Direxion Russell 1000 Value Over Growth ETF (RWVG) Exchange: NYSE ARCA
Data as of May 2, 2025
$53.08 ($-1.34) -2.46%
Direxion Russell 1000 Value Over Growth ETF - Daily Information
Click for more stock information on Direxion Russell 1000 Value Over Growth ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $53.41 |
Previous Close | $53.08 |
High | $53.41 |
Low | $52.65 |
Adjusted Open | $53.41 |
Previous Adjusted Close | $53.08 |
Adjusted High | $53.41 |
Adjusted Low | $52.65 |
About Direxion Russell 1000 Value Over Growth ETF (RWVG)
The Index measures the performance of a portfolio that has 150% long exposure to the Russell 1000® Value Index (the “Long Component”) and 50% short exposure to the Russell 1000® Growth 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 value over growth 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® 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 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 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 Value Over Growth ETF (RWVG)
Historical Stock Data for Direxion Russell 1000 Value Over Growth ETF (RWVG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-09-23 | $53.41 | $53.41 | $52.65 | $53.08 | $53.08 | 2,763 |
2022-09-22 | $54.42 | $54.42 | $54.42 | $54.42 | $54.42 | 20 |
2022-09-21 | $55.97 | $56.46 | $54.86 | $54.86 | $54.86 | 5,063 |
2022-09-20 | $55.89 | $55.89 | $55.89 | $55.89 | $55.89 | 100 |
2022-09-19 | $56.16 | $56.61 | $56.16 | $56.61 | $56.61 | 1,312 |
2022-09-16 | $56.00 | $56.52 | $56.00 | $56.52 | $56.52 | 3,102 |
2022-09-15 | $57.16 | $57.23 | $56.27 | $56.27 | $56.27 | 3,351 |
2022-09-14 | $56.63 | $56.92 | $56.63 | $56.83 | $56.83 | 1,048 |
2022-09-13 | $57.89 | $57.89 | $56.85 | $56.85 | $56.85 | 288 |
2022-09-12 | $59.18 | $59.22 | $58.44 | $58.86 | $58.86 | 5,506 |
2022-09-09 | $58.09 | $58.09 | $57.66 | $57.93 | $57.93 | 1,535 |
2022-09-08 | $57.05 | $57.88 | $57.05 | $57.88 | $57.88 | 1,609 |
2022-09-07 | $56.54 | $57.03 | $56.50 | $57.03 | $57.03 | 2,576 |
2022-09-06 | $56.31 | $56.31 | $56.31 | $56.31 | $56.31 | 143 |
2022-09-02 | $56.67 | $56.69 | $56.40 | $56.40 | $56.40 | 618 |
2022-09-01 | $56.93 | $56.93 | $56.93 | $56.93 | $56.93 | 150 |
2022-08-31 | $57.25 | $57.25 | $56.83 | $56.83 | $56.83 | 615 |
2022-08-30 | $57.40 | $57.40 | $56.34 | $56.34 | $56.34 | 4,498 |
2022-08-29 | $57.74 | $57.90 | $57.58 | $57.58 | $57.58 | 3,250 |
2022-08-26 | $58.35 | $58.35 | $57.99 | $57.99 | $57.99 | 1,008 |
2022-08-25 | $59.02 | $59.25 | $59.02 | $59.25 | $59.25 | 1,456 |
2022-08-24 | $58.41 | $58.41 | $58.41 | $58.41 | $58.41 | 3 |
2022-08-23 | $58.29 | $58.29 | $58.29 | $58.29 | $58.29 | 12,227 |
2022-08-22 | $58.65 | $58.65 | $58.09 | $58.15 | $58.15 | 12,227 |
2022-08-19 | $59.49 | $59.50 | $59.40 | $59.40 | $59.40 | 618 |
2022-08-18 | $59.60 | $59.87 | $59.60 | $59.87 | $59.87 | 666 |
2022-08-17 | $59.91 | $59.91 | $59.68 | $59.77 | $59.77 | 514 |
2022-08-16 | $60.15 | $60.26 | $60.15 | $60.26 | $60.26 | 172 |
2022-08-15 | $59.71 | $59.92 | $59.71 | $59.92 | $59.92 | 922 |
2022-08-12 | $59.63 | $59.79 | $59.63 | $59.79 | $59.79 | 1,187 |
2022-08-11 | $59.22 | $59.22 | $59.03 | $59.18 | $59.18 | 16,852 |
