Direxion MSCI USA ESG - Leaders vs. Laggards ETF (ESNG) Exchange: NYSE ARCA
Data as of April 29, 2024
$70.01 ($-0.86) -1.21%
Direxion MSCI USA ESG - Leaders vs. Laggards ETF - Daily Information
Click for more stock information on Direxion MSCI USA ESG - Leaders vs. Laggards ETF.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $70.01 |
| Previous Close | $70.01 |
| High | $70.01 |
| Low | $70.01 |
| Adjusted Open | $70.01 |
| Previous Adjusted Close | $70.01 |
| Adjusted High | $70.01 |
| Adjusted Low | $70.01 |
Invest in Direxion MSCI USA ESG - Leaders vs. Laggards ETF (ESNG)
Historical Stock Data for Direxion MSCI USA ESG - Leaders vs. Laggards ETF (ESNG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-17 | $70.01 | $70.01 | $70.01 | $70.01 | $70.01 | 1 |
| 2021-09-16 | $70.89 | $70.89 | $68.50 | $70.87 | $70.87 | 10,090 |
| 2021-09-15 | $70.62 | $70.93 | $70.62 | $70.82 | $70.82 | 464 |
| 2021-09-14 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 1,540 |
| 2021-09-13 | $70.84 | $70.97 | $69.02 | $70.97 | $70.97 | 1,540 |
| 2021-09-10 | $70.24 | $70.24 | $70.24 | $70.24 | $70.24 | 81 |
| 2021-09-09 | $71.02 | $71.02 | $71.02 | $71.02 | $71.02 | 227 |
| 2021-09-08 | $71.03 | $71.03 | $70.90 | $70.90 | $70.90 | 227 |
| 2021-09-07 | $71.84 | $72.20 | $71.84 | $72.20 | $72.20 | 1,392 |
| 2021-09-03 | $72.12 | $72.12 | $72.08 | $72.08 | $72.08 | 470 |
| 2021-09-02 | $71.70 | $71.70 | $71.70 | $71.70 | $71.70 | 17 |
| 2021-09-01 | $71.55 | $71.55 | $71.42 | $71.42 | $71.42 | 317 |
| 2021-08-31 | $71.77 | $71.83 | $71.77 | $71.81 | $71.81 | 468 |
| 2021-08-30 | $71.83 | $71.83 | $71.83 | $71.83 | $71.83 | 314 |
| 2021-08-27 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 1 |
| 2021-08-26 | $70.87 | $70.89 | $70.87 | $70.89 | $70.89 | 2,231 |
| 2021-08-25 | $71.15 | $71.15 | $71.14 | $71.14 | $71.14 | 142 |
| 2021-08-24 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 11 |
| 2021-08-23 | $71.04 | $71.04 | $71.04 | $71.04 | $71.04 | 127 |
| 2021-08-20 | $70.34 | $70.34 | $70.34 | $70.34 | $70.34 | 58 |
| 2021-08-19 | $69.20 | $69.20 | $69.09 | $69.09 | $69.09 | 297 |
| 2021-08-18 | $69.01 | $69.01 | $69.01 | $69.01 | $69.01 | 73 |
| 2021-08-17 | $69.85 | $69.92 | $69.85 | $69.92 | $69.92 | 132 |
| 2021-08-16 | $70.01 | $70.18 | $70.01 | $70.13 | $70.13 | 268 |
| 2021-08-13 | $70.09 | $70.09 | $69.98 | $69.98 | $69.98 | 570 |
| 2021-08-12 | $70.34 | $70.34 | $70.34 | $70.34 | $70.34 | 241 |
| 2021-08-11 | $71.67 | $71.67 | $69.77 | $69.77 | $69.77 | 235 |
| 2021-08-10 | $69.77 | $69.77 | $69.77 | $69.77 | $69.77 | 49 |
| 2021-08-09 | $69.97 | $69.97 | $69.97 | $69.97 | $69.97 | 49 |
| 2021-08-06 | $69.88 | $69.88 | $69.70 | $69.75 | $69.75 | 687 |
| 2021-08-05 | $70.02 | $71.96 | $70.02 | $70.12 | $70.12 | 1,670 |
| 2021-08-04 | $70.00 | $70.00 | $69.82 | $69.82 | $69.82 | 480 |
| 2021-08-03 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 6 |
| 2021-08-02 | $69.44 | $69.44 | $69.44 | $69.44 | $69.44 | 28 |
| 2021-07-30 | $69.20 | $69.20 | $69.20 | $69.20 | $69.20 | 50 |
| 2021-07-29 | $69.26 | $69.26 | $69.26 | $69.26 | $69.26 | 22 |
| 2021-07-28 | $69.08 | $69.08 | $69.08 | $69.08 | $69.08 | 123 |
| 2021-07-27 | $68.92 | $68.92 | $68.92 | $68.92 | $68.92 | 267 |
| 2021-07-26 | $69.51 | $69.51 | $69.51 | $69.51 | $69.51 | 267 |
| 2021-07-23 | $69.55 | $69.55 | $69.55 | $69.55 | $69.55 | 274 |
| 2021-07-22 | $68.78 | $68.91 | $68.55 | $68.91 | $68.91 | 827 |
