DIREXION NANOTECHNOLOGY ETF (TYNE) Exchange: NYSE ARCA
Data as of May 17, 2024
$17.26 ($0.00) 0.00%
DIREXION NANOTECHNOLOGY ETF - Daily Information
Click for more stock information on DIREXION NANOTECHNOLOGY ETF .| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $17.26 |
| Previous Close | $17.26 |
| High | $17.26 |
| Low | $17.26 |
| Adjusted Open | $17.26 |
| Previous Adjusted Close | $17.26 |
| Adjusted High | $17.26 |
| Adjusted Low | $17.26 |
Invest in DIREXION NANOTECHNOLOGY ETF (TYNE)
Historical Stock Data for DIREXION NANOTECHNOLOGY ETF (TYNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2023-02-17 | $17.08 | $17.26 | $17.08 | $17.26 | $17.26 | 172 |
| 2023-02-16 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 145 |
| 2023-02-15 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 3 |
| 2023-02-14 | $17.00 | $17.37 | $17.00 | $17.37 | $17.37 | 156 |
| 2023-02-13 | $17.25 | $17.25 | $17.06 | $17.21 | $17.21 | 285 |
| 2023-02-10 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 119 |
| 2023-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 13 |
| 2023-02-08 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 115 |
| 2023-02-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 73 |
| 2023-02-06 | $17.73 | $17.75 | $17.73 | $17.75 | $17.75 | 262 |
| 2023-02-03 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 20 |
| 2023-02-02 | $17.45 | $18.25 | $17.45 | $18.25 | $18.25 | 795 |
| 2023-02-01 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 42 |
| 2023-01-31 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 33 |
| 2023-01-30 | $17.68 | $17.68 | $17.21 | $17.21 | $17.21 | 451 |
| 2023-01-27 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 308 |
| 2023-01-26 | $17.69 | $17.69 | $17.67 | $17.67 | $17.67 | 316 |
| 2023-01-25 | $17.47 | $17.69 | $17.47 | $17.69 | $17.69 | 282 |
| 2023-01-24 | $17.76 | $17.76 | $17.67 | $17.76 | $17.76 | 2,026 |
| 2023-01-23 | $17.79 | $17.79 | $17.73 | $17.74 | $17.74 | 341 |
| 2023-01-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 48 |
| 2023-01-19 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 48 |
| 2023-01-18 | $17.69 | $17.69 | $17.46 | $17.46 | $17.46 | 108 |
| 2023-01-17 | $17.68 | $17.71 | $17.65 | $17.65 | $17.65 | 232 |
| 2023-01-13 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 8 |
| 2023-01-12 | $17.33 | $17.60 | $17.33 | $17.60 | $17.60 | 201 |
| 2023-01-11 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 54 |
| 2023-01-10 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 1 |
| 2023-01-09 | $16.73 | $16.73 | $16.63 | $16.63 | $16.63 | 234 |
| 2023-01-06 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 4 |
| 2023-01-05 | $16.65 | $16.65 | $16.61 | $16.61 | $16.61 | 1,830 |
| 2023-01-04 | $16.56 | $16.56 | $16.20 | $16.49 | $16.49 | 1,605 |
| 2023-01-03 | $16.01 | $16.01 | $15.90 | $15.94 | $15.94 | 1,078 |
| 2022-12-30 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 140 |
| 2022-12-29 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 1,886 |
| 2022-12-28 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 36 |
| 2022-12-27 | $16.14 | $16.14 | $16.00 | $16.00 | $16.00 | 802 |