2022-08-10 | $58.58 | $58.60 | $58.58 | $58.58 | $58.58 | 494 |
2022-08-09 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 34 |
2022-08-08 | $57.62 | $57.68 | $57.62 | $57.68 | $57.68 | 365 |
2022-08-05 | $56.94 | $57.18 | $56.94 | $57.18 | $57.18 | 6,453 |
2022-08-04 | $57.41 | $57.41 | $57.08 | $57.08 | $57.08 | 100 |
2022-08-03 | $57.32 | $57.54 | $57.32 | $57.51 | $57.51 | 2,069 |
2022-08-02 | $57.50 | $57.58 | $57.29 | $57.29 | $57.29 | 6,996 |
2022-08-01 | $57.50 | $57.86 | $57.38 | $57.68 | $57.68 | 21,687 |
2022-07-29 | $57.58 | $58.10 | $57.58 | $58.10 | $58.10 | 4,610 |
2022-07-28 | $57.48 | $57.81 | $57.43 | $57.76 | $57.76 | 24,500 |
2022-07-27 | $56.60 | $57.40 | $56.60 | $57.26 | $57.26 | 45,114 |
2022-07-26 | $57.19 | $57.19 | $54.51 | $56.95 | $56.95 | 20,016 |
2022-07-25 | $57.12 | $57.12 | $57.12 | $57.12 | $57.12 | 67 |
2022-07-22 | $56.41 | $56.46 | $56.41 | $56.46 | $56.46 | 375 |
2022-07-21 | $56.74 | $56.74 | $56.74 | $56.74 | $56.74 | 7 |
2022-07-20 | $56.55 | $56.75 | $56.55 | $56.75 | $56.75 | 437 |
2022-07-19 | $56.50 | $56.78 | $56.50 | $56.78 | $56.78 | 692 |
2022-07-18 | $55.24 | $55.24 | $55.24 | $55.24 | $55.24 | 15 |
2022-07-15 | $54.54 | $55.44 | $54.54 | $55.40 | $55.40 | 3,275 |
2022-07-14 | $54.14 | $54.32 | $54.14 | $54.25 | $54.25 | 69,635 |
2022-07-13 | $55.12 | $55.37 | $55.12 | $55.20 | $55.20 | 3,625 |
2022-07-12 | $55.88 | $55.88 | $55.49 | $55.49 | $55.49 | 163 |
2022-07-11 | $55.58 | $55.58 | $55.58 | $55.58 | $55.58 | 150 |
2022-07-08 | $55.88 | $55.88 | $55.88 | $55.88 | $55.88 | 2 |
2022-07-07 | $56.04 | $56.04 | $56.04 | $56.04 | $56.04 | 2 |
2022-07-06 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 43 |
2022-07-05 | $54.80 | $55.63 | $54.80 | $55.63 | $55.63 | 296 |
2022-07-01 | $56.54 | $56.54 | $56.54 | $56.54 | $56.54 | 161 |
2022-06-30 | $55.36 | $55.63 | $55.31 | $55.63 | $55.63 | 680 |
2022-06-29 | $56.07 | $56.07 | $56.07 | $56.07 | $56.07 | 43 |
2022-06-28 | $56.91 | $57.62 | $56.44 | $56.44 | $56.44 | 3,177 |
2022-06-27 | $56.82 | $56.88 | $56.69 | $56.69 | $56.69 | 3,496 |
2022-06-24 | $55.56 | $56.59 | $55.56 | $56.45 | $56.45 | 3,719 |
2022-06-23 | $54.87 | $55.35 | $54.87 | $55.35 | $55.35 | 466 |
2022-06-22 | $55.11 | $55.71 | $54.48 | $55.60 | $55.60 | 3,191 |
2022-06-21 | $55.25 | $56.02 | $55.10 | $56.02 | $55.66 | 2,852 |
2022-06-17 | $55.12 | $55.15 | $54.80 | $54.85 | $54.49 | 19,054 |
2022-06-16 | $55.24 | $55.34 | $55.24 | $55.26 | $54.89 | 520 |
2022-06-15 | $57.29 | $57.29 | $56.28 | $56.68 | $56.30 | 1,919 |
2022-06-14 | $57.47 | $57.47 | $56.73 | $56.74 | $56.37 | 1,257 |
2022-06-13 | $57.75 | $57.75 | $57.06 | $57.19 | $56.81 | 2,049 |
2022-06-10 | $59.48 | $59.48 | $59.29 | $59.32 | $58.93 | 2,213 |
2022-06-09 | $61.00 | $61.00 | $60.24 | $60.24 | $59.85 | 1,657 |
2022-06-08 | $61.93 | $61.93 | $61.16 | $61.40 | $60.99 | 1,420 |
2022-06-07 | $62.36 | $62.36 | $62.36 | $62.36 | $61.95 | 41 |
2022-06-06 | $62.50 | $62.50 | $61.64 | $61.64 | $61.23 | 385 |
2022-06-03 | $61.76 | $62.41 | $61.61 | $61.61 | $61.20 | 1,328 |
2022-06-02 | $61.38 | $61.74 | $61.38 | $61.74 | $61.34 | 837 |
2022-06-01 | $62.17 | $62.17 | $61.11 | $61.59 | $61.19 | 1,759 |