| 2021-07-21 | $68.63 | $68.88 | $68.63 | $68.88 | $68.88 | 250 |
| 2021-07-20 | $67.51 | $68.56 | $67.51 | $68.54 | $68.54 | 509 |
| 2021-07-19 | $67.32 | $67.32 | $65.09 | $67.05 | $67.05 | 4,992 |
| 2021-07-16 | $68.06 | $68.06 | $68.06 | $68.06 | $68.06 | 0 |
| 2021-07-15 | $68.52 | $68.52 | $68.52 | $68.52 | $68.52 | 603 |
| 2021-07-14 | $68.92 | $68.92 | $66.89 | $68.82 | $68.82 | 603 |
| 2021-07-13 | $67.73 | $68.61 | $66.68 | $68.61 | $68.61 | 2,627 |
| 2021-07-12 | $68.81 | $68.81 | $68.81 | $68.81 | $68.81 | 549 |
| 2021-07-09 | $68.70 | $68.70 | $68.70 | $68.70 | $68.70 | 155 |
| 2021-07-08 | $67.73 | $68.08 | $67.73 | $68.01 | $68.01 | 592 |
| 2021-07-07 | $68.28 | $68.44 | $66.35 | $68.44 | $68.44 | 898 |
| 2021-07-06 | $68.20 | $68.45 | $67.82 | $68.45 | $68.45 | 692 |
| 2021-07-02 | $68.67 | $68.67 | $68.67 | $68.67 | $68.67 | 168 |
| 2021-07-01 | $67.92 | $67.92 | $67.92 | $67.92 | $67.92 | 66 |
| 2021-06-30 | $67.91 | $67.91 | $67.91 | $67.91 | $67.91 | 98 |
| 2021-06-29 | $67.46 | $67.68 | $67.42 | $67.43 | $67.43 | 1,483 |
| 2021-06-28 | $67.06 | $67.06 | $67.06 | $67.06 | $67.06 | 40 |
| 2021-06-25 | $66.90 | $66.90 | $66.90 | $66.90 | $66.90 | 1 |
| 2021-06-24 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 13 |
| 2021-06-23 | $66.77 | $66.77 | $66.59 | $66.59 | $66.59 | 220 |
| 2021-06-22 | $66.81 | $66.81 | $66.81 | $66.81 | $66.81 | 486 |
| 2021-06-21 | $66.55 | $66.55 | $66.55 | $66.55 | $66.29 | 486 |
| 2021-06-18 | $65.76 | $65.76 | $65.76 | $65.76 | $65.50 | 136 |
| 2021-06-17 | $66.52 | $66.57 | $66.52 | $66.57 | $66.31 | 280 |
| 2021-06-16 | $67.15 | $69.85 | $66.84 | $66.84 | $66.58 | 852 |
| 2021-06-15 | $67.17 | $67.21 | $67.17 | $67.21 | $66.95 | 414 |
| 2021-06-14 | $67.01 | $67.23 | $67.01 | $67.23 | $66.96 | 759 |
| 2021-06-11 | $67.09 | $67.09 | $67.09 | $67.09 | $66.82 | 819 |
| 2021-06-10 | $66.80 | $66.85 | $66.53 | $66.85 | $66.59 | 819 |
| 2021-06-09 | $66.65 | $66.78 | $66.65 | $66.78 | $66.51 | 878 |
| 2021-06-08 | $66.75 | $66.75 | $66.75 | $66.75 | $66.48 | 61 |
| 2021-06-07 | $66.63 | $66.63 | $66.48 | $66.48 | $66.21 | 137 |
| 2021-06-04 | $66.46 | $66.46 | $66.42 | $66.42 | $66.15 | 121 |
| 2021-06-03 | $65.91 | $65.91 | $65.79 | $65.79 | $65.53 | 201 |
| 2021-06-02 | $65.84 | $65.84 | $65.84 | $65.84 | $65.58 | 50 |
| 2021-06-01 | $65.81 | $65.81 | $65.81 | $65.81 | $65.55 | 50 |
| 2021-05-28 | $65.69 | $65.69 | $65.69 | $65.69 | $65.43 | 1 |
| 2021-05-27 | $65.69 | $65.69 | $65.69 | $65.69 | $65.43 | 3 |
| 2021-05-26 | $65.77 | $65.77 | $65.77 | $65.77 | $65.51 | 48 |
| 2021-05-25 | $65.63 | $65.63 | $65.63 | $65.63 | $65.37 | 14 |
| 2021-05-24 | $65.83 | $65.83 | $65.83 | $65.83 | $65.57 | 14 |
| 2021-05-21 | $64.99 | $64.99 | $64.99 | $64.99 | $64.74 | 5 |
| 2021-05-20 | $64.94 | $64.94 | $64.94 | $64.94 | $64.68 | 19 |
| 2021-05-19 | $64.21 | $64.21 | $64.21 | $64.21 | $63.96 | 1 |
| 2021-05-18 | $65.30 | $65.30 | $64.92 | $64.92 | $64.66 | 197 |
| 2021-05-17 | $65.34 | $65.34 | $65.34 | $65.34 | $65.08 | 742 |
| 2021-05-14 | $65.73 | $65.89 | $65.73 | $65.89 | $65.63 | 742 |
| 2021-05-13 | $64.66 | $64.68 | $64.66 | $64.68 | $64.42 | 433 |
| 2021-05-12 | $64.00 | $64.00 | $64.00 | $64.00 | $63.74 | 10 |
| 2021-05-11 | $65.40 | $65.40 | $65.40 | $65.40 | $65.14 | 127 |
| 2021-05-10 | $66.30 | $66.30 | $65.75 | $65.75 | $65.49 | 649 |
| 2021-05-07 | $66.21 | $66.21 | $66.21 | $66.21 | $65.94 | 3 |
| 2021-05-06 | $65.38 | $65.38 | $65.38 | $65.38 | $65.12 | 37 |
