Direxion S&P 500 High minus Low Quality ETF (QMJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$68.45 ($-0.74) -1.07%
Direxion S&P 500 High minus Low Quality ETF - Daily Information
Click for more stock information on Direxion S&P 500 High minus Low Quality ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $69.20 |
| Previous Close | $68.45 |
| High | $69.22 |
| Low | $68.45 |
| Adjusted Open | $69.20 |
| Previous Adjusted Close | $68.45 |
| Adjusted High | $69.22 |
| Adjusted Low | $68.45 |
Invest in Direxion S&P 500 High minus Low Quality ETF (QMJ)
Historical Stock Data for Direxion S&P 500 High minus Low Quality ETF (QMJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-17 | $69.20 | $69.22 | $68.45 | $68.45 | $68.45 | 1,501 |
| 2021-09-16 | $68.87 | $69.18 | $68.30 | $69.18 | $69.18 | 10,252 |
| 2021-09-15 | $68.87 | $69.39 | $68.87 | $69.39 | $69.39 | 586 |
| 2021-09-14 | $69.33 | $69.39 | $67.70 | $68.70 | $68.70 | 2,424 |
| 2021-09-13 | $69.17 | $69.17 | $69.17 | $69.17 | $69.17 | 41 |
| 2021-09-10 | $68.98 | $68.98 | $68.98 | $68.98 | $68.98 | 22 |
| 2021-09-09 | $69.89 | $69.89 | $69.41 | $69.50 | $69.50 | 504 |
| 2021-09-08 | $70.00 | $70.00 | $69.55 | $69.72 | $69.72 | 9,635 |
| 2021-09-07 | $70.12 | $70.21 | $70.12 | $70.14 | $70.14 | 846 |
| 2021-09-03 | $70.30 | $70.34 | $70.28 | $70.34 | $70.34 | 339 |
| 2021-09-02 | $70.35 | $70.37 | $70.35 | $70.37 | $70.37 | 289 |
| 2021-09-01 | $70.14 | $70.14 | $70.14 | $70.14 | $70.14 | 473 |
| 2021-08-31 | $70.79 | $70.88 | $70.36 | $70.36 | $70.36 | 1,648 |
| 2021-08-30 | $71.00 | $71.00 | $70.69 | $70.69 | $70.69 | 3,725 |
| 2021-08-27 | $71.00 | $71.06 | $70.79 | $70.88 | $70.88 | 6,761 |
| 2021-08-26 | $70.85 | $70.87 | $70.50 | $70.50 | $70.50 | 3,829 |
| 2021-08-25 | $71.04 | $71.04 | $70.99 | $70.99 | $70.99 | 1,965 |
| 2021-08-24 | $71.13 | $71.13 | $71.13 | $71.13 | $71.13 | 100 |
| 2021-08-23 | $71.24 | $71.24 | $71.12 | $71.12 | $71.12 | 40,781 |
| 2021-08-20 | $70.80 | $71.03 | $70.80 | $71.03 | $71.03 | 1,538 |
| 2021-08-19 | $69.97 | $70.23 | $69.97 | $70.23 | $70.23 | 499 |
| 2021-08-18 | $70.96 | $71.05 | $70.50 | $70.50 | $70.50 | 2,013 |
| 2021-08-17 | $71.19 | $71.19 | $70.67 | $70.86 | $70.86 | 1,838 |
| 2021-08-16 | $71.18 | $71.18 | $71.18 | $71.18 | $71.18 | 251 |
| 2021-08-13 | $70.35 | $70.40 | $70.35 | $70.40 | $70.40 | 300 |
| 2021-08-12 | $70.05 | $70.30 | $70.05 | $70.30 | $70.30 | 475 |
| 2021-08-11 | $70.00 | $70.02 | $70.00 | $70.02 | $70.02 | 110 |
| 2021-08-10 | $69.75 | $69.91 | $69.75 | $69.91 | $69.91 | 349 |
| 2021-08-09 | $69.72 | $69.73 | $69.72 | $69.73 | $69.73 | 1,299 |
| 2021-08-06 | $69.14 | $69.23 | $69.08 | $69.08 | $69.08 | 1,999 |
| 2021-08-05 | $69.05 | $69.05 | $69.05 | $69.05 | $69.05 | 1 |
| 2021-08-04 | $68.92 | $68.99 | $68.75 | $68.75 | $68.75 | 2,987 |
| 2021-08-03 | $68.46 | $69.04 | $68.46 | $69.04 | $69.04 | 1,913 |
| 2021-08-02 | $69.00 | $69.27 | $68.27 | $68.58 | $68.58 | 5,674 |
| 2021-07-30 | $68.87 | $68.90 | $68.87 | $68.89 | $68.89 | 1,082 |
| 2021-07-29 | $68.97 | $69.08 | $68.29 | $68.41 | $68.41 | 67,751 |
| 2021-07-28 | $68.91 | $68.95 | $68.73 | $68.95 | $68.95 | 6,051 |
| 2021-07-27 | $68.53 | $68.72 | $68.53 | $68.72 | $68.72 | 150 |
| 2021-07-26 | $69.17 | $69.28 | $69.17 | $69.28 | $69.28 | 256 |
| 2021-07-23 | $69.30 | $69.30 | $69.30 | $69.30 | $69.30 | 107 |
| 2021-07-22 | $68.74 | $68.93 | $68.73 | $68.93 | $68.93 | 1,053 |
| 2021-07-21 | $68.62 | $68.78 | $68.62 | $68.72 | $68.72 | 821 |