| 2022-12-23 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 26 |
| 2022-12-22 | $16.35 | $16.67 | $16.35 | $16.67 | $16.67 | 294 |
| 2022-12-21 | $17.00 | $17.02 | $17.00 | $17.02 | $17.02 | 357 |
| 2022-12-20 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 62 |
| 2022-12-19 | $16.95 | $16.95 | $16.36 | $16.36 | $16.35 | 112 |
| 2022-12-16 | $16.79 | $16.95 | $16.79 | $16.95 | $16.95 | 159 |
| 2022-12-15 | $17.55 | $17.55 | $17.09 | $17.09 | $17.08 | 535 |
| 2022-12-14 | $17.60 | $17.66 | $17.60 | $17.66 | $17.65 | 101 |
| 2022-12-13 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 31 |
| 2022-12-12 | $17.14 | $17.31 | $17.14 | $17.31 | $17.31 | 342 |
| 2022-12-09 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 23 |
| 2022-12-08 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 4 |
| 2022-12-07 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 4 |
| 2022-12-06 | $17.00 | $17.00 | $16.90 | $16.90 | $16.90 | 202 |
| 2022-12-05 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 168 |
| 2022-12-02 | $17.58 | $17.80 | $17.58 | $17.80 | $17.80 | 153 |
| 2022-12-01 | $17.46 | $17.53 | $17.46 | $17.53 | $17.53 | 169 |
| 2022-11-30 | $16.75 | $17.49 | $16.75 | $17.49 | $17.49 | 205 |
| 2022-11-29 | $17.01 | $17.01 | $16.89 | $16.89 | $16.89 | 107 |
| 2022-11-28 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 25 |
| 2022-11-25 | $17.34 | $17.34 | $17.31 | $17.31 | $17.31 | 504 |
| 2022-11-23 | $17.29 | $17.44 | $17.27 | $17.27 | $17.27 | 5,607 |
| 2022-11-22 | $17.22 | $17.22 | $16.95 | $16.98 | $16.98 | 10,478 |
| 2022-11-21 | $17.31 | $17.31 | $16.94 | $16.94 | $16.94 | 6,351 |
| 2022-11-18 | $17.61 | $17.62 | $17.12 | $17.20 | $17.20 | 7,155 |
| 2022-11-17 | $17.51 | $17.51 | $17.06 | $17.20 | $17.20 | 2,502 |
| 2022-11-16 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 3 |
| 2022-11-15 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 55 |
| 2022-11-14 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 171 |
| 2022-11-11 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 71 |
| 2022-11-10 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 13 |
| 2022-11-09 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 149 |
| 2022-11-08 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 12 |
| 2022-11-07 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 66 |
| 2022-11-04 | $16.81 | $17.19 | $16.81 | $17.19 | $17.19 | 126 |
| 2022-11-03 | $16.69 | $16.79 | $16.58 | $16.79 | $16.79 | 1,239 |
| 2022-11-02 | $16.67 | $16.74 | $16.41 | $16.41 | $16.41 | 343 |
| 2022-11-01 | $16.53 | $16.53 | $16.46 | $16.46 | $16.46 | 332 |
| 2022-10-31 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 42 |
| 2022-10-28 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 57 |
| 2022-10-27 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 100 |
| 2022-10-26 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 39 |
| 2022-10-25 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 20 |
| 2022-10-24 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 86 |
| 2022-10-21 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 60 |
