DIREXION MSCI DEVELOPED OVER EMERGING MARKETS ETF (RWDE) Stock Profile

Data as of May 17, 2024

$51.68 ($0.00) 0.00%

DIREXION MSCI DEVELOPED OVER EMERGING MARKETS ETF - Daily Information

Click for more stock information on DIREXION MSCI DEVELOPED OVER EMERGING MARKETS ETF .

Daily Information	Data
Date	May 17, 2024
Open	$51.68
Previous Close	$51.68
High	$51.68
Low	$51.68
Adjusted Open	$51.68
Previous Adjusted Close	$51.68
Adjusted High	$51.68
Adjusted Low	$51.68

Invest in DIREXION MSCI DEVELOPED OVER EMERGING MARKETS ETF (RWDE)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for DIREXION MSCI DEVELOPED OVER EMERGING MARKETS ETF (RWDE)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-09-29	$51.68	$51.68	$51.68	$51.68	$51.68	0
2020-09-28	$51.68	$51.68	$51.68	$51.68	$51.68	0
2020-09-25	$51.50	$51.68	$51.50	$51.68	$51.68	420
2020-09-24	$51.42	$51.42	$51.42	$51.42	$51.42	0
2020-09-23	$51.37	$51.37	$51.37	$51.37	$51.37	0
2020-09-22	$51.64	$51.64	$51.64	$51.64	$51.64	1
2020-09-21	$51.46	$51.46	$51.46	$51.46	$51.46	1
2020-09-18	$53.24	$53.24	$53.24	$53.24	$53.24	0
2020-09-17	$53.58	$53.58	$53.58	$53.58	$53.58	0
2020-09-16	$53.36	$53.36	$53.36	$53.36	$53.36	0
2020-09-15	$53.27	$53.27	$53.27	$53.27	$53.27	0
2020-09-14	$53.11	$53.11	$53.11	$53.11	$53.11	0
2020-09-11	$53.11	$53.11	$53.11	$53.11	$53.11	1
2020-09-10	$52.53	$52.53	$52.53	$52.53	$52.53	1
2020-09-09	$53.00	$53.00	$53.00	$53.00	$53.00	4
2020-09-08	$52.00	$52.00	$52.00	$52.00	$52.00	4
2020-09-04	$52.45	$52.45	$52.45	$52.45	$52.45	0
2020-09-03	$52.29	$52.29	$52.29	$52.29	$52.29	0
2020-09-02	$53.68	$53.68	$53.68	$53.68	$53.68	0
2020-09-01	$52.49	$52.49	$52.49	$52.49	$52.49	0
2020-08-31	$53.06	$53.06	$53.06	$53.06	$53.06	0
2020-08-28	$52.93	$52.93	$52.93	$52.93	$52.93	0
2020-08-27	$52.73	$52.73	$52.73	$52.73	$52.73	0
2020-08-26	$53.29	$53.29	$53.29	$53.29	$53.29	0
2020-08-25	$52.86	$52.86	$52.86	$52.86	$52.86	0
2020-08-24	$53.05	$53.05	$53.05	$53.05	$53.05	0
2020-08-21	$52.34	$52.34	$52.34	$52.34	$52.34	4
2020-08-20	$52.90	$52.90	$52.90	$52.90	$52.90	20
2020-08-19	$52.95	$52.95	$52.95	$52.95	$52.95	20
2020-08-18	$53.09	$53.09	$53.09	$53.09	$53.09	0
2020-08-17	$52.96	$52.96	$52.96	$52.96	$52.96	0
2020-08-14	$52.68	$52.68	$52.68	$52.68	$52.68	0
2020-08-13	$53.13	$53.13	$53.13	$53.13	$53.13	0
2020-08-12	$53.39	$53.39	$53.39	$53.39	$53.39	0
2020-08-11	$52.09	$52.09	$52.09	$52.09	$52.09	0
2020-08-10	$51.70	$51.70	$51.70	$51.70	$51.70	0
2020-08-07	$51.50	$51.50	$51.50	$51.50	$51.50	0
2020-08-06	$51.32	$51.32	$51.32	$51.32	$51.32	0
2020-08-05	$51.33	$51.33	$51.33	$51.33	$51.33	0
2020-08-04	$51.27	$51.27	$51.27	$51.27	$51.27	0
2020-08-03	$51.08	$51.08	$51.08	$51.08	$51.08	3
2020-07-31	$49.82	$49.82	$49.82	$49.82	$49.82	3
