Direxion Russell 1000 Growth Over Value ETF (RWGV) Exchange: NYSE ARCA
Data as of May 2, 2025
$86.03 ($0.00) 0.00%
Direxion Russell 1000 Growth Over Value ETF - Daily Information
Click for more stock information on Direxion Russell 1000 Growth Over Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $86.03 |
Previous Close | $86.03 |
High | $86.03 |
Low | $86.03 |
Adjusted Open | $86.03 |
Previous Adjusted Close | $86.03 |
Adjusted High | $86.03 |
Adjusted Low | $86.03 |
About Direxion Russell 1000 Growth Over Value ETF (RWGV)
The Index measures the performance of a portfolio that has 150% long exposure to the Russell 1000® Growth Index (the “Long Component”) and 50% short exposure to the Russell 1000® Value Index (the “Short Component”). On a monthly basis, the Index will rebalance such that the weight of the Long Component is equal to 150% and the weight of the Short Component is equal to 50% of the Index value. In tracking the Index, the Fund seeks to provide a vehicle for investors looking to efficiently express a growth over value investment view by overweighting exposure to the Long Component and shorting exposure to the Short Component. The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in securities that comprise the Long Component of the Index or shares of exchange-traded funds (“ETFs”) that track the Long Component of the Index. Additionally, the Fund will invest in derivatives, such as swap agreements or futures contracts that provide long and short exposure to Index securities and/or ETFs that track the Long or Short Component of the Index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund intends to use derivatives to obtain up to 70% of the Fund’s exposure to the Long Component of the Index and to use derivatives to obtain all of the Fund’s exposure to the Short Component of the Index. This will result in the Fund having both long and short derivatives positions. The Russell 1000® Growth Index measures the performance of the mid-capitalization and large-capitalization growth segment of the U.S. equity universe. It is a subset of the Russell 1000® Index and includes those companies within the Russell 1000® Index with higher price-to-book ratios and higher forecasted growth values. As of December 31, 2019, the Russell 1000® Growth Index had an average market capitalization of $41.8 billion, a median market capitalization of $13.9 billion and was concentrated in the technology, consumer discretionary, and healthcare sectors. The Russell 1000® Growth Index is rebalanced and reconstituted annually. The Russell 1000® Value Index measures the performance of the mid-capitalization and large-capitalization value segment of the U.S. equity universe. It is a subset of the Russell 1000® Index and includes those companies within the Russell 1000® Index with lower price-to-book ratios and lower forecasted growth values. As of December 31, 2019, the components of the Russell 1000® Value Index had an average market capitalization of $25.5 billion, a median market capitalization of $9.8 billion and were concentrated in the financial services sector. The Russell 1000® Value Index is rebalanced and reconstituted annually. The securities in the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund, at times, may also invest in, or short, the Index securities, a representative sample of the Index securities that has aggregate characteristics similar to those of the Index or a portion of the Index, or an ETF that tracks a portion of the Index or a substantially similar index. Additionally, the Fund may utilize derivatives, such as swaps or futures on the Index, or on an index that is substantially similar to the Long or Short Component of the Index. The Fund is expected to hold money market funds and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements as collateral for the derivative positions.
Invest in Direxion Russell 1000 Growth Over Value ETF (RWGV)
Historical Stock Data for Direxion Russell 1000 Growth Over Value ETF (RWGV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-09-30 | $86.03 | $86.03 | $86.03 | $86.03 | $86.03 | 0 |
2022-09-29 | $86.03 | $86.03 | $86.03 | $86.03 | $86.03 | 0 |
2022-09-28 | $86.03 | $86.03 | $86.03 | $86.03 | $86.03 | 0 |
2022-09-27 | $86.03 | $86.03 | $86.03 | $86.03 | $86.03 | 0 |
2022-09-26 | $86.03 | $86.03 | $86.03 | $86.03 | $86.03 | 0 |
2022-09-23 | $85.29 | $86.03 | $85.24 | $86.03 | $86.03 | 638 |
2022-09-22 | $87.64 | $87.64 | $87.64 | $87.64 | $87.64 | 46 |
2022-09-21 | $90.60 | $90.60 | $88.77 | $88.77 | $88.77 | 567 |
2022-09-20 | $90.17 | $90.17 | $90.17 | $90.17 | $90.17 | 5 |
2022-09-19 | $90.69 | $90.69 | $90.69 | $90.69 | $90.69 | 296 |
2022-09-16 | $88.33 | $90.05 | $88.33 | $90.05 | $90.05 | 294 |
2022-09-15 | $90.84 | $90.84 | $90.84 | $90.84 | $90.84 | 63 |
2022-09-14 | $90.90 | $92.50 | $90.90 | $92.38 | $92.38 | 789 |
2022-09-13 | $91.86 | $91.86 | $91.86 | $91.86 | $91.86 | 296 |
2022-09-12 | $96.36 | $97.03 | $96.34 | $97.03 | $97.03 | 563 |
2022-09-09 | $95.34 | $96.27 | $95.34 | $96.27 | $96.27 | 983 |
2022-09-08 | $93.93 | $93.98 | $93.11 | $93.59 | $93.59 | 4,254 |
2022-09-07 | $91.96 | $93.52 | $89.74 | $93.33 | $93.33 | 18,747 |
2022-09-06 | $91.40 | $91.91 | $91.21 | $91.64 | $91.64 | 42,315 |
2022-09-02 | $93.30 | $93.30 | $91.76 | $91.76 | $91.76 | 1,220 |
2022-09-01 | $90.95 | $92.97 | $90.88 | $92.97 | $92.97 | 1,216 |
2022-08-31 | $94.08 | $94.08 | $93.38 | $94.01 | $94.01 | 3,684 |
2022-08-30 | $93.96 | $94.16 | $93.38 | $94.16 | $94.16 | 1,343 |
2022-08-29 | $95.17 | $95.17 | $95.17 | $95.17 | $95.17 | 45 |
2022-08-26 | $98.61 | $99.08 | $96.20 | $96.24 | $96.24 | 4,790 |
2022-08-25 | $99.74 | $100.38 | $99.74 | $100.38 | $100.38 | 8,247 |
2022-08-24 | $98.17 | $99.43 | $98.17 | $98.87 | $98.87 | 484 |
2022-08-23 | $99.07 | $99.07 | $98.64 | $98.64 | $98.64 | 666 |
2022-08-22 | $99.19 | $99.20 | $98.78 | $98.78 | $98.78 | 1,651 |
2022-08-19 | $101.49 | $101.56 | $101.49 | $101.49 | $101.49 | 616 |
2022-08-18 | $103.32 | $103.32 | $103.32 | $103.32 | $103.32 | 99 |
2022-08-17 | $103.04 | $103.21 | $102.97 | $103.20 | $103.20 | 1,046 |
2022-08-16 | $103.66 | $104.03 | $103.62 | $104.03 | $104.03 | 1,299 |
2022-08-15 | $103.37 | $105.10 | $103.37 | $104.68 | $104.68 | 2,367 |
2022-08-12 | $101.80 | $103.91 | $101.75 | $103.91 | $103.91 | 647 |
2022-08-11 | $102.47 | $102.50 | $101.51 | $101.57 | $101.57 | 7,416 |
2022-08-10 | $102.22 | $103.50 | $101.66 | $103.14 | $103.14 | 9,605 |
2022-08-09 | $99.33 | $99.33 | $99.33 | $99.33 | $99.33 | 39 |
2022-08-08 | $101.68 | $101.68 | $100.34 | $100.83 | $100.83 | 5,127 |
2022-08-05 | $100.79 | $101.07 | $100.79 | $101.07 | $101.07 | 191 |
2022-08-04 | $101.28 | $101.54 | $101.28 | $101.54 | $101.54 | 444 |
2022-08-03 | $98.75 | $101.35 | $98.63 | $101.01 | $101.01 | 6,597 |
2022-08-02 | $97.84 | $98.41 | $97.84 | $98.29 | $98.29 | 932 |
2022-08-01 | $97.86 | $99.33 | $97.86 | $98.43 | $98.43 | 1,989 |
2022-07-29 | $97.16 | $98.77 | $97.16 | $98.76 | $98.76 | 986 |
2022-07-28 | $94.02 | $97.34 | $94.02 | $96.23 | $96.23 | 14,055 |
2022-07-27 | $94.51 | $94.95 | $94.51 | $94.61 | $94.61 | 29,752 |
2022-07-26 | $90.46 | $90.46 | $90.46 | $90.46 | $90.46 | 18 |
2022-07-25 | $92.74 | $92.74 | $92.04 | $92.47 | $92.47 | 2,179 |
2022-07-22 | $93.00 | $93.04 | $93.00 | $93.02 | $93.02 | 770 |
2022-07-21 | $94.84 | $94.84 | $94.84 | $94.84 | $94.84 | 55 |
2022-07-20 | $92.56 | $93.22 | $92.56 | $93.22 | $93.22 | 1,103 |
2022-07-19 | $91.79 | $91.79 | $91.79 | $91.79 | $91.79 | 42 |
2022-07-18 | $89.27 | $89.27 | $88.89 | $88.89 | $88.89 | 241 |
2022-07-15 | $89.50 | $89.76 | $89.50 | $89.76 | $89.76 | 1,934 |
2022-07-14 | $86.16 | $88.58 | $86.16 | $88.56 | $88.56 | 3,261 |
2022-07-13 | $87.94 | $88.44 | $87.94 | $88.06 | $88.06 | 5,294 |
2022-07-12 | $87.63 | $87.99 | $87.63 | $87.99 | $87.99 | 247 |
2022-07-11 | $89.64 | $89.64 | $89.32 | $89.32 | $89.32 | 182 |
2022-07-08 | $91.27 | $91.36 | $91.13 | $91.36 | $91.36 | 771 |
2022-07-07 | $90.92 | $91.17 | $90.86 | $91.17 | $91.17 | 207 |
2022-07-06 | $89.07 | $89.07 | $89.07 | $89.07 | $89.07 | 115 |
2022-07-05 | $87.60 | $88.39 | $87.60 | $88.39 | $88.39 | 3,115 |
2022-07-01 | $86.48 | $86.48 | $86.48 | $86.48 | $86.48 | 24 |
2022-06-30 | $85.66 | $85.66 | $85.66 | $85.66 | $85.66 | 35 |
2022-06-29 | $87.32 | $87.32 | $87.11 | $87.11 | $87.11 | 288 |
2022-06-28 | $86.76 | $86.76 | $86.76 | $86.76 | $86.76 | 64 |