| 2022-10-20 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 2 |
| 2022-10-19 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 34 |
| 2022-10-18 | $15.12 | $15.22 | $15.12 | $15.22 | $15.22 | 269 |
| 2022-10-17 | $15.16 | $15.24 | $15.15 | $15.24 | $15.24 | 1,138 |
| 2022-10-14 | $14.95 | $14.95 | $14.79 | $14.79 | $14.79 | 221 |
| 2022-10-13 | $15.42 | $15.42 | $15.37 | $15.37 | $15.37 | 213 |
| 2022-10-12 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 4 |
| 2022-10-11 | $14.84 | $14.92 | $14.79 | $14.84 | $14.84 | 1,156 |
| 2022-10-10 | $14.75 | $14.84 | $14.73 | $14.83 | $14.83 | 2,504 |
| 2022-10-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 24 |
| 2022-10-06 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 99 |
| 2022-10-05 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 23 |
| 2022-10-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 187 |
| 2022-10-03 | $14.75 | $14.91 | $14.75 | $14.91 | $14.91 | 260 |
| 2022-09-30 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 90 |
| 2022-09-29 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 100 |
| 2022-09-28 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 30 |
| 2022-09-27 | $14.54 | $14.54 | $14.53 | $14.53 | $14.53 | 359 |
| 2022-09-26 | $14.33 | $14.33 | $14.32 | $14.32 | $14.32 | 212 |
| 2022-09-23 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 48 |
| 2022-09-22 | $14.94 | $14.94 | $14.85 | $14.86 | $14.86 | 587 |
| 2022-09-21 | $15.69 | $15.69 | $15.34 | $15.34 | $15.34 | 199 |
| 2022-09-20 | $15.87 | $15.87 | $15.69 | $15.69 | $15.69 | 1,285 |
| 2022-09-19 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 8 |
| 2022-09-16 | $16.03 | $16.21 | $16.03 | $16.21 | $16.21 | 134 |
| 2022-09-15 | $16.62 | $16.72 | $16.62 | $16.72 | $16.72 | 432 |
| 2022-09-14 | $16.52 | $16.55 | $16.52 | $16.55 | $16.55 | 253 |
| 2022-09-13 | $16.76 | $16.76 | $16.41 | $16.41 | $16.41 | 338 |
| 2022-09-12 | $17.16 | $17.19 | $17.16 | $17.19 | $17.19 | 123 |
| 2022-09-09 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 12 |
| 2022-09-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 2 |
| 2022-09-07 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 22 |
| 2022-09-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 5 |
| 2022-09-02 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 43 |
| 2022-09-01 | $15.95 | $16.46 | $15.95 | $16.46 | $16.46 | 610 |
| 2022-08-31 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 83 |
| 2022-08-30 | $16.46 | $16.51 | $16.46 | $16.51 | $16.51 | 667 |
| 2022-08-29 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 182 |
| 2022-08-26 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 71 |
| 2022-08-25 | $18.17 | $18.18 | $18.17 | $18.18 | $18.18 | 124 |
| 2022-08-24 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 16 |
| 2022-08-23 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 182 |
| 2022-08-22 | $17.18 | $17.24 | $16.91 | $16.97 | $16.97 | 1,932 |
| 2022-08-19 | $17.77 | $17.77 | $17.47 | $17.47 | $17.47 | 226 |
| 2022-08-18 | $18.40 | $18.40 | $18.24 | $18.24 | $18.24 | 353 |