2022-05-31 | $62.32 | $62.32 | $61.99 | $61.99 | $61.59 | 747 |
2022-05-27 | $61.46 | $62.51 | $61.46 | $62.51 | $62.10 | 1,058 |
2022-05-26 | $62.11 | $62.11 | $61.92 | $61.92 | $61.52 | 1,066 |
2022-05-25 | $61.31 | $61.39 | $61.19 | $61.33 | $60.93 | 5,082 |
2022-05-24 | $60.88 | $61.13 | $60.67 | $61.13 | $60.73 | 864 |
2022-05-23 | $59.53 | $60.88 | $59.40 | $60.55 | $60.15 | 11,893 |
2022-05-20 | $59.44 | $59.44 | $58.31 | $59.39 | $59.00 | 17,074 |
2022-05-19 | $58.90 | $59.60 | $58.84 | $59.26 | $58.87 | 62,980 |
2022-05-18 | $59.51 | $60.80 | $59.46 | $59.49 | $59.10 | 14,828 |
2022-05-17 | $60.77 | $61.02 | $60.77 | $61.02 | $60.62 | 451 |
2022-05-16 | $59.57 | $60.51 | $59.57 | $60.27 | $59.88 | 1,079 |
2022-05-13 | $59.63 | $59.83 | $59.63 | $59.83 | $59.43 | 639 |
2022-05-12 | $58.78 | $59.21 | $58.78 | $59.21 | $58.82 | 264 |
2022-05-11 | $59.62 | $59.80 | $59.19 | $59.19 | $58.80 | 400 |
2022-05-10 | $58.40 | $58.97 | $58.40 | $58.87 | $58.49 | 1,294 |
2022-05-09 | $59.62 | $59.62 | $59.45 | $59.45 | $59.06 | 333 |
2022-05-06 | $60.29 | $60.68 | $60.29 | $60.68 | $60.28 | 187 |
2022-05-05 | $61.24 | $61.24 | $60.43 | $60.57 | $60.17 | 2,429 |
2022-05-04 | $60.28 | $61.35 | $60.28 | $61.35 | $60.95 | 2,500 |
2022-05-03 | $60.20 | $60.20 | $60.02 | $60.02 | $59.62 | 365 |
2022-05-02 | $59.53 | $59.62 | $58.99 | $59.26 | $58.87 | 3,028 |
2022-04-29 | $60.44 | $60.44 | $59.93 | $59.93 | $59.53 | 224 |
2022-04-28 | $61.16 | $61.16 | $60.97 | $60.97 | $60.57 | 1,018 |
2022-04-27 | $60.30 | $60.90 | $60.30 | $60.57 | $60.17 | 2,861 |
2022-04-26 | $61.43 | $61.84 | $60.76 | $60.76 | $60.37 | 3,005 |
2022-04-25 | $60.00 | $61.31 | $60.00 | $60.19 | $59.79 | 4,061 |
2022-04-22 | $62.27 | $62.27 | $61.74 | $61.74 | $61.33 | 877 |
2022-04-21 | $64.51 | $64.51 | $63.34 | $63.34 | $62.92 | 1,296 |
2022-04-20 | $63.73 | $64.05 | $63.58 | $64.00 | $63.58 | 4,380 |
2022-04-19 | $62.97 | $62.97 | $62.52 | $62.97 | $62.55 | 1,801 |
2022-04-18 | $62.58 | $62.72 | $62.21 | $62.45 | $62.04 | 6,879 |
2022-04-14 | $62.04 | $62.63 | $62.04 | $62.57 | $62.15 | 727 |
2022-04-13 | $62.29 | $62.71 | $62.03 | $62.39 | $61.97 | 57,204 |
2022-04-12 | $62.43 | $62.70 | $62.09 | $62.24 | $61.83 | 9,020 |
2022-04-11 | $62.61 | $62.61 | $62.37 | $62.37 | $61.96 | 319 |
2022-04-08 | $62.07 | $62.63 | $62.07 | $62.56 | $62.15 | 675 |
2022-04-07 | $61.65 | $61.85 | $61.65 | $61.80 | $61.40 | 442 |
2022-04-06 | $61.14 | $61.16 | $61.14 | $61.16 | $60.76 | 251 |
2022-04-05 | $61.18 | $61.28 | $60.73 | $60.73 | $60.33 | 2,863 |
2022-04-04 | $61.51 | $61.51 | $60.80 | $60.80 | $60.40 | 442 |
2022-04-01 | $61.71 | $61.71 | $61.09 | $61.51 | $61.11 | 400 |
2022-03-31 | $62.04 | $62.04 | $61.31 | $61.31 | $60.91 | 60,486 |
2022-03-30 | $62.17 | $62.17 | $61.39 | $61.84 | $61.44 | 2,034 |
2022-03-29 | $61.65 | $61.95 | $61.58 | $61.91 | $61.51 | 3,562 |
2022-03-28 | $61.47 | $62.00 | $61.16 | $61.65 | $61.24 | 31,822 |
2022-03-25 | $61.91 | $62.19 | $61.75 | $62.19 | $61.78 | 5,813 |
2022-03-24 | $61.34 | $61.38 | $61.15 | $61.28 | $60.88 | 1,178 |
2022-03-23 | $60.93 | $61.05 | $60.93 | $61.01 | $60.61 | 1,235 |