| 2021-05-05 | $64.68 | $64.69 | $64.63 | $64.64 | $64.39 | 6,536 |
| 2021-05-04 | $63.79 | $64.04 | $63.79 | $64.04 | $63.79 | 610 |
| 2021-05-03 | $64.38 | $64.49 | $64.17 | $64.17 | $63.91 | 14,004 |
| 2021-04-30 | $64.04 | $64.04 | $64.04 | $64.04 | $63.78 | 67 |
| 2021-04-29 | $64.41 | $64.41 | $64.41 | $64.41 | $64.15 | 4 |
| 2021-04-28 | $64.19 | $64.19 | $64.19 | $64.19 | $63.93 | 48 |
| 2021-04-27 | $64.86 | $65.15 | $64.83 | $64.83 | $64.58 | 4,781 |
| 2021-04-26 | $65.00 | $65.00 | $65.00 | $65.00 | $64.74 | 867 |
| 2021-04-23 | $65.11 | $65.11 | $65.11 | $65.11 | $64.85 | 28 |
| 2021-04-22 | $64.46 | $64.46 | $64.46 | $64.46 | $64.21 | 11 |
| 2021-04-21 | $64.92 | $64.92 | $64.92 | $64.92 | $64.66 | 66 |
| 2021-04-20 | $64.02 | $64.02 | $64.02 | $64.02 | $63.77 | 100 |
| 2021-04-19 | $64.43 | $64.43 | $64.43 | $64.43 | $64.17 | 37 |
| 2021-04-16 | $64.68 | $64.68 | $64.68 | $64.68 | $64.42 | 110 |
| 2021-04-15 | $64.44 | $64.44 | $64.44 | $64.44 | $64.18 | 25 |
| 2021-04-14 | $63.88 | $63.88 | $63.43 | $63.43 | $63.18 | 147 |
| 2021-04-13 | $63.82 | $63.82 | $63.82 | $63.82 | $63.56 | 25 |
| 2021-04-12 | $63.47 | $63.47 | $63.47 | $63.47 | $63.21 | 110 |
| 2021-04-09 | $63.00 | $63.00 | $63.00 | $63.00 | $62.75 | 12 |
| 2021-04-08 | $62.77 | $62.77 | $62.54 | $62.54 | $62.29 | 222 |
| 2021-04-07 | $62.73 | $62.73 | $62.73 | $62.73 | $62.48 | 10 |
| 2021-04-06 | $62.73 | $62.73 | $62.73 | $62.73 | $62.48 | 52 |
| 2021-04-05 | $63.09 | $63.09 | $63.09 | $63.09 | $62.84 | 1 |
| 2021-04-01 | $61.97 | $62.06 | $61.97 | $62.01 | $61.76 | 933 |
| 2021-03-31 | $61.54 | $61.54 | $61.54 | $61.54 | $61.30 | 13 |
| 2021-03-30 | $61.43 | $61.43 | $61.36 | $61.36 | $61.12 | 157 |
| 2021-03-29 | $61.65 | $61.65 | $61.65 | $61.65 | $61.41 | 114 |
| 2021-03-26 | $60.18 | $60.88 | $60.18 | $60.88 | $60.64 | 1,201 |
| 2021-03-25 | $60.12 | $60.12 | $60.12 | $60.12 | $59.88 | 119 |
| 2021-03-24 | $59.69 | $59.69 | $59.36 | $59.36 | $59.12 | 100 |
| 2021-03-23 | $59.42 | $59.42 | $59.42 | $59.42 | $59.19 | 11 |
| 2021-03-22 | $59.87 | $59.87 | $59.87 | $59.87 | $59.45 | 1 |
| 2021-03-19 | $59.39 | $59.39 | $59.39 | $59.39 | $58.98 | 33 |
| 2021-03-18 | $58.74 | $58.74 | $58.74 | $58.74 | $58.33 | 278 |
| 2021-03-17 | $59.74 | $59.74 | $59.55 | $59.55 | $59.13 | 106 |
| 2021-03-16 | $59.38 | $59.65 | $59.38 | $59.38 | $58.97 | 1,289 |
| 2021-03-15 | $59.00 | $59.00 | $58.98 | $58.98 | $58.56 | 1,309 |
| 2021-03-12 | $58.88 | $58.88 | $58.88 | $58.88 | $58.47 | 2 |
| 2021-03-11 | $59.00 | $59.00 | $58.94 | $58.94 | $58.52 | 452 |
| 2021-03-10 | $58.33 | $58.33 | $58.33 | $58.33 | $57.92 | 121 |
| 2021-03-09 | $58.20 | $58.20 | $58.20 | $58.20 | $57.79 | 121 |
| 2021-03-08 | $58.04 | $58.04 | $57.23 | $57.23 | $56.83 | 205 |
| 2021-03-05 | $57.18 | $57.24 | $57.07 | $57.24 | $56.84 | 560 |
| 2021-03-04 | $56.15 | $56.15 | $56.15 | $56.15 | $55.76 | 120 |
| 2021-03-03 | $57.18 | $57.18 | $57.18 | $57.18 | $56.78 | 120 |
| 2021-03-02 | $57.68 | $57.68 | $57.68 | $57.68 | $57.28 | 333 |
| 2021-03-01 | $58.49 | $58.53 | $58.23 | $58.23 | $57.82 | 1,611 |
| 2021-02-26 | $57.41 | $57.70 | $57.31 | $57.31 | $56.91 | 1,820 |
| 2021-02-25 | $57.33 | $57.33 | $57.33 | $57.33 | $56.93 | 70 |
| 2021-02-24 | $58.93 | $58.93 | $58.93 | $58.93 | $58.52 | 613 |
| 2021-02-23 | $58.67 | $58.67 | $58.67 | $58.67 | $58.26 | 7 |
| 2021-02-22 | $58.82 | $58.92 | $58.52 | $58.52 | $58.12 | 709 |