2022-06-27 | $89.62 | $89.67 | $89.59 | $89.59 | $89.59 | 1,393 |
2022-06-24 | $90.54 | $90.54 | $90.54 | $90.54 | $90.54 | 3 |
2022-06-23 | $85.68 | $87.28 | $85.68 | $87.28 | $87.28 | 906 |
2022-06-22 | $85.40 | $85.40 | $85.40 | $85.40 | $85.40 | 49 |
2022-06-21 | $83.87 | $85.59 | $83.87 | $85.12 | $85.04 | 767 |
2022-06-17 | $83.36 | $83.50 | $83.12 | $83.12 | $83.05 | 5,203 |
2022-06-16 | $82.10 | $82.10 | $80.56 | $81.66 | $81.59 | 1,090 |
2022-06-15 | $85.69 | $85.69 | $85.69 | $85.69 | $85.62 | 18 |
2022-06-14 | $82.54 | $83.15 | $82.54 | $83.15 | $83.07 | 231 |
2022-06-13 | $84.61 | $84.61 | $82.76 | $82.76 | $82.69 | 457 |
2022-06-10 | $87.21 | $87.21 | $87.21 | $87.21 | $87.13 | 5 |
2022-06-09 | $91.18 | $91.18 | $91.18 | $91.18 | $91.10 | 160 |
2022-06-08 | $93.88 | $93.88 | $93.64 | $93.64 | $93.56 | 1,510 |
2022-06-07 | $92.81 | $94.27 | $92.81 | $94.27 | $94.19 | 1,328 |
2022-06-06 | $93.35 | $93.49 | $93.25 | $93.49 | $93.41 | 995 |
2022-06-03 | $93.18 | $93.19 | $92.82 | $93.06 | $92.98 | 5,460 |
2022-06-02 | $94.50 | $96.13 | $94.50 | $96.13 | $96.05 | 240 |
2022-06-01 | $92.42 | $92.62 | $92.31 | $92.62 | $92.54 | 491 |
2022-05-31 | $93.93 | $93.93 | $93.30 | $93.30 | $93.22 | 179 |
2022-05-27 | $93.42 | $93.42 | $93.42 | $93.42 | $93.34 | 82 |
2022-05-26 | $89.35 | $91.02 | $89.35 | $90.06 | $89.98 | 4,315 |
2022-05-25 | $85.59 | $86.97 | $85.59 | $86.97 | $86.90 | 144 |
2022-05-24 | $84.51 | $85.44 | $84.01 | $85.44 | $85.37 | 2,304 |
2022-05-23 | $87.54 | $88.16 | $87.54 | $88.16 | $88.08 | 252 |
2022-05-20 | $85.00 | $86.68 | $85.00 | $86.68 | $86.60 | 1,245 |
2022-05-19 | $86.44 | $87.24 | $86.44 | $87.24 | $87.16 | 584 |
2022-05-18 | $90.41 | $90.43 | $87.25 | $87.25 | $87.17 | 955 |
2022-05-17 | $92.32 | $92.32 | $92.32 | $92.32 | $92.24 | 10 |
2022-05-16 | $90.93 | $90.93 | $89.87 | $89.93 | $89.85 | 1,858 |
2022-05-13 | $91.31 | $91.39 | $90.69 | $91.39 | $91.31 | 1,311 |
2022-05-12 | $87.03 | $87.58 | $85.98 | $87.58 | $87.50 | 375 |
2022-05-11 | $90.82 | $90.89 | $87.86 | $87.86 | $87.79 | 521 |
2022-05-10 | $93.31 | $94.07 | $90.09 | $91.65 | $91.57 | 1,821 |
2022-05-09 | $90.51 | $90.51 | $90.51 | $90.51 | $90.43 | 85 |
2022-05-06 | $95.00 | $95.00 | $95.00 | $95.00 | $94.92 | 304 |
2022-05-05 | $96.96 | $96.96 | $96.24 | $96.24 | $96.16 | 469 |
2022-05-04 | $98.42 | $102.96 | $97.23 | $102.96 | $102.87 | 4,534 |
2022-05-03 | $98.21 | $99.51 | $98.21 | $99.17 | $99.08 | 2,162 |
2022-05-02 | $98.37 | $100.29 | $97.16 | $100.21 | $100.12 | 1,292 |
2022-04-29 | $99.67 | $99.67 | $98.64 | $98.64 | $98.55 | 695 |
2022-04-28 | $102.02 | $103.28 | $102.02 | $103.16 | $103.07 | 7,058 |
2022-04-27 | $100.30 | $100.30 | $98.54 | $98.57 | $98.49 | 699 |
2022-04-26 | $99.41 | $99.41 | $98.56 | $98.56 | $98.47 | 886 |
2022-04-25 | $101.06 | $101.06 | $101.06 | $101.06 | $100.98 | 199 |
2022-04-22 | $101.06 | $101.06 | $101.06 | $101.06 | $100.98 | 91 |
2022-04-21 | $104.27 | $104.45 | $104.04 | $104.19 | $104.10 | 3,177 |
2022-04-20 | $106.88 | $107.34 | $106.60 | $106.60 | $106.50 | 471 |
2022-04-19 | $108.39 | $108.39 | $108.39 | $108.39 | $108.29 | 39 |
2022-04-18 | $105.76 | $106.23 | $105.06 | $105.50 | $105.41 | 2,536 |
2022-04-14 | $109.50 | $109.50 | $105.93 | $105.94 | $105.85 | 678 |
2022-04-13 | $108.80 | $108.80 | $108.80 | $108.80 | $108.71 | 987 |
2022-04-12 | $108.19 | $109.53 | $106.43 | $106.43 | $106.34 | 1,295 |
2022-04-11 | $107.99 | $108.40 | $106.93 | $106.93 | $106.84 | 7,675 |
2022-04-08 | $110.31 | $110.31 | $110.01 | $110.01 | $109.91 | 301 |
2022-04-07 | $111.18 | $113.03 | $111.18 | $112.24 | $112.14 | 23,065 |
2022-04-06 | $113.49 | $113.49 | $111.52 | $111.80 | $111.70 | 1,522 |
2022-04-05 | $115.71 | $115.76 | $115.42 | $115.42 | $115.32 | 1,195 |
2022-04-04 | $118.03 | $118.40 | $117.18 | $118.24 | $118.14 | 10,983 |
2022-04-01 | $114.51 | $115.37 | $114.51 | $115.37 | $115.27 | 999 |
2022-03-31 | $116.26 | $116.67 | $114.19 | $114.19 | $114.09 | 2,379 |
2022-03-30 | $117.63 | $117.71 | $117.00 | $117.13 | $117.02 | 506 |
2022-03-29 | $118.57 | $118.57 | $118.57 | $118.57 | $118.47 | 198 |
2022-03-28 | $115.38 | $116.11 | $114.67 | $116.11 | $116.01 | 626 |
2022-03-25 | $113.69 | $113.69 | $113.55 | $113.55 | $113.45 | 566 |
2022-03-24 | $114.25 | $114.25 | $114.25 | $114.25 | $114.15 | 206 |
2022-03-23 | $112.81 | $112.81 | $111.92 | $111.92 | $111.82 | 427 |
2022-03-22 | $113.66 | $113.66 | $113.66 | $113.66 | $113.56 | 237 |
2022-03-21 | $111.04 | $111.04 | $111.04 | $111.04 | $110.94 | 274 |
2022-03-18 | $108.52 | $111.65 | $108.52 | $111.65 | $111.55 | 818 |
2022-03-17 | $108.52 | $108.52 | $108.52 | $108.52 | $108.43 | 251 |
2022-03-16 | $106.19 | $106.81 | $103.12 | $106.81 | $106.72 | 3,844 |
2022-03-15 | $102.82 | $102.82 | $102.78 | $102.78 | $102.70 | 421 |
2022-03-14 | $98.91 | $98.91 | $98.91 | $98.91 | $98.83 | 323 |
2022-03-11 | $102.27 | $102.27 | $101.26 | $101.26 | $101.17 | 695 |
2022-03-10 | $103.59 | $104.11 | $102.47 | $103.98 | $103.89 | 33,275 |
2022-03-09 | $105.39 | $105.41 | $104.84 | $104.84 | $104.75 | 3,975 |
2022-03-08 | $99.79 | $100.48 | $99.79 | $100.48 | $100.39 | 259 |
2022-03-07 | $102.91 | $103.06 | $100.80 | $100.80 | $100.71 | 998 |
2022-03-04 | $105.86 | $105.86 | $105.86 | $105.86 | $105.77 | 136 |
2022-03-03 | $109.22 | $109.22 | $108.01 | $108.01 | $107.91 | 351 |
2022-03-02 | $110.59 | $110.59 | $110.59 | $110.59 | $110.49 | 76 |
2022-03-01 | $111.00 | $111.00 | $108.56 | $108.56 | $108.47 | 762 |
2022-02-28 | $110.22 | $110.22 | $110.22 | $110.22 | $110.12 | 181 |
2022-02-25 | $109.68 | $109.68 | $109.68 | $109.68 | $109.58 | 146 |
2022-02-24 | $108.46 | $108.46 | $108.46 | $108.46 | $108.37 | 442 |
2022-02-23 | $105.59 | $106.07 | $103.51 | $103.51 | $103.42 | 2,765 |
2022-02-22 | $107.54 | $107.54 | $106.72 | $106.72 | $106.63 | 1,060 |
2022-02-18 | $110.55 | $110.59 | $108.48 | $108.48 | $108.38 | 756 |
2022-02-17 | $110.32 | $110.41 | $109.51 | $110.13 | $110.03 | 1,752 |
2022-02-16 | $112.54 | $114.14 | $112.54 | $114.14 | $114.04 | 291 |
2022-02-15 | $114.29 | $114.29 | $114.29 | $114.29 | $114.19 | 73 |
2022-02-14 | $110.87 | $111.09 | $110.00 | $111.09 | $110.99 | 336 |
2022-02-11 | $111.10 | $111.10 | $111.10 | $111.10 | $111.00 | 136 |
2022-02-10 | $116.37 | $119.85 | $115.04 | $115.04 | $114.94 | 813 |
2022-02-09 | $117.27 | $117.76 | $117.27 | $117.76 | $117.66 | 366 |
2022-02-08 | $115.26 | $115.26 | $115.26 | $115.26 | $115.16 | 87 |
2022-02-07 | $113.43 | $113.43 | $113.43 | $113.43 | $113.34 | 147 |
2022-02-04 | $112.57 | $115.13 | $112.57 | $115.13 | $115.03 | 2,178 |
2022-02-03 | $114.93 | $114.93 | $112.81 | $112.81 | $112.71 | 305 |
2022-02-02 | $118.22 | $118.83 | $118.22 | $118.83 | $118.72 | 204 |
2022-02-01 | $118.07 | $118.07 | $118.07 | $118.07 | $117.97 | 99 |
2022-01-31 | $115.50 | $117.14 | $115.50 | $117.14 | $117.04 | 1,281 |
2022-01-28 | $106.78 | $112.27 | $106.78 | $112.26 | $112.16 | 416 |
2022-01-27 | $107.79 | $107.79 | $107.79 | $107.79 | $107.69 | 184 |
2022-01-26 | $112.39 | $112.39 | $108.68 | $108.68 | $108.59 | 3,563 |
2022-01-25 | $107.74 | $109.47 | $107.65 | $108.41 | $108.32 | 3,480 |
2022-01-24 | $107.96 | $111.64 | $106.78 | $111.64 | $111.54 | 2,542 |
2022-01-21 | $114.37 | $114.37 | $110.90 | $110.96 | $110.86 | 2,959 |
2022-01-20 | $116.47 | $116.47 | $114.47 | $114.47 | $114.38 | 524 |
2022-01-19 | $119.48 | $119.48 | $116.16 | $116.16 | $116.06 | 1,933 |
2022-01-18 | $118.40 | $118.42 | $117.65 | $117.65 | $117.54 | 413 |
2022-01-14 | $118.73 | $120.87 | $118.73 | $120.87 | $120.77 | 1,125 |
2022-01-13 | $120.43 | $120.43 | $120.43 | $120.43 | $120.32 | 258 |
2022-01-12 | $124.64 | $124.83 | $124.64 | $124.83 | $124.72 | 164 |
2022-01-11 | $124.39 | $124.51 | $124.20 | $124.20 | $124.09 | 1,100 |
2022-01-10 | $120.00 | $122.50 | $118.35 | $122.50 | $122.39 | 1,712 |
2022-01-07 | $123.61 | $123.61 | $122.96 | $122.96 | $122.86 | 7,588 |
2022-01-06 | $125.12 | $125.64 | $122.00 | $124.92 | $124.81 | 2,270 |
2022-01-05 | $126.50 | $126.50 | $126.04 | $126.04 | $125.93 | 305 |
2022-01-04 | $131.52 | $131.52 | $131.52 | $131.52 | $131.40 | 797 |
2022-01-03 | $133.90 | $133.90 | $133.90 | $133.90 | $133.78 | 85 |
2021-12-31 | $133.28 | $133.44 | $132.81 | $132.81 | $132.69 | 570 |
2021-12-30 | $133.89 | $133.89 | $133.89 | $133.89 | $133.77 | 115 |
2021-12-29 | $133.93 | $134.69 | $133.93 | $134.69 | $134.57 | 2,108 |