2022-03-22 | $61.95 | $61.95 | $61.45 | $61.55 | $61.15 | 2,392 |
2022-03-21 | $61.69 | $61.93 | $61.37 | $61.93 | $61.52 | 3,758 |
2022-03-18 | $61.02 | $61.44 | $60.76 | $61.12 | $60.72 | 39,570 |
2022-03-17 | $61.25 | $61.41 | $61.17 | $61.38 | $60.98 | 5,901 |
2022-03-16 | $60.86 | $61.03 | $60.42 | $60.75 | $60.35 | 2,984 |
2022-03-15 | $60.25 | $60.25 | $60.25 | $60.25 | $59.85 | 127 |
2022-03-14 | $59.93 | $60.13 | $59.73 | $60.13 | $59.73 | 892 |
2022-03-11 | $60.06 | $60.06 | $59.76 | $59.76 | $59.37 | 852 |
2022-03-10 | $59.88 | $59.88 | $59.88 | $59.88 | $59.49 | 32 |
2022-03-09 | $59.78 | $60.18 | $59.51 | $59.75 | $59.36 | 743 |
2022-03-08 | $59.80 | $60.27 | $59.27 | $59.27 | $58.88 | 1,284 |
2022-03-07 | $60.09 | $60.15 | $59.71 | $59.92 | $59.53 | 3,098 |
2022-03-04 | $59.89 | $60.59 | $59.89 | $60.58 | $60.18 | 379 |
2022-03-03 | $60.57 | $60.57 | $60.38 | $60.53 | $60.13 | 852 |
2022-03-02 | $60.35 | $60.35 | $60.12 | $60.12 | $59.73 | 1,212 |
2022-03-01 | $58.91 | $59.37 | $58.44 | $58.87 | $58.48 | 2,170 |
2022-02-28 | $59.49 | $59.87 | $59.26 | $59.87 | $59.48 | 1,720 |
2022-02-25 | $58.47 | $61.57 | $58.41 | $60.23 | $59.84 | 16,592 |
2022-02-24 | $57.77 | $58.47 | $57.44 | $58.44 | $58.06 | 2,729 |
2022-02-23 | $59.90 | $59.90 | $59.07 | $59.07 | $58.68 | 1,689 |
2022-02-22 | $59.97 | $60.10 | $59.51 | $59.51 | $59.11 | 6,239 |
2022-02-18 | $60.06 | $60.15 | $59.75 | $59.89 | $59.50 | 2,975 |
2022-02-17 | $60.02 | $60.12 | $59.61 | $60.03 | $59.64 | 47,047 |
2022-02-16 | $60.57 | $60.66 | $60.28 | $60.56 | $60.16 | 2,012 |
2022-02-15 | $60.48 | $60.73 | $60.20 | $60.30 | $59.90 | 1,263 |
2022-02-14 | $60.37 | $60.37 | $59.63 | $60.02 | $59.63 | 33,784 |
2022-02-11 | $60.65 | $60.85 | $60.65 | $60.81 | $60.41 | 618 |
2022-02-10 | $61.71 | $61.71 | $60.67 | $60.83 | $60.43 | 2,439 |
2022-02-09 | $61.41 | $61.61 | $61.41 | $61.42 | $61.02 | 2,416 |
2022-02-08 | $61.00 | $61.30 | $60.87 | $61.06 | $60.66 | 3,382 |
2022-02-07 | $60.17 | $60.96 | $60.17 | $60.64 | $60.24 | 2,578 |
2022-02-04 | $60.97 | $61.08 | $59.75 | $60.49 | $60.09 | 3,858 |
2022-02-03 | $60.80 | $61.00 | $60.64 | $60.74 | $60.34 | 2,387 |
2022-02-02 | $59.96 | $60.65 | $59.96 | $60.60 | $60.20 | 2,343 |
2022-02-01 | $59.57 | $60.00 | $59.57 | $60.00 | $59.60 | 1,929 |
2022-01-31 | $58.97 | $59.66 | $58.97 | $59.64 | $59.25 | 19,321 |
2022-01-28 | $58.55 | $59.40 | $58.01 | $59.40 | $59.01 | 29,100 |
2022-01-27 | $59.78 | $59.96 | $58.80 | $59.12 | $58.73 | 8,902 |
2022-01-26 | $59.94 | $59.94 | $58.99 | $59.26 | $58.87 | 656 |
2022-01-25 | $58.14 | $59.79 | $58.14 | $59.79 | $59.39 | 14,681 |
2022-01-24 | $58.37 | $59.55 | $58.14 | $59.45 | $59.06 | 4,080 |
2022-01-21 | $59.78 | $59.98 | $59.36 | $59.39 | $58.99 | 4,647 |
2022-01-20 | $60.93 | $60.99 | $60.10 | $60.10 | $59.70 | 3,309 |
2022-01-19 | $61.18 | $61.18 | $60.56 | $60.59 | $60.20 | 30,417 |
2022-01-18 | $60.92 | $61.08 | $60.92 | $61.04 | $60.64 | 1,725 |
2022-01-14 | $61.93 | $61.93 | $61.29 | $61.70 | $61.29 | 2,702 |
2022-01-13 | $61.78 | $62.58 | $61.16 | $61.85 | $61.44 | 9,969 |
2022-01-12 | $61.44 | $61.69 | $61.44 | $61.69 | $61.28 | 946 |
2022-01-11 | $60.93 | $61.56 | $60.88 | $61.56 | $61.16 | 15,891 |
