DIREXION FTSE RUSSELL US OVER INTERNATIONAL ETF (RWUI) Exchange: NYSE ARCA
Data as of May 2, 2025
$68.76 ($0.00) 0.00%
DIREXION FTSE RUSSELL US OVER INTERNATIONAL ETF - Daily Information
Click for more stock information on DIREXION FTSE RUSSELL US OVER INTERNATIONAL ETF .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $68.76 |
| Previous Close | $68.76 |
| High | $68.76 |
| Low | $68.76 |
| Adjusted Open | $68.76 |
| Previous Adjusted Close | $68.76 |
| Adjusted High | $68.76 |
| Adjusted Low | $68.76 |
Invest in DIREXION FTSE RUSSELL US OVER INTERNATIONAL ETF (RWUI)
Historical Stock Data for DIREXION FTSE RUSSELL US OVER INTERNATIONAL ETF (RWUI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-09-29 | $68.76 | $68.76 | $68.76 | $68.76 | $68.76 | 0 |
| 2020-09-28 | $68.76 | $68.76 | $68.76 | $68.76 | $68.76 | 0 |
| 2020-09-25 | $67.70 | $68.76 | $67.70 | $68.76 | $68.76 | 216 |
| 2020-09-24 | $67.11 | $67.11 | $67.11 | $67.11 | $67.11 | 0 |
| 2020-09-23 | $66.83 | $66.83 | $66.83 | $66.83 | $66.83 | 1 |
| 2020-09-22 | $68.95 | $68.95 | $68.95 | $68.95 | $68.95 | 1 |
| 2020-09-21 | $67.71 | $67.71 | $67.71 | $67.71 | $67.71 | 1 |
| 2020-09-18 | $68.26 | $68.26 | $68.26 | $68.26 | $68.26 | 1 |
| 2020-09-17 | $69.01 | $69.01 | $69.01 | $69.01 | $69.01 | 36 |
| 2020-09-16 | $69.94 | $69.94 | $69.94 | $69.94 | $69.94 | 36 |
| 2020-09-15 | $70.42 | $70.42 | $70.42 | $70.42 | $70.42 | 0 |
| 2020-09-14 | $70.03 | $70.03 | $70.03 | $70.03 | $70.03 | 1 |
| 2020-09-11 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 1 |
| 2020-09-10 | $69.18 | $69.18 | $69.18 | $69.18 | $69.18 | 0 |
| 2020-09-09 | $70.58 | $70.58 | $70.58 | $70.58 | $70.58 | 1 |
| 2020-09-08 | $68.86 | $68.86 | $68.86 | $68.86 | $68.86 | 1 |
| 2020-09-04 | $71.61 | $71.61 | $71.61 | $71.61 | $71.61 | 10 |
| 2020-09-03 | $72.45 | $72.45 | $72.45 | $72.45 | $72.45 | 152 |
| 2020-09-02 | $75.00 | $75.88 | $74.73 | $75.86 | $75.86 | 20,621 |
| 2020-09-01 | $74.58 | $74.58 | $74.58 | $74.58 | $74.58 | 274 |
| 2020-08-31 | $73.97 | $73.97 | $73.97 | $73.97 | $73.97 | 274 |
| 2020-08-28 | $73.62 | $73.62 | $73.62 | $73.62 | $73.62 | 5 |
| 2020-08-27 | $72.80 | $73.24 | $72.80 | $73.23 | $73.23 | 600 |
| 2020-08-26 | $71.98 | $72.64 | $71.98 | $72.64 | $72.64 | 655 |
| 2020-08-25 | $71.65 | $71.65 | $71.65 | $71.65 | $71.65 | 10 |
| 2020-08-24 | $71.34 | $71.34 | $71.34 | $71.34 | $71.34 | 571 |
| 2020-08-21 | $70.87 | $70.87 | $70.87 | $70.87 | $70.87 | 66 |
| 2020-08-20 | $70.58 | $70.58 | $70.58 | $70.58 | $70.58 | 180 |
| 2020-08-19 | $69.98 | $69.98 | $69.98 | $69.98 | $69.98 | 0 |
| 2020-08-18 | $70.13 | $70.13 | $70.13 | $70.13 | $70.13 | 301 |
| 2020-08-17 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 301 |
| 2020-08-14 | $69.84 | $69.84 | $69.84 | $69.84 | $69.84 | 100 |
| 2020-08-13 | $69.60 | $69.67 | $69.60 | $69.67 | $69.67 | 100 |
| 2020-08-12 | $69.33 | $69.74 | $69.33 | $69.74 | $69.74 | 1,064 |
| 2020-08-11 | $68.78 | $68.78 | $68.78 | $68.78 | $68.78 | 13,345 |
| 2020-08-10 | $69.75 | $69.78 | $69.71 | $69.75 | $69.75 | 13,345 |
| 2020-08-07 | $69.74 | $69.74 | $69.74 | $69.74 | $69.74 | 95 |
| 2020-08-06 | $69.40 | $69.40 | $69.40 | $69.40 | $69.40 | 0 |
| 2020-08-05 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 465 |
| 2020-08-04 | $68.34 | $68.34 | $68.34 | $68.34 | $68.34 | 465 |
| 2020-08-03 | $68.51 | $68.51 | $68.51 | $68.51 | $68.51 | 7 |
| 2020-07-31 | $67.89 | $67.89 | $67.89 | $67.89 | $67.89 | 7 |
| 2020-07-30 | $66.76 | $66.76 | $66.76 | $66.76 | $66.76 | 28 |
| 2020-07-29 | $66.47 | $66.47 | $66.47 | $66.47 | $66.47 | 0 |
| 2020-07-28 | $65.76 | $65.76 | $65.76 | $65.76 | $65.76 | 0 |