| 2021-02-19 | $59.21 | $59.21 | $59.21 | $59.21 | $58.80 | 39 |
| 2021-02-18 | $59.05 | $59.23 | $59.05 | $59.23 | $58.82 | 177 |
| 2021-02-17 | $59.44 | $59.44 | $59.44 | $59.44 | $59.02 | 68 |
| 2021-02-16 | $59.62 | $59.62 | $59.62 | $59.62 | $59.21 | 62 |
| 2021-02-12 | $59.48 | $59.97 | $59.48 | $59.97 | $59.55 | 852 |
| 2021-02-11 | $59.48 | $59.48 | $59.42 | $59.42 | $59.01 | 272 |
| 2021-02-10 | $59.19 | $59.19 | $59.19 | $59.19 | $58.78 | 51 |
| 2021-02-09 | $59.72 | $59.72 | $59.72 | $59.72 | $59.30 | 348 |
| 2021-02-08 | $59.39 | $59.49 | $59.39 | $59.49 | $59.08 | 348 |
| 2021-02-05 | $59.28 | $59.28 | $59.09 | $59.13 | $58.72 | 273 |
| 2021-02-04 | $58.95 | $59.08 | $58.95 | $59.08 | $58.67 | 472 |
| 2021-02-03 | $58.46 | $58.46 | $58.46 | $58.46 | $58.06 | 14 |
| 2021-02-02 | $58.70 | $58.70 | $58.70 | $58.70 | $58.29 | 16 |
| 2021-02-01 | $58.13 | $58.13 | $58.13 | $58.13 | $57.73 | 72 |
| 2021-01-29 | $57.23 | $57.23 | $57.23 | $57.23 | $56.83 | 8 |
| 2021-01-28 | $57.86 | $58.75 | $57.86 | $58.17 | $57.77 | 1,348 |
| 2021-01-27 | $58.08 | $58.08 | $57.20 | $57.20 | $56.80 | 752 |
| 2021-01-26 | $58.60 | $58.60 | $58.60 | $58.60 | $58.20 | 3 |
| 2021-01-25 | $58.57 | $58.70 | $58.57 | $58.70 | $58.29 | 536 |
| 2021-01-22 | $58.42 | $58.46 | $58.42 | $58.46 | $58.06 | 259 |
| 2021-01-21 | $58.97 | $58.97 | $58.97 | $58.97 | $58.56 | 12 |
| 2021-01-20 | $59.11 | $59.11 | $59.11 | $59.11 | $58.70 | 4 |
| 2021-01-19 | $58.08 | $58.08 | $58.08 | $58.08 | $57.68 | 4 |
| 2021-01-15 | $56.93 | $57.25 | $56.89 | $57.25 | $56.85 | 396 |
| 2021-01-14 | $57.86 | $57.86 | $57.86 | $57.86 | $57.46 | 138 |
| 2021-01-13 | $58.41 | $58.41 | $58.41 | $58.41 | $58.00 | 21 |
| 2021-01-12 | $58.11 | $58.44 | $58.11 | $58.44 | $58.03 | 380 |
| 2021-01-11 | $58.22 | $58.22 | $58.22 | $58.22 | $57.81 | 1 |
| 2021-01-08 | $58.52 | $58.52 | $58.52 | $58.52 | $58.11 | 122 |
| 2021-01-07 | $57.78 | $58.38 | $57.78 | $58.38 | $57.97 | 144 |
| 2021-01-06 | $57.40 | $57.40 | $57.40 | $57.40 | $56.99 | 174 |
| 2021-01-05 | $56.85 | $56.85 | $56.80 | $56.80 | $56.40 | 601 |
| 2021-01-04 | $56.40 | $56.77 | $56.40 | $56.77 | $56.38 | 493 |
| 2020-12-31 | $57.49 | $57.49 | $57.49 | $57.49 | $57.09 | 10 |
| 2020-12-30 | $57.17 | $57.17 | $57.17 | $57.17 | $56.77 | 4 |
| 2020-12-29 | $57.13 | $57.13 | $57.13 | $57.13 | $56.73 | 111 |
| 2020-12-28 | $57.53 | $57.60 | $57.53 | $57.60 | $57.20 | 321 |
| 2020-12-24 | $57.00 | $57.00 | $57.00 | $57.00 | $56.60 | 57 |
| 2020-12-23 | $57.42 | $57.43 | $57.18 | $57.18 | $56.78 | 3,647 |
| 2020-12-22 | $57.20 | $57.20 | $57.07 | $57.07 | $56.67 | 213 |
| 2020-12-21 | $57.19 | $57.19 | $57.19 | $57.19 | $56.61 | 817 |
| 2020-12-18 | $57.37 | $57.73 | $57.37 | $57.73 | $57.15 | 161 |
| 2020-12-17 | $57.72 | $57.72 | $57.72 | $57.72 | $57.13 | 103 |
| 2020-12-16 | $57.64 | $57.64 | $57.64 | $57.64 | $57.05 | 1 |
| 2020-12-15 | $57.63 | $57.63 | $57.63 | $57.63 | $57.05 | 41 |
| 2020-12-14 | $57.37 | $58.66 | $57.05 | $57.05 | $56.47 | 3,471 |
| 2020-12-11 | $57.01 | $57.01 | $57.01 | $57.01 | $56.43 | 14 |
| 2020-12-10 | $57.07 | $57.28 | $57.07 | $57.28 | $56.70 | 496 |
| 2020-12-09 | $59.34 | $59.34 | $58.88 | $58.88 | $56.70 | 102 |
| 2020-12-08 | $59.21 | $59.21 | $59.21 | $59.21 | $57.02 | 51 |
| 2020-12-07 | $59.35 | $59.37 | $59.24 | $59.24 | $57.04 | 1,364 |
| 2020-12-04 | $59.30 | $59.30 | $59.30 | $59.30 | $57.10 | 188 |
| 2020-12-03 | $58.76 | $58.76 | $58.76 | $58.76 | $56.59 | 2 |