2020-07-30	$51.42	$51.42	$51.42	$51.42	$51.42	0
2020-07-29	$52.12	$52.12	$52.12	$52.12	$52.12	0
2020-07-28	$51.85	$51.85	$51.85	$51.85	$51.85	0
2020-07-27	$52.06	$52.06	$52.06	$52.06	$52.06	100
2020-07-24	$51.45	$51.45	$51.45	$51.45	$51.45	2,500
2020-07-23	$52.06	$52.06	$51.83	$51.83	$51.83	2,500
2020-07-22	$52.23	$52.23	$52.23	$52.23	$52.23	0
2020-07-21	$51.92	$51.92	$51.92	$51.92	$51.92	0
2020-07-20	$51.94	$51.94	$51.94	$51.94	$51.94	0
2020-07-17	$51.91	$51.91	$51.91	$51.91	$51.91	0
2020-07-16	$51.67	$51.67	$51.67	$51.67	$51.67	0
2020-07-15	$51.77	$51.77	$51.77	$51.77	$51.77	0
2020-07-14	$50.88	$50.88	$50.88	$50.88	$50.88	0
2020-07-13	$49.90	$49.90	$49.90	$49.90	$49.90	0
2020-07-10	$50.25	$50.25	$50.25	$50.25	$50.25	0
2020-07-09	$49.29	$49.29	$49.29	$49.29	$49.29	0
2020-07-08	$50.15	$50.15	$50.15	$50.15	$50.15	120
2020-07-07	$50.50	$50.50	$50.17	$50.20	$50.20	6,300
2020-07-06	$50.88	$50.88	$50.88	$50.88	$50.88	0
2020-07-02	$50.77	$50.77	$50.72	$50.72	$50.72	4,500
2020-07-01	$50.55	$50.55	$50.55	$50.55	$50.55	0
2020-06-30	$50.64	$50.64	$50.64	$50.64	$50.64	0
2020-06-29	$50.56	$50.56	$50.56	$50.56	$50.56	120
2020-06-26	$50.12	$50.12	$50.12	$50.12	$50.12	121
2020-06-25	$50.93	$50.93	$50.93	$50.93	$50.93	0
2020-06-24	$50.00	$50.00	$50.00	$50.00	$50.00	0
2020-06-23	$51.59	$51.59	$51.59	$51.59	$51.59	0
2020-06-22	$51.76	$51.90	$51.71	$51.86	$51.40	13,749
2020-06-19	$51.30	$51.30	$51.30	$51.30	$50.84	120
2020-06-18	$51.60	$51.67	$51.54	$51.67	$51.21	200
2020-06-17	$52.06	$52.06	$52.06	$52.06	$51.60	0
2020-06-16	$51.91	$51.91	$51.91	$51.91	$51.45	9
2020-06-15	$51.05	$51.18	$50.84	$51.08	$50.63	6,252
2020-06-12	$51.15	$51.15	$50.37	$50.67	$50.22	3,491
2020-06-11	$51.28	$51.47	$49.81	$49.81	$49.37	6,200
2020-06-10	$53.28	$53.28	$52.80	$52.80	$52.33	3,000
2020-06-09	$53.15	$53.42	$53.09	$53.21	$52.74	5,500
2020-06-08	$53.73	$54.00	$53.72	$54.00	$53.52	4,529
2020-06-05	$53.48	$53.49	$53.32	$53.32	$52.85	1,400
2020-06-04	$52.83	$52.84	$52.62	$52.62	$52.15	3,000
2020-06-03	$52.09	$52.70	$52.03	$52.63	$52.16	10,500
2020-06-02	$51.50	$51.50	$51.28	$51.46	$51.00	3,500
2020-06-01	$50.47	$51.26	$50.47	$51.26	$50.80	5,500
2020-05-29	$50.48	$50.48	$49.82	$50.21	$49.76	3,527
2020-05-28	$50.64	$50.85	$50.61	$50.85	$50.39	2,500
2020-05-27	$49.61	$49.91	$49.52	$49.91	$49.46	700
2020-05-26	$48.95	$49.13	$48.95	$49.13	$48.70	1,500
2020-05-22	$47.38	$47.60	$47.38	$47.60	$47.18	100
2020-05-21	$47.29	$47.29	$47.29	$47.29	$46.87	0
2020-05-20	$47.64	$47.79	$47.64	$47.79	$47.37	501
2020-05-19	$47.00	$47.00	$46.74	$46.74	$46.33	500
2020-05-18	$46.80	$47.51	$46.73	$47.42	$47.00	2,701
2020-05-15	$45.55	$45.55	$45.55	$45.55	$45.14	23
2020-05-14	$45.12	$45.12	$45.12	$45.12	$44.72	1
2020-05-13	$45.95	$45.95	$45.94	$45.94	$45.53	504