2021-12-28 | $135.15 | $135.57 | $134.58 | $134.58 | $134.46 | 2,059 |
2021-12-27 | $135.04 | $135.53 | $132.27 | $135.53 | $135.41 | 4,813 |
2021-12-23 | $131.79 | $133.23 | $131.69 | $133.17 | $133.06 | 8,368 |
2021-12-22 | $131.31 | $132.12 | $131.12 | $132.12 | $132.00 | 8,054 |
2021-12-21 | $127.94 | $130.09 | $127.94 | $130.09 | $129.98 | 65,737 |
2021-12-20 | $126.50 | $126.50 | $126.49 | $126.49 | $126.30 | 323 |
2021-12-17 | $128.50 | $128.84 | $128.36 | $128.36 | $128.16 | 1,047 |
2021-12-16 | $132.18 | $132.34 | $128.44 | $128.44 | $128.24 | 1,294 |
2021-12-15 | $128.72 | $133.12 | $128.72 | $133.12 | $132.92 | 585 |
2021-12-14 | $128.19 | $129.43 | $127.38 | $129.43 | $129.23 | 2,594 |
2021-12-13 | $133.89 | $133.99 | $131.51 | $131.51 | $131.31 | 867 |
2021-12-10 | $133.31 | $133.90 | $133.24 | $133.90 | $133.69 | 1,635 |
2021-12-09 | $132.47 | $132.47 | $132.32 | $132.42 | $132.21 | 374 |
2021-12-08 | $132.40 | $134.52 | $132.40 | $134.52 | $134.31 | 1,394 |
2021-12-07 | $131.46 | $134.01 | $131.46 | $133.04 | $132.84 | 1,479 |
2021-12-06 | $127.59 | $128.48 | $127.59 | $128.48 | $128.28 | 992 |
2021-12-03 | $126.77 | $127.57 | $126.24 | $127.57 | $127.37 | 1,407 |
2021-12-02 | $130.67 | $131.44 | $130.67 | $131.44 | $131.23 | 3,219 |
2021-12-01 | $134.61 | $134.61 | $130.56 | $130.56 | $130.36 | 1,074 |
2021-11-30 | $135.55 | $135.55 | $133.02 | $133.15 | $132.95 | 1,070 |
2021-11-29 | $133.69 | $134.80 | $133.64 | $134.80 | $134.59 | 4,798 |
2021-11-26 | $133.78 | $133.78 | $131.50 | $131.50 | $131.30 | 2,424 |
2021-11-24 | $131.66 | $134.19 | $131.66 | $134.19 | $133.98 | 8,319 |
2021-11-23 | $133.26 | $135.44 | $131.93 | $133.23 | $133.03 | 9,787 |
2021-11-22 | $138.30 | $138.38 | $135.01 | $135.01 | $134.80 | 71,157 |
2021-11-19 | $137.50 | $137.66 | $137.11 | $137.11 | $136.89 | 1,688 |
2021-11-18 | $135.97 | $135.97 | $135.97 | $135.97 | $135.76 | 188 |
2021-11-17 | $134.49 | $134.56 | $134.13 | $134.13 | $133.92 | 3,018 |
2021-11-16 | $134.13 | $134.48 | $133.89 | $133.94 | $133.73 | 3,904 |
2021-11-15 | $131.73 | $132.02 | $131.73 | $131.86 | $131.66 | 14,273 |
2021-11-12 | $132.19 | $132.19 | $132.19 | $132.19 | $131.98 | 159 |
2021-11-11 | $129.78 | $129.78 | $129.78 | $129.78 | $129.57 | 106 |
2021-11-10 | $129.87 | $129.87 | $129.87 | $129.87 | $129.67 | 446 |
2021-11-09 | $133.60 | $133.60 | $132.20 | $132.47 | $132.27 | 786 |
2021-11-08 | $133.22 | $133.50 | $133.22 | $133.42 | $133.21 | 460 |
2021-11-05 | $135.52 | $135.52 | $133.08 | $133.37 | $133.16 | 1,563 |
2021-11-04 | $133.31 | $133.57 | $133.22 | $133.29 | $133.08 | 852 |
2021-11-03 | $130.73 | $131.04 | $130.73 | $131.04 | $130.83 | 234 |
2021-11-02 | $129.59 | $130.23 | $129.55 | $129.79 | $129.59 | 4,426 |
2021-11-01 | $129.14 | $129.14 | $129.14 | $129.14 | $128.94 | 56 |
2021-10-29 | $129.50 | $129.50 | $129.50 | $129.50 | $129.30 | 107 |
2021-10-28 | $128.46 | $128.46 | $128.46 | $128.46 | $128.26 | 212 |
2021-10-27 | $126.45 | $127.10 | $126.45 | $127.06 | $126.87 | 1,072 |
2021-10-26 | $127.28 | $127.28 | $125.82 | $126.23 | $126.04 | 1,053 |
2021-10-25 | $125.91 | $125.97 | $125.64 | $125.97 | $125.77 | 1,647 |
2021-10-22 | $124.35 | $124.35 | $124.35 | $124.35 | $124.16 | 343 |
2021-10-21 | $125.24 | $125.24 | $125.24 | $125.24 | $125.04 | 83 |
2021-10-20 | $124.46 | $124.46 | $123.97 | $123.97 | $123.77 | 245 |
2021-10-19 | $124.97 | $124.97 | $124.75 | $124.75 | $124.56 | 392 |
2021-10-18 | $120.76 | $124.04 | $120.76 | $124.04 | $123.85 | 795 |
2021-10-15 | $121.89 | $122.02 | $121.89 | $122.02 | $121.83 | 233 |
2021-10-14 | $121.09 | $121.11 | $121.09 | $121.11 | $120.92 | 341 |
2021-10-13 | $118.83 | $118.83 | $118.83 | $118.83 | $118.65 | 147 |
2021-10-12 | $117.73 | $117.74 | $117.61 | $117.73 | $117.55 | 734 |
2021-10-11 | $118.56 | $118.56 | $117.60 | $117.60 | $117.42 | 833 |
2021-10-08 | $118.24 | $118.34 | $118.24 | $118.34 | $118.16 | 201 |
2021-10-07 | $119.38 | $119.38 | $118.93 | $118.93 | $118.74 | 564 |
2021-10-06 | $117.11 | $117.65 | $117.11 | $117.65 | $117.47 | 240 |
2021-10-05 | $114.97 | $117.44 | $114.97 | $116.75 | $116.57 | 5,470 |
2021-10-04 | $114.58 | $114.77 | $114.58 | $114.77 | $114.59 | 460 |
2021-10-01 | $117.36 | $118.47 | $116.27 | $118.47 | $118.29 | 16,452 |
2021-09-30 | $118.32 | $118.40 | $117.40 | $117.52 | $117.34 | 67,826 |
2021-09-29 | $119.13 | $119.13 | $117.69 | $117.69 | $117.51 | 390 |
2021-09-28 | $121.16 | $121.16 | $118.23 | $118.23 | $118.05 | 4,263 |
2021-09-27 | $122.50 | $122.58 | $122.50 | $122.58 | $122.39 | 199 |
2021-09-24 | $123.60 | $124.40 | $123.60 | $124.40 | $124.21 | 917 |
2021-09-23 | $124.06 | $124.43 | $123.92 | $124.43 | $124.24 | 2,748 |
2021-09-22 | $122.86 | $123.39 | $122.64 | $123.31 | $123.12 | 992 |
2021-09-21 | $123.04 | $123.21 | $121.91 | $122.50 | $122.31 | 3,504 |
2021-09-20 | $122.11 | $122.11 | $120.97 | $121.97 | $121.78 | 3,830 |
2021-09-17 | $125.21 | $125.21 | $124.27 | $124.47 | $124.28 | 700 |
2021-09-16 | $125.93 | $125.93 | $125.93 | $125.93 | $125.73 | 294 |
2021-09-15 | $124.07 | $125.42 | $124.07 | $125.42 | $125.23 | 1,816 |
2021-09-14 | $125.63 | $125.63 | $122.66 | $124.71 | $124.51 | 4,337 |
2021-09-13 | $123.72 | $125.24 | $123.72 | $124.61 | $124.41 | 3,671 |
2021-09-10 | $125.96 | $125.96 | $124.96 | $124.96 | $124.76 | 347 |
2021-09-09 | $126.33 | $126.58 | $125.46 | $126.19 | $125.99 | 3,090 |
2021-09-08 | $126.10 | $126.75 | $126.10 | $126.75 | $126.56 | 515 |
2021-09-07 | $127.45 | $127.45 | $126.92 | $126.92 | $126.72 | 536 |
2021-09-03 | $126.82 | $126.91 | $126.76 | $126.76 | $126.56 | 559 |
2021-09-02 | $126.17 | $126.17 | $126.02 | $126.02 | $125.82 | 461 |
2021-09-01 | $126.95 | $127.13 | $126.17 | $126.17 | $125.97 | 2,583 |
2021-08-31 | $126.00 | $126.17 | $125.78 | $125.83 | $125.63 | 3,638 |
2021-08-30 | $126.25 | $126.73 | $126.25 | $126.33 | $126.13 | 1,675 |
2021-08-27 | $124.49 | $124.49 | $124.46 | $124.46 | $124.27 | 1,665 |
2021-08-26 | $123.41 | $123.80 | $122.78 | $122.95 | $122.76 | 47,481 |
2021-08-25 | $123.87 | $123.94 | $122.69 | $123.94 | $123.75 | 3,423 |
2021-08-24 | $123.74 | $123.83 | $123.74 | $123.79 | $123.60 | 1,737 |
2021-08-23 | $123.18 | $123.65 | $123.18 | $123.54 | $123.34 | 833 |
2021-08-20 | $121.53 | $121.71 | $120.70 | $121.57 | $121.38 | 11,687 |
2021-08-19 | $119.79 | $120.27 | $119.79 | $120.00 | $119.81 | 4,169 |
2021-08-18 | $119.39 | $119.39 | $119.39 | $119.39 | $119.20 | 189 |
2021-08-17 | $120.94 | $120.94 | $119.84 | $120.29 | $120.10 | 9,430 |
2021-08-16 | $120.85 | $121.66 | $120.85 | $121.66 | $121.47 | 490 |
2021-08-13 | $121.07 | $121.38 | $120.91 | $121.38 | $121.19 | 757 |
2021-08-12 | $120.52 | $121.10 | $120.36 | $120.79 | $120.60 | 6,623 |
2021-08-11 | $119.60 | $119.80 | $116.50 | $119.80 | $119.62 | 1,861 |
2021-08-10 | $120.38 | $120.50 | $120.38 | $120.50 | $120.31 | 488 |
2021-08-09 | $120.64 | $122.32 | $120.64 | $121.82 | $121.63 | 1,949 |
2021-08-06 | $122.00 | $122.00 | $120.97 | $120.97 | $120.78 | 1,711 |
2021-08-05 | $122.66 | $122.67 | $122.29 | $122.43 | $122.24 | 1,472 |
2021-08-04 | $121.84 | $121.84 | $121.84 | $121.84 | $121.65 | 715 |
2021-08-03 | $121.00 | $121.13 | $121.00 | $121.13 | $120.94 | 1,811 |
2021-08-02 | $120.06 | $120.73 | $120.06 | $120.62 | $120.43 | 4,655 |
2021-07-30 | $120.31 | $120.79 | $120.31 | $120.41 | $120.22 | 2,517 |
2021-07-29 | $121.85 | $122.59 | $121.58 | $121.62 | $121.44 | 46,688 |
2021-07-28 | $121.74 | $122.85 | $121.74 | $121.76 | $121.57 | 6,016 |
2021-07-27 | $121.01 | $121.10 | $119.60 | $121.10 | $120.92 | 1,569 |
2021-07-26 | $122.94 | $122.94 | $122.64 | $122.78 | $122.59 | 1,663 |
2021-07-23 | $122.14 | $123.30 | $122.14 | $123.30 | $123.11 | 903 |
2021-07-22 | $118.46 | $120.95 | $118.46 | $120.95 | $120.76 | 6,987 |
2021-07-21 | $118.23 | $118.90 | $118.23 | $118.90 | $118.72 | 971 |
2021-07-20 | $117.25 | $119.38 | $117.25 | $119.18 | $118.99 | 912 |
2021-07-19 | $116.22 | $116.97 | $115.18 | $116.97 | $116.79 | 992 |
2021-07-16 | $118.23 | $118.23 | $117.86 | $117.86 | $117.67 | 477 |
2021-07-15 | $119.08 | $119.08 | $117.47 | $118.58 | $118.40 | 7,361 |
2021-07-14 | $119.72 | $119.72 | $119.72 | $119.72 | $119.53 | 391 |
2021-07-13 | $119.24 | $120.98 | $119.24 | $119.38 | $119.20 | 23,989 |
2021-07-12 | $120.55 | $120.55 | $119.18 | $119.24 | $119.06 | 3,644 |
2021-07-09 | $118.21 | $119.22 | $118.21 | $119.22 | $119.04 | 784 |