| 2020-07-27 | $66.17 | $66.17 | $66.17 | $66.17 | $66.17 | 100 |
| 2020-07-24 | $65.84 | $65.84 | $65.84 | $65.84 | $65.84 | 400 |
| 2020-07-23 | $66.95 | $66.95 | $66.42 | $66.42 | $66.42 | 400 |
| 2020-07-22 | $67.42 | $67.42 | $67.42 | $67.42 | $67.42 | 0 |
| 2020-07-21 | $67.22 | $67.22 | $66.74 | $66.74 | $66.74 | 106 |
| 2020-07-20 | $66.94 | $66.94 | $66.94 | $66.94 | $66.94 | 0 |
| 2020-07-17 | $66.13 | $66.13 | $66.13 | $66.13 | $66.13 | 100 |
| 2020-07-16 | $65.94 | $65.94 | $65.94 | $65.94 | $65.94 | 100 |
| 2020-07-15 | $66.14 | $66.14 | $66.10 | $66.10 | $66.10 | 400 |
| 2020-07-14 | $65.43 | $65.43 | $65.43 | $65.43 | $65.43 | 0 |
| 2020-07-13 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 0 |
| 2020-07-10 | $65.35 | $65.35 | $65.35 | $65.35 | $65.35 | 0 |
| 2020-07-09 | $64.43 | $64.43 | $64.43 | $64.43 | $64.43 | 0 |
| 2020-07-08 | $64.72 | $64.72 | $64.72 | $64.72 | $64.72 | 0 |
| 2020-07-07 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | 0 |
| 2020-07-06 | $64.84 | $64.84 | $64.84 | $64.84 | $64.84 | 0 |
| 2020-07-02 | $64.71 | $64.76 | $64.08 | $64.08 | $64.08 | 13,400 |
| 2020-07-01 | $64.12 | $64.12 | $64.12 | $64.12 | $64.12 | 100 |
| 2020-06-30 | $63.60 | $63.60 | $63.60 | $63.60 | $63.61 | 30 |
| 2020-06-29 | $61.90 | $61.90 | $61.90 | $61.90 | $61.90 | 800 |
| 2020-06-26 | $63.03 | $63.03 | $61.01 | $61.01 | $61.01 | 800 |
| 2020-06-25 | $62.06 | $62.77 | $62.06 | $62.77 | $62.77 | 100 |
| 2020-06-24 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 0 |
| 2020-06-23 | $63.98 | $63.98 | $63.98 | $63.98 | $63.98 | 0 |
| 2020-06-22 | $64.10 | $64.10 | $64.10 | $64.10 | $63.75 | 0 |
| 2020-06-19 | $64.07 | $64.07 | $64.07 | $64.07 | $63.72 | 0 |
| 2020-06-18 | $64.26 | $64.26 | $64.26 | $64.26 | $63.91 | 0 |
| 2020-06-17 | $64.34 | $64.34 | $63.99 | $63.99 | $63.64 | 100 |
| 2020-06-16 | $64.43 | $64.43 | $64.43 | $64.43 | $64.08 | 0 |
| 2020-06-15 | $61.08 | $63.07 | $61.08 | $63.07 | $62.73 | 1,516 |
| 2020-06-12 | $63.25 | $63.25 | $62.06 | $62.35 | $62.01 | 2,144 |
| 2020-06-11 | $63.87 | $63.87 | $63.73 | $63.73 | $63.38 | 980 |
| 2020-06-10 | $66.45 | $66.45 | $65.82 | $65.82 | $65.46 | 110 |
| 2020-06-09 | $66.36 | $66.36 | $66.29 | $66.29 | $65.93 | 396 |
| 2020-06-08 | $66.68 | $66.68 | $66.68 | $66.68 | $66.31 | 21 |
| 2020-06-05 | $65.43 | $65.97 | $65.43 | $65.51 | $65.15 | 651 |
| 2020-06-04 | $63.92 | $63.92 | $63.92 | $63.92 | $63.57 | 0 |
| 2020-06-03 | $64.11 | $64.11 | $64.11 | $64.11 | $63.76 | 0 |
| 2020-06-02 | $63.37 | $63.37 | $63.37 | $63.37 | $63.03 | 0 |
| 2020-06-01 | $63.23 | $63.23 | $63.23 | $63.23 | $62.89 | 50 |
| 2020-05-29 | $63.19 | $63.19 | $63.19 | $63.19 | $62.84 | 23 |
| 2020-05-28 | $62.77 | $62.96 | $62.77 | $62.96 | $62.62 | 181 |
| 2020-05-27 | $63.20 | $63.20 | $63.20 | $63.20 | $62.86 | 0 |
| 2020-05-26 | $62.16 | $62.16 | $62.16 | $62.16 | $61.82 | 0 |
| 2020-05-22 | $61.76 | $61.76 | $61.76 | $61.76 | $61.42 | 0 |
| 2020-05-21 | $61.35 | $61.35 | $61.35 | $61.35 | $61.02 | 0 |
| 2020-05-20 | $61.64 | $61.64 | $61.64 | $61.64 | $61.31 | 0 |
| 2020-05-19 | $61.12 | $61.12 | $60.75 | $60.75 | $60.42 | 344 |
| 2020-05-18 | $61.22 | $61.22 | $61.22 | $61.22 | $60.89 | 1 |
| 2020-05-15 | $59.40 | $59.40 | $59.40 | $59.40 | $59.08 | 0 |
| 2020-05-14 | $57.00 | $58.84 | $56.93 | $58.84 | $58.52 | 5,109 |
| 2020-05-13 | $58.79 | $59.14 | $57.55 | $57.79 | $57.47 | 3,103 |
| 2020-05-12 | $60.60 | $60.61 | $59.40 | $59.40 | $59.08 | 1,501 |
| 2020-05-11 | $60.81 | $61.17 | $60.81 | $60.97 | $60.64 | 2,044 |
| 2020-05-08 | $60.38 | $60.77 | $60.38 | $60.77 | $60.44 | 2,400 |