2020-05-12	$46.80	$46.80	$46.48	$46.48	$46.07	200
2020-05-11	$47.32	$47.32	$47.32	$47.32	$46.90	0
2020-05-08	$47.01	$47.06	$47.01	$47.06	$46.64	200
2020-05-07	$46.40	$46.40	$46.40	$46.40	$45.99	6
2020-05-06	$45.55	$45.55	$45.55	$45.55	$45.14	0
2020-05-05	$45.96	$45.96	$45.96	$45.96	$45.55	0
2020-05-04	$45.86	$45.86	$45.86	$45.86	$45.45	0
2020-05-01	$46.16	$46.16	$46.16	$46.16	$45.75	0
2020-04-30	$46.84	$46.93	$46.84	$46.93	$46.52	400
2020-04-29	$47.79	$47.79	$47.79	$47.79	$47.37	0
2020-04-28	$46.69	$46.69	$46.69	$46.69	$46.27	2
2020-04-27	$46.21	$46.21	$46.21	$46.21	$45.80	2
2020-04-24	$45.66	$45.66	$45.66	$45.66	$45.25	0
2020-04-23	$44.88	$44.88	$44.88	$44.88	$44.48	2
2020-04-22	$45.00	$45.00	$45.00	$45.00	$44.60	25
2020-04-21	$44.49	$44.49	$44.49	$44.49	$44.09	0
2020-04-20	$45.17	$45.17	$45.17	$45.17	$44.77	0
2020-04-17	$45.91	$45.91	$45.91	$45.91	$45.51	0
2020-04-16	$44.65	$44.65	$44.65	$44.65	$44.25	0
2020-04-15	$44.65	$44.65	$44.65	$44.65	$44.26	0
2020-04-14	$46.35	$46.35	$46.35	$46.35	$45.94	0
2020-04-13	$45.59	$45.59	$45.59	$45.59	$45.18	0
2020-04-09	$46.31	$46.31	$46.31	$46.31	$45.90	15
2020-04-08	$44.72	$44.72	$44.72	$44.72	$44.32	10
2020-04-07	$44.37	$44.37	$44.37	$44.37	$43.98	0
2020-04-06	$44.19	$44.19	$44.19	$44.19	$43.80	0
2020-04-03	$41.84	$41.84	$41.84	$41.84	$41.47	0
2020-04-02	$42.97	$42.97	$42.97	$42.97	$42.59	0
2020-04-01	$42.48	$42.48	$42.48	$42.48	$42.11	0
2020-03-31	$44.28	$44.28	$44.28	$44.28	$43.89	0
2020-03-30	$45.13	$45.13	$45.13	$45.13	$44.73	1
2020-03-27	$44.15	$44.15	$44.15	$44.15	$43.76	10
2020-03-26	$44.77	$44.77	$44.77	$44.77	$44.38	0
2020-03-25	$42.81	$42.81	$42.81	$42.81	$42.43	0
2020-03-24	$41.49	$41.49	$41.49	$41.49	$41.12	1
2020-03-23	$38.28	$38.28	$38.28	$38.28	$37.94	0
2020-03-20	$39.62	$39.62	$38.23	$38.23	$37.89	670
2020-03-19	$39.04	$39.04	$39.04	$39.04	$38.69	0
2020-03-18	$38.11	$38.11	$38.11	$38.11	$37.77	0
2020-03-17	$38.09	$39.78	$38.00	$39.78	$39.42	3,300
2020-03-16	$38.32	$38.32	$38.32	$38.32	$37.98	0
2020-03-13	$42.39	$42.39	$42.39	$42.39	$42.01	0
2020-03-12	$40.53	$40.53	$40.53	$40.53	$40.17	0
2020-03-11	$45.71	$45.71	$45.71	$45.71	$45.31	46
2020-03-10	$48.22	$48.22	$48.22	$48.22	$47.79	0
2020-03-09	$46.68	$48.13	$46.68	$47.02	$46.61	252
2020-03-06	$51.10	$51.10	$51.10	$51.10	$50.64	0
2020-03-05	$51.73	$51.73	$51.73	$51.73	$51.27	6
2020-03-04	$53.40	$53.40	$53.40	$53.40	$52.93	0
2020-03-03	$51.54	$51.54	$51.54	$51.54	$51.08	0
2020-03-02	$52.07	$52.07	$52.07	$52.07	$51.61	5
2020-02-28	$51.35	$51.35	$51.35	$51.35	$50.89	2
2020-02-27	$51.97	$51.97	$51.97	$51.97	$51.51	0
2020-02-26	$53.76	$53.76	$53.76	$53.76	$53.28	1
2020-02-25	$53.76	$53.81	$53.76	$53.81	$53.33	105
2020-02-24	$54.86	$55.00	$54.86	$55.00	$54.51	201
2020-02-21	$57.32	$57.32	$57.32	$57.32	$56.81	0