| 2021-07-20 | $68.30 | $68.30 | $68.18 | $68.28 | $68.28 | 1,142 |
| 2021-07-19 | $67.37 | $67.37 | $67.22 | $67.22 | $67.22 | 1,149 |
| 2021-07-16 | $68.70 | $68.70 | $68.05 | $68.05 | $68.05 | 682 |
| 2021-07-15 | $68.64 | $68.64 | $68.49 | $68.49 | $68.49 | 770 |
| 2021-07-14 | $68.65 | $68.65 | $68.49 | $68.49 | $68.49 | 154 |
| 2021-07-13 | $67.99 | $67.99 | $67.99 | $67.99 | $67.99 | 73 |
| 2021-07-12 | $68.17 | $68.20 | $68.11 | $68.11 | $68.11 | 662 |
| 2021-07-09 | $67.93 | $67.93 | $67.93 | $67.93 | $67.93 | 52 |
| 2021-07-08 | $67.30 | $67.30 | $67.29 | $67.29 | $67.29 | 219 |
| 2021-07-07 | $67.55 | $67.73 | $67.02 | $67.73 | $67.73 | 949 |
| 2021-07-06 | $68.30 | $68.59 | $67.30 | $67.79 | $67.79 | 1,295 |
| 2021-07-02 | $68.07 | $68.09 | $67.87 | $68.09 | $68.09 | 402 |
| 2021-07-01 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 319 |
| 2021-06-30 | $67.20 | $67.30 | $67.14 | $67.14 | $67.14 | 424 |
| 2021-06-29 | $67.24 | $68.39 | $67.11 | $67.11 | $67.11 | 11,133 |
| 2021-06-28 | $67.08 | $69.42 | $67.08 | $67.15 | $67.15 | 6,323 |
| 2021-06-25 | $66.56 | $66.88 | $66.56 | $66.78 | $66.78 | 2,697 |
| 2021-06-24 | $66.35 | $66.35 | $66.27 | $66.27 | $66.27 | 50,778 |
| 2021-06-23 | $66.05 | $66.05 | $65.79 | $65.82 | $65.82 | 5,101 |
| 2021-06-22 | $65.62 | $66.07 | $65.62 | $66.07 | $66.07 | 553 |
| 2021-06-21 | $65.26 | $65.71 | $65.26 | $65.26 | $65.03 | 8,559 |
| 2021-06-18 | $64.94 | $64.94 | $64.94 | $64.94 | $64.70 | 80 |
| 2021-06-17 | $64.96 | $64.96 | $64.84 | $64.84 | $64.61 | 316 |
| 2021-06-16 | $65.40 | $65.40 | $65.00 | $65.00 | $64.77 | 270 |
| 2021-06-15 | $65.54 | $65.54 | $65.45 | $65.45 | $65.22 | 325 |
| 2021-06-14 | $65.23 | $65.34 | $65.23 | $65.34 | $65.11 | 221 |
| 2021-06-11 | $65.22 | $65.40 | $65.22 | $65.40 | $65.17 | 122 |
| 2021-06-10 | $65.12 | $65.12 | $65.12 | $65.12 | $64.89 | 13 |
| 2021-06-09 | $64.65 | $64.65 | $64.46 | $64.49 | $64.26 | 854 |
| 2021-06-08 | $64.66 | $64.73 | $64.66 | $64.73 | $64.50 | 275 |
| 2021-06-07 | $64.45 | $64.45 | $64.45 | $64.45 | $64.23 | 224 |
| 2021-06-04 | $64.04 | $64.04 | $64.00 | $64.00 | $63.78 | 565 |
| 2021-06-03 | $63.10 | $63.10 | $63.10 | $63.10 | $62.88 | 111 |
| 2021-06-02 | $63.14 | $63.14 | $62.92 | $62.92 | $62.70 | 205 |
| 2021-06-01 | $63.38 | $63.38 | $63.38 | $63.38 | $63.15 | 45 |
| 2021-05-28 | $63.52 | $63.52 | $63.30 | $63.33 | $63.11 | 621 |
| 2021-05-27 | $63.74 | $63.74 | $63.48 | $63.54 | $63.31 | 658 |
| 2021-05-26 | $63.74 | $63.74 | $63.74 | $63.74 | $63.51 | 84 |
| 2021-05-25 | $63.75 | $63.75 | $63.75 | $63.75 | $63.52 | 149 |
| 2021-05-24 | $63.88 | $63.88 | $63.88 | $63.88 | $63.65 | 149 |
| 2021-05-21 | $63.35 | $63.35 | $63.26 | $63.26 | $63.04 | 253 |
| 2021-05-20 | $62.95 | $62.95 | $62.95 | $62.95 | $62.73 | 78 |
| 2021-05-19 | $61.35 | $61.79 | $61.35 | $61.79 | $61.57 | 1,139 |
| 2021-05-18 | $61.97 | $61.97 | $61.97 | $61.97 | $61.75 | 30 |
| 2021-05-17 | $62.40 | $62.52 | $62.40 | $62.52 | $62.29 | 570 |
| 2021-05-14 | $62.48 | $62.95 | $62.48 | $62.81 | $62.59 | 1,999 |
| 2021-05-13 | $61.83 | $61.83 | $61.83 | $61.83 | $61.61 | 149 |
| 2021-05-12 | $61.47 | $61.47 | $60.97 | $60.97 | $60.75 | 320 |
| 2021-05-11 | $62.00 | $62.00 | $62.00 | $62.00 | $61.78 | 1,402 |
| 2021-05-10 | $63.29 | $63.29 | $62.67 | $62.67 | $62.45 | 1,402 |
| 2021-05-07 | $63.04 | $63.04 | $63.04 | $63.04 | $62.81 | 30 |
| 2021-05-06 | $62.74 | $62.74 | $62.74 | $62.74 | $62.52 | 30 |