2021-07-08 | $117.57 | $118.53 | $117.06 | $118.45 | $118.26 | 2,068 |
2021-07-07 | $122.23 | $122.23 | $118.56 | $119.23 | $119.05 | 3,739 |
2021-07-06 | $118.58 | $118.77 | $117.57 | $118.68 | $118.49 | 5,078 |
2021-07-02 | $116.00 | $116.72 | $116.00 | $116.72 | $116.53 | 11,598 |
2021-07-01 | $114.95 | $115.45 | $114.95 | $115.31 | $115.13 | 588 |
2021-06-30 | $115.70 | $115.70 | $114.08 | $115.51 | $115.33 | 1,700 |
2021-06-29 | $115.11 | $115.98 | $115.11 | $115.90 | $115.72 | 4,721 |
2021-06-28 | $114.78 | $115.24 | $114.78 | $115.24 | $115.06 | 5,969 |
2021-06-25 | $113.76 | $113.76 | $113.38 | $113.65 | $113.47 | 8,674 |
2021-06-24 | $114.11 | $114.26 | $113.58 | $113.77 | $113.59 | 53,571 |
2021-06-23 | $112.58 | $113.23 | $112.46 | $113.23 | $113.05 | 11,187 |
2021-06-22 | $112.00 | $112.77 | $111.93 | $112.77 | $112.59 | 1,164 |
2021-06-21 | $111.66 | $111.66 | $111.52 | $111.52 | $111.35 | 477 |
2021-06-18 | $111.46 | $111.46 | $111.24 | $111.32 | $111.14 | 3,975 |
2021-06-17 | $110.67 | $111.31 | $110.33 | $111.31 | $111.14 | 6,743 |
2021-06-16 | $109.33 | $109.33 | $108.52 | $108.52 | $108.35 | 331 |
2021-06-15 | $108.64 | $108.64 | $108.64 | $108.64 | $108.47 | 100 |
2021-06-14 | $109.59 | $109.59 | $109.59 | $109.59 | $109.42 | 68 |
2021-06-11 | $107.92 | $107.97 | $107.92 | $107.97 | $107.81 | 486 |
2021-06-10 | $107.78 | $107.78 | $107.78 | $107.78 | $107.61 | 68 |
2021-06-09 | $106.48 | $106.48 | $106.08 | $106.08 | $105.91 | 298 |
2021-06-08 | $105.55 | $105.79 | $105.55 | $105.79 | $105.63 | 741 |
2021-06-07 | $105.21 | $105.55 | $105.21 | $105.55 | $105.38 | 376 |
2021-06-04 | $104.80 | $104.92 | $104.80 | $104.92 | $104.76 | 712 |
2021-06-03 | $102.99 | $102.99 | $102.99 | $102.99 | $102.83 | 38 |
2021-06-02 | $104.16 | $104.16 | $104.16 | $104.16 | $103.99 | 318 |
2021-06-01 | $104.11 | $104.29 | $103.74 | $103.78 | $103.62 | 3,977 |
2021-05-28 | $105.51 | $105.51 | $104.70 | $104.72 | $104.55 | 3,647 |
2021-05-27 | $105.07 | $105.15 | $104.33 | $104.38 | $104.22 | 43,988 |
2021-05-26 | $105.57 | $105.57 | $105.43 | $105.43 | $105.27 | 7,960 |
2021-05-25 | $105.34 | $105.34 | $105.11 | $105.24 | $105.08 | 691 |
2021-05-24 | $105.11 | $105.12 | $104.79 | $104.79 | $104.63 | 1,781 |
2021-05-21 | $103.25 | $103.25 | $102.91 | $102.91 | $102.75 | 350 |
2021-05-20 | $104.00 | $104.00 | $103.85 | $103.89 | $103.73 | 1,114 |
2021-05-19 | $101.40 | $101.40 | $101.40 | $101.40 | $101.24 | 113 |
2021-05-18 | $102.16 | $102.16 | $101.24 | $101.24 | $101.09 | 151 |
2021-05-17 | $101.57 | $101.57 | $101.14 | $101.50 | $101.34 | 247 |
2021-05-14 | $101.00 | $102.59 | $101.00 | $102.48 | $102.32 | 7,240 |
2021-05-13 | $100.40 | $100.40 | $100.17 | $100.22 | $100.06 | 1,660 |
2021-05-12 | $99.49 | $99.73 | $99.41 | $99.66 | $99.51 | 1,076 |
2021-05-11 | $100.00 | $102.53 | $100.00 | $102.53 | $102.37 | 5,330 |
2021-05-10 | $105.40 | $105.40 | $102.34 | $102.34 | $102.18 | 1,006 |
2021-05-07 | $106.00 | $106.00 | $105.49 | $105.49 | $105.33 | 3,062 |
2021-05-06 | $103.76 | $104.71 | $98.69 | $104.71 | $104.55 | 10,519 |
2021-05-05 | $104.55 | $104.58 | $104.41 | $104.50 | $104.34 | 2,357 |
2021-05-04 | $104.19 | $105.19 | $104.19 | $105.19 | $105.03 | 1,362 |
2021-05-03 | $107.64 | $107.64 | $107.64 | $107.64 | $107.47 | 223 |
2021-04-30 | $108.86 | $109.23 | $108.49 | $108.54 | $108.37 | 26,851 |
2021-04-29 | $109.49 | $109.49 | $109.25 | $109.30 | $109.13 | 28,632 |
2021-04-28 | $109.43 | $109.59 | $109.34 | $109.34 | $109.17 | 7,538 |
2021-04-27 | $109.88 | $109.96 | $109.88 | $109.96 | $109.79 | 5,133 |
2021-04-26 | $109.66 | $110.34 | $109.66 | $110.34 | $110.16 | 2,962 |
2021-04-23 | $108.91 | $109.95 | $108.91 | $109.72 | $109.55 | 811 |
2021-04-22 | $109.47 | $109.47 | $107.82 | $107.95 | $107.79 | 797 |
2021-04-21 | $107.55 | $108.97 | $107.55 | $108.97 | $108.80 | 5,034 |
2021-04-20 | $108.87 | $108.87 | $107.85 | $108.27 | $108.10 | 600 |
2021-04-19 | $108.99 | $108.99 | $108.63 | $108.63 | $108.47 | 1,033 |
2021-04-16 | $109.49 | $109.84 | $109.33 | $109.84 | $109.66 | 2,937 |
2021-04-15 | $108.07 | $109.78 | $108.07 | $109.78 | $109.61 | 358 |
2021-04-14 | $109.39 | $109.39 | $107.42 | $107.42 | $107.25 | 1,012 |
2021-04-13 | $109.31 | $109.52 | $109.07 | $109.52 | $109.35 | 5,714 |
2021-04-12 | $107.67 | $107.67 | $107.12 | $107.52 | $107.35 | 570 |
2021-04-09 | $106.88 | $107.56 | $106.88 | $107.56 | $107.39 | 1,275 |
2021-04-08 | $106.02 | $106.55 | $106.02 | $106.33 | $106.17 | 718 |
2021-04-07 | $105.08 | $105.08 | $104.74 | $104.74 | $104.58 | 921 |
2021-04-06 | $104.89 | $104.95 | $104.89 | $104.95 | $104.78 | 903 |
2021-04-05 | $102.26 | $104.14 | $102.26 | $104.10 | $103.93 | 1,596 |
2021-04-01 | $101.78 | $102.03 | $101.78 | $102.03 | $101.87 | 2,118 |
2021-03-31 | $100.24 | $100.89 | $100.21 | $100.48 | $100.32 | 6,627 |
2021-03-30 | $97.85 | $97.92 | $97.63 | $97.63 | $97.48 | 1,735 |
2021-03-29 | $98.51 | $98.74 | $98.32 | $98.61 | $98.46 | 4,618 |
2021-03-26 | $98.39 | $98.39 | $98.39 | $98.39 | $98.24 | 6,745 |
2021-03-25 | $97.69 | $97.69 | $95.77 | $97.21 | $97.06 | 6,745 |
2021-03-24 | $100.02 | $100.02 | $97.97 | $98.01 | $97.85 | 703 |
2021-03-23 | $100.48 | $100.73 | $99.92 | $99.92 | $99.77 | 2,420 |
2021-03-22 | $100.16 | $100.16 | $99.60 | $99.66 | $99.50 | 1,342 |
2021-03-19 | $97.06 | $97.71 | $97.06 | $97.71 | $97.55 | 270 |
2021-03-18 | $98.44 | $98.44 | $97.01 | $97.01 | $96.86 | 9,468 |
2021-03-17 | $99.26 | $100.55 | $98.62 | $100.25 | $100.10 | 3,685 |
2021-03-16 | $100.44 | $100.44 | $100.44 | $100.44 | $100.28 | 137 |
2021-03-15 | $98.19 | $99.63 | $98.19 | $99.63 | $99.48 | 745 |
2021-03-12 | $98.12 | $98.51 | $97.10 | $98.51 | $98.36 | 974 |
2021-03-11 | $97.88 | $100.06 | $97.88 | $99.97 | $99.81 | 1,575 |
2021-03-10 | $98.71 | $98.71 | $96.95 | $96.95 | $96.80 | 1,983 |
2021-03-09 | $96.72 | $98.20 | $96.72 | $97.72 | $97.57 | 8,673 |
2021-03-08 | $95.19 | $95.19 | $93.18 | $93.18 | $93.03 | 1,161 |
2021-03-05 | $94.40 | $96.63 | $93.44 | $96.63 | $96.48 | 1,759 |
2021-03-04 | $96.55 | $97.34 | $94.75 | $95.34 | $95.19 | 3,414 |
2021-03-03 | $100.00 | $100.00 | $97.89 | $97.89 | $97.74 | 1,300 |
2021-03-02 | $102.65 | $102.65 | $101.52 | $101.52 | $101.36 | 3,474 |
2021-03-01 | $102.28 | $103.25 | $102.28 | $103.25 | $103.09 | 445 |
2021-02-26 | $100.50 | $101.61 | $100.42 | $100.81 | $100.65 | 794 |
2021-02-25 | $102.52 | $102.52 | $99.28 | $99.28 | $99.13 | 1,202 |
2021-02-24 | $101.46 | $103.04 | $100.83 | $103.02 | $102.86 | 2,310 |
2021-02-23 | $102.00 | $102.96 | $99.36 | $102.74 | $102.58 | 3,581 |
2021-02-22 | $104.20 | $104.20 | $104.00 | $104.00 | $103.84 | 1,591 |
2021-02-19 | $108.68 | $108.68 | $107.23 | $107.23 | $107.06 | 388 |
2021-02-18 | $107.71 | $108.47 | $107.71 | $108.47 | $108.30 | 184 |
2021-02-17 | $108.70 | $108.74 | $107.66 | $108.73 | $108.56 | 1,526 |
2021-02-16 | $111.12 | $111.12 | $109.24 | $109.24 | $109.07 | 2,574 |
2021-02-12 | $109.68 | $110.23 | $109.68 | $110.23 | $110.05 | 796 |
2021-02-11 | $109.70 | $110.18 | $109.55 | $110.18 | $110.01 | 21,421 |
2021-02-10 | $109.73 | $109.73 | $108.57 | $108.87 | $108.70 | 1,558 |
2021-02-09 | $109.27 | $109.74 | $109.20 | $109.69 | $109.52 | 5,403 |
2021-02-08 | $109.13 | $109.55 | $108.56 | $108.74 | $108.57 | 9,241 |
2021-02-05 | $108.73 | $109.23 | $108.30 | $109.08 | $108.91 | 7,365 |
2021-02-04 | $107.89 | $108.63 | $107.63 | $108.63 | $108.46 | 5,736 |
2021-02-03 | $108.71 | $108.71 | $108.01 | $108.01 | $107.84 | 5,626 |
2021-02-02 | $107.49 | $108.96 | $107.49 | $108.50 | $108.34 | 23,869 |
2021-02-01 | $104.73 | $106.77 | $104.73 | $106.13 | $105.97 | 7,477 |
2021-01-29 | $104.08 | $104.08 | $103.87 | $103.87 | $103.71 | 818 |
2021-01-28 | $107.84 | $107.97 | $106.53 | $106.68 | $106.52 | 1,480 |
2021-01-27 | $106.51 | $106.51 | $105.91 | $105.91 | $105.75 | 6,357 |
2021-01-26 | $108.53 | $108.87 | $107.99 | $108.76 | $108.59 | 9,003 |
2021-01-25 | $109.13 | $109.16 | $108.53 | $108.53 | $108.36 | 6,128 |
2021-01-22 | $107.48 | $107.92 | $107.44 | $107.79 | $107.62 | 14,463 |
2021-01-21 | $106.00 | $107.21 | $106.00 | $107.20 | $107.03 | 798 |
2021-01-20 | $103.81 | $106.10 | $103.81 | $106.10 | $105.94 | 1,295 |
2021-01-19 | $102.30 | $102.88 | $101.66 | $102.88 | $102.72 | 1,224 |
2021-01-15 | $102.42 | $102.47 | $101.43 | $101.43 | $101.27 | 1,154 |
2021-01-14 | $103.35 | $103.50 | $101.64 | $101.64 | $101.48 | 2,638 |