2020-02-20	$57.58	$57.58	$57.58	$57.58	$57.07	0
2020-02-19	$57.69	$57.69	$57.69	$57.69	$57.18	0
2020-02-18	$57.53	$57.53	$57.53	$57.53	$57.02	0
2020-02-14	$57.96	$57.96	$57.96	$57.96	$57.45	0
2020-02-13	$58.10	$58.10	$58.10	$58.10	$57.58	0
2020-02-12	$58.36	$58.36	$58.36	$58.36	$57.84	0
2020-02-11	$58.38	$58.38	$58.38	$58.38	$57.86	1
2020-02-10	$58.19	$58.19	$58.19	$58.19	$57.67	0
2020-02-07	$58.17	$58.17	$58.17	$58.17	$57.65	0
2020-02-06	$58.57	$58.57	$58.57	$58.57	$58.05	0
2020-02-05	$58.39	$58.39	$58.39	$58.39	$57.87	0
2020-02-04	$57.71	$57.71	$57.71	$57.71	$57.19	0
2020-02-03	$57.06	$57.06	$57.06	$57.06	$56.55	0
2020-01-31	$57.43	$57.43	$57.21	$57.21	$56.70	912
2020-01-30	$58.02	$58.02	$58.02	$58.02	$57.51	0
2020-01-29	$57.67	$57.67	$57.67	$57.67	$57.16	0
2020-01-28	$57.77	$57.77	$57.77	$57.77	$57.25	0
2020-01-27	$57.26	$57.26	$57.26	$57.26	$56.75	1
2020-01-24	$58.09	$58.09	$58.09	$58.09	$57.58	1
2020-01-23	$58.04	$58.23	$58.04	$58.23	$57.72	150
2020-01-22	$58.19	$58.19	$58.19	$58.19	$57.67	0
2020-01-21	$58.26	$58.26	$58.26	$58.26	$57.75	0
2020-01-17	$58.18	$58.18	$58.18	$58.18	$57.66	1
2020-01-16	$58.11	$58.11	$58.11	$58.11	$57.59	0
2020-01-15	$57.93	$57.93	$57.93	$57.93	$57.41	0
2020-01-14	$57.75	$57.75	$57.75	$57.75	$57.24	0
2020-01-13	$57.48	$57.48	$57.48	$57.48	$56.97	2
2020-01-10	$57.45	$57.45	$57.45	$57.45	$56.94	0
2020-01-09	$57.97	$57.97	$57.97	$57.97	$57.46	2
2020-01-08	$57.92	$58.07	$57.92	$58.02	$57.50	5,586
2020-01-07	$57.99	$57.99	$57.88	$57.88	$57.36	1,401
2020-01-06	$58.13	$58.13	$58.13	$58.13	$57.62	0
2020-01-03	$57.72	$57.72	$57.72	$57.72	$57.21	1
2020-01-02	$58.20	$58.20	$58.20	$58.20	$57.68	13
2019-12-31	$57.90	$57.90	$57.90	$57.90	$57.39	58
2019-12-30	$57.64	$57.64	$57.64	$57.64	$57.13	0
2019-12-27	$58.07	$58.07	$58.07	$58.07	$57.56	126
2019-12-26	$57.96	$57.96	$57.96	$57.96	$57.44	0
2019-12-24	$57.87	$57.87	$57.87	$57.87	$57.35	100
2019-12-23	$57.87	$57.87	$57.87	$57.87	$57.36	0
2019-12-20	$58.48	$58.48	$58.48	$58.48	$57.26	0
2019-12-19	$58.42	$58.42	$58.40	$58.40	$57.18	100
2019-12-18	$58.40	$58.41	$58.40	$58.41	$57.19	100
2019-12-17	$58.85	$58.85	$58.79	$58.79	$57.56	100
2019-12-16	$59.32	$59.50	$59.32	$59.50	$58.26	1,200
2019-12-13	$58.78	$58.78	$58.78	$58.78	$57.55	96
2019-12-12	$58.19	$58.19	$58.19	$58.19	$56.98	1
2019-12-11	$58.14	$58.14	$58.14	$58.14	$56.92	120
2019-12-10	$58.15	$58.15	$58.15	$58.15	$56.94	0
2019-12-09	$58.32	$58.36	$58.12	$58.12	$56.90	8,754
2019-12-06	$58.38	$58.51	$58.22	$58.38	$57.16	8,858
2019-12-05	$57.99	$57.99	$57.76	$57.87	$56.66	8,750
2019-12-04	$57.92	$58.12	$57.89	$58.12	$56.91	8,750
2019-12-03	$57.59	$57.59	$57.59	$57.59	$56.38	0
2019-12-02	$57.52	$57.65	$57.52	$57.65	$56.45	100
2019-11-29	$58.21	$58.21	$58.07	$58.07	$56.86	176