| 2020-05-07 | $59.81 | $60.15 | $59.61 | $59.63 | $59.30 | 2,472 |
| 2020-05-06 | $58.99 | $58.99 | $58.99 | $58.99 | $58.67 | 70 |
| 2020-05-05 | $59.31 | $59.31 | $59.31 | $59.31 | $58.99 | 0 |
| 2020-05-04 | $58.47 | $58.47 | $58.47 | $58.47 | $58.16 | 1 |
| 2020-05-01 | $58.20 | $58.20 | $58.13 | $58.13 | $57.81 | 469 |
| 2020-04-30 | $60.22 | $60.22 | $59.92 | $60.18 | $59.85 | 1,482 |
| 2020-04-29 | $60.52 | $60.52 | $57.81 | $60.40 | $60.07 | 1,416 |
| 2020-04-28 | $58.75 | $58.75 | $58.75 | $58.75 | $58.42 | 1 |
| 2020-04-27 | $59.35 | $59.35 | $59.35 | $59.35 | $59.03 | 1 |
| 2020-04-24 | $58.25 | $58.25 | $58.25 | $58.25 | $57.93 | 0 |
| 2020-04-23 | $57.40 | $57.40 | $57.40 | $57.40 | $57.09 | 1 |
| 2020-04-22 | $57.39 | $57.39 | $57.39 | $57.39 | $57.07 | 1 |
| 2020-04-21 | $56.02 | $56.02 | $56.02 | $56.02 | $55.71 | 0 |
| 2020-04-20 | $58.07 | $58.07 | $58.07 | $58.07 | $57.75 | 0 |
| 2020-04-17 | $58.45 | $59.02 | $58.45 | $59.02 | $58.69 | 436 |
| 2020-04-16 | $57.43 | $57.43 | $57.43 | $57.43 | $57.12 | 0 |
| 2020-04-15 | $56.94 | $56.94 | $56.94 | $56.94 | $56.63 | 0 |
| 2020-04-14 | $58.04 | $58.07 | $58.04 | $58.07 | $57.76 | 468 |
| 2020-04-13 | $56.09 | $56.09 | $56.09 | $56.09 | $55.78 | 57 |
| 2020-04-09 | $56.85 | $56.85 | $56.85 | $56.85 | $56.54 | 0 |
| 2020-04-08 | $55.87 | $55.87 | $55.87 | $55.87 | $55.57 | 0 |
| 2020-04-07 | $53.64 | $53.64 | $53.64 | $53.64 | $53.34 | 0 |
| 2020-04-06 | $53.66 | $53.66 | $53.66 | $53.66 | $53.37 | 1 |
| 2020-04-03 | $49.54 | $49.54 | $49.54 | $49.54 | $49.27 | 0 |
| 2020-04-02 | $50.15 | $50.15 | $50.15 | $50.15 | $49.87 | 0 |
| 2020-04-01 | $49.23 | $49.23 | $49.23 | $49.23 | $48.96 | 0 |
| 2020-03-31 | $52.32 | $52.32 | $51.75 | $51.75 | $51.47 | 230 |
| 2020-03-30 | $52.78 | $52.78 | $52.78 | $52.78 | $52.49 | 1 |
| 2020-03-27 | $50.91 | $50.91 | $50.91 | $50.91 | $50.63 | 0 |
| 2020-03-26 | $52.48 | $52.48 | $52.48 | $52.48 | $52.19 | 0 |
| 2020-03-25 | $49.22 | $49.22 | $49.22 | $49.22 | $48.95 | 0 |
| 2020-03-24 | $48.66 | $48.66 | $48.66 | $48.66 | $48.40 | 1 |
| 2020-03-23 | $45.93 | $45.93 | $44.74 | $44.74 | $44.50 | 120 |
| 2020-03-20 | $48.23 | $48.23 | $45.85 | $45.85 | $45.60 | 369 |
| 2020-03-19 | $48.61 | $48.61 | $48.61 | $48.61 | $48.34 | 0 |
| 2020-03-18 | $47.04 | $47.83 | $46.94 | $47.83 | $47.57 | 820 |
| 2020-03-17 | $50.88 | $50.88 | $50.88 | $50.88 | $50.60 | 0 |
| 2020-03-16 | $48.52 | $48.52 | $48.52 | $48.52 | $48.26 | 0 |
| 2020-03-13 | $51.13 | $54.24 | $51.13 | $54.24 | $53.94 | 200 |
| 2020-03-12 | $51.47 | $51.81 | $50.43 | $50.43 | $50.15 | 720 |
| 2020-03-11 | $55.07 | $55.07 | $55.07 | $55.07 | $54.77 | 0 |
| 2020-03-10 | $56.40 | $57.68 | $54.63 | $57.68 | $57.37 | 500 |
| 2020-03-09 | $55.19 | $55.42 | $54.78 | $55.31 | $55.01 | 519 |
| 2020-03-06 | $59.61 | $59.61 | $59.61 | $59.61 | $59.29 | 22 |
| 2020-03-05 | $61.46 | $61.46 | $60.56 | $60.57 | $60.23 | 822 |
| 2020-03-04 | $60.97 | $62.97 | $60.97 | $62.97 | $62.63 | 100 |
| 2020-03-03 | $61.83 | $61.83 | $59.83 | $60.04 | $59.71 | 330 |
| 2020-03-02 | $62.15 | $62.15 | $62.15 | $62.15 | $61.81 | 0 |
| 2020-02-28 | $58.38 | $58.38 | $58.38 | $58.38 | $58.06 | 2 |
| 2020-02-27 | $59.72 | $61.19 | $59.72 | $59.72 | $59.39 | 370 |
| 2020-02-26 | $63.75 | $63.75 | $62.72 | $62.72 | $62.38 | 501 |
| 2020-02-25 | $64.75 | $64.87 | $63.11 | $63.15 | $62.81 | 995 |
| 2020-02-24 | $66.27 | $66.27 | $65.78 | $65.78 | $65.42 | 608 |
| 2020-02-21 | $67.97 | $68.04 | $67.79 | $67.79 | $67.42 | 500 |
| 2020-02-20 | $68.72 | $68.72 | $68.72 | $68.72 | $68.34 | 11 |
| 2020-02-19 | $68.64 | $68.78 | $68.64 | $68.78 | $68.40 | 1,007 |