2021-01-13 | $102.55 | $103.34 | $102.55 | $103.28 | $103.12 | 2,195 |
2021-01-12 | $102.60 | $102.65 | $102.24 | $102.65 | $102.49 | 702 |
2021-01-11 | $103.49 | $103.49 | $103.08 | $103.09 | $102.93 | 631 |
2021-01-08 | $104.58 | $104.97 | $104.48 | $104.97 | $104.81 | 1,003 |
2021-01-07 | $101.68 | $103.66 | $101.68 | $103.65 | $103.49 | 3,406 |
2021-01-06 | $102.01 | $102.01 | $100.52 | $100.52 | $100.37 | 5,846 |
2021-01-05 | $103.21 | $103.53 | $103.21 | $103.53 | $103.37 | 552 |
2021-01-04 | $104.30 | $104.35 | $101.40 | $102.93 | $102.77 | 4,016 |
2020-12-31 | $104.14 | $104.83 | $104.14 | $104.82 | $104.66 | 1,032 |
2020-12-30 | $105.33 | $105.34 | $104.84 | $104.84 | $104.68 | 1,266 |
2020-12-29 | $105.00 | $105.44 | $104.96 | $104.96 | $104.80 | 1,630 |
2020-12-28 | $105.00 | $105.26 | $105.00 | $105.26 | $105.09 | 636 |
2020-12-24 | $103.96 | $103.96 | $103.96 | $103.96 | $103.80 | 93 |
2020-12-23 | $105.00 | $105.00 | $103.72 | $103.72 | $103.56 | 3,654 |
2020-12-22 | $104.86 | $104.86 | $104.86 | $104.86 | $104.70 | 283 |
2020-12-21 | $103.78 | $103.84 | $103.64 | $103.84 | $103.52 | 921 |
2020-12-18 | $103.37 | $103.91 | $103.37 | $103.91 | $103.59 | 670 |
2020-12-17 | $103.00 | $103.89 | $103.00 | $103.89 | $103.58 | 2,998 |
2020-12-16 | $101.71 | $102.78 | $101.71 | $102.78 | $102.47 | 884 |
2020-12-15 | $101.66 | $101.66 | $101.66 | $101.66 | $101.35 | 461 |
2020-12-14 | $99.93 | $101.04 | $99.93 | $100.89 | $100.59 | 705 |
2020-12-11 | $99.63 | $99.63 | $98.78 | $99.56 | $99.26 | 11,088 |
2020-12-10 | $98.90 | $99.89 | $98.90 | $99.89 | $99.59 | 2,798 |
2020-12-09 | $101.42 | $101.42 | $99.18 | $99.45 | $99.14 | 2,115 |
2020-12-08 | $101.28 | $101.91 | $101.28 | $101.81 | $101.49 | 3,887 |
2020-12-07 | $99.90 | $101.50 | $99.90 | $101.28 | $100.97 | 2,414 |
2020-12-04 | $100.47 | $100.60 | $100.43 | $100.43 | $100.12 | 2,751 |
2020-12-03 | $101.31 | $101.31 | $100.22 | $100.22 | $99.91 | 3,875 |
2020-12-02 | $100.54 | $100.56 | $99.86 | $100.44 | $100.14 | 15,234 |
2020-12-01 | $100.43 | $101.62 | $100.43 | $101.32 | $101.02 | 911 |
2020-11-30 | $99.25 | $99.91 | $98.52 | $99.91 | $99.60 | 5,154 |
2020-11-27 | $98.22 | $99.53 | $98.22 | $99.25 | $98.95 | 29,854 |
2020-11-25 | $97.34 | $97.68 | $97.25 | $97.68 | $97.38 | 79,086 |
2020-11-24 | $95.82 | $96.72 | $95.82 | $96.47 | $96.18 | 7,269 |
2020-11-23 | $97.16 | $97.16 | $95.63 | $96.41 | $96.11 | 4,546 |
2020-11-20 | $97.73 | $97.97 | $97.09 | $97.09 | $96.79 | 4,172 |
2020-11-19 | $97.07 | $98.05 | $97.07 | $97.70 | $97.40 | 1,061 |
2020-11-18 | $97.09 | $97.63 | $96.97 | $96.97 | $96.67 | 40,795 |
2020-11-17 | $97.67 | $97.87 | $97.67 | $97.68 | $97.38 | 1,173 |
2020-11-16 | $97.39 | $97.69 | $97.24 | $97.41 | $97.11 | 2,478 |
2020-11-13 | $97.14 | $98.25 | $97.04 | $97.58 | $97.28 | 4,718 |
2020-11-12 | $98.43 | $98.43 | $97.41 | $97.42 | $97.12 | 3,415 |
2020-11-11 | $96.36 | $98.12 | $96.36 | $98.12 | $97.82 | 1,376 |
2020-11-10 | $95.82 | $96.22 | $95.50 | $95.52 | $95.23 | 3,832 |
2020-11-09 | $102.80 | $103.00 | $97.75 | $97.75 | $97.45 | 7,193 |
2020-11-06 | $100.76 | $102.46 | $100.76 | $102.43 | $102.12 | 3,609 |
2020-11-05 | $102.19 | $102.39 | $101.81 | $102.03 | $101.72 | 5,179 |
2020-11-04 | $97.21 | $99.51 | $95.00 | $99.21 | $98.91 | 6,928 |
2020-11-03 | $93.99 | $94.00 | $90.52 | $93.33 | $93.05 | 8,393 |
2020-11-02 | $93.03 | $93.03 | $90.01 | $91.68 | $91.40 | 6,492 |
2020-10-30 | $94.58 | $94.58 | $91.19 | $91.95 | $91.67 | 7,752 |
2020-10-29 | $95.40 | $96.16 | $95.40 | $95.65 | $95.36 | 13,116 |
2020-10-28 | $96.04 | $96.04 | $92.57 | $93.82 | $93.53 | 7,864 |
2020-10-27 | $97.37 | $98.11 | $97.37 | $98.11 | $97.81 | 9,165 |
2020-10-26 | $97.61 | $97.61 | $95.52 | $96.50 | $96.20 | 2,043 |
2020-10-23 | $97.19 | $98.02 | $97.19 | $98.02 | $97.73 | 844 |
2020-10-22 | $98.41 | $98.41 | $96.81 | $97.26 | $96.97 | 1,571 |
2020-10-21 | $98.28 | $98.62 | $98.13 | $98.13 | $97.83 | 1,391 |
2020-10-20 | $98.36 | $99.31 | $98.11 | $98.51 | $98.21 | 2,867 |
2020-10-19 | $99.71 | $100.80 | $97.10 | $98.05 | $97.75 | 6,650 |
2020-10-16 | $101.78 | $101.78 | $98.89 | $99.64 | $99.34 | 5,024 |
2020-10-15 | $99.57 | $100.56 | $99.31 | $100.47 | $100.17 | 5,280 |
2020-10-14 | $102.12 | $102.12 | $101.04 | $101.57 | $101.26 | 3,231 |
2020-10-13 | $102.15 | $103.07 | $102.15 | $102.41 | $102.10 | 9,294 |
2020-10-12 | $101.31 | $103.16 | $100.64 | $102.09 | $101.78 | 2,018 |
2020-10-09 | $97.89 | $98.90 | $97.89 | $98.90 | $98.60 | 2,726 |
2020-10-08 | $97.20 | $97.38 | $96.99 | $97.03 | $96.73 | 3,269 |
2020-10-07 | $96.15 | $97.24 | $96.15 | $97.13 | $96.83 | 2,195 |
2020-10-06 | $96.29 | $96.83 | $95.00 | $95.24 | $94.95 | 4,313 |
2020-10-05 | $96.23 | $97.20 | $96.23 | $97.20 | $96.90 | 2,148 |
2020-10-02 | $96.88 | $97.02 | $95.31 | $95.31 | $95.01 | 5,327 |
2020-10-01 | $97.83 | $98.11 | $97.69 | $98.10 | $97.80 | 15,141 |
2020-09-30 | $96.43 | $98.00 | $96.43 | $96.90 | $96.60 | 5,006 |
2020-09-29 | $95.95 | $96.16 | $94.06 | $95.67 | $95.38 | 21,308 |
2020-09-28 | $95.49 | $95.75 | $91.79 | $95.69 | $95.39 | 50,705 |
2020-09-25 | $91.77 | $94.28 | $91.77 | $94.20 | $93.91 | 4,631 |
2020-09-24 | $91.77 | $92.51 | $90.84 | $91.64 | $91.36 | 1,919 |
2020-09-23 | $93.01 | $93.01 | $91.05 | $91.07 | $90.79 | 21,766 |
2020-09-22 | $92.11 | $94.19 | $91.66 | $94.18 | $93.89 | 1,804 |
2020-09-21 | $89.58 | $91.73 | $88.98 | $91.73 | $91.45 | 3,351 |
2020-09-18 | $92.21 | $92.21 | $89.84 | $90.73 | $90.45 | 2,398 |
2020-09-17 | $90.89 | $91.74 | $90.89 | $91.74 | $91.46 | 1,618 |
2020-09-16 | $94.78 | $94.78 | $93.44 | $93.44 | $93.16 | 2,871 |
2020-09-15 | $95.09 | $95.96 | $95.07 | $95.50 | $95.21 | 5,868 |
2020-09-14 | $94.13 | $94.79 | $93.63 | $93.95 | $93.66 | 4,244 |
2020-09-11 | $92.66 | $92.66 | $91.50 | $92.28 | $92.00 | 4,390 |
2020-09-10 | $96.15 | $96.54 | $92.66 | $93.06 | $92.78 | 17,332 |
2020-09-09 | $93.54 | $95.97 | $93.54 | $95.41 | $95.11 | 7,056 |
2020-09-08 | $93.41 | $94.76 | $87.55 | $91.59 | $91.31 | 20,370 |
2020-09-04 | $98.57 | $98.57 | $91.91 | $96.30 | $96.01 | 17,478 |
2020-09-03 | $103.00 | $103.00 | $96.00 | $98.67 | $98.37 | 24,614 |
2020-09-02 | $105.86 | $105.86 | $103.00 | $105.02 | $104.70 | 54,577 |
2020-09-01 | $103.34 | $108.03 | $103.34 | $104.59 | $104.27 | 50,548 |
2020-08-31 | $102.13 | $103.12 | $101.52 | $102.84 | $102.53 | 24,599 |
2020-08-28 | $104.15 | $104.15 | $101.14 | $101.92 | $101.61 | 29,760 |
2020-08-27 | $101.49 | $101.69 | $100.07 | $101.13 | $100.82 | 34,948 |
2020-08-26 | $99.50 | $102.01 | $99.50 | $101.55 | $101.24 | 22,175 |
2020-08-25 | $96.95 | $98.16 | $96.95 | $98.16 | $97.86 | 1,709 |
2020-08-24 | $98.59 | $98.59 | $96.00 | $96.90 | $96.60 | 12,484 |
2020-08-21 | $96.54 | $97.39 | $96.49 | $97.13 | $96.84 | 69,778 |
2020-08-20 | $94.42 | $96.54 | $94.42 | $96.54 | $96.24 | 4,365 |
2020-08-19 | $94.46 | $95.60 | $94.44 | $94.71 | $94.42 | 4,603 |
2020-08-18 | $93.84 | $97.34 | $93.81 | $95.04 | $94.75 | 9,189 |
2020-08-17 | $93.53 | $93.89 | $93.53 | $93.71 | $93.42 | 3,492 |
2020-08-14 | $92.36 | $92.36 | $92.13 | $92.22 | $91.94 | 1,078 |
2020-08-13 | $92.90 | $93.51 | $92.51 | $92.60 | $92.32 | 15,802 |
2020-08-12 | $89.45 | $92.17 | $89.45 | $91.48 | $91.20 | 10,751 |
2020-08-11 | $89.41 | $90.48 | $88.91 | $88.91 | $88.64 | 16,936 |
2020-08-10 | $95.47 | $95.47 | $89.87 | $90.91 | $90.63 | 23,281 |
2020-08-07 | $94.02 | $94.02 | $91.67 | $92.47 | $92.18 | 26,473 |
2020-08-06 | $92.85 | $94.02 | $92.85 | $94.01 | $93.73 | 1,471 |
2020-08-05 | $92.48 | $92.87 | $92.48 | $92.73 | $92.44 | 5,473 |
2020-08-04 | $92.16 | $92.20 | $91.55 | $92.09 | $91.81 | 3,144 |
2020-08-03 | $92.55 | $92.55 | $91.76 | $92.16 | $91.88 | 3,976 |
2020-07-31 | $90.50 | $90.50 | $89.10 | $90.33 | $90.05 | 3,247 |
2020-07-30 | $87.85 | $88.42 | $87.85 | $88.23 | $87.96 | 2,432 |
2020-07-29 | $86.46 | $87.37 | $86.46 | $87.12 | $86.86 | 1,348 |
2020-07-28 | $87.07 | $87.07 | $86.52 | $86.52 | $86.25 | 636 |
2020-07-27 | $86.94 | $87.35 | $86.75 | $87.35 | $87.08 | 5,194 |
2020-07-24 | $85.10 | $86.10 | $79.58 | $85.57 | $85.31 | 28,958 |
2020-07-23 | $91.00 | $91.00 | $85.58 | $85.80 | $85.54 | 61,496 |
2020-07-22 | $88.08 | $89.73 | $88.08 | $89.13 | $88.86 | 3,690 |
2020-07-21 | $89.43 | $89.43 | $88.19 | $88.19 | $87.92 | 2,265 |
2020-07-20 | $87.75 | $90.00 | $87.39 | $89.93 | $89.66 | 3,852 |
2020-07-17 | $86.39 | $86.85 | $85.76 | $86.85 | $86.58 | 3,707 |