2019-11-27	$58.26	$58.29	$58.19	$58.29	$57.07	15,000
2019-11-26	$58.09	$58.17	$58.09	$58.13	$56.92	208
2019-11-25	$58.01	$58.01	$58.01	$58.01	$56.80	0
2019-11-22	$57.57	$57.57	$57.57	$57.57	$56.37	0
2019-11-21	$57.41	$57.41	$57.41	$57.41	$56.21	0
2019-11-20	$57.48	$57.48	$57.48	$57.48	$56.27	0
2019-11-19	$57.88	$57.88	$57.88	$57.88	$56.67	0
2019-11-18	$58.02	$58.02	$58.02	$58.02	$56.80	0
2019-11-15	$57.79	$57.82	$57.79	$57.82	$56.62	1,704
2019-11-14	$57.54	$57.54	$57.54	$57.54	$56.34	7
2019-11-13	$57.73	$57.73	$57.73	$57.73	$56.52	0
2019-11-12	$57.81	$57.81	$57.81	$57.81	$56.60	0
2019-11-11	$57.62	$57.62	$57.62	$57.62	$56.42	0
2019-11-08	$57.50	$57.50	$57.50	$57.50	$56.30	18
2019-11-07	$57.40	$57.40	$57.38	$57.38	$56.18	107
2019-11-06	$57.32	$57.32	$57.32	$57.32	$56.13	0
2019-11-05	$57.32	$57.32	$57.32	$57.32	$56.12	20
2019-11-04	$57.54	$57.54	$57.54	$57.54	$56.34	0
2019-11-01	$57.37	$57.37	$57.37	$57.37	$56.17	0
2019-10-31	$56.92	$56.98	$56.91	$56.98	$55.79	963
2019-10-30	$57.03	$57.03	$57.03	$57.03	$55.84	0
2019-10-29	$56.78	$56.78	$56.78	$56.78	$55.59	0
2019-10-28	$56.63	$56.63	$56.63	$56.63	$55.44	0
2019-10-25	$56.34	$56.47	$56.34	$56.47	$55.29	100
2019-10-24	$56.60	$56.60	$56.60	$56.60	$55.41	0
2019-10-23	$56.41	$56.41	$56.41	$56.41	$55.23	0
2019-10-22	$56.06	$56.06	$56.06	$56.06	$54.89	0
2019-10-21	$56.28	$56.28	$56.28	$56.28	$55.11	0
2019-10-18	$56.10	$56.10	$56.10	$56.10	$54.93	0
2019-10-17	$55.96	$55.96	$55.96	$55.96	$54.79	0
2019-10-16	$55.89	$55.89	$55.89	$55.89	$54.73	0
2019-10-15	$55.91	$55.91	$55.91	$55.91	$54.74	100
2019-10-14	$55.09	$55.09	$55.09	$55.09	$53.94	0
2019-10-11	$55.28	$55.42	$55.28	$55.34	$54.19	200
2019-10-10	$54.11	$54.23	$54.11	$54.23	$53.09	100
2019-10-09	$53.95	$54.07	$53.95	$54.07	$52.94	100
2019-10-08	$53.61	$53.61	$53.61	$53.61	$52.49	0
2019-10-07	$54.26	$54.26	$54.26	$54.26	$53.12	0
2019-10-04	$54.11	$54.11	$54.11	$54.11	$52.98	0
2019-10-03	$53.47	$53.47	$53.47	$53.47	$52.36	0
2019-10-02	$53.34	$53.34	$53.34	$53.34	$52.23	0
2019-10-01	$54.73	$54.79	$54.73	$54.79	$53.65	400
2019-09-30	$55.30	$55.30	$55.30	$55.30	$54.15	2
2019-09-27	$55.18	$55.18	$55.18	$55.18	$54.03	0
2019-09-26	$55.18	$55.18	$55.18	$55.18	$54.03	0
2019-09-25	$54.91	$54.91	$54.91	$54.91	$53.76	0
2019-09-24	$55.11	$55.11	$55.11	$55.11	$53.96	0
2019-09-23	$55.06	$55.06	$55.06	$55.06	$53.91	0
2019-09-20	$55.35	$55.35	$55.35	$55.35	$54.19	0
2019-09-19	$55.59	$55.59	$55.59	$55.59	$54.42	0
2019-09-18	$55.21	$55.21	$55.19	$55.19	$54.03	281
2019-09-17	$55.19	$55.19	$55.19	$55.19	$54.04	0
2019-09-16	$54.89	$54.89	$54.89	$54.89	$53.74	0
2019-09-13	$55.33	$55.33	$55.33	$55.33	$54.17	0
2019-09-12	$54.97	$55.10	$54.97	$55.01	$53.86	599
2019-09-11	$54.58	$54.75	$54.58	$54.75	$53.61	100