| 2020-02-18 | $68.42 | $68.44 | $68.24 | $68.40 | $68.03 | 1,820 |
| 2020-02-14 | $68.36 | $68.41 | $68.36 | $68.41 | $68.04 | 406 |
| 2020-02-13 | $68.08 | $68.36 | $68.08 | $68.22 | $67.84 | 498 |
| 2020-02-12 | $67.85 | $68.02 | $67.84 | $68.02 | $67.64 | 601 |
| 2020-02-11 | $67.75 | $67.80 | $67.56 | $67.56 | $67.19 | 1,136 |
| 2020-02-10 | $67.23 | $67.55 | $67.23 | $67.55 | $67.18 | 326 |
| 2020-02-07 | $67.14 | $67.14 | $66.97 | $66.97 | $66.60 | 342 |
| 2020-02-06 | $67.12 | $67.19 | $67.12 | $67.19 | $66.82 | 259 |
| 2020-02-05 | $66.96 | $66.96 | $66.96 | $66.96 | $66.59 | 0 |
| 2020-02-04 | $66.20 | $66.20 | $66.20 | $66.20 | $65.84 | 0 |
| 2020-02-03 | $65.16 | $65.29 | $65.16 | $65.29 | $64.93 | 614 |
| 2020-01-31 | $64.69 | $64.69 | $64.69 | $64.69 | $64.34 | 33 |
| 2020-01-30 | $65.79 | $65.79 | $65.79 | $65.79 | $65.43 | 0 |
| 2020-01-29 | $65.40 | $65.40 | $65.40 | $65.40 | $65.04 | 0 |
| 2020-01-28 | $65.52 | $65.52 | $65.52 | $65.52 | $65.16 | 0 |
| 2020-01-27 | $64.52 | $64.78 | $64.52 | $64.78 | $64.43 | 101 |
| 2020-01-24 | $65.54 | $65.54 | $65.54 | $65.54 | $65.18 | 0 |
| 2020-01-23 | $66.21 | $66.21 | $66.21 | $66.21 | $65.85 | 0 |
| 2020-01-22 | $66.06 | $66.06 | $66.06 | $66.06 | $65.70 | 0 |
| 2020-01-21 | $66.07 | $66.07 | $66.07 | $66.07 | $65.71 | 0 |
| 2020-01-17 | $65.86 | $65.90 | $65.86 | $65.90 | $65.54 | 110 |
| 2020-01-16 | $65.68 | $65.68 | $65.68 | $65.68 | $65.32 | 0 |
| 2020-01-15 | $65.02 | $65.02 | $65.02 | $65.02 | $64.67 | 0 |
| 2020-01-14 | $64.86 | $64.86 | $64.79 | $64.79 | $64.44 | 201 |
| 2020-01-13 | $64.88 | $64.88 | $64.88 | $64.88 | $64.52 | 0 |
| 2020-01-10 | $64.47 | $64.47 | $64.47 | $64.47 | $64.12 | 7 |
| 2020-01-09 | $64.66 | $64.66 | $64.66 | $64.66 | $64.30 | 87 |
| 2020-01-08 | $63.95 | $64.14 | $63.84 | $64.14 | $63.79 | 4,600 |
| 2020-01-07 | $63.78 | $63.78 | $63.78 | $63.78 | $63.43 | 0 |
| 2020-01-06 | $63.93 | $63.93 | $63.93 | $63.93 | $63.58 | 0 |
| 2020-01-03 | $63.75 | $63.75 | $63.75 | $63.75 | $63.40 | 1 |
| 2020-01-02 | $63.88 | $63.88 | $63.88 | $63.88 | $63.53 | 7 |
| 2019-12-31 | $63.44 | $63.44 | $63.44 | $63.44 | $63.09 | 2 |
| 2019-12-30 | $63.32 | $63.32 | $63.32 | $63.32 | $62.97 | 0 |
| 2019-12-27 | $63.65 | $63.65 | $63.65 | $63.65 | $63.31 | 64 |
| 2019-12-26 | $63.69 | $63.69 | $63.69 | $63.69 | $63.35 | 1 |
| 2019-12-24 | $63.43 | $63.43 | $63.43 | $63.43 | $63.08 | 0 |
| 2019-12-23 | $63.25 | $63.46 | $63.23 | $63.46 | $63.11 | 3,201 |
| 2019-12-20 | $63.76 | $63.83 | $63.75 | $63.83 | $63.09 | 603 |
| 2019-12-19 | $63.29 | $63.29 | $63.29 | $63.29 | $62.56 | 0 |
| 2019-12-18 | $62.96 | $62.96 | $62.96 | $62.96 | $62.24 | 0 |
| 2019-12-17 | $62.91 | $62.91 | $62.91 | $62.91 | $62.19 | 9 |
| 2019-12-16 | $62.87 | $62.87 | $62.87 | $62.87 | $62.14 | 0 |
| 2019-12-13 | $62.50 | $62.50 | $62.50 | $62.50 | $61.78 | 0 |
| 2019-12-12 | $62.05 | $62.66 | $62.05 | $62.66 | $61.93 | 5,400 |
| 2019-12-11 | $62.51 | $62.51 | $62.51 | $62.51 | $61.38 | 33 |
| 2019-12-10 | $62.45 | $62.45 | $62.45 | $62.45 | $61.33 | 28 |
| 2019-12-09 | $62.74 | $62.87 | $62.32 | $62.62 | $61.50 | 13,624 |
| 2019-12-06 | $62.72 | $62.93 | $62.38 | $62.77 | $61.64 | 10,348 |
| 2019-12-05 | $62.17 | $62.21 | $61.95 | $62.18 | $61.06 | 8,950 |
| 2019-12-04 | $62.01 | $62.21 | $61.77 | $61.77 | $60.66 | 8,950 |
| 2019-12-03 | $61.61 | $61.77 | $61.61 | $61.77 | $60.66 | 244 |
| 2019-12-02 | $62.83 | $62.83 | $62.36 | $62.41 | $61.28 | 900 |
| 2019-11-29 | $63.10 | $63.12 | $62.94 | $62.94 | $61.81 | 932 |
| 2019-11-27 | $62.85 | $63.00 | $62.71 | $62.79 | $61.66 | 16,000 |