2020-07-16 | $85.06 | $86.31 | $85.06 | $86.31 | $86.05 | 4,637 |
2020-07-15 | $87.50 | $87.50 | $85.22 | $86.64 | $86.37 | 1,980 |
2020-07-14 | $86.90 | $87.41 | $83.22 | $87.41 | $87.14 | 10,204 |
2020-07-13 | $89.90 | $91.04 | $86.90 | $86.90 | $86.64 | 12,844 |
2020-07-10 | $88.57 | $89.07 | $88.48 | $89.07 | $88.79 | 4,143 |
2020-07-09 | $89.00 | $90.66 | $88.06 | $89.42 | $89.14 | 6,107 |
2020-07-08 | $87.82 | $88.20 | $87.82 | $88.20 | $87.93 | 2,452 |
2020-07-07 | $88.00 | $88.41 | $87.02 | $87.02 | $86.76 | 4,510 |
2020-07-06 | $85.98 | $89.94 | $85.98 | $86.96 | $86.70 | 29,613 |
2020-07-02 | $85.21 | $85.38 | $84.77 | $84.78 | $84.52 | 13,342 |
2020-07-01 | $82.87 | $86.14 | $82.39 | $84.44 | $84.19 | 3,108 |
2020-06-30 | $81.48 | $82.70 | $81.48 | $82.70 | $82.45 | 987 |
2020-06-29 | $81.01 | $81.01 | $79.43 | $80.68 | $80.44 | 1,694 |
2020-06-26 | $82.45 | $82.45 | $80.26 | $80.26 | $80.02 | 3,649 |
2020-06-25 | $80.77 | $82.26 | $80.77 | $82.26 | $82.00 | 592 |
2020-06-24 | $82.68 | $82.71 | $81.12 | $81.25 | $81.00 | 4,387 |
2020-06-23 | $83.02 | $83.93 | $82.83 | $83.14 | $82.89 | 2,834 |
2020-06-22 | $81.33 | $82.42 | $81.33 | $82.42 | $82.03 | 3,126 |
2020-06-19 | $81.63 | $81.63 | $81.19 | $81.19 | $80.81 | 1,905 |
2020-06-18 | $80.89 | $81.08 | $80.66 | $81.00 | $80.62 | 1,389 |
2020-06-17 | $81.07 | $81.28 | $80.79 | $80.79 | $80.42 | 989 |
2020-06-16 | $79.63 | $80.29 | $79.63 | $80.06 | $79.68 | 3,328 |
2020-06-15 | $77.80 | $78.56 | $76.59 | $78.41 | $78.04 | 6,733 |
2020-06-12 | $78.83 | $79.19 | $76.40 | $77.77 | $77.41 | 18,526 |
2020-06-11 | $80.08 | $80.08 | $74.23 | $77.00 | $76.64 | 58,447 |
2020-06-10 | $80.05 | $81.24 | $80.05 | $81.18 | $80.80 | 8,242 |
2020-06-09 | $80.65 | $80.65 | $78.77 | $79.47 | $79.10 | 8,856 |
2020-06-08 | $78.08 | $78.55 | $73.94 | $78.45 | $78.08 | 23,319 |
2020-06-05 | $77.43 | $78.47 | $77.43 | $78.33 | $77.96 | 3,498 |
2020-06-04 | $78.60 | $78.60 | $76.62 | $76.85 | $76.49 | 4,904 |
2020-06-03 | $78.09 | $78.51 | $78.09 | $78.51 | $78.14 | 2,493 |
2020-06-02 | $77.65 | $78.19 | $77.65 | $78.19 | $77.82 | 3,420 |
2020-06-01 | $79.92 | $79.92 | $77.44 | $78.03 | $77.66 | 15,990 |
2020-05-29 | $77.01 | $77.59 | $76.43 | $77.59 | $77.23 | 6,258 |
2020-05-28 | $76.90 | $77.38 | $76.42 | $76.56 | $76.20 | 41,564 |
2020-05-27 | $76.83 | $78.00 | $74.19 | $76.01 | $75.65 | 4,858 |
2020-05-26 | $77.47 | $77.47 | $75.87 | $75.88 | $75.52 | 9,175 |
2020-05-22 | $75.52 | $76.60 | $75.52 | $76.59 | $76.24 | 1,199 |
2020-05-21 | $76.55 | $76.55 | $76.17 | $76.17 | $75.82 | 3,733 |
2020-05-20 | $76.92 | $76.92 | $76.80 | $76.80 | $76.44 | 759 |
2020-05-19 | $76.35 | $76.36 | $75.68 | $75.68 | $75.33 | 2,881 |
2020-05-18 | $76.53 | $76.53 | $75.46 | $75.62 | $75.27 | 2,955 |
2020-05-15 | $73.20 | $74.60 | $73.13 | $74.60 | $74.25 | 44,060 |
2020-05-14 | $72.71 | $73.65 | $72.28 | $73.65 | $73.31 | 7,922 |
2020-05-13 | $73.56 | $74.93 | $72.88 | $73.22 | $72.88 | 2,510 |
2020-05-12 | $75.11 | $75.75 | $74.18 | $74.18 | $73.83 | 6,048 |
2020-05-11 | $74.36 | $75.71 | $74.36 | $75.47 | $75.12 | 2,536 |
2020-05-08 | $74.32 | $74.37 | $73.88 | $74.16 | $73.82 | 3,733 |
2020-05-07 | $74.45 | $76.92 | $73.50 | $73.50 | $73.16 | 4,697 |
2020-05-06 | $72.50 | $72.70 | $72.50 | $72.70 | $72.36 | 468 |
2020-05-05 | $71.90 | $72.18 | $71.90 | $72.04 | $71.71 | 808 |
2020-05-04 | $69.32 | $70.76 | $69.32 | $70.76 | $70.43 | 3,098 |
2020-05-01 | $73.72 | $75.92 | $69.67 | $69.67 | $69.34 | 1,478 |
2020-04-30 | $71.68 | $71.68 | $71.19 | $71.59 | $71.26 | 3,105 |
2020-04-29 | $71.40 | $71.40 | $70.73 | $70.91 | $70.58 | 1,771 |
2020-04-28 | $69.33 | $69.36 | $68.95 | $69.34 | $69.01 | 1,854 |
2020-04-27 | $70.42 | $70.57 | $70.25 | $70.25 | $69.93 | 1,440 |
2020-04-24 | $69.22 | $69.85 | $69.22 | $69.85 | $69.52 | 1,238 |
2020-04-23 | $68.93 | $68.93 | $68.52 | $68.63 | $68.31 | 1,506 |
2020-04-22 | $67.98 | $69.00 | $67.98 | $68.85 | $68.53 | 2,831 |
2020-04-21 | $68.53 | $68.53 | $66.55 | $66.58 | $66.27 | 1,114 |
2020-04-20 | $69.96 | $70.00 | $69.30 | $69.31 | $68.98 | 3,442 |
2020-04-17 | $70.00 | $70.00 | $69.13 | $69.79 | $69.46 | 5,182 |
2020-04-16 | $68.87 | $69.39 | $68.83 | $69.39 | $69.07 | 911 |
2020-04-15 | $68.50 | $68.50 | $68.00 | $68.00 | $67.68 | 934 |
2020-04-14 | $66.62 | $68.56 | $66.62 | $68.36 | $68.05 | 2,328 |
2020-04-13 | $64.37 | $65.09 | $62.99 | $62.99 | $62.69 | 6,042 |
2020-04-09 | $65.17 | $65.17 | $64.39 | $64.71 | $64.41 | 481 |
2020-04-08 | $63.67 | $64.69 | $63.67 | $64.69 | $64.39 | 271 |
2020-04-07 | $64.42 | $64.42 | $60.23 | $62.18 | $61.89 | 1,804 |
2020-04-06 | $58.83 | $58.83 | $58.83 | $58.83 | $58.55 | 21 |
2020-04-03 | $58.98 | $58.98 | $58.15 | $58.83 | $58.55 | 766 |
2020-04-02 | $58.88 | $58.88 | $58.88 | $58.88 | $58.60 | 25 |
2020-04-01 | $59.10 | $59.24 | $58.88 | $58.88 | $58.60 | 1,197 |
2020-03-31 | $62.61 | $62.62 | $61.45 | $61.45 | $61.16 | 879 |
2020-03-30 | $62.04 | $62.04 | $62.04 | $62.04 | $61.75 | 89 |
2020-03-27 | $60.54 | $61.27 | $59.88 | $59.88 | $59.60 | 1,070 |
2020-03-26 | $60.73 | $62.16 | $60.62 | $62.16 | $61.87 | 623 |
2020-03-25 | $59.05 | $60.94 | $58.78 | $58.80 | $58.53 | 6,753 |
2020-03-24 | $58.50 | $58.50 | $58.50 | $58.50 | $58.23 | 3 |
2020-03-23 | $53.40 | $54.91 | $53.21 | $54.27 | $54.02 | 1,010 |
2020-03-20 | $58.15 | $58.17 | $54.50 | $54.50 | $54.24 | 3,106 |
2020-03-19 | $55.00 | $58.19 | $55.00 | $57.00 | $56.73 | 4,889 |
2020-03-18 | $55.06 | $56.43 | $53.75 | $56.43 | $56.17 | 3,618 |
2020-03-17 | $55.80 | $57.78 | $55.00 | $57.78 | $57.51 | 2,044 |
2020-03-16 | $56.69 | $58.80 | $55.00 | $55.00 | $54.74 | 8,562 |
2020-03-13 | $60.54 | $61.92 | $57.87 | $61.58 | $61.29 | 61,799 |
2020-03-12 | $58.70 | $59.23 | $57.38 | $57.95 | $57.68 | 63,903 |
2020-03-11 | $64.29 | $64.57 | $63.34 | $63.40 | $63.10 | 5,309 |
2020-03-10 | $64.22 | $65.97 | $63.00 | $65.97 | $65.66 | 6,256 |
2020-03-09 | $61.73 | $64.66 | $61.73 | $62.59 | $62.30 | 4,153 |
2020-03-06 | $65.17 | $66.59 | $65.17 | $66.59 | $66.28 | 1,699 |
2020-03-05 | $68.00 | $68.78 | $67.28 | $67.36 | $67.05 | 3,992 |
2020-03-04 | $68.20 | $69.57 | $67.75 | $69.57 | $69.24 | 1,666 |
2020-03-03 | $69.28 | $69.28 | $66.71 | $66.72 | $66.41 | 7,579 |
2020-03-02 | $66.22 | $68.74 | $66.05 | $68.74 | $68.42 | 4,537 |
2020-02-28 | $58.91 | $65.02 | $53.02 | $65.02 | $64.72 | 22,335 |
2020-02-27 | $65.79 | $67.74 | $65.46 | $65.46 | $65.15 | 54,556 |
2020-02-26 | $69.34 | $69.68 | $68.48 | $68.48 | $68.16 | 1,684 |
2020-02-25 | $70.76 | $70.76 | $68.07 | $68.07 | $67.75 | 454 |
2020-02-24 | $69.37 | $70.74 | $69.03 | $70.21 | $69.88 | 9,479 |
2020-02-21 | $73.64 | $73.64 | $72.93 | $73.06 | $72.72 | 2,015 |
2020-02-20 | $75.27 | $75.27 | $74.00 | $74.60 | $74.25 | 957 |
2020-02-19 | $75.23 | $75.44 | $75.23 | $75.29 | $74.94 | 1,320 |
2020-02-18 | $76.05 | $76.20 | $74.46 | $74.66 | $74.31 | 2,331 |
2020-02-14 | $74.39 | $74.45 | $74.38 | $74.45 | $74.10 | 1,118 |
2020-02-13 | $73.86 | $74.21 | $73.86 | $74.04 | $73.69 | 3,597 |
2020-02-12 | $73.85 | $74.14 | $73.85 | $74.14 | $73.80 | 620 |
2020-02-11 | $73.86 | $73.86 | $73.24 | $73.33 | $72.99 | 1,699 |
2020-02-10 | $72.93 | $73.39 | $72.93 | $73.39 | $73.05 | 2,102 |
2020-02-07 | $72.44 | $76.09 | $72.40 | $72.40 | $72.06 | 3,737 |
2020-02-06 | $72.29 | $72.63 | $72.19 | $72.63 | $72.29 | 13,872 |
2020-02-05 | $72.96 | $72.96 | $71.70 | $71.95 | $71.61 | 4,634 |
2020-02-04 | $71.57 | $72.12 | $71.57 | $72.10 | $71.77 | 687 |
2020-02-03 | $85.15 | $85.15 | $70.27 | $70.42 | $70.09 | 4,184 |
2020-01-31 | $69.50 | $69.75 | $69.38 | $69.38 | $69.06 | 1,134 |
2020-01-30 | $70.31 | $70.56 | $70.16 | $70.56 | $70.23 | 4,404 |
2020-01-29 | $70.64 | $70.96 | $70.59 | $70.59 | $70.26 | 2,222 |
2020-01-28 | $69.65 | $70.22 | $69.65 | $70.22 | $69.89 | 351 |
2020-01-27 | $68.72 | $69.77 | $68.71 | $69.24 | $68.92 | 12,818 |
2020-01-24 | $71.43 | $71.43 | $70.24 | $70.53 | $70.20 | 49,800 |
2020-01-23 | $71.15 | $71.40 | $71.03 | $71.27 | $70.94 | 143,803 |
2020-01-22 | $71.47 | $71.47 | $70.98 | $70.98 | $70.65 | 1,735 |
2020-01-21 | $70.92 | $71.00 | $70.72 | $70.87 | $70.54 | 1,587 |
2020-01-17 | $70.57 | $70.80 | $70.57 | $70.80 | $70.47 | 794 |
2020-01-16 | $70.12 | $70.40 | $70.12 | $70.40 | $70.07 | 129 |
2020-01-15 | $69.54 | $69.89 | $69.54 | $69.70 | $69.38 | 493 |
2020-01-14 | $69.66 | $69.66 | $69.31 | $69.31 | $68.99 | 351 |