| 2021-05-05 | $62.16 | $62.16 | $62.16 | $62.16 | $61.94 | 4 |
| 2021-05-04 | $61.83 | $62.01 | $61.83 | $62.01 | $61.79 | 664 |
| 2021-05-03 | $62.31 | $62.31 | $62.23 | $62.23 | $62.01 | 264 |
| 2021-04-30 | $62.40 | $62.41 | $62.30 | $62.30 | $62.08 | 446 |
| 2021-04-29 | $62.59 | $62.86 | $62.52 | $62.86 | $62.64 | 489 |
| 2021-04-28 | $63.47 | $63.47 | $62.79 | $62.79 | $62.57 | 746 |
| 2021-04-27 | $63.35 | $63.70 | $63.35 | $63.56 | $63.33 | 5,030 |
| 2021-04-26 | $63.57 | $63.57 | $63.57 | $63.57 | $63.34 | 103 |
| 2021-04-23 | $63.31 | $63.31 | $63.25 | $63.25 | $63.03 | 603 |
| 2021-04-22 | $63.34 | $63.34 | $63.34 | $63.34 | $63.11 | 8 |
| 2021-04-21 | $63.61 | $63.70 | $63.61 | $63.70 | $63.47 | 187 |
| 2021-04-20 | $63.39 | $63.39 | $63.06 | $63.06 | $62.83 | 237 |
| 2021-04-19 | $63.48 | $63.48 | $63.48 | $63.48 | $63.25 | 48 |
| 2021-04-16 | $63.88 | $63.88 | $63.88 | $63.88 | $63.65 | 91 |
| 2021-04-15 | $61.23 | $63.64 | $61.15 | $63.64 | $63.41 | 3,539 |
| 2021-04-14 | $61.09 | $61.09 | $60.71 | $60.71 | $60.49 | 403 |
| 2021-04-13 | $61.04 | $61.04 | $61.04 | $61.04 | $60.82 | 21 |
| 2021-04-12 | $60.82 | $60.82 | $60.82 | $60.82 | $60.60 | 16 |
| 2021-04-09 | $60.81 | $60.81 | $60.81 | $60.81 | $60.59 | 4 |
| 2021-04-08 | $60.43 | $60.43 | $60.43 | $60.43 | $60.22 | 4 |
| 2021-04-07 | $60.21 | $60.21 | $60.21 | $60.21 | $60.00 | 270 |
| 2021-04-06 | $60.14 | $60.14 | $60.14 | $60.14 | $59.93 | 19 |
| 2021-04-05 | $60.22 | $60.27 | $60.22 | $60.27 | $60.05 | 361 |
| 2021-04-01 | $59.43 | $59.43 | $59.43 | $59.43 | $59.22 | 56 |
| 2021-03-31 | $58.85 | $58.85 | $58.85 | $58.85 | $58.64 | 4 |
| 2021-03-30 | $58.75 | $58.75 | $58.60 | $58.60 | $58.39 | 130 |
| 2021-03-29 | $58.49 | $58.92 | $58.49 | $58.92 | $58.71 | 593 |
| 2021-03-26 | $58.14 | $58.95 | $58.14 | $58.95 | $58.74 | 1,027 |
| 2021-03-25 | $58.17 | $58.17 | $58.17 | $58.17 | $57.96 | 0 |
| 2021-03-24 | $57.84 | $57.84 | $57.84 | $57.84 | $57.64 | 1,160 |
| 2021-03-23 | $58.46 | $58.46 | $58.07 | $58.07 | $57.86 | 1,160 |
| 2021-03-22 | $58.64 | $58.64 | $58.64 | $58.64 | $58.34 | 16 |
| 2021-03-19 | $58.32 | $58.32 | $58.16 | $58.16 | $57.86 | 229 |
| 2021-03-18 | $58.15 | $58.15 | $58.15 | $58.15 | $57.85 | 90 |
| 2021-03-17 | $59.06 | $59.06 | $59.06 | $59.06 | $58.75 | 5 |
| 2021-03-16 | $58.96 | $58.96 | $58.96 | $58.96 | $58.65 | 69 |
| 2021-03-15 | $58.99 | $58.99 | $58.99 | $58.99 | $58.69 | 69 |
| 2021-03-12 | $58.76 | $58.76 | $58.76 | $58.76 | $58.46 | 350 |
| 2021-03-11 | $59.44 | $59.55 | $59.27 | $59.27 | $58.96 | 350 |
| 2021-03-10 | $59.07 | $59.07 | $59.07 | $59.07 | $58.76 | 40 |
| 2021-03-09 | $58.68 | $58.68 | $58.68 | $58.68 | $58.37 | 197 |
| 2021-03-08 | $59.95 | $59.95 | $59.13 | $59.13 | $58.82 | 197 |
| 2021-03-05 | $59.25 | $59.30 | $59.06 | $59.30 | $58.99 | 1,004 |
| 2021-03-04 | $58.15 | $58.15 | $58.15 | $58.15 | $57.85 | 2 |
| 2021-03-03 | $58.97 | $58.97 | $58.97 | $58.97 | $58.67 | 40 |
| 2021-03-02 | $59.72 | $60.06 | $59.66 | $59.66 | $59.35 | 2,205 |
| 2021-03-01 | $61.32 | $61.61 | $61.31 | $61.31 | $60.99 | 1,504 |
| 2021-02-26 | $60.19 | $60.19 | $58.90 | $59.89 | $59.58 | 17,782 |
| 2021-02-25 | $59.90 | $59.93 | $59.90 | $59.93 | $59.62 | 1,077 |
| 2021-02-24 | $60.55 | $60.92 | $60.55 | $60.92 | $60.60 | 6,576 |
| 2021-02-23 | $60.28 | $60.28 | $60.28 | $60.28 | $59.96 | 77 |
| 2021-02-22 | $60.21 | $60.48 | $60.19 | $60.19 | $59.88 | 911 |
| 2021-02-19 | $60.66 | $60.66 | $60.66 | $60.66 | $60.34 | 22 |