| 2019-11-26 | $62.75 | $62.75 | $62.75 | $62.75 | $61.62 | 0 |
| 2019-11-25 | $62.47 | $62.47 | $62.47 | $62.47 | $61.35 | 13 |
| 2019-11-22 | $62.00 | $62.00 | $62.00 | $62.00 | $60.88 | 0 |
| 2019-11-21 | $61.92 | $61.95 | $61.78 | $61.83 | $60.72 | 2,700 |
| 2019-11-20 | $62.20 | $62.23 | $61.98 | $62.02 | $60.91 | 5,834 |
| 2019-11-19 | $62.22 | $62.25 | $62.17 | $62.17 | $61.05 | 600 |
| 2019-11-18 | $62.10 | $62.10 | $62.10 | $62.10 | $60.99 | 91 |
| 2019-11-15 | $61.83 | $62.04 | $61.83 | $62.04 | $60.92 | 3,600 |
| 2019-11-14 | $61.38 | $61.60 | $61.38 | $61.58 | $60.47 | 1,800 |
| 2019-11-13 | $61.42 | $61.45 | $61.42 | $61.45 | $60.35 | 200 |
| 2019-11-12 | $61.41 | $61.49 | $61.24 | $61.24 | $60.14 | 1,800 |
| 2019-11-11 | $61.02 | $61.02 | $61.02 | $61.02 | $59.92 | 0 |
| 2019-11-08 | $60.93 | $61.02 | $60.93 | $60.95 | $59.85 | 300 |
| 2019-11-07 | $60.94 | $60.94 | $60.69 | $60.69 | $59.60 | 100 |
| 2019-11-06 | $60.54 | $60.54 | $60.54 | $60.54 | $59.45 | 53 |
| 2019-11-05 | $60.59 | $60.59 | $60.53 | $60.53 | $59.45 | 100 |
| 2019-11-04 | $60.75 | $60.75 | $60.66 | $60.66 | $59.57 | 101 |
| 2019-11-01 | $60.39 | $60.45 | $60.36 | $60.36 | $59.27 | 300 |
| 2019-10-31 | $59.89 | $59.89 | $59.89 | $59.89 | $58.81 | 64 |
| 2019-10-30 | $60.12 | $60.12 | $60.12 | $60.12 | $59.04 | 0 |
| 2019-10-29 | $59.95 | $59.98 | $59.95 | $59.98 | $58.90 | 200 |
| 2019-10-28 | $59.99 | $59.99 | $59.99 | $59.99 | $58.91 | 4 |
| 2019-10-25 | $59.63 | $59.63 | $59.63 | $59.63 | $58.56 | 0 |
| 2019-10-24 | $59.31 | $59.31 | $59.31 | $59.31 | $58.25 | 0 |
| 2019-10-23 | $59.07 | $59.07 | $59.07 | $59.07 | $58.01 | 130 |
| 2019-10-22 | $59.25 | $59.25 | $58.99 | $58.99 | $57.93 | 200 |
| 2019-10-21 | $59.27 | $59.27 | $59.27 | $59.27 | $58.21 | 0 |
| 2019-10-18 | $59.00 | $59.00 | $58.95 | $58.95 | $57.89 | 100 |
| 2019-10-17 | $59.18 | $59.18 | $59.18 | $59.18 | $58.12 | 30 |
| 2019-10-16 | $58.99 | $58.99 | $58.99 | $58.99 | $57.93 | 0 |
| 2019-10-15 | $59.27 | $59.27 | $59.27 | $59.27 | $58.21 | 0 |
| 2019-10-14 | $58.74 | $58.74 | $58.74 | $58.74 | $57.68 | 2 |
| 2019-10-11 | $58.75 | $58.75 | $58.75 | $58.75 | $57.70 | 0 |
| 2019-10-10 | $58.21 | $58.22 | $58.21 | $58.22 | $57.17 | 136 |
| 2019-10-09 | $57.80 | $57.93 | $57.80 | $57.93 | $56.89 | 118 |
| 2019-10-08 | $57.36 | $57.36 | $57.36 | $57.36 | $56.33 | 10 |
| 2019-10-07 | $58.54 | $58.54 | $58.54 | $58.54 | $57.49 | 0 |
| 2019-10-04 | $58.72 | $58.72 | $58.72 | $58.72 | $57.66 | 10 |
| 2019-10-03 | $57.66 | $57.66 | $57.66 | $57.66 | $56.62 | 0 |
| 2019-10-02 | $57.30 | $57.31 | $57.21 | $57.21 | $56.18 | 209 |
| 2019-10-01 | $58.28 | $58.28 | $58.28 | $58.28 | $57.23 | 100 |
| 2019-09-30 | $59.13 | $59.13 | $59.13 | $59.13 | $58.07 | 35 |
| 2019-09-27 | $58.66 | $58.66 | $58.66 | $58.66 | $57.61 | 0 |
| 2019-09-26 | $59.03 | $59.03 | $59.03 | $59.03 | $57.97 | 0 |
| 2019-09-25 | $59.03 | $59.37 | $58.98 | $59.37 | $58.30 | 2,300 |
| 2019-09-24 | $59.59 | $59.64 | $58.64 | $58.75 | $57.70 | 3,301 |
| 2019-09-23 | $59.45 | $59.45 | $59.45 | $59.45 | $58.38 | 0 |
| 2019-09-20 | $59.46 | $59.46 | $59.46 | $59.46 | $58.40 | 101 |
| 2019-09-19 | $59.76 | $59.76 | $59.76 | $59.76 | $58.69 | 33 |
| 2019-09-18 | $59.78 | $59.78 | $59.78 | $59.78 | $58.71 | 0 |
| 2019-09-17 | $59.56 | $59.72 | $59.56 | $59.72 | $58.65 | 279 |
| 2019-09-16 | $59.55 | $59.58 | $59.55 | $59.58 | $58.51 | 100 |
| 2019-09-13 | $59.54 | $59.54 | $59.54 | $59.54 | $58.47 | 0 |
| 2019-09-12 | $60.00 | $60.00 | $59.81 | $59.81 | $58.74 | 849 |
| 2019-09-11 | $59.53 | $59.62 | $59.52 | $59.62 | $58.55 | 379 |
| 2019-09-10 | $59.09 | $59.09 | $59.09 | $59.09 | $58.03 | 41 |