| 2020-12-02 | $59.21 | $59.21 | $59.21 | $59.21 | $57.02 | 56 |
| 2020-12-01 | $59.13 | $59.13 | $59.13 | $59.13 | $56.94 | 56 |
| 2020-11-30 | $59.12 | $59.12 | $59.12 | $59.12 | $56.93 | 325 |
| 2020-11-27 | $59.22 | $59.22 | $59.22 | $59.22 | $57.03 | 7 |
| 2020-11-25 | $59.09 | $59.09 | $59.09 | $59.09 | $56.90 | 1 |
| 2020-11-24 | $59.69 | $59.69 | $59.69 | $59.69 | $57.48 | 55 |
| 2020-11-23 | $58.81 | $58.81 | $58.81 | $58.81 | $56.63 | 21 |
| 2020-11-20 | $58.50 | $58.50 | $58.50 | $58.50 | $56.33 | 8 |
| 2020-11-19 | $58.80 | $58.80 | $58.80 | $58.80 | $56.62 | 6 |
| 2020-11-18 | $58.53 | $58.53 | $58.53 | $58.53 | $56.36 | 18 |
| 2020-11-17 | $59.46 | $59.46 | $59.46 | $59.46 | $57.26 | 508 |
| 2020-11-16 | $59.75 | $59.75 | $59.66 | $59.66 | $57.45 | 525 |
| 2020-11-13 | $59.06 | $59.06 | $59.06 | $59.06 | $56.87 | 3 |
| 2020-11-12 | $57.97 | $58.04 | $57.94 | $58.04 | $55.89 | 225 |
| 2020-11-11 | $58.70 | $58.72 | $58.56 | $58.56 | $56.39 | 1,627 |
| 2020-11-10 | $58.35 | $58.35 | $58.35 | $58.35 | $56.18 | 100 |
| 2020-11-09 | $59.85 | $60.13 | $58.96 | $58.96 | $56.77 | 18,632 |
| 2020-11-06 | $58.15 | $58.15 | $58.15 | $58.15 | $55.99 | 44 |
| 2020-11-05 | $58.31 | $58.31 | $58.22 | $58.22 | $56.06 | 570 |
| 2020-11-04 | $57.09 | $57.09 | $57.09 | $57.09 | $54.98 | 59 |
| 2020-11-03 | $55.69 | $55.69 | $55.69 | $55.69 | $53.63 | 51 |
| 2020-11-02 | $54.21 | $54.21 | $54.21 | $54.21 | $52.21 | 43 |
| 2020-10-30 | $52.87 | $52.87 | $52.87 | $52.87 | $50.91 | 2 |
| 2020-10-29 | $54.14 | $54.14 | $54.14 | $54.14 | $52.14 | 123 |
| 2020-10-28 | $53.37 | $53.37 | $53.37 | $53.37 | $51.39 | 123 |
| 2020-10-27 | $54.84 | $54.84 | $54.84 | $54.84 | $52.81 | 2 |
| 2020-10-26 | $55.53 | $55.53 | $55.53 | $55.53 | $53.48 | 2 |
| 2020-10-23 | $56.52 | $56.52 | $56.52 | $56.52 | $54.42 | 1 |
| 2020-10-22 | $56.66 | $56.66 | $56.63 | $56.63 | $54.53 | 353 |
| 2020-10-21 | $56.73 | $56.73 | $56.73 | $56.73 | $54.63 | 0 |
| 2020-10-20 | $57.04 | $57.04 | $57.04 | $57.04 | $54.92 | 8 |
| 2020-10-19 | $56.82 | $56.82 | $56.82 | $56.82 | $54.72 | 8 |
| 2020-10-16 | $57.65 | $57.65 | $57.65 | $57.65 | $55.52 | 1 |
| 2020-10-15 | $57.71 | $57.71 | $57.71 | $57.71 | $55.57 | 82 |
| 2020-10-14 | $57.74 | $57.74 | $57.74 | $57.74 | $55.60 | 1 |
| 2020-10-13 | $57.94 | $57.94 | $57.78 | $57.78 | $55.64 | 269 |
| 2020-10-12 | $58.44 | $58.44 | $58.44 | $58.44 | $56.28 | 18 |
| 2020-10-09 | $57.34 | $57.35 | $57.32 | $57.32 | $55.20 | 450 |
| 2020-10-08 | $57.01 | $57.01 | $57.01 | $57.01 | $54.90 | 704 |
| 2020-10-07 | $56.19 | $56.50 | $56.17 | $56.50 | $54.40 | 704 |
| 2020-10-06 | $55.31 | $55.33 | $55.31 | $55.33 | $53.28 | 101 |
| 2020-10-05 | $55.79 | $55.79 | $55.79 | $55.79 | $53.72 | 6 |
| 2020-10-02 | $53.14 | $54.92 | $53.14 | $54.92 | $52.88 | 670 |
| 2020-10-01 | $55.63 | $55.63 | $55.63 | $55.63 | $53.57 | 3 |
| 2020-09-30 | $55.34 | $55.34 | $55.34 | $55.34 | $53.28 | 5 |
| 2020-09-29 | $54.60 | $54.60 | $54.60 | $54.60 | $52.58 | 3 |
| 2020-09-28 | $54.89 | $54.89 | $54.89 | $54.89 | $52.85 | 1 |
| 2020-09-25 | $54.14 | $54.14 | $54.14 | $54.14 | $52.13 | 14 |
| 2020-09-24 | $53.45 | $53.45 | $53.45 | $53.45 | $51.47 | 115 |
| 2020-09-23 | $53.31 | $53.31 | $53.31 | $53.31 | $51.33 | 11 |
| 2020-09-22 | $54.63 | $54.63 | $54.63 | $54.63 | $52.61 | 4 |
| 2020-09-21 | $54.26 | $54.26 | $54.26 | $54.26 | $52.04 | 15 |
| 2020-09-18 | $54.88 | $54.88 | $54.88 | $54.88 | $52.63 | 5 |