2020-01-13 | $69.38 | $69.71 | $69.38 | $69.71 | $69.39 | 616 |
2020-01-10 | $69.29 | $69.39 | $69.00 | $69.00 | $68.68 | 996 |
2020-01-09 | $68.93 | $69.11 | $68.93 | $69.04 | $68.72 | 2,555 |
2020-01-08 | $67.60 | $68.42 | $67.55 | $68.32 | $68.00 | 12,131 |
2020-01-07 | $67.64 | $67.64 | $67.64 | $67.64 | $67.33 | 6 |
2020-01-06 | $66.59 | $67.76 | $66.59 | $67.76 | $67.44 | 291 |
2020-01-03 | $67.48 | $67.48 | $67.24 | $67.24 | $66.93 | 436 |
2020-01-02 | $67.00 | $67.59 | $67.00 | $67.59 | $67.28 | 113 |
2019-12-31 | $66.42 | $66.42 | $66.42 | $66.42 | $66.11 | 114 |
2019-12-30 | $66.05 | $66.43 | $66.05 | $66.30 | $65.99 | 503 |
2019-12-27 | $66.93 | $66.93 | $66.85 | $66.85 | $66.54 | 3,101 |
2019-12-26 | $66.56 | $66.81 | $66.56 | $66.81 | $66.50 | 118 |
2019-12-24 | $66.23 | $66.23 | $66.23 | $66.23 | $65.92 | 59 |
2019-12-23 | $66.27 | $66.32 | $66.27 | $66.32 | $66.01 | 278 |
2019-12-20 | $66.25 | $66.28 | $66.25 | $66.28 | $65.78 | 106 |
2019-12-19 | $65.68 | $65.99 | $65.68 | $65.99 | $65.49 | 12,764 |
2019-12-18 | $65.60 | $65.67 | $65.48 | $65.52 | $65.04 | 15,414 |
2019-12-17 | $65.34 | $65.34 | $65.34 | $65.34 | $64.86 | 2 |
2019-12-16 | $65.12 | $65.50 | $65.12 | $65.45 | $64.97 | 13,740 |
2019-12-13 | $64.49 | $64.90 | $64.49 | $64.88 | $64.40 | 16,278 |
2019-12-12 | $64.62 | $64.65 | $64.04 | $64.49 | $64.01 | 1,098 |
2019-12-11 | $63.97 | $64.32 | $63.89 | $64.32 | $63.84 | 23,344 |
2019-12-10 | $64.05 | $64.23 | $63.92 | $63.92 | $63.44 | 2,012 |
2019-12-09 | $64.45 | $64.45 | $64.05 | $64.05 | $63.57 | 22,512 |
2019-12-06 | $64.17 | $64.36 | $64.15 | $64.32 | $63.84 | 23,488 |
2019-12-05 | $63.70 | $63.81 | $63.57 | $63.76 | $63.29 | 34,659 |
2019-12-04 | $63.76 | $63.93 | $63.66 | $63.73 | $63.26 | 27,045 |
2019-12-03 | $63.01 | $63.49 | $63.00 | $63.49 | $63.01 | 16,114 |
2019-12-02 | $64.18 | $64.18 | $63.47 | $63.79 | $63.32 | 14,207 |
2019-11-29 | $64.65 | $64.67 | $64.61 | $64.66 | $64.18 | 10,605 |
2019-11-27 | $64.64 | $64.87 | $64.60 | $64.87 | $64.38 | 29,159 |
2019-11-26 | $64.55 | $64.59 | $64.51 | $64.57 | $64.08 | 13,802 |
2019-11-25 | $63.92 | $64.14 | $63.89 | $64.14 | $63.66 | 14,000 |
2019-11-22 | $63.24 | $63.34 | $63.16 | $63.34 | $62.87 | 13,666 |
2019-11-21 | $63.68 | $63.68 | $63.37 | $63.37 | $62.89 | 5,041 |
2019-11-20 | $64.01 | $64.16 | $63.27 | $63.69 | $63.21 | 15,130 |
2019-11-19 | $63.87 | $64.03 | $63.87 | $63.98 | $63.50 | 17,231 |
2019-11-18 | $63.45 | $63.65 | $63.42 | $63.61 | $63.14 | 26,565 |
2019-11-15 | $63.22 | $63.47 | $63.22 | $63.47 | $63.00 | 2,202 |
2019-11-14 | $62.85 | $62.89 | $62.85 | $62.89 | $62.42 | 973 |
2019-11-13 | $62.70 | $62.70 | $62.67 | $62.67 | $62.20 | 12,524 |
2019-11-12 | $62.44 | $62.54 | $62.44 | $62.54 | $62.08 | 12,503 |
2019-11-11 | $61.84 | $62.20 | $61.84 | $62.20 | $61.74 | 12,501 |
2019-11-08 | $62.13 | $62.15 | $62.12 | $62.12 | $61.65 | 13,035 |
2019-11-07 | $62.16 | $62.16 | $61.80 | $61.80 | $61.34 | 9,806 |
2019-11-06 | $61.67 | $61.67 | $61.60 | $61.66 | $61.20 | 12,686 |
2019-11-05 | $61.72 | $61.75 | $61.64 | $61.64 | $61.18 | 12,504 |
2019-11-04 | $62.12 | $62.12 | $61.91 | $61.91 | $61.45 | 248 |
2019-11-01 | $61.37 | $61.93 | $61.37 | $61.90 | $61.44 | 14,379 |
2019-10-31 | $61.38 | $61.74 | $61.38 | $61.49 | $61.03 | 14,188 |
2019-10-30 | $61.19 | $61.64 | $61.15 | $61.64 | $61.19 | 12,505 |
2019-10-29 | $61.23 | $61.23 | $61.15 | $61.15 | $60.69 | 1,654 |
2019-10-28 | $61.55 | $61.62 | $61.34 | $61.57 | $61.11 | 13,450 |
2019-10-25 | $60.63 | $60.95 | $60.63 | $60.86 | $60.41 | 16,844 |
2019-10-24 | $60.60 | $60.65 | $60.60 | $60.65 | $60.20 | 12,500 |
2019-10-23 | $59.86 | $59.86 | $59.86 | $59.86 | $59.41 | 18 |
2019-10-22 | $60.82 | $60.90 | $59.78 | $59.78 | $59.34 | 20,425 |
2019-10-21 | $60.56 | $60.67 | $60.51 | $60.67 | $60.21 | 14,129 |
2019-10-18 | $60.82 | $60.87 | $60.43 | $60.43 | $59.98 | 12,864 |
2019-10-17 | $61.25 | $61.25 | $60.86 | $60.99 | $60.53 | 14,277 |
2019-10-16 | $60.60 | $60.81 | $60.60 | $60.81 | $60.36 | 12,900 |
2019-10-15 | $61.00 | $61.12 | $61.00 | $61.12 | $60.66 | 402 |
2019-10-14 | $60.51 | $60.51 | $60.40 | $60.40 | $59.95 | 130 |
2019-10-11 | $60.66 | $60.73 | $60.38 | $60.38 | $59.93 | 4,200 |
2019-10-10 | $59.65 | $59.65 | $59.65 | $59.65 | $59.21 | 2 |
2019-10-09 | $59.18 | $59.44 | $59.08 | $59.44 | $59.00 | 20,002 |
2019-10-08 | $59.36 | $59.36 | $58.71 | $58.71 | $58.27 | 388 |
2019-10-07 | $59.56 | $59.65 | $59.56 | $59.64 | $59.20 | 361 |
2019-10-04 | $59.38 | $59.78 | $59.38 | $59.78 | $59.34 | 25,635 |
2019-10-03 | $58.79 | $58.79 | $58.79 | $58.79 | $58.35 | 1 |
2019-10-02 | $58.51 | $58.56 | $57.71 | $58.01 | $57.58 | 27,353 |
2019-10-01 | $59.91 | $59.97 | $59.06 | $59.06 | $58.62 | 20,048 |
2019-09-30 | $59.11 | $59.50 | $59.11 | $59.50 | $59.06 | 10,124 |
2019-09-27 | $58.99 | $58.99 | $58.85 | $58.85 | $58.41 | 13,007 |
2019-09-26 | $59.90 | $59.90 | $59.72 | $59.73 | $59.29 | 12,900 |
2019-09-25 | $58.73 | $59.84 | $58.73 | $59.84 | $59.40 | 12,720 |
2019-09-24 | $60.39 | $60.39 | $59.22 | $59.22 | $58.78 | 12,904 |
2019-09-23 | $59.86 | $60.15 | $57.79 | $60.09 | $59.65 | 976 |
2019-09-20 | $60.83 | $60.83 | $60.20 | $60.20 | $59.75 | 13,405 |
2019-09-19 | $60.76 | $61.05 | $60.72 | $60.72 | $60.27 | 12,916 |
2019-09-18 | $59.72 | $60.48 | $59.69 | $60.48 | $60.03 | 13,150 |
2019-09-17 | $60.24 | $60.48 | $60.23 | $60.48 | $60.02 | 12,520 |
2019-09-16 | $59.89 | $59.94 | $59.88 | $59.94 | $59.49 | 12,800 |
2019-09-13 | $60.32 | $60.37 | $60.20 | $60.21 | $59.76 | 13,510 |
2019-09-12 | $60.60 | $60.75 | $60.50 | $60.50 | $60.05 | 11,528 |
2019-09-11 | $60.00 | $60.25 | $59.98 | $60.09 | $59.64 | 10,813 |
2019-09-10 | $59.33 | $59.62 | $59.33 | $59.62 | $59.17 | 10,633 |
2019-09-09 | $60.62 | $60.62 | $60.11 | $60.39 | $59.94 | 15,416 |
2019-09-06 | $61.64 | $61.66 | $61.35 | $61.35 | $60.90 | 18,669 |
2019-09-05 | $61.00 | $61.55 | $61.00 | $61.55 | $61.09 | 1,798 |
2019-09-04 | $60.43 | $60.50 | $60.41 | $60.50 | $60.04 | 13,730 |
2019-09-03 | $60.20 | $60.20 | $59.86 | $59.86 | $59.41 | 12,542 |
2019-08-30 | $61.27 | $61.27 | $60.44 | $60.57 | $60.12 | 13,117 |
2019-08-29 | $60.82 | $60.86 | $60.74 | $60.77 | $60.32 | 13,031 |
2019-08-28 | $59.82 | $59.89 | $59.82 | $59.89 | $59.44 | 886 |
2019-08-27 | $59.62 | $59.86 | $59.62 | $59.80 | $59.35 | 25,130 |
2019-08-26 | $59.67 | $59.73 | $59.51 | $59.73 | $59.28 | 25,381 |
2019-08-23 | $58.89 | $58.89 | $58.89 | $58.89 | $58.45 | 688 |
2019-08-22 | $61.07 | $61.11 | $60.36 | $60.76 | $60.31 | 10,449 |
2019-08-21 | $60.96 | $60.99 | $60.83 | $60.92 | $60.47 | 1,186 |
2019-08-20 | $60.48 | $60.56 | $60.16 | $60.16 | $59.71 | 26,273 |
2019-08-19 | $60.26 | $60.50 | $60.26 | $60.48 | $60.03 | 12,710 |
2019-08-16 | $59.45 | $59.68 | $59.45 | $59.68 | $59.23 | 12,602 |
2019-08-15 | $58.94 | $58.98 | $58.38 | $58.77 | $58.33 | 25,122 |
2019-08-14 | $58.69 | $58.84 | $58.62 | $58.64 | $58.20 | 26,192 |
2019-08-13 | $60.48 | $60.48 | $60.48 | $60.48 | $60.03 | 229 |
2019-08-12 | $59.71 | $59.71 | $59.71 | $59.71 | $59.26 | 200 |
2019-08-09 | $59.83 | $60.20 | $59.83 | $59.90 | $59.45 | 20,292 |
2019-08-08 | $59.57 | $60.25 | $59.57 | $60.25 | $59.80 | 10,827 |
2019-08-07 | $58.23 | $59.00 | $58.23 | $58.93 | $58.49 | 11,353 |
2019-08-06 | $58.29 | $58.45 | $58.21 | $58.45 | $58.01 | 20,122 |
2019-08-05 | $58.46 | $58.46 | $57.36 | $57.47 | $57.04 | 10,262 |
2019-08-02 | $59.36 | $59.52 | $59.36 | $59.52 | $59.08 | 10,042 |
2019-08-01 | $61.05 | $61.36 | $60.12 | $60.36 | $59.91 | 11,915 |
2019-07-31 | $61.38 | $61.48 | $59.96 | $60.52 | $60.06 | 10,438 |
2019-07-30 | $61.09 | $61.37 | $61.09 | $61.09 | $60.63 | 12,331 |
2019-07-29 | $61.45 | $61.56 | $61.05 | $61.51 | $61.05 | 14,748 |
2019-07-26 | $61.51 | $61.77 | $61.50 | $61.67 | $61.21 | 16,864 |
2019-07-25 | $61.07 | $61.25 | $60.76 | $60.88 | $60.42 | 29,156 |
2019-07-24 | $61.03 | $61.39 | $61.02 | $61.39 | $60.93 | 4,389 |
2019-07-23 | $60.81 | $61.05 | $60.65 | $61.05 | $60.60 | 14,551 |
2019-07-22 | $60.89 | $60.97 | $60.72 | $60.83 | $60.38 | 15,601 |
2019-07-19 | $61.17 | $61.17 | $60.33 | $60.33 | $59.88 | 21,100 |
2019-07-18 | $60.77 | $60.87 | $60.34 | $60.87 | $60.42 | 13,602 |
2019-07-17 | $61.07 | $61.09 | $60.87 | $60.87 | $60.42 | 13,507 |
2019-07-16 | $61.28 | $61.33 | $61.05 | $61.05 | $60.59 | 26,208 |
2019-07-15 | $61.15 | $61.29 | $61.15 | $61.28 | $60.83 | 1,132 |