| 2019-09-09 | $59.24 | $59.24 | $59.24 | $59.24 | $58.18 | 0 |
| 2019-09-06 | $59.31 | $59.31 | $59.31 | $59.31 | $58.25 | 100 |
| 2019-09-05 | $59.44 | $59.44 | $59.37 | $59.44 | $58.37 | 855 |
| 2019-09-04 | $58.43 | $58.43 | $58.43 | $58.43 | $57.38 | 100 |
| 2019-09-03 | $58.20 | $58.20 | $57.89 | $58.20 | $57.15 | 100 |
| 2019-08-30 | $58.59 | $58.59 | $58.38 | $58.38 | $57.33 | 611 |
| 2019-08-29 | $58.57 | $58.57 | $58.46 | $58.48 | $57.43 | 1,500 |
| 2019-08-28 | $57.61 | $57.62 | $57.61 | $57.62 | $56.59 | 400 |
| 2019-08-27 | $57.00 | $57.22 | $57.00 | $57.14 | $56.11 | 1,012 |
| 2019-08-26 | $57.26 | $57.32 | $57.09 | $57.32 | $56.29 | 1,000 |
| 2019-08-23 | $58.09 | $58.09 | $56.51 | $56.51 | $55.50 | 110 |
| 2019-08-22 | $58.89 | $58.89 | $58.40 | $58.69 | $57.63 | 2,084 |
| 2019-08-21 | $58.52 | $58.52 | $58.52 | $58.52 | $57.47 | 0 |
| 2019-08-20 | $58.36 | $58.38 | $58.00 | $58.00 | $56.96 | 700 |
| 2019-08-19 | $58.40 | $58.69 | $58.40 | $58.69 | $57.64 | 200 |
| 2019-08-16 | $57.50 | $57.82 | $57.50 | $57.82 | $56.78 | 500 |
| 2019-08-15 | $57.00 | $57.04 | $56.57 | $56.82 | $55.80 | 1,445 |
| 2019-08-14 | $56.73 | $56.83 | $56.71 | $56.71 | $55.69 | 1,003 |
| 2019-08-13 | $58.45 | $58.45 | $58.45 | $58.45 | $57.40 | 13 |
| 2019-08-12 | $57.62 | $57.62 | $57.56 | $57.56 | $56.53 | 100 |
| 2019-08-09 | $58.16 | $58.36 | $57.93 | $58.36 | $57.31 | 5,303 |
| 2019-08-08 | $58.66 | $58.66 | $58.66 | $58.66 | $57.61 | 200 |
| 2019-08-07 | $56.86 | $57.43 | $56.56 | $57.43 | $56.40 | 501 |
| 2019-08-06 | $57.38 | $57.38 | $57.38 | $57.38 | $56.35 | 200 |
| 2019-08-05 | $57.07 | $57.07 | $56.60 | $56.60 | $55.59 | 100 |
| 2019-08-02 | $58.47 | $58.66 | $58.14 | $58.33 | $57.28 | 1,604 |
| 2019-08-01 | $60.02 | $60.02 | $58.80 | $58.81 | $57.76 | 1,650 |
| 2019-07-31 | $60.20 | $60.20 | $59.08 | $59.49 | $58.42 | 300 |
| 2019-07-30 | $59.99 | $60.08 | $59.99 | $60.08 | $59.01 | 100 |
| 2019-07-29 | $60.02 | $60.04 | $59.74 | $60.00 | $58.92 | 1,300 |
| 2019-07-26 | $59.94 | $60.22 | $59.94 | $60.22 | $59.13 | 2,300 |
| 2019-07-25 | $59.55 | $59.67 | $59.52 | $59.58 | $58.51 | 1,100 |
| 2019-07-24 | $59.83 | $59.83 | $59.83 | $59.83 | $58.75 | 0 |
| 2019-07-23 | $58.91 | $59.35 | $58.90 | $59.35 | $58.29 | 500 |
| 2019-07-22 | $58.90 | $58.91 | $58.90 | $58.91 | $57.85 | 500 |
| 2019-07-19 | $58.76 | $58.76 | $58.76 | $58.76 | $57.70 | 0 |
| 2019-07-18 | $58.73 | $59.12 | $58.72 | $59.12 | $58.06 | 500 |
| 2019-07-17 | $59.20 | $59.20 | $58.99 | $58.99 | $57.93 | 613 |
| 2019-07-16 | $59.62 | $59.63 | $59.46 | $59.46 | $58.40 | 1,200 |
| 2019-07-15 | $59.59 | $59.59 | $59.59 | $59.59 | $58.52 | 0 |
| 2019-07-12 | $59.45 | $59.67 | $59.45 | $59.67 | $58.60 | 533 |
| 2019-07-11 | $59.28 | $59.28 | $59.23 | $59.23 | $58.16 | 610 |
| 2019-07-10 | $59.14 | $59.14 | $59.04 | $59.08 | $58.02 | 1,000 |
| 2019-07-09 | $58.47 | $58.87 | $58.47 | $58.87 | $57.81 | 1,100 |
| 2019-07-08 | $58.58 | $58.59 | $58.55 | $58.55 | $57.50 | 500 |
| 2019-07-05 | $58.73 | $58.73 | $58.73 | $58.73 | $57.68 | 0 |
| 2019-07-03 | $58.70 | $58.70 | $58.70 | $58.70 | $57.64 | 3 |
| 2019-07-02 | $57.98 | $58.12 | $57.98 | $58.12 | $57.08 | 500 |
| 2019-07-01 | $57.92 | $58.00 | $57.90 | $58.00 | $56.96 | 500 |
| 2019-06-28 | $57.22 | $57.50 | $57.22 | $57.50 | $56.47 | 500 |
| 2019-06-27 | $57.20 | $57.20 | $57.12 | $57.12 | $56.10 | 500 |
| 2019-06-26 | $56.84 | $56.84 | $56.84 | $56.84 | $55.82 | 1 |
| 2019-06-25 | $57.98 | $58.03 | $56.98 | $56.98 | $55.96 | 5,800 |
| 2019-06-24 | $58.18 | $58.18 | $58.04 | $58.04 | $56.57 | 206 |
| 2019-06-21 | $58.33 | $58.33 | $58.33 | $58.33 | $56.85 | 500 |