| 2021-02-18 | $60.70 | $60.82 | $60.52 | $60.82 | $60.51 | 638 |
| 2021-02-17 | $61.10 | $61.10 | $61.10 | $61.10 | $60.79 | 94 |
| 2021-02-16 | $60.59 | $61.44 | $60.59 | $61.10 | $60.78 | 18,354 |
| 2021-02-12 | $60.33 | $60.44 | $60.33 | $60.44 | $60.13 | 1,124 |
| 2021-02-11 | $60.27 | $60.37 | $60.27 | $60.37 | $60.06 | 436 |
| 2021-02-10 | $60.28 | $60.28 | $60.28 | $60.28 | $59.96 | 1 |
| 2021-02-09 | $60.35 | $60.51 | $60.35 | $60.41 | $60.10 | 2,815 |
| 2021-02-08 | $60.14 | $60.14 | $60.12 | $60.12 | $59.80 | 208 |
| 2021-02-05 | $59.95 | $59.95 | $59.87 | $59.91 | $59.59 | 1,449 |
| 2021-02-04 | $59.55 | $59.55 | $59.50 | $59.53 | $59.22 | 757 |
| 2021-02-03 | $59.76 | $59.76 | $59.76 | $59.76 | $59.45 | 155 |
| 2021-02-02 | $59.70 | $60.10 | $59.70 | $60.10 | $59.79 | 173 |
| 2021-02-01 | $59.41 | $59.41 | $59.41 | $59.41 | $59.11 | 4 |
| 2021-01-29 | $58.47 | $58.47 | $58.47 | $58.47 | $58.17 | 157 |
| 2021-01-28 | $59.54 | $59.54 | $59.54 | $59.54 | $59.23 | 66 |
| 2021-01-27 | $59.81 | $59.81 | $58.66 | $58.70 | $58.40 | 636 |
| 2021-01-26 | $60.12 | $60.12 | $60.12 | $60.12 | $59.81 | 15 |
| 2021-01-25 | $59.65 | $59.67 | $59.52 | $59.67 | $59.36 | 922 |
| 2021-01-22 | $59.63 | $59.63 | $59.63 | $59.63 | $59.32 | 2 |
| 2021-01-21 | $59.49 | $59.49 | $59.49 | $59.49 | $59.18 | 2 |
| 2021-01-20 | $59.68 | $59.91 | $59.68 | $59.91 | $59.59 | 792 |
| 2021-01-19 | $59.08 | $59.08 | $58.93 | $58.93 | $58.62 | 958 |
| 2021-01-15 | $58.30 | $58.58 | $58.30 | $58.58 | $58.27 | 1,079 |
| 2021-01-14 | $59.08 | $59.08 | $59.08 | $59.08 | $58.77 | 1 |
| 2021-01-13 | $59.18 | $59.18 | $59.18 | $59.18 | $58.87 | 1 |
| 2021-01-12 | $59.44 | $59.48 | $59.44 | $59.48 | $59.17 | 132 |
| 2021-01-11 | $58.91 | $58.91 | $58.91 | $58.91 | $58.60 | 78 |
| 2021-01-08 | $59.27 | $59.27 | $59.27 | $59.27 | $58.96 | 31 |
| 2021-01-07 | $58.97 | $58.97 | $58.97 | $58.97 | $58.66 | 128 |
| 2021-01-06 | $57.97 | $57.97 | $57.97 | $57.97 | $57.67 | 78 |
| 2021-01-05 | $57.41 | $57.64 | $57.41 | $57.64 | $57.34 | 144 |
| 2021-01-04 | $57.21 | $57.21 | $57.21 | $57.21 | $56.91 | 162 |
| 2020-12-31 | $57.89 | $57.89 | $57.89 | $57.89 | $57.59 | 93 |
| 2020-12-30 | $57.75 | $57.75 | $57.55 | $57.55 | $57.25 | 583 |
| 2020-12-29 | $57.33 | $57.33 | $57.33 | $57.33 | $57.03 | 60 |
| 2020-12-28 | $57.48 | $57.54 | $57.48 | $57.54 | $57.24 | 213 |
| 2020-12-24 | $56.64 | $56.64 | $56.64 | $56.64 | $56.35 | 117 |
| 2020-12-23 | $57.19 | $57.19 | $57.06 | $57.06 | $56.76 | 7,162 |
| 2020-12-22 | $56.82 | $56.82 | $56.82 | $56.82 | $56.52 | 1 |
| 2020-12-21 | $56.88 | $56.89 | $56.85 | $56.85 | $56.34 | 200 |
| 2020-12-18 | $57.40 | $57.40 | $57.40 | $57.40 | $56.89 | 436 |
| 2020-12-17 | $57.33 | $57.33 | $57.21 | $57.33 | $56.82 | 436 |
| 2020-12-16 | $57.28 | $57.28 | $57.28 | $57.28 | $56.77 | 2 |
| 2020-12-15 | $57.13 | $57.13 | $57.13 | $57.13 | $56.62 | 61 |
| 2020-12-14 | $56.35 | $56.35 | $56.35 | $56.35 | $55.85 | 70 |
| 2020-12-11 | $56.33 | $56.43 | $56.33 | $56.43 | $55.93 | 315 |
| 2020-12-10 | $56.74 | $56.74 | $56.74 | $56.74 | $56.24 | 72 |
| 2020-12-09 | $56.78 | $56.78 | $56.78 | $56.78 | $56.28 | 242 |
| 2020-12-08 | $57.00 | $57.28 | $57.00 | $57.28 | $56.77 | 242 |
| 2020-12-07 | $57.23 | $57.23 | $57.23 | $57.23 | $56.72 | 15 |
| 2020-12-04 | $57.17 | $57.17 | $57.17 | $57.17 | $56.66 | 14 |
| 2020-12-03 | $56.68 | $56.68 | $56.68 | $56.68 | $56.18 | 18 |
| 2020-12-02 | $56.74 | $56.74 | $56.71 | $56.71 | $56.20 | 370 |