| 2022-08-17 | $18.90 | $18.90 | $18.76 | $18.76 | $18.76 | 247 |
| 2022-08-16 | $19.57 | $19.57 | $19.33 | $19.33 | $19.33 | 718 |
| 2022-08-15 | $19.95 | $20.21 | $19.95 | $20.21 | $20.21 | 873 |
| 2022-08-12 | $19.53 | $19.93 | $19.53 | $19.93 | $19.93 | 151 |
| 2022-08-11 | $19.50 | $19.50 | $19.18 | $19.18 | $19.18 | 231 |
| 2022-08-10 | $18.29 | $19.04 | $18.29 | $19.04 | $19.04 | 2,991 |
| 2022-08-09 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 34 |
| 2022-08-08 | $18.61 | $18.65 | $18.53 | $18.65 | $18.65 | 1,581 |
| 2022-08-05 | $18.26 | $18.60 | $18.22 | $18.59 | $18.59 | 1,206 |
| 2022-08-04 | $18.31 | $18.53 | $18.31 | $18.53 | $18.53 | 1,003 |
| 2022-08-03 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 92 |
| 2022-08-02 | $17.42 | $17.64 | $17.42 | $17.57 | $17.57 | 224 |
| 2022-08-01 | $18.45 | $18.45 | $17.23 | $17.23 | $17.23 | 1,178 |
| 2022-07-29 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 35 |
| 2022-07-28 | $17.38 | $17.70 | $17.38 | $17.70 | $17.70 | 1,043 |
| 2022-07-27 | $17.18 | $17.63 | $17.18 | $17.63 | $17.63 | 366 |
| 2022-07-26 | $17.05 | $17.25 | $17.05 | $17.13 | $17.13 | 256 |
| 2022-07-25 | $17.04 | $17.22 | $17.04 | $17.22 | $17.22 | 142 |
| 2022-07-22 | $18.12 | $18.12 | $17.18 | $17.18 | $17.18 | 519 |
| 2022-07-21 | $17.94 | $17.96 | $17.91 | $17.95 | $17.95 | 1,982 |
| 2022-07-20 | $17.31 | $17.66 | $17.31 | $17.66 | $17.66 | 5,441 |
| 2022-07-19 | $16.87 | $17.15 | $16.87 | $17.15 | $17.15 | 433 |
| 2022-07-18 | $16.52 | $16.52 | $16.06 | $16.16 | $16.16 | 1,543 |
| 2022-07-15 | $16.30 | $16.43 | $16.30 | $16.43 | $16.43 | 270 |
| 2022-07-14 | $16.17 | $16.23 | $16.17 | $16.23 | $16.23 | 312 |
| 2022-07-13 | $16.43 | $16.51 | $16.42 | $16.51 | $16.51 | 2,606 |
| 2022-07-12 | $15.78 | $16.29 | $15.78 | $16.29 | $16.29 | 669 |
| 2022-07-11 | $16.63 | $16.63 | $16.20 | $16.20 | $16.20 | 2,650 |
| 2022-07-08 | $16.35 | $16.67 | $16.35 | $16.67 | $16.67 | 238 |
| 2022-07-07 | $16.46 | $16.64 | $16.46 | $16.64 | $16.64 | 218 |
| 2022-07-06 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 76 |
| 2022-07-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 33 |
| 2022-07-01 | $14.94 | $15.07 | $14.76 | $15.07 | $15.07 | 206 |
| 2022-06-30 | $14.79 | $14.96 | $14.79 | $14.88 | $14.88 | 293 |
| 2022-06-29 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 62 |
| 2022-06-28 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 7 |
| 2022-06-27 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 46 |
| 2022-06-24 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 115 |
| 2022-06-23 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 67 |
| 2022-06-22 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 22 |
| 2022-06-21 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 41 |
| 2022-06-17 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 61 |
| 2022-06-16 | $13.51 | $13.71 | $13.51 | $13.71 | $13.71 | 298 |
| 2022-06-15 | $14.08 | $14.13 | $14.08 | $14.13 | $14.13 | 700 |
| 2022-06-14 | $13.55 | $13.69 | $13.55 | $13.69 | $13.69 | 392 |
| 2022-06-13 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 94 |