| 2019-06-20 | $57.95 | $58.38 | $57.92 | $58.38 | $56.90 | 701 |
| 2019-06-19 | $57.70 | $57.84 | $57.69 | $57.84 | $56.38 | 500 |
| 2019-06-18 | $57.72 | $57.72 | $57.70 | $57.70 | $56.24 | 502 |
| 2019-06-17 | $57.27 | $57.50 | $57.21 | $57.29 | $55.84 | 6,400 |
| 2019-06-14 | $57.13 | $57.32 | $57.13 | $57.32 | $55.87 | 900 |
| 2019-06-13 | $57.24 | $57.25 | $57.14 | $57.14 | $55.69 | 510 |
| 2019-06-12 | $56.83 | $56.83 | $56.82 | $56.82 | $55.38 | 500 |
| 2019-06-11 | $56.81 | $56.81 | $56.81 | $56.81 | $55.37 | 0 |
| 2019-06-10 | $57.34 | $57.34 | $57.01 | $57.01 | $55.56 | 104 |
| 2019-06-07 | $56.80 | $56.95 | $56.74 | $56.76 | $55.32 | 3,215 |
| 2019-06-06 | $55.78 | $56.28 | $55.78 | $56.20 | $54.77 | 1,607 |
| 2019-06-05 | $55.48 | $55.79 | $55.48 | $55.79 | $54.38 | 600 |
| 2019-06-04 | $55.03 | $55.03 | $55.03 | $55.03 | $53.63 | 0 |
| 2019-06-03 | $53.52 | $53.52 | $53.52 | $53.52 | $52.17 | 5 |
| 2019-05-31 | $54.20 | $54.20 | $53.96 | $53.96 | $52.59 | 306 |
| 2019-05-30 | $54.60 | $54.80 | $54.60 | $54.80 | $53.41 | 601 |
| 2019-05-29 | $54.58 | $54.82 | $54.58 | $54.79 | $53.40 | 700 |
| 2019-05-28 | $55.81 | $55.81 | $55.31 | $55.31 | $53.91 | 300 |
| 2019-05-24 | $55.78 | $55.78 | $55.78 | $55.78 | $54.36 | 0 |
| 2019-05-23 | $55.76 | $55.80 | $55.75 | $55.79 | $54.37 | 900 |
| 2019-05-22 | $56.69 | $56.69 | $56.60 | $56.60 | $55.17 | 500 |
| 2019-05-21 | $56.70 | $56.71 | $56.70 | $56.71 | $55.27 | 204 |
| 2019-05-20 | $56.38 | $56.38 | $56.21 | $56.21 | $54.78 | 669 |
| 2019-05-17 | $56.59 | $57.15 | $56.59 | $56.65 | $55.21 | 5,304 |
| 2019-05-16 | $57.23 | $57.23 | $56.85 | $56.93 | $55.49 | 810 |
| 2019-05-15 | $56.34 | $56.34 | $56.34 | $56.34 | $54.91 | 4 |
| 2019-05-14 | $56.16 | $56.21 | $55.96 | $55.96 | $54.54 | 800 |
| 2019-05-13 | $55.49 | $55.49 | $55.49 | $55.49 | $54.08 | 0 |
| 2019-05-10 | $56.76 | $56.87 | $56.71 | $56.87 | $55.43 | 700 |
| 2019-05-09 | $56.54 | $56.73 | $56.54 | $56.73 | $55.29 | 500 |
| 2019-05-08 | $56.80 | $56.80 | $56.76 | $56.76 | $55.32 | 301 |
| 2019-05-07 | $56.72 | $56.86 | $56.59 | $56.86 | $55.41 | 1,000 |
| 2019-05-06 | $57.43 | $57.83 | $57.43 | $57.83 | $56.36 | 503 |
| 2019-05-03 | $57.82 | $57.82 | $57.81 | $57.81 | $56.35 | 200 |
| 2019-05-02 | $57.40 | $57.40 | $57.22 | $57.22 | $55.77 | 500 |
| 2019-05-01 | $58.04 | $58.05 | $57.47 | $57.47 | $56.01 | 1,520 |
| 2019-04-30 | $57.62 | $57.85 | $57.62 | $57.85 | $56.38 | 1,805 |
| 2019-04-29 | $57.96 | $57.96 | $57.78 | $57.78 | $56.31 | 1,705 |
| 2019-04-26 | $57.36 | $57.73 | $57.36 | $57.73 | $56.26 | 1,202 |
| 2019-04-25 | $57.57 | $57.57 | $57.57 | $57.57 | $56.11 | 20 |
| 2019-04-24 | $57.60 | $57.73 | $57.57 | $57.57 | $56.11 | 1,007 |
| 2019-04-23 | $57.34 | $57.46 | $57.33 | $57.43 | $55.97 | 1,000 |
| 2019-04-22 | $56.59 | $56.72 | $56.59 | $56.72 | $55.28 | 501 |
| 2019-04-18 | $56.46 | $56.58 | $56.38 | $56.54 | $55.10 | 800 |
| 2019-04-17 | $56.54 | $56.54 | $56.45 | $56.45 | $55.01 | 600 |
| 2019-04-16 | $56.79 | $56.80 | $56.73 | $56.73 | $55.29 | 800 |
| 2019-04-15 | $56.70 | $56.79 | $56.68 | $56.79 | $55.35 | 1,200 |
| 2019-04-12 | $56.81 | $56.82 | $56.80 | $56.82 | $55.38 | 500 |
| 2019-04-11 | $56.51 | $56.51 | $56.45 | $56.50 | $55.06 | 654 |
| 2019-04-10 | $56.26 | $56.31 | $56.25 | $56.31 | $54.88 | 300 |
| 2019-04-09 | $56.17 | $56.17 | $56.02 | $56.02 | $54.60 | 652 |
| 2019-04-08 | $56.32 | $56.48 | $56.32 | $56.48 | $55.04 | 200 |
| 2019-04-05 | $56.36 | $56.36 | $56.36 | $56.36 | $54.93 | 0 |
| 2019-04-04 | $56.06 | $56.06 | $56.06 | $56.06 | $54.64 | 20 |
| 2019-04-03 | $56.08 | $56.08 | $55.73 | $55.97 | $54.55 | 1,650 |