| 2020-12-01 | $56.69 | $56.70 | $56.64 | $56.64 | $56.14 | 468 |
| 2020-11-30 | $55.31 | $55.60 | $55.30 | $55.60 | $55.11 | 1,277 |
| 2020-11-27 | $55.69 | $55.74 | $55.69 | $55.74 | $55.24 | 283 |
| 2020-11-25 | $55.53 | $55.53 | $55.49 | $55.49 | $55.00 | 211 |
| 2020-11-24 | $55.67 | $55.89 | $55.61 | $55.89 | $55.39 | 1,111 |
| 2020-11-23 | $55.30 | $55.41 | $55.30 | $55.41 | $54.92 | 355 |
| 2020-11-20 | $55.43 | $55.43 | $55.18 | $55.18 | $54.69 | 288 |
| 2020-11-19 | $55.40 | $55.40 | $55.40 | $55.40 | $54.91 | 3 |
| 2020-11-18 | $55.33 | $55.33 | $55.33 | $55.33 | $54.84 | 1 |
| 2020-11-17 | $56.34 | $56.34 | $56.34 | $56.34 | $55.84 | 239 |
| 2020-11-16 | $56.63 | $56.63 | $56.63 | $56.63 | $56.12 | 208 |
| 2020-11-13 | $56.33 | $56.33 | $56.23 | $56.23 | $55.73 | 213 |
| 2020-11-12 | $55.20 | $55.31 | $55.19 | $55.28 | $54.79 | 1,911 |
| 2020-11-11 | $55.86 | $55.93 | $55.81 | $55.81 | $55.31 | 3,810 |
| 2020-11-10 | $55.23 | $55.63 | $55.23 | $55.63 | $55.14 | 159 |
| 2020-11-09 | $57.16 | $57.16 | $56.21 | $56.21 | $55.71 | 295 |
| 2020-11-06 | $55.29 | $55.38 | $55.29 | $55.38 | $54.89 | 130 |
| 2020-11-05 | $55.57 | $55.58 | $55.34 | $55.44 | $54.95 | 5,187 |
| 2020-11-04 | $54.31 | $54.31 | $54.31 | $54.31 | $53.83 | 56 |
| 2020-11-03 | $53.99 | $53.99 | $52.94 | $53.42 | $52.95 | 549 |
| 2020-11-02 | $52.20 | $52.20 | $52.20 | $52.20 | $51.73 | 78 |
| 2020-10-30 | $51.37 | $51.37 | $51.37 | $51.37 | $50.91 | 53 |
| 2020-10-29 | $52.00 | $52.56 | $52.00 | $52.56 | $52.10 | 536 |
| 2020-10-28 | $52.90 | $52.90 | $52.07 | $52.07 | $51.60 | 583 |
| 2020-10-27 | $53.99 | $53.99 | $53.83 | $53.83 | $53.35 | 254 |
| 2020-10-26 | $53.85 | $53.95 | $53.85 | $53.95 | $53.48 | 170 |
| 2020-10-23 | $55.12 | $55.12 | $55.12 | $55.12 | $54.63 | 367 |
| 2020-10-22 | $55.01 | $55.01 | $55.01 | $55.01 | $54.52 | 367 |
| 2020-10-21 | $54.81 | $54.97 | $54.72 | $54.72 | $54.24 | 2,220 |
| 2020-10-20 | $54.82 | $54.82 | $54.82 | $54.82 | $54.33 | 1 |
| 2020-10-19 | $55.48 | $55.48 | $54.43 | $54.43 | $53.94 | 729 |
| 2020-10-16 | $55.39 | $55.39 | $55.39 | $55.39 | $54.90 | 56 |
| 2020-10-15 | $55.14 | $55.61 | $55.14 | $55.61 | $55.11 | 420 |
| 2020-10-14 | $55.47 | $55.47 | $55.47 | $55.47 | $54.98 | 146 |
| 2020-10-13 | $56.16 | $56.16 | $56.16 | $56.16 | $55.66 | 35 |
| 2020-10-12 | $56.34 | $56.76 | $56.34 | $56.76 | $56.26 | 734 |
| 2020-10-09 | $55.48 | $55.48 | $55.45 | $55.45 | $54.96 | 628 |
| 2020-10-08 | $55.18 | $55.18 | $55.18 | $55.18 | $54.69 | 54 |
| 2020-10-07 | $54.45 | $54.72 | $54.45 | $54.72 | $54.23 | 166 |
| 2020-10-06 | $53.64 | $53.64 | $53.64 | $53.64 | $53.16 | 174 |
| 2020-10-05 | $53.96 | $54.17 | $53.96 | $54.17 | $53.69 | 174 |
| 2020-10-02 | $53.66 | $53.66 | $53.66 | $53.66 | $53.18 | 62 |
| 2020-10-01 | $54.39 | $54.44 | $54.39 | $54.44 | $53.96 | 347 |
| 2020-09-30 | $54.22 | $54.22 | $54.22 | $54.22 | $53.73 | 27 |
| 2020-09-29 | $53.68 | $53.68 | $53.47 | $53.47 | $52.99 | 302 |
| 2020-09-28 | $53.68 | $53.70 | $53.67 | $53.70 | $53.22 | 488 |
| 2020-09-25 | $52.35 | $53.00 | $52.33 | $53.00 | $52.53 | 645 |
| 2020-09-24 | $52.56 | $52.56 | $52.10 | $52.10 | $51.64 | 401 |
| 2020-09-23 | $51.56 | $51.56 | $51.56 | $51.56 | $51.10 | 68 |
| 2020-09-22 | $52.88 | $52.88 | $52.88 | $52.88 | $52.41 | 25 |
| 2020-09-21 | $51.96 | $52.46 | $51.96 | $52.46 | $51.83 | 361 |
| 2020-09-18 | $53.26 | $53.46 | $53.26 | $53.46 | $52.81 | 112 |