| 2022-06-10 | $14.76 | $14.76 | $14.41 | $14.41 | $14.41 | 1,065 |
| 2022-06-09 | $15.64 | $15.83 | $15.23 | $15.23 | $15.23 | 3,018 |
| 2022-06-08 | $15.76 | $15.86 | $15.76 | $15.86 | $15.86 | 181 |
| 2022-06-07 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 15 |
| 2022-06-06 | $16.05 | $16.05 | $15.35 | $15.35 | $15.35 | 1,589 |
| 2022-06-03 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 42 |
| 2022-06-02 | $15.52 | $15.60 | $15.52 | $15.60 | $15.60 | 1,096 |
| 2022-06-01 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 201 |
| 2022-05-31 | $15.66 | $15.66 | $15.44 | $15.56 | $15.56 | 422 |
| 2022-05-27 | $15.18 | $15.78 | $15.18 | $15.78 | $15.78 | 473 |
| 2022-05-26 | $14.78 | $14.78 | $14.68 | $14.73 | $14.73 | 2,720 |
| 2022-05-25 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 170 |
| 2022-05-24 | $14.34 | $14.34 | $14.32 | $14.32 | $14.32 | 326 |
| 2022-05-23 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 92 |
| 2022-05-20 | $15.17 | $15.17 | $14.96 | $14.96 | $14.96 | 116 |
| 2022-05-19 | $15.00 | $15.04 | $15.00 | $15.04 | $15.04 | 725 |
| 2022-05-18 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 141 |
| 2022-05-17 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 13 |
| 2022-05-16 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 98 |
| 2022-05-13 | $14.65 | $14.70 | $14.64 | $14.64 | $14.64 | 1,144 |
| 2022-05-12 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 13 |
| 2022-05-11 | $13.45 | $13.45 | $13.27 | $13.30 | $13.30 | 2,351 |
| 2022-05-10 | $14.32 | $14.32 | $14.22 | $14.22 | $14.22 | 221 |
| 2022-05-09 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 284 |
| 2022-05-06 | $15.11 | $15.20 | $15.07 | $15.07 | $15.07 | 317 |
| 2022-05-05 | $16.11 | $16.11 | $15.37 | $15.45 | $15.45 | 1,358 |
| 2022-05-04 | $16.43 | $16.48 | $16.43 | $16.48 | $16.48 | 646 |
| 2022-05-03 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 31 |
| 2022-05-02 | $15.11 | $15.75 | $15.11 | $15.75 | $15.75 | 151 |
| 2022-04-29 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 242 |
| 2022-04-28 | $15.33 | $15.52 | $15.33 | $15.52 | $15.52 | 307 |
| 2022-04-27 | $15.52 | $15.52 | $15.31 | $15.31 | $15.31 | 851 |
| 2022-04-26 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 62 |
| 2022-04-25 | $15.96 | $16.05 | $15.96 | $16.05 | $16.05 | 502 |
| 2022-04-22 | $15.86 | $15.87 | $15.86 | $15.87 | $15.87 | 135 |
| 2022-04-21 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 109 |
| 2022-04-20 | $16.97 | $16.97 | $16.89 | $16.89 | $16.89 | 253 |
| 2022-04-19 | $16.96 | $16.96 | $16.93 | $16.93 | $16.93 | 248 |
| 2022-04-18 | $17.00 | $17.00 | $16.73 | $16.73 | $16.73 | 338 |
| 2022-04-14 | $17.55 | $17.55 | $17.43 | $17.43 | $17.43 | 212 |
| 2022-04-13 | $17.98 | $17.98 | $17.90 | $17.90 | $17.90 | 261 |
| 2022-04-12 | $17.91 | $17.91 | $17.56 | $17.57 | $17.57 | 317 |
| 2022-04-11 | $17.71 | $17.71 | $17.60 | $17.60 | $17.60 | 121 |
| 2022-04-08 | $18.48 | $18.48 | $18.08 | $18.08 | $18.08 | 273 |
| 2022-04-07 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 133 |
| 2022-04-06 | $18.52 | $18.52 | $18.11 | $18.45 | $18.45 | 1,119 |