| 2019-04-02 | $55.93 | $55.99 | $55.89 | $55.97 | $54.55 | 1,520 |
| 2019-04-01 | $55.64 | $55.98 | $55.64 | $55.98 | $54.56 | 1,300 |
| 2019-03-29 | $55.13 | $55.34 | $55.11 | $55.32 | $53.92 | 2,400 |
| 2019-03-28 | $54.98 | $54.98 | $54.80 | $54.95 | $53.56 | 700 |
| 2019-03-27 | $54.99 | $55.00 | $54.51 | $54.60 | $53.21 | 1,450 |
| 2019-03-26 | $55.02 | $55.02 | $54.65 | $54.90 | $53.51 | 3,421 |
| 2019-03-25 | $54.33 | $54.67 | $54.22 | $54.49 | $53.10 | 2,701 |
| 2019-03-22 | $55.35 | $55.35 | $54.62 | $54.62 | $53.24 | 3,740 |
| 2019-03-21 | $54.72 | $55.68 | $54.72 | $55.62 | $54.21 | 3,798 |
| 2019-03-20 | $54.93 | $55.01 | $54.72 | $54.74 | $53.35 | 7,673 |
| 2019-03-19 | $55.29 | $55.30 | $54.93 | $54.93 | $53.54 | 10,000 |
| 2019-03-18 | $54.99 | $55.13 | $54.86 | $55.00 | $53.61 | 9,750 |
| 2019-03-15 | $54.76 | $54.91 | $54.76 | $54.85 | $53.46 | 4,503 |
| 2019-03-14 | $54.89 | $54.93 | $54.76 | $54.80 | $53.41 | 6,534 |
| 2019-03-13 | $54.74 | $55.07 | $54.74 | $54.80 | $53.41 | 8,600 |
| 2019-03-12 | $54.44 | $54.60 | $54.36 | $54.37 | $52.99 | 3,303 |
| 2019-03-11 | $53.69 | $54.22 | $53.69 | $54.20 | $52.83 | 6,000 |
| 2019-03-08 | $53.06 | $53.35 | $52.92 | $53.35 | $51.99 | 8,606 |
| 2019-03-07 | $53.32 | $53.58 | $53.26 | $53.32 | $51.97 | 6,305 |
| 2019-03-06 | $54.01 | $54.08 | $53.75 | $53.75 | $52.39 | 7,081 |
| 2019-03-05 | $54.26 | $54.27 | $54.21 | $54.21 | $52.83 | 6,380 |
| 2019-03-04 | $53.88 | $54.33 | $53.88 | $54.33 | $52.95 | 3,100 |
| 2019-03-01 | $54.57 | $54.69 | $54.41 | $54.69 | $53.30 | 602 |
| 2019-02-28 | $54.22 | $54.43 | $54.20 | $54.23 | $52.85 | 7,800 |
| 2019-02-27 | $53.96 | $54.31 | $53.95 | $54.31 | $52.93 | 4,421 |
| 2019-02-26 | $54.39 | $54.39 | $54.19 | $54.19 | $52.81 | 4,600 |
| 2019-02-25 | $54.76 | $54.76 | $54.36 | $54.37 | $52.99 | 9,013 |
| 2019-02-22 | $54.19 | $54.33 | $54.17 | $54.33 | $52.95 | 6,300 |
| 2019-02-21 | $54.08 | $54.11 | $53.81 | $54.00 | $52.63 | 3,934 |
| 2019-02-20 | $54.14 | $54.17 | $53.99 | $54.13 | $52.76 | 6,820 |
| 2019-02-19 | $54.12 | $54.33 | $54.12 | $54.17 | $52.80 | 6,610 |
| 2019-02-15 | $53.98 | $54.18 | $53.97 | $54.17 | $52.80 | 9,608 |
| 2019-02-14 | $53.35 | $53.79 | $53.35 | $53.63 | $52.27 | 7,620 |
| 2019-02-13 | $53.77 | $53.88 | $53.67 | $53.67 | $52.31 | 10,000 |
| 2019-02-12 | $53.44 | $53.53 | $53.44 | $53.47 | $52.12 | 3,930 |
| 2019-02-11 | $52.76 | $52.80 | $52.71 | $52.80 | $51.46 | 6,020 |
| 2019-02-08 | $52.26 | $52.52 | $52.11 | $52.52 | $51.18 | 6,500 |
| 2019-02-07 | $52.08 | $52.35 | $52.08 | $52.35 | $51.03 | 100 |
| 2019-02-06 | $52.76 | $52.85 | $52.76 | $52.83 | $51.49 | 9,201 |
| 2019-02-05 | $52.72 | $52.79 | $52.71 | $52.78 | $51.44 | 9,000 |
| 2019-02-04 | $52.24 | $52.61 | $52.24 | $52.61 | $51.27 | 6,103 |
| 2019-02-01 | $52.16 | $52.49 | $52.14 | $52.19 | $50.86 | 15,800 |
| 2019-01-31 | $52.07 | $52.09 | $51.93 | $52.09 | $50.77 | 9,895 |
| 2019-01-30 | $51.12 | $51.41 | $51.12 | $51.41 | $50.10 | 6,000 |
| 2019-01-29 | $50.63 | $50.63 | $50.43 | $50.53 | $49.25 | 10,510 |
| 2019-01-28 | $50.53 | $50.70 | $50.46 | $50.69 | $49.40 | 6,000 |
| 2019-01-25 | $51.23 | $51.24 | $51.01 | $51.09 | $49.79 | 10,810 |
| 2019-01-24 | $50.62 | $50.76 | $50.47 | $50.76 | $49.48 | 9,495 |
| 2019-01-23 | $50.95 | $50.95 | $50.12 | $50.64 | $49.36 | 10,000 |
| 2019-01-22 | $51.00 | $51.00 | $50.30 | $50.58 | $49.30 | 6,950 |
| 2019-01-18 | $51.21 | $51.32 | $51.10 | $51.31 | $50.01 | 9,000 |
| 2019-01-17 | $50.18 | $50.82 | $50.14 | $50.57 | $49.29 | 10,300 |
| 2019-01-16 | $50.26 | $50.43 | $50.07 | $50.35 | $49.07 | 6,750 |