2022-01-10 | $61.40 | $61.41 | $61.07 | $61.17 | $60.77 | 2,037 |
2022-01-07 | $61.21 | $61.50 | $61.10 | $61.40 | $61.00 | 1,215 |
2022-01-06 | $61.15 | $61.15 | $60.64 | $60.87 | $60.47 | 4,473 |
2022-01-05 | $61.20 | $61.20 | $60.60 | $60.60 | $60.20 | 434 |
2022-01-04 | $59.87 | $60.80 | $59.87 | $60.51 | $60.11 | 5,448 |
2022-01-03 | $59.04 | $59.30 | $59.04 | $59.30 | $58.91 | 376 |
2021-12-31 | $59.40 | $59.42 | $59.29 | $59.29 | $58.90 | 1,154 |
2021-12-30 | $59.50 | $59.52 | $59.08 | $59.15 | $58.76 | 3,324 |
2021-12-29 | $58.76 | $59.05 | $58.76 | $59.05 | $58.66 | 559 |
2021-12-28 | $58.85 | $58.94 | $58.85 | $58.87 | $58.49 | 1,297 |
2021-12-27 | $58.10 | $58.50 | $58.10 | $58.42 | $58.04 | 1,240 |
2021-12-23 | $58.20 | $58.26 | $58.16 | $58.16 | $57.77 | 1,764 |
2021-12-22 | $57.91 | $58.00 | $57.77 | $57.90 | $57.52 | 21,415 |
2021-12-21 | $57.86 | $57.86 | $57.36 | $57.68 | $57.30 | 127,186 |
2021-12-20 | $56.95 | $57.39 | $56.95 | $57.39 | $56.59 | 335 |
2021-12-17 | $59.32 | $59.32 | $57.98 | $57.98 | $57.17 | 761 |
2021-12-16 | $58.63 | $59.15 | $58.63 | $59.05 | $58.22 | 553 |
2021-12-15 | $57.88 | $58.12 | $57.74 | $57.97 | $57.15 | 2,614 |
2021-12-14 | $57.90 | $57.92 | $57.73 | $57.76 | $56.95 | 867 |
2021-12-13 | $57.21 | $57.54 | $56.84 | $57.54 | $56.74 | 2,250 |
2021-12-10 | $57.42 | $57.65 | $57.39 | $57.65 | $56.84 | 3,797 |
2021-12-09 | $57.57 | $57.57 | $57.57 | $57.57 | $56.76 | 27 |
2021-12-08 | $57.55 | $57.55 | $57.55 | $57.55 | $56.74 | 246 |
2021-12-07 | $57.91 | $57.91 | $57.61 | $57.61 | $56.80 | 239 |
2021-12-06 | $57.77 | $57.77 | $57.39 | $57.39 | $56.59 | 342 |
2021-12-03 | $56.42 | $56.50 | $56.42 | $56.50 | $55.71 | 314 |
2021-12-02 | $55.85 | $56.23 | $55.85 | $56.23 | $55.44 | 703 |
2021-12-01 | $56.20 | $56.20 | $54.87 | $54.87 | $54.10 | 1,352 |
2021-11-30 | $55.98 | $56.04 | $55.04 | $55.04 | $54.27 | 696 |
2021-11-29 | $56.61 | $57.04 | $56.61 | $56.78 | $55.98 | 536 |
2021-11-26 | $56.90 | $56.90 | $56.55 | $56.84 | $56.05 | 556 |
2021-11-24 | $58.26 | $58.26 | $57.80 | $58.19 | $57.38 | 226 |
2021-11-23 | $58.23 | $58.41 | $57.77 | $58.41 | $57.59 | 7,135 |
2021-11-22 | $56.90 | $57.91 | $56.85 | $57.74 | $56.93 | 2,155 |
2021-11-19 | $57.25 | $57.25 | $56.95 | $56.95 | $56.15 | 394 |
2021-11-18 | $57.96 | $57.96 | $57.74 | $57.81 | $57.00 | 7,733 |
2021-11-17 | $58.47 | $58.48 | $58.33 | $58.47 | $57.65 | 634 |
2021-11-16 | $59.09 | $59.14 | $58.84 | $58.84 | $58.02 | 1,877 |
2021-11-15 | $59.16 | $59.16 | $59.16 | $59.16 | $58.34 | 39 |
2021-11-12 | $59.08 | $59.12 | $59.08 | $59.12 | $58.29 | 478 |
2021-11-11 | $59.17 | $59.31 | $59.17 | $59.25 | $58.42 | 547 |
2021-11-10 | $59.33 | $59.34 | $59.28 | $59.28 | $58.45 | 306 |
2021-11-09 | $58.79 | $59.05 | $58.79 | $59.05 | $58.22 | 143,207 |
2021-11-08 | $59.25 | $59.25 | $59.02 | $59.07 | $58.24 | 659 |
2021-11-05 | $59.22 | $59.22 | $58.70 | $58.89 | $58.07 | 2,214 |
2021-11-04 | $58.17 | $58.46 | $58.17 | $58.46 | $57.64 | 300 |
2021-11-03 | $59.25 | $59.30 | $59.20 | $59.20 | $58.37 | 725 |
2021-11-02 | $58.89 | $58.89 | $58.89 | $58.89 | $58.07 | 297 |
2021-11-01 | $58.75 | $58.88 | $58.75 | $58.85 | $58.02 | 800 |