2019-07-12 | $60.95 | $61.08 | $60.85 | $61.08 | $60.62 | 13,060 |
2019-07-11 | $60.79 | $61.07 | $60.72 | $60.82 | $60.37 | 13,479 |
2019-07-10 | $60.59 | $60.93 | $60.49 | $60.64 | $60.19 | 25,508 |
2019-07-09 | $59.72 | $60.18 | $59.72 | $60.15 | $59.70 | 25,671 |
2019-07-08 | $59.79 | $59.79 | $59.79 | $59.79 | $59.34 | 133 |
2019-07-05 | $59.89 | $60.20 | $59.68 | $60.20 | $59.75 | 704 |
2019-07-03 | $60.20 | $60.31 | $60.20 | $60.31 | $59.86 | 1,910 |
2019-07-02 | $59.60 | $59.76 | $59.52 | $59.76 | $59.31 | 15,200 |
2019-07-01 | $59.60 | $59.60 | $59.29 | $59.37 | $58.93 | 25,365 |
2019-06-28 | $58.58 | $58.79 | $58.55 | $58.64 | $58.20 | 15,262 |
2019-06-27 | $58.48 | $58.76 | $58.48 | $58.65 | $58.22 | 13,123 |
2019-06-26 | $58.63 | $58.68 | $58.37 | $58.37 | $57.94 | 19,062 |
2019-06-25 | $59.38 | $59.45 | $58.10 | $58.17 | $57.74 | 34,005 |
2019-06-24 | $59.83 | $59.83 | $59.51 | $59.51 | $58.88 | 27,417 |
2019-06-21 | $59.80 | $59.81 | $59.70 | $59.70 | $59.06 | 14,975 |
2019-06-20 | $59.96 | $59.96 | $59.51 | $59.87 | $59.23 | 25,903 |
2019-06-19 | $58.78 | $59.29 | $58.78 | $59.29 | $58.65 | 13,800 |
2019-06-18 | $59.26 | $59.26 | $58.90 | $58.90 | $58.28 | 19,942 |
2019-06-17 | $58.14 | $58.39 | $58.11 | $58.28 | $57.66 | 35,116 |
2019-06-14 | $57.80 | $57.98 | $57.78 | $57.95 | $57.33 | 18,615 |
2019-06-13 | $58.03 | $58.21 | $58.03 | $58.06 | $57.44 | 16,276 |
2019-06-12 | $57.99 | $58.02 | $57.71 | $57.84 | $57.22 | 37,023 |
2019-06-11 | $58.51 | $58.51 | $57.81 | $57.99 | $57.37 | 4,217 |
2019-06-10 | $58.30 | $58.54 | $58.12 | $58.18 | $57.56 | 15,585 |
2019-06-07 | $57.45 | $57.79 | $57.45 | $57.64 | $57.03 | 25,388 |
2019-06-06 | $55.97 | $56.42 | $55.97 | $56.42 | $55.82 | 16,783 |
2019-06-05 | $55.62 | $56.08 | $55.52 | $56.08 | $55.48 | 14,285 |
2019-06-04 | $54.66 | $55.32 | $54.51 | $55.32 | $54.73 | 15,200 |
2019-06-03 | $54.08 | $54.21 | $53.66 | $53.90 | $53.32 | 13,401 |
2019-05-31 | $55.72 | $55.72 | $55.25 | $55.28 | $54.69 | 10,500 |
2019-05-30 | $55.93 | $56.04 | $55.72 | $56.00 | $55.40 | 25,500 |
2019-05-29 | $55.71 | $55.77 | $55.48 | $55.62 | $55.03 | 35,800 |
2019-05-28 | $56.37 | $57.49 | $56.16 | $56.16 | $55.56 | 10,255 |
2019-05-24 | $56.17 | $56.17 | $56.17 | $56.17 | $55.57 | 0 |
2019-05-23 | $56.14 | $56.31 | $56.12 | $56.12 | $55.52 | 12,510 |
2019-05-22 | $57.06 | $57.23 | $57.05 | $57.06 | $56.46 | 25,402 |
2019-05-21 | $57.21 | $57.21 | $57.11 | $57.11 | $56.50 | 12,503 |
2019-05-20 | $56.67 | $56.74 | $56.28 | $56.52 | $55.92 | 23,708 |
2019-05-17 | $57.80 | $57.80 | $57.25 | $57.26 | $56.65 | 27,511 |
2019-05-16 | $58.08 | $58.18 | $57.74 | $57.82 | $57.20 | 13,153 |
2019-05-15 | $57.22 | $57.22 | $57.20 | $57.20 | $56.59 | 12,545 |
2019-05-14 | $56.48 | $56.59 | $56.40 | $56.40 | $55.80 | 25,426 |
2019-05-13 | $56.18 | $56.46 | $55.65 | $55.73 | $55.13 | 12,625 |
2019-05-10 | $57.25 | $57.62 | $56.58 | $57.62 | $57.01 | 400 |
2019-05-09 | $57.57 | $57.65 | $57.49 | $57.65 | $57.03 | 12,700 |
2019-05-08 | $57.77 | $58.20 | $57.55 | $57.90 | $57.29 | 33,370 |
2019-05-07 | $58.19 | $58.19 | $57.41 | $57.77 | $57.16 | 27,168 |
2019-05-06 | $58.66 | $59.06 | $58.50 | $59.00 | $58.37 | 24,745 |
2019-05-03 | $59.09 | $59.24 | $59.07 | $59.24 | $58.61 | 25,915 |
2019-05-02 | $59.04 | $59.04 | $58.30 | $58.46 | $57.84 | 13,266 |
2019-05-01 | $59.29 | $59.30 | $58.63 | $58.63 | $58.00 | 14,560 |
2019-04-30 | $58.99 | $59.00 | $58.92 | $58.92 | $58.29 | 16,101 |
2019-04-29 | $59.28 | $59.52 | $59.28 | $59.44 | $58.81 | 14,404 |
2019-04-26 | $59.50 | $59.50 | $58.73 | $59.41 | $58.78 | 16,904 |
2019-04-25 | $58.90 | $59.13 | $58.86 | $59.03 | $58.40 | 25,318 |
2019-04-24 | $59.05 | $59.05 | $58.96 | $58.96 | $58.33 | 15,332 |
2019-04-23 | $58.45 | $59.13 | $58.45 | $59.08 | $58.45 | 26,974 |
2019-04-22 | $57.75 | $58.26 | $57.74 | $58.25 | $57.63 | 26,617 |
2019-04-18 | $57.84 | $58.02 | $57.59 | $57.97 | $57.35 | 28,448 |
2019-04-17 | $58.13 | $58.13 | $57.69 | $57.83 | $57.21 | 41,750 |
2019-04-16 | $58.19 | $58.23 | $57.77 | $57.91 | $57.29 | 26,017 |
2019-04-15 | $57.72 | $58.03 | $57.72 | $58.03 | $57.41 | 28,910 |
2019-04-12 | $57.96 | $58.02 | $57.79 | $57.97 | $57.35 | 25,196 |
2019-04-11 | $57.78 | $57.81 | $57.57 | $57.72 | $57.11 | 25,568 |
2019-04-10 | $57.58 | $57.81 | $57.53 | $57.81 | $57.19 | 25,655 |
2019-04-09 | $57.68 | $57.68 | $57.45 | $57.52 | $56.91 | 25,074 |
2019-04-08 | $57.49 | $57.75 | $57.48 | $57.75 | $57.13 | 25,200 |
2019-04-05 | $57.68 | $57.69 | $57.50 | $57.59 | $56.98 | 26,280 |
2019-04-04 | $57.45 | $57.59 | $56.96 | $57.31 | $56.70 | 30,570 |
2019-04-03 | $57.50 | $57.67 | $57.21 | $57.37 | $56.76 | 25,004 |
2019-04-02 | $56.92 | $57.16 | $56.89 | $57.09 | $56.48 | 30,104 |
2019-04-01 | $56.59 | $56.87 | $56.50 | $56.87 | $56.27 | 25,170 |
2019-03-29 | $55.91 | $56.17 | $55.91 | $56.17 | $55.57 | 15,101 |
2019-03-28 | $55.44 | $55.64 | $55.44 | $55.64 | $55.04 | 15,000 |
2019-03-27 | $55.68 | $55.68 | $54.98 | $55.28 | $54.69 | 15,683 |
2019-03-26 | $55.69 | $55.69 | $55.39 | $55.60 | $55.01 | 3,041 |
2019-03-25 | $55.18 | $55.57 | $55.10 | $55.49 | $54.89 | 4,600 |
2019-03-22 | $56.45 | $56.45 | $55.47 | $55.47 | $54.88 | 4,850 |
2019-03-21 | $56.17 | $56.76 | $56.17 | $56.76 | $56.15 | 3,506 |
2019-03-20 | $55.45 | $55.83 | $55.38 | $55.83 | $55.24 | 3,041 |
2019-03-19 | $55.73 | $55.73 | $55.53 | $55.53 | $54.94 | 291 |
2019-03-18 | $55.21 | $55.38 | $55.21 | $55.32 | $54.73 | 792 |
2019-03-15 | $55.23 | $55.23 | $55.14 | $55.14 | $54.55 | 1,512 |
2019-03-14 | $54.85 | $54.94 | $54.85 | $54.87 | $54.29 | 3,088 |
2019-03-13 | $54.87 | $54.99 | $54.85 | $54.92 | $54.33 | 12,210 |
2019-03-12 | $54.62 | $54.68 | $54.51 | $54.51 | $53.93 | 3,000 |
2019-03-11 | $53.98 | $54.34 | $53.98 | $54.34 | $53.76 | 4,500 |
2019-03-08 | $52.86 | $53.30 | $52.86 | $53.30 | $52.74 | 4,600 |
2019-03-07 | $53.31 | $53.35 | $53.31 | $53.35 | $52.78 | 3,000 |
2019-03-06 | $54.10 | $54.10 | $54.02 | $54.02 | $53.44 | 6,000 |
2019-03-05 | $54.42 | $54.42 | $54.34 | $54.37 | $53.79 | 6,006 |
2019-03-04 | $53.85 | $54.25 | $53.85 | $54.25 | $53.67 | 3,001 |
2019-03-01 | $54.30 | $54.65 | $54.18 | $54.60 | $54.02 | 1,600 |
2019-02-28 | $54.18 | $54.31 | $54.04 | $54.06 | $53.48 | 13,017 |
2019-02-27 | $53.90 | $54.26 | $53.74 | $54.23 | $53.65 | 1,604 |
2019-02-26 | $54.14 | $54.36 | $54.14 | $54.26 | $53.68 | 5,400 |
2019-02-25 | $54.58 | $54.58 | $54.18 | $54.21 | $53.63 | 8,065 |
2019-02-22 | $54.06 | $54.09 | $53.98 | $54.09 | $53.51 | 8,600 |
2019-02-21 | $53.60 | $53.63 | $53.36 | $53.45 | $52.88 | 3,700 |
2019-02-20 | $53.77 | $53.77 | $53.54 | $53.65 | $53.08 | 7,802 |
2019-02-19 | $53.82 | $53.88 | $53.72 | $53.73 | $53.16 | 6,793 |
2019-02-15 | $53.77 | $53.78 | $53.63 | $53.76 | $53.19 | 10,850 |
2019-02-14 | $53.52 | $53.65 | $53.35 | $53.58 | $53.01 | 7,901 |
2019-02-13 | $53.77 | $53.77 | $53.53 | $53.55 | $52.98 | 13,640 |
2019-02-12 | $53.34 | $53.46 | $53.34 | $53.46 | $52.89 | 3,000 |
2019-02-11 | $52.77 | $52.80 | $52.57 | $52.64 | $52.08 | 6,600 |
2019-02-08 | $52.31 | $52.57 | $52.31 | $52.57 | $52.01 | 6,000 |
2019-02-07 | $52.44 | $52.44 | $52.44 | $52.44 | $51.88 | 62 |
2019-02-06 | $53.07 | $53.11 | $52.99 | $53.06 | $52.50 | 13,101 |
2019-02-05 | $53.20 | $53.33 | $53.06 | $53.28 | $52.71 | 12,200 |
2019-02-04 | $52.46 | $52.71 | $52.46 | $52.71 | $52.14 | 6,041 |
2019-02-01 | $52.01 | $52.05 | $51.91 | $52.00 | $51.45 | 3,400 |
2019-01-31 | $52.11 | $52.39 | $51.99 | $52.13 | $51.57 | 12,000 |
2019-01-30 | $50.70 | $51.41 | $50.52 | $51.39 | $50.84 | 11,850 |
2019-01-29 | $50.07 | $50.07 | $49.85 | $49.97 | $49.44 | 10,600 |
2019-01-28 | $50.24 | $50.38 | $50.15 | $50.36 | $49.82 | 9,300 |
2019-01-25 | $51.11 | $51.14 | $50.97 | $51.08 | $50.54 | 11,000 |
2019-01-24 | $50.14 | $50.35 | $50.14 | $50.35 | $49.81 | 9,000 |
2019-01-23 | $50.44 | $50.44 | $49.56 | $50.10 | $49.56 | 10,600 |
2019-01-22 | $50.13 | $50.14 | $49.72 | $50.01 | $49.48 | 6,125 |
2019-01-18 | $51.08 | $51.28 | $50.86 | $51.03 | $50.49 | 9,001 |
2019-01-17 | $49.96 | $50.57 | $49.96 | $50.33 | $49.79 | 9,900 |
2019-01-16 | $50.18 | $50.18 | $49.13 | $49.13 | $48.61 | 6,800 |
Direxion Russell 1000 Growth Over Value ETF (RWGV) News Headlines
Recent Direxion Russell 1000 Growth Over Value ETF (RWGV) News
Similar Companies to Direxion Russell 1000 Growth Over Value ETF (RWGV) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |