 | $19.76 | $20.06 | $20.06 | 6,202 |
| 2021-07-14 | $20.98 | $21.05 | $20.35 | $20.43 | $20.43 | 16,717 |
| 2021-07-13 | $21.15 | $21.27 | $20.56 | $20.56 | $20.56 | 19,152 |
| 2021-07-12 | $21.90 | $21.90 | $21.32 | $21.57 | $21.57 | 10,778 |
| 2021-07-09 | $21.69 | $22.08 | $21.29 | $21.65 | $21.65 | 7,557 |
| 2021-07-08 | $20.17 | $21.20 | $20.00 | $20.71 | $20.71 | 6,552 |
| 2021-07-07 | $21.84 | $21.84 | $20.82 | $21.12 | $21.12 | 8,946 |
| 2021-07-06 | $23.19 | $23.29 | $21.67 | $21.98 | $21.98 | 38,738 |
| 2021-07-02 | $22.90 | $22.98 | $22.70 | $22.84 | $22.84 | 1,494 |
| 2021-07-01 | $22.73 | $23.37 | $22.70 | $22.90 | $22.90 | 19,133 |
| 2021-06-30 | $22.50 | $22.73 | $22.37 | $22.63 | $22.63 | 12,009 |
| 2021-06-29 | $23.35 | $23.35 | $21.79 | $22.22 | $22.22 | 9,252 |
| 2021-06-28 | $24.28 | $24.28 | $22.02 | $22.70 | $22.70 | 28,126 |
| 2021-06-25 | $23.50 | $24.26 | $23.50 | $23.96 | $23.96 | 39,140 |
| 2021-06-24 | $23.90 | $23.90 | $23.47 | $23.58 | $23.58 | 12,251 |
| 2021-06-23 | $24.20 | $24.45 | $23.63 | $23.67 | $23.67 | 9,575 |
| 2021-06-22 | $24.33 | $24.33 | $23.30 | $23.59 | $23.59 | 2,557 |
| 2021-06-21 | $23.28 | $23.92 | $23.23 | $23.92 | $23.92 | 5,888 |
| 2021-06-18 | $23.10 | $23.37 | $22.79 | $23.17 | $23.17 | 11,970 |
| 2021-06-17 | $24.61 | $24.62 | $23.42 | $23.75 | $23.75 | 7,361 |
| 2021-06-16 | $24.00 | $24.80 | $24.00 | $24.39 | $24.39 | 11,281 |
| 2021-06-15 | $25.30 | $25.30 | $24.19 | $24.42 | $24.42 | 10,550 |
| 2021-06-14 | $25.88 | $25.88 | $24.50 | $24.65 | $24.65 | 34,703 |
| 2021-06-11 | $25.58 | $25.58 | $24.91 | $25.21 | $25.21 | 36,119 |
| 2021-06-10 | $25.03 | $26.27 | $24.55 | $24.93 | $24.93 | 37,217 |
Direxion Daily Travel & Vacation Bull 2X Shares (OOTO) News Headlines
Recent Direxion Daily Travel & Vacation Bull 2X Shares (OOTO) News
Similar Companies to Direxion Daily Travel & Vacation Bull 2X Shares (OOTO) 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 | -- | -- | -- |