2019-09-10	$54.39	$54.40	$54.39	$54.40	$53.26	100
2019-09-09	$54.31	$54.31	$54.31	$54.31	$53.17	34
2019-09-06	$54.19	$54.19	$54.19	$54.19	$53.06	0
2019-09-05	$54.06	$54.06	$54.06	$54.06	$52.93	100
2019-09-04	$53.84	$53.84	$53.84	$53.84	$52.72	0
2019-09-03	$53.21	$53.21	$53.21	$53.21	$52.10	100
2019-08-30	$53.32	$53.32	$53.32	$53.32	$52.21	0
2019-08-29	$53.15	$53.15	$53.15	$53.15	$52.04	0
2019-08-28	$52.78	$52.78	$52.78	$52.78	$51.67	0
2019-08-27	$52.96	$52.96	$52.92	$52.92	$51.81	1,000
2019-08-26	$52.98	$52.98	$52.88	$52.93	$51.82	1,000
2019-08-23	$52.47	$52.47	$52.47	$52.47	$51.38	0
2019-08-22	$52.85	$53.09	$52.85	$53.07	$51.96	2,000
2019-08-21	$52.89	$52.89	$52.89	$52.89	$51.78	0
2019-08-20	$52.56	$52.56	$52.42	$52.42	$51.32	2,000
2019-08-19	$52.88	$52.88	$52.80	$52.80	$51.70	500
2019-08-16	$52.20	$52.42	$52.18	$52.42	$51.32	500
2019-08-15	$51.94	$51.94	$51.84	$51.84	$50.76	500
2019-08-14	$51.88	$51.88	$51.74	$51.77	$50.69	1,300
2019-08-13	$53.18	$53.18	$53.18	$53.18	$52.07	0
2019-08-12	$52.74	$52.74	$52.74	$52.74	$51.63	1
2019-08-09	$53.13	$53.13	$53.13	$53.13	$52.02	19
2019-08-08	$53.41	$53.41	$53.41	$53.41	$52.29	200
2019-08-07	$53.04	$53.04	$53.04	$53.04	$51.93	200
2019-08-06	$52.72	$52.72	$52.72	$52.72	$51.62	200
2019-08-05	$52.60	$52.60	$52.60	$52.60	$51.50	200
2019-08-02	$53.66	$53.66	$53.66	$53.66	$52.54	200
2019-08-01	$54.02	$54.02	$54.02	$54.02	$52.89	200
2019-07-31	$53.75	$53.75	$53.75	$53.75	$52.63	200
2019-07-30	$53.89	$53.89	$53.89	$53.89	$52.77	200
2019-07-29	$54.66	$54.69	$54.65	$54.69	$53.54	500
2019-07-26	$54.65	$54.65	$54.56	$54.56	$53.42	500
2019-07-25	$54.48	$54.49	$54.42	$54.42	$53.29	1,000
2019-07-24	$55.00	$55.00	$55.00	$55.00	$53.85	0
2019-07-23	$54.93	$54.99	$54.92	$54.99	$53.84	500
2019-07-22	$54.53	$54.53	$54.53	$54.53	$53.39	500
2019-07-19	$54.41	$54.41	$54.41	$54.41	$53.28	0
2019-07-18	$53.98	$54.41	$53.97	$54.41	$53.27	500
2019-07-17	$54.53	$54.53	$54.43	$54.43	$53.30	500
2019-07-16	$54.57	$54.57	$54.43	$54.48	$53.34	1,000
2019-07-15	$54.70	$54.70	$54.70	$54.70	$53.55	0
2019-07-12	$54.65	$54.72	$54.65	$54.72	$53.58	502
2019-07-11	$54.65	$54.65	$54.65	$54.65	$53.51	500
2019-07-10	$54.57	$54.67	$54.57	$54.60	$53.46	1,000
2019-07-09	$54.41	$54.57	$54.40	$54.56	$53.42	1,000
2019-07-08	$54.90	$54.90	$54.90	$54.90	$53.75	0
2019-07-05	$55.17	$55.17	$55.17	$55.17	$54.02	0
2019-07-03	$55.64	$55.64	$55.64	$55.64	$54.48	1
2019-07-02	$55.02	$55.02	$55.00	$55.00	$53.85	500
2019-07-01	$54.65	$54.72	$54.64	$54.72	$53.57	600
2019-06-28	$54.62	$54.62	$54.58	$54.58	$53.44	501
2019-06-27	$54.22	$54.22	$54.11	$54.11	$52.98	500
2019-06-26	$54.01	$54.01	$54.01	$54.01	$52.88	0
2019-06-25	$54.45	$54.50	$54.24	$54.24	$53.11	689
2019-06-24	$55.31	$55.36	$55.31	$55.36	$53.28	500