| 2020-09-17 | $55.36 | $55.36 | $55.21 | $55.21 | $52.95 | 148 |
| 2020-09-16 | $55.79 | $55.79 | $55.79 | $55.79 | $53.50 | 87 |
| 2020-09-15 | $56.08 | $56.08 | $56.08 | $56.08 | $53.78 | 125 |
| 2020-09-14 | $55.89 | $55.89 | $55.89 | $55.89 | $53.59 | 1 |
| 2020-09-11 | $55.06 | $55.08 | $54.79 | $54.80 | $52.55 | 2,128 |
| 2020-09-10 | $56.03 | $56.03 | $54.96 | $54.96 | $52.70 | 2,086 |
| 2020-09-09 | $55.56 | $55.56 | $55.56 | $55.56 | $53.28 | 106 |
| 2020-09-08 | $55.15 | $55.24 | $54.52 | $54.52 | $52.28 | 1,288 |
| 2020-09-04 | $56.03 | $56.50 | $56.03 | $56.50 | $54.19 | 233 |
| 2020-09-03 | $58.01 | $58.01 | $57.15 | $57.15 | $54.80 | 130 |
| 2020-09-02 | $58.69 | $58.69 | $58.69 | $58.69 | $56.29 | 18 |
| 2020-09-01 | $57.54 | $57.69 | $57.52 | $57.69 | $55.32 | 1,016 |
| 2020-08-31 | $59.04 | $59.10 | $57.58 | $57.63 | $55.27 | 2,812 |
| 2020-08-28 | $57.71 | $57.71 | $57.71 | $57.71 | $55.34 | 1 |
| 2020-08-27 | $57.23 | $57.23 | $57.23 | $57.23 | $54.88 | 30 |
| 2020-08-26 | $56.33 | $57.20 | $56.33 | $57.20 | $54.85 | 210 |
| 2020-08-25 | $55.80 | $55.93 | $55.75 | $55.93 | $53.64 | 811 |
| 2020-08-24 | $55.98 | $56.00 | $55.98 | $56.00 | $53.70 | 250 |
| 2020-08-21 | $56.50 | $56.50 | $55.62 | $55.76 | $53.47 | 538 |
| 2020-08-20 | $55.32 | $55.49 | $55.21 | $55.49 | $53.21 | 561 |
| 2020-08-19 | $55.38 | $55.38 | $55.38 | $55.38 | $53.10 | 102 |
| 2020-08-18 | $55.26 | $55.40 | $55.19 | $55.40 | $53.12 | 226 |
| 2020-08-17 | $54.99 | $54.99 | $54.99 | $54.99 | $52.74 | 162 |
| 2020-08-14 | $54.95 | $54.95 | $54.95 | $54.95 | $52.69 | 3 |
| 2020-08-13 | $55.08 | $55.08 | $55.08 | $55.08 | $52.82 | 81 |
| 2020-08-12 | $55.05 | $55.05 | $55.05 | $55.05 | $52.79 | 120 |
| 2020-08-11 | $54.29 | $54.29 | $54.29 | $54.29 | $52.06 | 5 |
| 2020-08-10 | $56.28 | $56.28 | $54.81 | $54.81 | $52.56 | 143 |
| 2020-08-07 | $54.65 | $54.81 | $54.65 | $54.81 | $52.56 | 337 |
| 2020-08-06 | $54.71 | $54.71 | $54.71 | $54.71 | $52.46 | 11 |
| 2020-08-05 | $54.34 | $54.34 | $54.34 | $54.34 | $52.11 | 1 |
| 2020-08-04 | $54.22 | $54.22 | $54.22 | $54.22 | $51.99 | 99 |
| 2020-08-03 | $54.11 | $54.11 | $54.11 | $54.11 | $51.89 | 2 |
| 2020-07-31 | $53.78 | $53.78 | $53.78 | $53.78 | $51.57 | 1 |
| 2020-07-30 | $53.86 | $53.86 | $53.86 | $53.86 | $51.66 | 1 |
| 2020-07-29 | $53.75 | $54.13 | $53.70 | $54.13 | $51.91 | 1,802 |
| 2020-07-28 | $53.72 | $53.72 | $53.72 | $53.72 | $51.52 | 10 |
| 2020-07-27 | $54.03 | $54.03 | $54.03 | $54.03 | $51.81 | 4 |
| 2020-07-24 | $53.29 | $53.29 | $53.29 | $53.29 | $51.10 | 7 |
| 2020-07-23 | $53.60 | $53.60 | $53.60 | $53.60 | $51.40 | 9 |
| 2020-07-22 | $54.45 | $54.45 | $54.45 | $54.45 | $52.21 | 9 |
| 2020-07-21 | $54.23 | $54.23 | $54.23 | $54.23 | $52.01 | 4 |
| 2020-07-20 | $53.69 | $54.00 | $53.69 | $54.00 | $51.79 | 1,415 |
| 2020-07-17 | $53.17 | $53.17 | $53.17 | $53.17 | $50.99 | 0 |
| 2020-07-16 | $52.96 | $52.96 | $52.96 | $52.96 | $50.79 | 100 |
| 2020-07-15 | $53.33 | $53.33 | $53.33 | $53.33 | $51.14 | 32 |
| 2020-07-14 | $53.17 | $53.17 | $53.17 | $53.17 | $50.99 | 8 |
| 2020-07-13 | $52.58 | $52.58 | $52.58 | $52.58 | $50.42 | 12 |
| 2020-07-10 | $53.39 | $53.39 | $53.39 | $53.39 | $51.20 | 6 |
| 2020-07-09 | $52.59 | $52.59 | $52.59 | $52.59 | $50.43 | 42 |
| 2020-07-08 | $52.86 | $52.86 | $52.82 | $52.82 | $50.65 | 675 |
| 2020-07-07 | $53.89 | $53.89 | $52.29 | $52.29 | $50.15 | 700 |