| 2022-04-05 | $19.12 | $19.12 | $18.88 | $18.88 | $18.88 | 244 |
| 2022-04-04 | $19.43 | $19.74 | $19.43 | $19.64 | $19.64 | 8,180 |
| 2022-04-01 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 21 |
| 2022-03-31 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 220 |
| 2022-03-30 | $19.67 | $19.67 | $19.24 | $19.24 | $19.24 | 283 |
| 2022-03-29 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 17 |
| 2022-03-28 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 98 |
| 2022-03-25 | $19.00 | $19.00 | $18.69 | $18.69 | $18.69 | 289 |
| 2022-03-24 | $18.76 | $18.99 | $18.70 | $18.99 | $18.99 | 413 |
| 2022-03-23 | $19.35 | $19.35 | $18.84 | $18.84 | $18.84 | 317 |
| 2022-03-22 | $19.28 | $19.35 | $19.28 | $19.35 | $19.35 | 273 |
| 2022-03-21 | $19.36 | $19.36 | $18.71 | $18.71 | $18.71 | 317 |
| 2022-03-18 | $18.95 | $19.16 | $18.95 | $19.16 | $19.16 | 397 |
| 2022-03-17 | $18.52 | $18.59 | $18.52 | $18.59 | $18.59 | 239 |
| 2022-03-16 | $17.12 | $17.83 | $17.12 | $17.83 | $17.83 | 165 |
| 2022-03-15 | $16.54 | $16.79 | $16.54 | $16.79 | $16.79 | 208 |
| 2022-03-14 | $16.49 | $16.49 | $16.43 | $16.43 | $16.43 | 157 |
| 2022-03-11 | $17.53 | $17.53 | $17.00 | $17.00 | $17.00 | 113 |
| 2022-03-10 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 32 |
| 2022-03-09 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 94 |
| 2022-03-08 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 323 |
| 2022-03-07 | $17.12 | $17.12 | $16.83 | $16.83 | $16.83 | 2,032 |
| 2022-03-04 | $17.50 | $17.50 | $17.39 | $17.39 | $17.39 | 275 |
| 2022-03-03 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 14 |
| 2022-03-02 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 20 |
| 2022-03-01 | $18.80 | $18.83 | $18.37 | $18.37 | $18.37 | 2,359 |
| 2022-02-28 | $19.15 | $19.15 | $18.89 | $19.07 | $19.07 | 1,110 |
| 2022-02-25 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 83 |
| 2022-02-24 | $17.03 | $18.53 | $17.03 | $18.53 | $18.53 | 599 |
| 2022-02-23 | $18.35 | $18.35 | $17.59 | $17.59 | $17.59 | 671 |
| 2022-02-22 | $18.34 | $18.34 | $18.10 | $18.10 | $18.10 | 229 |
| 2022-02-18 | $18.76 | $18.76 | $18.64 | $18.65 | $18.65 | 437 |
| 2022-02-17 | $19.50 | $19.50 | $19.01 | $19.01 | $19.01 | 243 |
| 2022-02-16 | $19.31 | $19.75 | $19.31 | $19.74 | $19.74 | 1,785 |
| 2022-02-15 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 73 |
| 2022-02-14 | $19.03 | $19.03 | $18.81 | $18.81 | $18.81 | 894 |
| 2022-02-11 | $19.50 | $19.50 | $19.15 | $19.17 | $19.17 | 253 |
| 2022-02-10 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 102 |
| 2022-02-09 | $20.27 | $20.27 | $20.26 | $20.26 | $20.26 | 233 |
| 2022-02-08 | $19.38 | $19.46 | $19.31 | $19.46 | $19.46 | 687 |
| 2022-02-07 | $19.29 | $19.44 | $19.28 | $19.28 | $19.28 | 643 |
| 2022-02-04 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 254 |
| 2022-02-03 | $19.47 | $19.67 | $18.96 | $18.96 | $18.96 | 1,118 |
| 2022-02-02 | $19.75 | $19.75 | $19.66 | $19.66 | $19.66 | 912 |
| 2022-02-01 | $19.46 | $20.00 | $19.46 | $20.00 | $20.00 | 293 |
| 2022-01-31 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 92 |