2019-06-21	$55.30	$55.30	$55.30	$55.30	$53.22	500
2019-06-20	$55.28	$55.49	$55.27	$55.49	$53.40	1,001
2019-06-19	$55.03	$55.12	$55.03	$55.12	$53.05	500
2019-06-18	$54.64	$54.75	$54.64	$54.75	$52.69	500
2019-06-17	$54.66	$54.66	$54.35	$54.35	$52.30	500
2019-06-14	$54.31	$54.48	$54.30	$54.48	$52.43	500
2019-06-13	$54.83	$54.83	$54.72	$54.72	$52.66	516
2019-06-12	$54.69	$54.70	$54.69	$54.69	$52.63	500
2019-06-11	$54.99	$54.99	$54.99	$54.99	$52.92	0
2019-06-10	$54.87	$54.87	$54.87	$54.87	$52.81	6
2019-06-07	$54.95	$54.95	$54.95	$54.95	$52.88	5
2019-06-06	$54.19	$54.19	$54.19	$54.19	$52.15	0
2019-06-05	$53.90	$53.90	$53.90	$53.90	$51.87	0
2019-06-04	$53.74	$53.74	$53.74	$53.74	$51.72	0
2019-06-03	$52.82	$52.82	$52.82	$52.82	$50.83	5
2019-05-31	$52.64	$52.64	$52.64	$52.64	$50.66	0
2019-05-30	$53.44	$53.44	$53.44	$53.44	$51.43	0
2019-05-29	$53.26	$53.30	$53.26	$53.30	$51.30	1,000
2019-05-28	$54.05	$54.05	$54.05	$54.05	$52.01	18
2019-05-24	$54.79	$54.79	$54.79	$54.79	$52.73	0
2019-05-23	$53.91	$54.00	$53.90	$54.00	$51.97	500
2019-05-22	$54.57	$54.57	$54.47	$54.47	$52.41	509
2019-05-21	$54.64	$54.64	$54.64	$54.64	$52.58	5
2019-05-20	$54.45	$54.45	$54.45	$54.45	$52.40	9
2019-05-17	$54.88	$54.88	$54.63	$54.63	$52.57	1,000
2019-05-16	$54.77	$54.77	$54.68	$54.68	$52.62	500
2019-05-15	$54.03	$54.06	$54.03	$54.06	$52.03	503
2019-05-14	$53.83	$53.83	$53.77	$53.77	$51.74	1,000
2019-05-13	$53.40	$53.40	$53.40	$53.40	$51.39	500
2019-05-10	$54.30	$54.30	$54.30	$54.30	$52.26	0
2019-05-09	$53.84	$53.89	$53.84	$53.89	$51.86	500
2019-05-08	$53.94	$53.94	$53.94	$53.94	$51.91	1
2019-05-07	$53.81	$53.84	$53.74	$53.84	$51.82	1,000
2019-05-06	$54.31	$54.71	$54.31	$54.71	$52.65	500
2019-05-03	$54.90	$55.02	$54.89	$55.02	$52.95	500
2019-05-02	$54.57	$54.57	$54.47	$54.47	$52.42	500
2019-05-01	$54.89	$54.89	$54.70	$54.70	$52.64	500
2019-04-30	$54.87	$55.02	$54.87	$55.02	$52.95	500
2019-04-29	$54.94	$54.94	$54.89	$54.89	$52.82	501
2019-04-26	$54.60	$54.60	$54.60	$54.60	$52.55	2
2019-04-25	$54.37	$54.37	$54.37	$54.37	$52.32	0
2019-04-24	$54.46	$54.46	$54.39	$54.43	$52.38	1,005
2019-04-23	$54.50	$54.63	$54.50	$54.63	$52.58	1,000
2019-04-22	$54.60	$54.60	$54.54	$54.54	$52.49	505
2019-04-18	$54.48	$54.48	$54.45	$54.45	$52.40	500
2019-04-17	$54.50	$54.57	$54.50	$54.57	$52.51	500
2019-04-16	$54.68	$54.68	$54.47	$54.47	$52.42	500
2019-04-15	$54.57	$54.57	$54.47	$54.49	$52.44	1,000
2019-04-12	$54.22	$54.33	$54.22	$54.33	$52.29	500
2019-04-11	$53.97	$53.98	$53.97	$53.98	$51.95	500
2019-04-10	$53.75	$53.75	$53.75	$53.75	$51.73	0
2019-04-09	$53.60	$53.60	$53.60	$53.60	$51.58	1
2019-04-08	$54.07	$54.07	$54.07	$54.07	$52.04	92
2019-04-05	$54.00	$54.00	$54.00	$54.00	$51.97	0
2019-04-04	$54.12	$54.12	$54.12	$54.12	$52.08	0
2019-04-03	$54.29	$54.37	$54.29	$54.37	$52.33	550