| 2020-09-17 | $53.18 | $53.24 | $53.18 | $53.24 | $52.60 | 523 |
| 2020-09-16 | $54.47 | $54.59 | $54.47 | $54.59 | $53.93 | 231 |
| 2020-09-15 | $54.55 | $54.55 | $54.48 | $54.48 | $53.82 | 665 |
| 2020-09-14 | $53.76 | $53.76 | $53.66 | $53.66 | $53.01 | 1,799 |
| 2020-09-11 | $52.82 | $52.82 | $52.82 | $52.82 | $52.18 | 4 |
| 2020-09-10 | $52.92 | $52.92 | $52.92 | $52.92 | $52.28 | 73 |
| 2020-09-09 | $53.26 | $53.45 | $53.26 | $53.45 | $52.81 | 342 |
| 2020-09-08 | $52.42 | $52.42 | $52.42 | $52.42 | $51.79 | 93 |
| 2020-09-04 | $53.67 | $54.09 | $53.67 | $54.09 | $53.44 | 595 |
| 2020-09-03 | $54.65 | $54.65 | $54.63 | $54.63 | $53.97 | 176 |
| 2020-09-02 | $56.77 | $56.77 | $56.77 | $56.77 | $56.08 | 69 |
| 2020-09-01 | $55.77 | $55.77 | $55.77 | $55.77 | $55.10 | 49 |
| 2020-08-31 | $55.55 | $55.55 | $55.55 | $55.55 | $54.88 | 66 |
| 2020-08-28 | $55.34 | $55.36 | $55.14 | $55.36 | $54.69 | 600 |
| 2020-08-27 | $54.94 | $54.94 | $54.94 | $54.94 | $54.27 | 75 |
| 2020-08-26 | $54.91 | $54.91 | $54.91 | $54.91 | $54.24 | 11 |
| 2020-08-25 | $54.50 | $54.68 | $54.50 | $54.68 | $54.02 | 763 |
| 2020-08-24 | $54.49 | $54.69 | $54.49 | $54.69 | $54.03 | 121 |
| 2020-08-21 | $53.08 | $53.87 | $53.08 | $53.87 | $53.21 | 1,326 |
| 2020-08-20 | $53.30 | $53.50 | $53.30 | $53.50 | $52.85 | 317 |
| 2020-08-19 | $53.11 | $53.11 | $53.11 | $53.11 | $52.46 | 45 |
| 2020-08-18 | $53.45 | $53.45 | $53.40 | $53.40 | $52.76 | 701 |
| 2020-08-17 | $53.08 | $53.16 | $53.08 | $53.12 | $52.47 | 659 |
| 2020-08-14 | $52.98 | $53.01 | $52.86 | $52.91 | $52.27 | 1,736 |
| 2020-08-13 | $52.97 | $52.97 | $52.94 | $52.94 | $52.30 | 250 |
| 2020-08-12 | $52.87 | $52.93 | $52.87 | $52.93 | $52.29 | 150 |
| 2020-08-11 | $52.92 | $52.94 | $52.23 | $52.23 | $51.60 | 605 |
| 2020-08-10 | $52.61 | $52.63 | $52.28 | $52.63 | $51.99 | 270 |
| 2020-08-07 | $52.67 | $52.67 | $52.67 | $52.67 | $52.03 | 2 |
| 2020-08-06 | $52.30 | $52.76 | $52.30 | $52.76 | $52.13 | 395 |
| 2020-08-05 | $52.35 | $52.42 | $52.35 | $52.42 | $51.78 | 212 |
| 2020-08-04 | $52.18 | $52.18 | $52.07 | $52.10 | $51.47 | 851 |
| 2020-08-03 | $51.90 | $51.94 | $51.90 | $51.94 | $51.31 | 221 |
| 2020-07-31 | $50.67 | $51.01 | $50.64 | $51.01 | $50.39 | 786 |
| 2020-07-30 | $50.75 | $51.07 | $50.75 | $51.07 | $50.46 | 525 |
| 2020-07-29 | $51.27 | $51.27 | $51.27 | $51.27 | $50.65 | 205 |
| 2020-07-28 | $50.95 | $51.34 | $50.95 | $50.96 | $50.34 | 3,890 |
| 2020-07-27 | $50.89 | $50.94 | $50.89 | $50.94 | $50.32 | 753 |
| 2020-07-24 | $51.34 | $51.34 | $51.24 | $51.24 | $50.62 | 760 |
| 2020-07-23 | $52.21 | $52.25 | $51.45 | $51.53 | $50.91 | 4,404 |
| 2020-07-22 | $52.15 | $52.15 | $52.15 | $52.15 | $51.52 | 126 |
| 2020-07-21 | $52.07 | $52.11 | $51.88 | $51.88 | $51.25 | 565 |
| 2020-07-20 | $51.67 | $51.96 | $51.67 | $51.96 | $51.33 | 341 |
| 2020-07-17 | $51.04 | $51.11 | $51.04 | $51.11 | $50.49 | 222 |
| 2020-07-16 | $51.01 | $51.15 | $51.01 | $51.15 | $50.53 | 158 |
| 2020-07-15 | $51.28 | $51.28 | $51.28 | $51.28 | $50.66 | 2 |
| 2020-07-14 | $49.81 | $50.70 | $49.75 | $50.70 | $50.09 | 498 |
| 2020-07-13 | $51.02 | $51.02 | $49.81 | $49.81 | $49.20 | 1,541 |
| 2020-07-10 | $50.74 | $50.74 | $50.74 | $50.74 | $50.13 | 100 |
| 2020-07-09 | $50.15 | $50.15 | $49.82 | $49.97 | $49.37 | 240 |
| 2020-07-08 | $50.17 | $50.17 | $50.17 | $50.17 | $49.56 | 292 |
| 2020-07-07 | $50.32 | $50.34 | $50.32 | $50.34 | $49.73 | 1,064 |
| 2020-07-06 | $50.36 | $50.49 | $50.33 | $50.49 | $49.88 | 842 |