| 2020-07-06 | $52.79 | $52.92 | $52.79 | $52.84 | $50.67 | 368 |
| 2020-07-02 | $51.83 | $51.83 | $51.83 | $51.83 | $49.70 | 90 |
| 2020-07-01 | $51.30 | $51.30 | $51.30 | $51.30 | $49.19 | 5 |
| 2020-06-30 | $50.37 | $51.06 | $50.00 | $51.06 | $48.97 | 2,379 |
| 2020-06-29 | $50.11 | $50.28 | $50.07 | $50.21 | $48.15 | 2,259 |
| 2020-06-26 | $49.63 | $49.63 | $49.63 | $49.63 | $47.60 | 68 |
| 2020-06-25 | $50.62 | $50.62 | $50.62 | $50.62 | $48.54 | 101 |
| 2020-06-24 | $49.87 | $49.87 | $49.87 | $49.87 | $47.83 | 59 |
| 2020-06-23 | $51.15 | $51.15 | $51.15 | $51.15 | $49.05 | 0 |
| 2020-06-22 | $51.05 | $51.09 | $51.03 | $51.03 | $48.76 | 505 |
| 2020-06-19 | $51.25 | $51.25 | $50.70 | $50.70 | $48.45 | 714 |
| 2020-06-18 | $50.80 | $50.80 | $50.80 | $50.80 | $48.54 | 4 |
| 2020-06-17 | $51.00 | $51.00 | $50.59 | $50.59 | $48.34 | 497 |
| 2020-06-16 | $51.05 | $51.54 | $50.69 | $50.69 | $48.44 | 1,023 |
| 2020-06-15 | $49.81 | $49.81 | $49.81 | $49.81 | $47.59 | 10 |
| 2020-06-12 | $49.53 | $49.53 | $49.53 | $49.53 | $47.33 | 8 |
| 2020-06-11 | $50.05 | $50.05 | $48.69 | $48.71 | $46.54 | 2,442 |
| 2020-06-10 | $50.99 | $51.35 | $50.99 | $51.23 | $48.95 | 775 |
| 2020-06-09 | $50.88 | $51.06 | $50.86 | $50.90 | $48.64 | 1,435 |
| 2020-06-08 | $51.61 | $51.62 | $51.61 | $51.62 | $49.33 | 255 |
| 2020-06-05 | $51.38 | $51.43 | $51.38 | $51.43 | $49.14 | 200 |
| 2020-06-04 | $50.36 | $50.36 | $49.91 | $50.03 | $47.81 | 1,335 |
| 2020-06-03 | $50.34 | $50.60 | $50.09 | $50.55 | $48.30 | 1,010 |
| 2020-06-02 | $49.85 | $49.85 | $49.61 | $49.83 | $47.61 | 477 |
| 2020-06-01 | $49.70 | $49.97 | $49.70 | $49.75 | $47.54 | 700 |
| 2020-05-29 | $49.49 | $49.88 | $49.49 | $49.88 | $47.66 | 101 |
| 2020-05-28 | $49.99 | $50.00 | $49.42 | $49.42 | $47.22 | 607 |
| 2020-05-27 | $48.92 | $49.40 | $48.80 | $49.40 | $47.21 | 726 |
| 2020-05-26 | $48.12 | $49.12 | $48.12 | $48.85 | $46.67 | 558 |
| 2020-05-22 | $48.17 | $48.17 | $48.17 | $48.17 | $46.03 | 127 |
| 2020-05-21 | $49.51 | $49.51 | $47.99 | $47.99 | $45.85 | 207 |
| 2020-05-20 | $48.35 | $48.42 | $48.18 | $48.42 | $46.26 | 825 |
| 2020-05-19 | $48.56 | $48.56 | $48.00 | $48.14 | $46.00 | 1,650 |
| 2020-05-18 | $48.55 | $48.90 | $48.55 | $48.61 | $46.44 | 1,171 |
| 2020-05-15 | $46.89 | $46.89 | $46.82 | $46.82 | $44.74 | 324 |
| 2020-05-14 | $47.08 | $47.08 | $47.08 | $47.08 | $44.99 | 32 |
| 2020-05-13 | $46.87 | $46.87 | $46.14 | $46.40 | $44.34 | 2,043 |
| 2020-05-12 | $48.16 | $48.16 | $47.29 | $47.36 | $45.25 | 1,407 |
| 2020-05-11 | $48.03 | $48.14 | $48.02 | $48.11 | $45.97 | 1,312 |
| 2020-05-08 | $47.79 | $47.97 | $47.79 | $47.97 | $45.83 | 240 |
| 2020-05-07 | $47.25 | $47.25 | $47.12 | $47.12 | $45.02 | 214 |
| 2020-05-06 | $47.23 | $47.23 | $46.66 | $46.66 | $44.59 | 507 |
| 2020-05-05 | $46.35 | $46.35 | $46.35 | $46.35 | $44.29 | 8 |
| 2020-05-04 | $45.92 | $45.92 | $45.92 | $45.92 | $43.88 | 1 |
| 2020-05-01 | $47.47 | $47.47 | $47.47 | $47.47 | $45.36 | 0 |
| 2020-04-30 | $48.02 | $48.02 | $48.02 | $48.02 | $45.89 | 0 |
| 2020-04-29 | $47.69 | $48.02 | $47.69 | $48.02 | $45.89 | 244 |
| 2020-04-28 | $46.83 | $46.83 | $46.83 | $46.83 | $44.74 | 62 |
| 2020-04-27 | $46.42 | $46.83 | $46.42 | $46.83 | $44.74 | 578 |
| 2020-04-24 | $45.61 | $45.61 | $45.61 | $45.61 | $43.58 | 56 |
| 2020-04-23 | $46.02 | $46.05 | $45.53 | $45.61 | $43.58 | 2,104 |
| 2020-04-22 | $45.14 | $45.64 | $45.14 | $45.64 | $43.61 | 693 |
| 2020-04-21 | $44.98 | $44.98 | $44.40 | $44.40 | $42.42 | 616 |