2021-10-29 | $58.82 | $58.82 | $58.28 | $58.45 | $57.63 | 642 |
2021-10-28 | $58.64 | $58.64 | $58.64 | $58.64 | $57.81 | 156 |
2021-10-27 | $58.65 | $58.65 | $58.24 | $58.24 | $57.43 | 7,014 |
2021-10-26 | $59.51 | $59.51 | $59.51 | $59.51 | $58.68 | 1,417 |
2021-10-25 | $59.62 | $59.62 | $59.39 | $59.39 | $58.56 | 2,701 |
2021-10-22 | $59.62 | $59.62 | $59.52 | $59.52 | $58.69 | 294 |
2021-10-21 | $59.41 | $59.47 | $59.01 | $59.13 | $58.30 | 2,277 |
2021-10-20 | $59.51 | $59.57 | $59.51 | $59.57 | $58.74 | 360 |
2021-10-19 | $58.51 | $58.68 | $58.51 | $58.65 | $57.83 | 26,892 |
2021-10-18 | $58.19 | $58.60 | $58.15 | $58.21 | $57.39 | 1,671 |
2021-10-15 | $59.10 | $59.10 | $58.88 | $59.01 | $58.18 | 666 |
2021-10-14 | $58.35 | $58.99 | $58.34 | $58.35 | $57.53 | 5,864 |
2021-10-13 | $57.12 | $57.54 | $56.38 | $57.54 | $56.73 | 1,122 |
2021-10-12 | $57.82 | $57.82 | $57.57 | $57.57 | $56.77 | 389 |
2021-10-11 | $58.43 | $58.43 | $57.77 | $57.89 | $57.07 | 1,265 |
2021-10-08 | $58.40 | $58.47 | $58.28 | $58.28 | $57.47 | 784 |
2021-10-07 | $58.60 | $58.60 | $58.21 | $58.21 | $57.40 | 5,384 |
2021-10-06 | $57.51 | $57.51 | $57.51 | $57.51 | $56.70 | 84 |
2021-10-05 | $58.11 | $58.11 | $57.47 | $57.81 | $57.00 | 1,147 |
2021-10-04 | $57.83 | $57.83 | $57.32 | $57.51 | $56.70 | 3,515 |
2021-10-01 | $56.61 | $57.46 | $56.61 | $57.27 | $56.47 | 1,807 |
2021-09-30 | $57.83 | $57.83 | $56.60 | $56.60 | $55.81 | 1,089 |
2021-09-29 | $57.59 | $57.59 | $57.11 | $57.59 | $56.78 | 2,718 |
2021-09-28 | $57.29 | $57.32 | $57.26 | $57.26 | $56.45 | 4,178 |
2021-09-27 | $57.81 | $57.81 | $57.54 | $57.54 | $56.73 | 373 |
2021-09-24 | $57.39 | $57.39 | $57.05 | $57.05 | $56.25 | 2,062 |
2021-09-23 | $56.70 | $57.25 | $56.70 | $56.90 | $56.10 | 1,535 |
2021-09-22 | $56.31 | $56.31 | $56.10 | $56.10 | $55.31 | 1,135 |
2021-09-21 | $55.84 | $55.84 | $55.59 | $55.59 | $54.81 | 1,001 |
2021-09-20 | $55.51 | $55.80 | $55.39 | $55.80 | $55.02 | 1,018 |
2021-09-17 | $56.94 | $56.94 | $56.58 | $56.58 | $55.78 | 719 |
2021-09-16 | $56.94 | $56.94 | $56.79 | $56.79 | $56.00 | 445 |
2021-09-15 | $57.18 | $57.18 | $57.11 | $57.12 | $56.32 | 2,250 |
2021-09-14 | $57.11 | $57.11 | $56.42 | $56.48 | $55.68 | 9,009 |
2021-09-13 | $57.28 | $57.32 | $57.21 | $57.21 | $56.41 | 108,190 |
2021-09-10 | $57.33 | $57.33 | $56.80 | $56.80 | $56.01 | 1,039 |
2021-09-09 | $57.22 | $57.22 | $57.22 | $57.22 | $56.41 | 11 |
2021-09-08 | $57.33 | $57.33 | $57.30 | $57.30 | $56.50 | 1,139 |
2021-09-07 | $57.77 | $57.77 | $57.34 | $57.34 | $56.53 | 2,820 |
2021-09-03 | $58.30 | $58.30 | $58.04 | $58.09 | $57.27 | 2,622 |
2021-09-02 | $58.41 | $58.41 | $58.41 | $58.41 | $57.59 | 25 |
2021-09-01 | $57.77 | $58.30 | $57.77 | $57.93 | $57.11 | 1,485 |
2021-08-31 | $58.09 | $58.09 | $58.03 | $58.03 | $57.22 | 530 |
2021-08-30 | $58.09 | $58.36 | $58.00 | $58.00 | $57.18 | 4,970 |
2021-08-27 | $58.42 | $58.58 | $58.42 | $58.50 | $57.68 | 1,625 |
2021-08-26 | $58.00 | $58.07 | $58.00 | $58.07 | $57.25 | 265 |
2021-08-25 | $58.54 | $58.54 | $58.10 | $58.46 | $57.64 | 470 |
2021-08-24 | $58.08 | $58.29 | $57.99 | $58.17 | $57.35 | 4,647 |
