Direxion Russell 1000 Growth Over Value ETF (RWGV) Exchange: NYSE ARCA

Data as of April 19, 2024

$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 April 19, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.