| 2020-04-20 | $46.51 | $46.51 | $46.51 | $46.51 | $44.44 | 21 |
| 2020-04-17 | $45.13 | $46.51 | $45.13 | $46.51 | $44.44 | 415 |
| 2020-04-16 | $44.74 | $44.74 | $44.74 | $44.74 | $42.75 | 19 |
| 2020-04-15 | $44.89 | $45.12 | $44.65 | $44.74 | $42.75 | 2,400 |
| 2020-04-14 | $44.62 | $44.62 | $44.62 | $44.62 | $42.64 | 16 |
| 2020-04-13 | $44.60 | $44.65 | $44.17 | $44.62 | $42.64 | 1,300 |
| 2020-04-09 | $45.47 | $45.47 | $45.47 | $45.47 | $43.44 | 684 |
| 2020-04-08 | $43.62 | $44.64 | $43.62 | $44.64 | $42.65 | 905 |
| 2020-04-07 | $43.66 | $43.82 | $43.66 | $43.82 | $41.87 | 392 |
| 2020-04-06 | $40.91 | $40.91 | $40.91 | $40.91 | $39.09 | 0 |
| 2020-04-03 | $40.89 | $40.89 | $40.89 | $40.89 | $39.07 | 1 |
| 2020-04-02 | $40.89 | $40.89 | $40.89 | $40.89 | $39.07 | 0 |
| 2020-04-01 | $40.14 | $40.14 | $40.14 | $40.14 | $38.35 | 25 |
| 2020-03-31 | $42.88 | $42.88 | $42.26 | $42.26 | $40.38 | 404 |
| 2020-03-30 | $42.54 | $42.54 | $42.41 | $42.41 | $40.52 | 250 |
| 2020-03-27 | $40.69 | $40.69 | $40.69 | $40.69 | $38.88 | 129 |
| 2020-03-26 | $42.21 | $42.21 | $42.21 | $42.21 | $40.33 | 16 |
| 2020-03-25 | $40.39 | $40.39 | $40.39 | $40.39 | $38.60 | 0 |
| 2020-03-24 | $38.79 | $38.79 | $38.79 | $38.79 | $37.06 | 6 |
| 2020-03-23 | $36.34 | $36.34 | $36.34 | $36.34 | $34.58 | 8 |
| 2020-03-20 | $38.09 | $38.09 | $38.09 | $38.09 | $36.25 | 1 |
| 2020-03-19 | $40.43 | $40.43 | $40.43 | $40.43 | $38.48 | 1 |
| 2020-03-18 | $39.72 | $39.72 | $39.72 | $39.72 | $37.80 | 130 |
| 2020-03-17 | $41.80 | $41.80 | $41.80 | $41.80 | $39.78 | 0 |
| 2020-03-16 | $39.24 | $39.24 | $39.24 | $39.24 | $37.34 | 1 |
| 2020-03-13 | $43.49 | $43.49 | $43.49 | $43.49 | $41.39 | 0 |
| 2020-03-12 | $41.50 | $41.50 | $40.43 | $40.43 | $38.48 | 108 |
| 2020-03-11 | $43.82 | $43.82 | $43.82 | $43.82 | $41.70 | 18 |
| 2020-03-10 | $45.10 | $45.73 | $45.10 | $45.73 | $43.52 | 105 |
| 2020-03-09 | $46.92 | $46.92 | $43.73 | $43.73 | $41.62 | 123 |
| 2020-03-06 | $45.04 | $46.93 | $45.04 | $46.93 | $44.66 | 3,801 |
| 2020-03-05 | $47.56 | $47.56 | $47.56 | $47.56 | $45.27 | 164 |
| 2020-03-04 | $47.70 | $48.68 | $47.70 | $48.68 | $46.33 | 818 |
| 2020-03-03 | $48.10 | $48.10 | $46.57 | $46.57 | $44.32 | 2,240 |
| 2020-03-02 | $45.93 | $47.77 | $45.93 | $47.77 | $45.46 | 100 |
| 2020-02-28 | $44.66 | $45.51 | $44.45 | $45.51 | $43.31 | 8,762 |
| 2020-02-27 | $47.85 | $48.00 | $46.48 | $46.48 | $44.23 | 2,858 |
| 2020-02-26 | $48.29 | $48.29 | $48.29 | $48.29 | $45.96 | 53 |
| 2020-02-25 | $49.16 | $49.16 | $48.35 | $48.35 | $46.02 | 131 |
| 2020-02-24 | $50.22 | $50.22 | $49.84 | $49.84 | $47.43 | 700 |
| 2020-02-21 | $51.46 | $51.46 | $51.46 | $51.46 | $48.98 | 152 |
| 2020-02-20 | $51.95 | $51.96 | $51.60 | $51.96 | $49.45 | 7,562 |
| 2020-02-19 | $52.06 | $52.12 | $52.03 | $52.03 | $49.52 | 5,135 |
| 2020-02-18 | $51.60 | $51.71 | $51.60 | $51.71 | $49.21 | 272 |
| 2020-02-14 | $51.32 | $51.60 | $51.32 | $51.60 | $49.11 | 1,006 |
| 2020-02-13 | $51.40 | $51.49 | $51.40 | $51.40 | $48.92 | 311 |
| 2020-02-12 | $51.63 | $51.63 | $51.31 | $51.43 | $48.94 | 3,214 |
| 2020-02-11 | $51.54 | $51.54 | $51.31 | $51.31 | $48.83 | 1,270 |
| 2020-02-10 | $50.96 | $51.09 | $50.95 | $51.09 | $48.63 | 10,012 |
| 2020-02-07 | $50.63 | $50.76 | $50.53 | $50.61 | $48.17 | 10,146 |
| 2020-02-06 | $50.74 | $50.77 | $50.74 | $50.77 | $48.32 | 201 |
| 2020-02-05 | $50.47 | $50.47 | $50.47 | $50.47 | $48.03 | 60 |