2021-08-23 | $58.11 | $58.74 | $57.55 | $57.97 | $57.15 | 11,042 |
2021-08-20 | $57.67 | $57.78 | $57.62 | $57.78 | $56.97 | 9,184 |
2021-08-19 | $57.40 | $57.53 | $57.30 | $57.53 | $56.72 | 576 |
2021-08-18 | $58.65 | $58.65 | $57.99 | $57.99 | $57.18 | 1,238 |
2021-08-17 | $58.50 | $58.59 | $58.40 | $58.59 | $57.77 | 12,159 |
2021-08-16 | $58.80 | $59.76 | $58.74 | $58.83 | $58.01 | 3,077 |
2021-08-13 | $58.75 | $58.75 | $58.75 | $58.75 | $57.92 | 179 |
2021-08-12 | $58.80 | $58.97 | $58.59 | $58.89 | $58.07 | 3,901 |
2021-08-11 | $58.71 | $58.81 | $58.71 | $58.80 | $57.97 | 376 |
2021-08-10 | $58.10 | $58.37 | $58.10 | $58.25 | $57.43 | 1,229 |
2021-08-09 | $57.14 | $57.64 | $57.13 | $57.64 | $56.83 | 2,686 |
2021-08-06 | $57.28 | $57.77 | $56.88 | $57.32 | $56.52 | 9,352 |
2021-08-05 | $56.99 | $57.27 | $56.84 | $56.84 | $56.04 | 670 |
2021-08-04 | $56.79 | $56.86 | $56.65 | $56.67 | $55.88 | 2,127 |
2021-08-03 | $56.65 | $57.52 | $56.65 | $57.52 | $56.71 | 204 |
2021-08-02 | $57.46 | $57.46 | $57.12 | $57.12 | $56.32 | 1,366 |
2021-07-30 | $57.53 | $58.24 | $57.02 | $57.33 | $56.52 | 5,095 |
2021-07-29 | $57.53 | $57.59 | $57.47 | $57.47 | $56.66 | 636 |
2021-07-28 | $56.62 | $57.14 | $56.62 | $56.99 | $56.19 | 1,183 |
2021-07-27 | $56.34 | $57.12 | $56.34 | $57.02 | $56.22 | 793 |
2021-07-26 | $55.69 | $56.73 | $54.07 | $56.73 | $55.93 | 2,433 |
2021-07-23 | $56.30 | $56.52 | $56.30 | $56.52 | $55.72 | 30,276 |
2021-07-22 | $56.46 | $56.46 | $56.39 | $56.39 | $55.60 | 175 |
2021-07-21 | $56.85 | $56.91 | $56.85 | $56.91 | $56.12 | 264 |
2021-07-20 | $55.70 | $56.52 | $55.70 | $56.35 | $55.56 | 16,790 |
2021-07-19 | $55.71 | $55.71 | $55.07 | $55.30 | $54.52 | 6,116 |
2021-07-16 | $56.65 | $56.70 | $56.65 | $56.65 | $55.86 | 2,923 |
2021-07-15 | $56.82 | $57.18 | $56.82 | $57.17 | $56.37 | 1,660 |
2021-07-14 | $56.74 | $57.93 | $56.74 | $57.07 | $56.27 | 7,972 |
2021-07-13 | $57.47 | $57.48 | $57.23 | $57.24 | $56.44 | 138,734 |
2021-07-12 | $57.59 | $57.83 | $57.59 | $57.78 | $56.97 | 1,648 |
2021-07-09 | $57.21 | $57.61 | $57.21 | $57.56 | $56.75 | 2,653 |
2021-07-08 | $56.75 | $56.75 | $56.41 | $56.45 | $55.66 | 3,000 |
2021-07-07 | $56.02 | $57.22 | $56.02 | $56.99 | $56.19 | 6,219 |
2021-07-06 | $57.07 | $57.50 | $55.83 | $57.07 | $56.27 | 6,521 |
2021-07-02 | $58.09 | $58.09 | $58.09 | $58.09 | $57.28 | 20,811 |
2021-07-01 | $58.31 | $58.31 | $58.18 | $58.18 | $57.37 | 3,536 |
2021-06-30 | $57.55 | $57.77 | $57.50 | $57.75 | $56.94 | 1,945 |
2021-06-29 | $58.01 | $58.01 | $57.41 | $57.41 | $56.61 | 388 |
2021-06-28 | $58.60 | $58.60 | $57.58 | $57.81 | $57.00 | 10,452 |
2021-06-25 | $58.23 | $58.46 | $58.23 | $58.46 | $57.64 | 6,278 |
2021-06-24 | $57.22 | $57.96 | $57.02 | $57.62 | $56.81 | 94,449 |
2021-06-23 | $57.77 | $57.77 | $57.57 | $57.57 | $56.77 | 7,901 |
2021-06-22 | $58.03 | $58.14 | $57.41 | $57.65 | $56.84 | 23,707 |
2021-06-21 | $57.19 | $58.42 | $57.19 | $58.42 | $57.31 | 5,629 |
2021-06-18 | $58.00 | $58.13 | $56.85 | $56.85 | $55.76 | 4,852 |
2021-06-17 | $58.87 | $58.87 | $57.98 | $58.13 | $57.02 | 2,407 |
2021-06-16 | $59.62 | $60.08 | $59.59 | $59.71 | $58.58 | 1,555 |
2021-06-15 | $59.95 | $60.27 | $59.95 | $60.09 | $58.95 | 3,690 |