| 2020-07-02 | $49.48 | $49.48 | $49.48 | $49.48 | $48.88 | 94 |
| 2020-07-01 | $49.42 | $49.42 | $49.42 | $49.42 | $48.82 | 132 |
| 2020-06-30 | $49.05 | $49.38 | $49.00 | $49.38 | $48.79 | 932 |
| 2020-06-29 | $48.68 | $48.68 | $48.66 | $48.66 | $48.07 | 116 |
| 2020-06-26 | $48.51 | $48.51 | $47.70 | $47.70 | $47.12 | 1,191 |
| 2020-06-25 | $48.49 | $48.80 | $48.38 | $48.80 | $48.21 | 913 |
| 2020-06-24 | $48.28 | $48.28 | $48.15 | $48.18 | $47.60 | 897 |
| 2020-06-23 | $49.28 | $49.67 | $49.27 | $49.45 | $48.86 | 7,869 |
| 2020-06-22 | $48.10 | $49.35 | $47.98 | $49.35 | $48.55 | 2,552 |
| 2020-06-19 | $49.02 | $49.04 | $49.02 | $49.02 | $48.23 | 5,001 |
| 2020-06-18 | $49.08 | $49.11 | $48.92 | $49.08 | $48.29 | 373 |
| 2020-06-17 | $49.10 | $49.14 | $49.07 | $49.14 | $48.35 | 1,045 |
| 2020-06-16 | $49.51 | $49.51 | $48.71 | $49.15 | $48.36 | 1,535 |
| 2020-06-15 | $45.97 | $48.40 | $45.97 | $48.36 | $47.58 | 6,609 |
| 2020-06-12 | $48.91 | $48.91 | $47.92 | $48.21 | $47.43 | 748 |
| 2020-06-11 | $49.05 | $49.05 | $47.72 | $47.72 | $46.95 | 8,833 |
| 2020-06-10 | $50.34 | $50.34 | $50.34 | $50.34 | $49.53 | 134 |
| 2020-06-09 | $50.55 | $50.55 | $50.43 | $50.43 | $49.62 | 361 |
| 2020-06-08 | $50.80 | $50.89 | $50.23 | $50.53 | $49.72 | 66,168 |
| 2020-06-05 | $51.14 | $51.14 | $50.95 | $50.95 | $50.13 | 2,530 |
| 2020-06-04 | $50.03 | $50.05 | $49.88 | $49.88 | $49.07 | 1,881 |
| 2020-06-03 | $51.46 | $51.46 | $50.21 | $50.47 | $49.66 | 1,156 |
| 2020-06-02 | $49.53 | $51.52 | $49.38 | $49.65 | $48.85 | 5,187 |
| 2020-06-01 | $49.97 | $49.97 | $49.94 | $49.95 | $49.14 | 1,780 |
| 2020-05-29 | $49.03 | $49.45 | $47.18 | $49.45 | $48.66 | 1,505 |
| 2020-05-28 | $49.00 | $49.40 | $48.89 | $48.89 | $48.10 | 2,896 |
| 2020-05-27 | $48.85 | $49.32 | $48.41 | $49.32 | $48.53 | 2,947 |
| 2020-05-26 | $49.07 | $49.08 | $49.07 | $49.08 | $48.29 | 183 |
| 2020-05-22 | $47.92 | $48.04 | $46.73 | $48.04 | $47.27 | 2,268 |
| 2020-05-21 | $48.20 | $48.29 | $48.20 | $48.26 | $47.48 | 916 |
| 2020-05-20 | $48.49 | $48.69 | $48.47 | $48.63 | $47.84 | 11,340 |
| 2020-05-19 | $48.80 | $48.80 | $48.59 | $48.59 | $47.81 | 1,561 |
| 2020-05-18 | $49.99 | $49.99 | $48.79 | $49.14 | $48.35 | 1,622 |
| 2020-05-15 | $47.07 | $47.65 | $47.07 | $47.65 | $46.88 | 66,620 |
| 2020-05-14 | $46.80 | $47.32 | $46.44 | $47.32 | $46.56 | 651 |
| 2020-05-13 | $46.98 | $47.10 | $46.27 | $46.51 | $45.76 | 2,366 |
| 2020-05-12 | $48.40 | $48.40 | $47.57 | $47.57 | $46.80 | 1,374 |
| 2020-05-11 | $47.94 | $48.44 | $47.82 | $48.21 | $47.43 | 2,487 |
| 2020-05-08 | $47.94 | $48.35 | $47.94 | $48.34 | $47.56 | 746 |
| 2020-05-07 | $47.65 | $47.65 | $47.54 | $47.59 | $46.83 | 2,646 |
| 2020-05-06 | $47.00 | $47.17 | $46.00 | $46.79 | $46.03 | 11,233 |
| 2020-05-05 | $46.37 | $46.37 | $46.37 | $46.37 | $45.63 | 0 |
| 2020-05-04 | $46.10 | $46.37 | $46.10 | $46.37 | $45.63 | 341 |
| 2020-05-01 | $47.49 | $47.49 | $47.49 | $47.49 | $46.73 | 20 |
| 2020-04-30 | $47.59 | $47.69 | $45.65 | $47.49 | $46.73 | 3,911 |
| 2020-04-29 | $47.78 | $49.73 | $47.78 | $47.90 | $47.13 | 1,226 |
| 2020-04-28 | $47.58 | $47.58 | $47.00 | $47.07 | $46.31 | 511 |
| 2020-04-27 | $47.00 | $47.13 | $47.00 | $47.13 | $46.38 | 340 |
| 2020-04-24 | $46.29 | $46.29 | $46.27 | $46.27 | $45.52 | 295 |
| 2020-04-23 | $46.14 | $46.16 | $45.69 | $45.69 | $44.95 | 754 |
| 2020-04-22 | $45.31 | $45.56 | $45.12 | $45.56 | $44.82 | 2,005 |
| 2020-04-21 | $44.82 | $44.82 | $44.45 | $44.45 | $43.74 | 312 |
| 2020-04-20 | $46.35 | $46.43 | $46.24 | $46.43 | $45.68 | 619 |
| 2020-04-17 | $46.20 | $47.18 | $46.20 | $46.57 | $45.82 | 6,557 |
| 2020-04-16 | $45.33 | $45.56 | $44.97 | $45.56 | $44.83 | 12,303 |
| 2020-04-15 | $45.36 | $45.36 | $44.86 | $45.08 | $44.35 | 2,995 |
| 2020-04-14 | $44.35 | $47.47 | $44.35 | $46.09 | $45.34 | 5,575 |
| 2020-04-13 | $45.91 | $45.91 | $44.67 | $44.67 | $43.95 | 113 |
| 2020-04-09 | $46.17 | $46.24 | $45.96 | $45.96 | $45.22 | 413 |
| 2020-04-08 | $44.73 | $45.44 | $44.60 | $45.44 | $44.71 | 7,540 |
| 2020-04-07 | $45.05 | $45.05 | $45.05 | $45.05 | $44.32 | 9 |
| 2020-04-06 | $41.67 | $41.67 | $41.67 | $41.67 | $41.00 | 2 |
| 2020-04-03 | $41.53 | $41.53 | $41.53 | $41.53 | $40.86 | 0 |
| 2020-04-02 | $40.01 | $40.01 | $40.01 | $40.01 | $39.37 | 15 |
| 2020-04-01 | $40.68 | $42.25 | $39.60 | $40.01 | $39.37 | 8,113 |
| 2020-03-31 | $42.43 | $42.43 | $42.14 | $42.14 | $41.46 | 391 |
| 2020-03-30 | $42.40 | $42.40 | $42.32 | $42.32 | $41.64 | 334 |
| 2020-03-27 | $40.89 | $40.89 | $40.89 | $40.89 | $40.23 | 99 |
| 2020-03-26 | $41.58 | $42.88 | $41.58 | $42.60 | $41.92 | 1,251 |
| 2020-03-25 | $40.21 | $40.21 | $40.21 | $40.21 | $39.56 | 35 |
| 2020-03-24 | $38.75 | $39.44 | $38.75 | $39.44 | $38.80 | 195 |
| 2020-03-23 | $36.99 | $36.99 | $36.99 | $36.99 | $36.25 | 20 |
| 2020-03-20 | $39.08 | $39.22 | $38.23 | $38.30 | $37.53 | 1,575 |
| 2020-03-19 | $40.85 | $41.86 | $40.65 | $41.05 | $40.23 | 6,830 |
| 2020-03-18 | $40.41 | $40.41 | $38.34 | $39.74 | $38.94 | 1,655 |
| 2020-03-17 | $41.30 | $41.49 | $41.30 | $41.49 | $40.66 | 280 |
| 2020-03-16 | $40.63 | $41.11 | $38.51 | $38.51 | $37.74 | 35,941 |
| 2020-03-13 | $40.60 | $42.51 | $39.00 | $42.51 | $41.66 | 911 |
| 2020-03-12 | $40.42 | $40.42 | $39.41 | $39.41 | $38.62 | 145 |
| 2020-03-11 | $42.92 | $42.92 | $42.92 | $42.92 | $42.06 | 93 |
| 2020-03-10 | $44.84 | $44.84 | $44.84 | $44.84 | $43.94 | 27 |
| 2020-03-09 | $45.39 | $45.39 | $42.27 | $42.59 | $41.74 | 991 |
| 2020-03-06 | $43.56 | $45.40 | $43.56 | $45.40 | $44.48 | 1,278 |
| 2020-03-05 | $46.29 | $46.42 | $45.66 | $45.66 | $44.75 | 546 |
| 2020-03-04 | $45.86 | $47.09 | $45.85 | $47.09 | $46.14 | 1,157 |
| 2020-03-03 | $46.50 | $46.50 | $45.13 | $45.35 | $44.44 | 3,671 |
| 2020-03-02 | $45.03 | $46.39 | $45.03 | $46.39 | $45.46 | 468 |
| 2020-02-28 | $43.10 | $44.11 | $43.09 | $44.11 | $43.22 | 1,343 |
| 2020-02-27 | $45.80 | $45.85 | $44.72 | $44.72 | $43.82 | 1,238 |
| 2020-02-26 | $46.98 | $46.98 | $46.43 | $46.43 | $45.50 | 360 |
| 2020-02-25 | $48.35 | $48.44 | $46.75 | $46.75 | $45.81 | 6,273 |
| 2020-02-24 | $48.65 | $48.65 | $48.24 | $48.33 | $47.36 | 1,447 |
| 2020-02-21 | $49.84 | $49.84 | $49.84 | $49.84 | $48.84 | 25 |
| 2020-02-20 | $50.29 | $50.29 | $50.29 | $50.29 | $49.28 | 4 |
| 2020-02-19 | $50.46 | $50.46 | $50.40 | $50.40 | $49.38 | 723 |
| 2020-02-18 | $50.43 | $50.43 | $50.20 | $50.26 | $49.25 | 6,016 |
| 2020-02-14 | $50.17 | $50.49 | $50.06 | $50.49 | $49.48 | 8,101 |
| 2020-02-13 | $50.47 | $50.47 | $50.18 | $50.18 | $49.17 | 4,566 |
| 2020-02-12 | $50.50 | $50.53 | $50.50 | $50.53 | $49.52 | 554 |
| 2020-02-11 | $50.55 | $50.55 | $50.24 | $50.24 | $49.23 | 2,500 |
| 2020-02-10 | $50.29 | $50.47 | $50.14 | $50.29 | $49.28 | 15,500 |
| 2020-02-07 | $50.60 | $50.60 | $50.37 | $50.46 | $49.45 | 10,261 |
| 2020-02-06 | $50.90 | $50.93 | $50.90 | $50.93 | $49.91 | 186 |
| 2020-02-05 | $50.42 | $50.50 | $50.42 | $50.50 | $49.48 | 300 |