2019-04-02	$53.76	$53.97	$53.76	$53.97	$51.94	2,000
2019-04-01	$53.61	$53.82	$53.60	$53.82	$51.79	501
2019-03-29	$53.10	$53.14	$53.00	$53.14	$51.14	2,207
2019-03-28	$53.16	$53.21	$53.16	$53.18	$51.18	500
2019-03-27	$53.35	$53.48	$53.35	$53.48	$51.47	250
2019-03-26	$53.27	$53.27	$53.19	$53.25	$51.25	3,002
2019-03-25	$52.81	$52.81	$52.81	$52.81	$50.82	0
2019-03-22	$52.98	$53.03	$52.88	$52.88	$50.89	3,204
2019-03-21	$53.53	$53.66	$53.49	$53.66	$51.64	3,303
2019-03-20	$53.53	$53.68	$53.43	$53.68	$51.66	3,000
2019-03-19	$53.69	$53.69	$53.69	$53.69	$51.67	0
2019-03-18	$53.48	$53.59	$53.48	$53.59	$51.57	450
2019-03-15	$53.39	$53.49	$53.39	$53.49	$51.47	1,503
2019-03-14	$53.10	$53.20	$53.06	$53.06	$51.06	3,000
2019-03-13	$52.66	$53.03	$52.66	$53.03	$51.03	4,500
2019-03-12	$52.47	$52.48	$52.34	$52.34	$50.37	3,000
2019-03-11	$52.19	$52.47	$52.19	$52.47	$50.49	4,507
2019-03-08	$51.97	$52.29	$51.95	$52.25	$50.28	4,600
2019-03-07	$52.48	$52.48	$52.21	$52.21	$50.24	3,300
2019-03-06	$52.84	$52.85	$52.76	$52.81	$50.82	6,000
2019-03-05	$52.93	$52.93	$52.91	$52.92	$50.93	6,005
2019-03-04	$53.24	$53.24	$52.98	$53.02	$51.02	3,400
2019-03-01	$53.33	$53.33	$53.33	$53.33	$51.32	0
2019-02-28	$52.95	$52.95	$52.80	$52.80	$50.81	4,500
2019-02-27	$52.84	$52.85	$52.70	$52.71	$50.72	1,004
2019-02-26	$52.81	$52.88	$52.81	$52.88	$50.89	3,000
2019-02-25	$52.41	$52.41	$52.30	$52.33	$50.36	6,000
2019-02-22	$52.42	$52.47	$52.39	$52.39	$50.42	6,137
2019-02-21	$52.50	$52.50	$52.32	$52.35	$50.38	3,300
2019-02-20	$52.63	$52.63	$52.49	$52.57	$50.59	6,020
2019-02-19	$52.21	$52.48	$52.21	$52.39	$50.42	6,200
2019-02-15	$51.88	$52.28	$51.88	$52.27	$50.31	9,000
2019-02-14	$51.34	$51.34	$51.16	$51.16	$49.24	7,500
2019-02-13	$51.42	$51.42	$51.18	$51.19	$49.26	9,200
2019-02-12	$50.90	$50.98	$50.90	$50.98	$49.06	3,000
2019-02-11	$50.31	$50.31	$50.17	$50.24	$48.35	6,000
2019-02-08	$50.06	$50.23	$50.06	$50.23	$48.33	6,000
2019-02-07	$50.43	$50.43	$50.43	$50.43	$48.53	0
2019-02-06	$51.20	$51.21	$51.16	$51.18	$49.25	9,000
2019-02-05	$51.26	$51.28	$51.23	$51.25	$49.32	9,004
2019-02-04	$50.67	$50.99	$50.67	$50.99	$49.07	6,000
2019-02-01	$50.75	$50.75	$50.73	$50.73	$48.82	103
2019-01-31	$50.61	$50.72	$50.61	$50.68	$48.77	9,100
2019-01-30	$50.86	$50.86	$50.77	$50.86	$48.94	6,026
2019-01-29	$50.85	$50.85	$50.55	$50.55	$48.65	10,500
2019-01-28	$50.36	$50.43	$50.32	$50.39	$48.49	6,000
2019-01-25	$50.61	$50.62	$50.44	$50.49	$48.59	10,700
2019-01-24	$49.94	$50.04	$49.94	$50.04	$48.15	9,080
2019-01-23	$50.45	$50.45	$50.02	$50.12	$48.23	10,200
2019-01-22	$50.20	$50.22	$49.99	$50.03	$48.15	6,100
2019-01-18	$50.59	$50.77	$50.59	$50.73	$48.82	9,301
2019-01-17	$49.72	$50.11	$49.71	$50.01	$48.13	7,525
2019-01-16	$49.98	$50.00	$49.83	$49.92	$48.05	7,150