| 2022-01-28 | $18.06 | $18.32 | $17.93 | $18.32 | $18.32 | 249 |
| 2022-01-27 | $18.39 | $18.43 | $17.77 | $17.77 | $17.77 | 869 |
| 2022-01-26 | $19.14 | $19.14 | $18.52 | $18.52 | $18.52 | 297 |
| 2022-01-25 | $18.99 | $18.99 | $18.57 | $18.78 | $18.78 | 1,010 |
| 2022-01-24 | $18.51 | $19.16 | $18.51 | $19.16 | $19.16 | 427 |
| 2022-01-21 | $18.82 | $19.16 | $18.82 | $18.86 | $18.86 | 1,110 |
| 2022-01-20 | $20.18 | $20.18 | $19.26 | $19.26 | $19.26 | 1,006 |
| 2022-01-19 | $19.77 | $19.77 | $19.52 | $19.52 | $19.52 | 242 |
| 2022-01-18 | $21.27 | $21.27 | $19.85 | $19.85 | $19.85 | 1,010 |
| 2022-01-14 | $21.08 | $21.38 | $21.08 | $21.38 | $21.38 | 586 |
| 2022-01-13 | $21.25 | $21.25 | $21.04 | $21.04 | $21.04 | 495 |
| 2022-01-12 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 81 |
| 2022-01-11 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 407 |
| 2022-01-10 | $21.21 | $21.77 | $21.21 | $21.77 | $21.77 | 212 |
| 2022-01-07 | $22.01 | $22.01 | $21.77 | $21.77 | $21.77 | 306 |
| 2022-01-06 | $22.02 | $22.04 | $22.02 | $22.03 | $22.03 | 706 |
| 2022-01-05 | $23.30 | $23.30 | $22.21 | $22.21 | $22.21 | 1,507 |
| 2022-01-04 | $23.86 | $23.86 | $23.31 | $23.31 | $23.31 | 307 |
| 2022-01-03 | $23.53 | $23.96 | $23.53 | $23.96 | $23.96 | 1,330 |
| 2021-12-31 | $23.96 | $23.96 | $23.56 | $23.56 | $23.56 | 1,822 |
| 2021-12-30 | $23.96 | $23.96 | $23.77 | $23.77 | $23.77 | 451 |
| 2021-12-29 | $23.22 | $23.53 | $23.22 | $23.44 | $23.44 | 616 |
| 2021-12-28 | $23.90 | $23.90 | $23.41 | $23.41 | $23.41 | 255 |
| 2021-12-27 | $25.65 | $25.65 | $23.85 | $23.99 | $23.99 | 3,485 |
| 2021-12-23 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 654 |
| 2021-12-22 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 165 |
| 2021-12-21 | $24.43 | $24.55 | $24.41 | $24.55 | $24.55 | 832 |
| 2021-12-20 | $23.82 | $24.09 | $23.82 | $24.09 | $24.09 | 231 |
| 2021-12-17 | $24.03 | $24.39 | $24.02 | $24.38 | $24.38 | 882 |
| 2021-12-16 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 272 |
| 2021-12-15 | $23.46 | $23.93 | $22.83 | $23.93 | $23.93 | 2,400 |
| 2021-12-14 | $23.17 | $23.38 | $23.17 | $23.24 | $23.24 | 732 |
| 2021-12-13 | $23.86 | $24.21 | $23.86 | $24.02 | $24.02 | 714 |
| 2021-12-10 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 387 |
| 2021-12-09 | $24.87 | $24.87 | $24.23 | $24.23 | $24.23 | 321 |
| 2021-12-08 | $25.29 | $25.29 | $25.17 | $25.17 | $25.17 | 1,380 |
| 2021-12-07 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 34 |
| 2021-12-06 | $22.90 | $23.32 | $22.90 | $23.32 | $23.32 | 864 |
| 2021-12-03 | $23.37 | $23.60 | $23.37 | $23.54 | $23.54 | 3,584 |
| 2021-12-02 | $24.03 | $24.35 | $23.78 | $24.22 | $24.22 | 1,235 |
| 2021-12-01 | $25.04 | $25.23 | $24.08 | $24.08 | $24.08 | 2,737 |
| 2021-11-30 | $25.24 | $25.32 | $24.66 | $25.14 | $25.14 | 3,178 |
| 2021-11-29 | $26.50 | $26.50 | $25.32 | $25.32 | $25.32 | 6,523 |
| 2021-11-26 | $26.70 | $26.70 | $25.28 | $25.46 | $25.46 | 3,668 |
| 2021-11-24 | $24.81 | $25.05 | $24.46 | $25.00 | $25.00 | 10,167 |
| 2021-11-23 | $24.69 | $24.79 | $24.51 | $24.79 | $24.79 | 3,777 |