2021-06-14 | $60.28 | $60.28 | $59.81 | $59.81 | $58.67 | 1,515 |
2021-06-11 | $60.52 | $60.60 | $60.44 | $60.54 | $59.39 | 2,060 |
2021-06-10 | $61.11 | $62.03 | $60.42 | $60.42 | $59.27 | 1,385 |
2021-06-09 | $61.20 | $61.27 | $61.20 | $61.27 | $60.10 | 589 |
2021-06-08 | $61.30 | $61.40 | $60.83 | $61.29 | $60.12 | 8,359 |
2021-06-07 | $61.38 | $61.38 | $61.36 | $61.36 | $60.19 | 328 |
2021-06-04 | $61.58 | $61.67 | $61.58 | $61.67 | $60.50 | 2,482 |
2021-06-03 | $61.02 | $61.73 | $61.02 | $61.71 | $60.53 | 4,019 |
2021-06-02 | $61.40 | $61.45 | $61.38 | $61.45 | $60.28 | 1,898 |
2021-06-01 | $59.37 | $61.76 | $59.37 | $61.56 | $60.38 | 12,247 |
2021-05-28 | $61.01 | $61.01 | $61.01 | $61.01 | $59.85 | 174 |
2021-05-27 | $60.86 | $61.55 | $60.66 | $61.08 | $59.91 | 81,555 |
2021-05-26 | $60.32 | $60.46 | $60.32 | $60.38 | $59.23 | 23,461 |
2021-05-25 | $61.09 | $61.09 | $60.28 | $60.39 | $59.24 | 1,782 |
2021-05-24 | $60.81 | $60.93 | $60.66 | $60.67 | $59.51 | 7,790 |
2021-05-21 | $60.92 | $60.92 | $60.42 | $60.63 | $59.48 | 2,781 |
2021-05-20 | $59.87 | $60.26 | $59.78 | $60.07 | $58.93 | 3,072 |
2021-05-19 | $59.75 | $60.06 | $59.41 | $60.06 | $58.92 | 2,787 |
2021-05-18 | $61.11 | $61.11 | $60.78 | $60.78 | $59.62 | 709 |
2021-05-17 | $61.36 | $61.51 | $61.25 | $61.32 | $60.15 | 5,790 |
2021-05-14 | $61.01 | $61.39 | $60.71 | $61.22 | $60.05 | 4,511 |
2021-05-13 | $59.78 | $60.89 | $59.78 | $60.75 | $59.60 | 1,917 |
2021-05-12 | $60.81 | $60.96 | $59.60 | $59.69 | $58.56 | 2,924 |
2021-05-11 | $61.10 | $61.24 | $60.56 | $60.61 | $59.46 | 1,580 |
2021-05-10 | $61.94 | $62.41 | $61.80 | $61.83 | $60.65 | 10,187 |
2021-05-07 | $60.75 | $61.40 | $60.75 | $61.32 | $60.15 | 2,856 |
2021-05-06 | $60.40 | $60.84 | $60.40 | $60.84 | $59.68 | 1,976 |
2021-05-05 | $59.82 | $60.26 | $59.82 | $60.26 | $59.11 | 4,100 |
2021-05-04 | $59.74 | $59.85 | $59.73 | $59.79 | $58.65 | 2,649 |
2021-05-03 | $59.43 | $59.67 | $59.36 | $59.36 | $58.23 | 1,605 |
2021-04-30 | $58.82 | $58.96 | $58.44 | $58.61 | $57.49 | 53,481 |
2021-04-29 | $58.86 | $59.19 | $58.79 | $59.12 | $57.99 | 66,971 |
2021-04-28 | $58.22 | $58.72 | $58.22 | $58.51 | $57.39 | 1,848 |
2021-04-27 | $58.03 | $58.33 | $58.03 | $58.33 | $57.22 | 1,255 |
2021-04-26 | $58.36 | $58.48 | $58.06 | $58.06 | $56.96 | 1,147 |
2021-04-23 | $58.29 | $58.29 | $58.12 | $58.12 | $57.02 | 443 |
2021-04-22 | $57.77 | $57.78 | $57.66 | $57.72 | $56.62 | 4,154 |
2021-04-21 | $57.33 | $58.52 | $57.33 | $58.01 | $56.91 | 6,789 |
2021-04-20 | $57.50 | $57.55 | $57.12 | $57.27 | $56.18 | 1,931 |
2021-04-19 | $58.02 | $58.03 | $57.79 | $57.84 | $56.74 | 656 |
2021-04-16 | $57.95 | $58.03 | $57.93 | $58.03 | $56.92 | 6,998 |
2021-04-15 | $57.63 | $57.71 | $57.48 | $57.63 | $56.53 | 1,910 |
2021-04-14 | $57.18 | $57.63 | $57.18 | $57.57 | $56.47 | 1,382 |
2021-04-13 | $57.00 | $57.11 | $57.00 | $57.00 | $55.91 | 2,809 |
2021-04-12 | $57.61 | $57.69 | $57.51 | $57.62 | $56.52 | 3,645 |
2021-04-09 | $57.70 | $57.72 | $57.24 | $57.47 | $56.38 | 5,613 |
2021-04-08 | $56.95 | $57.36 | $56.94 | $57.26 | $56.17 | 3,726 |
2021-04-07 | $57.85 | $57.85 | $57.50 | $57.50 | $56.41 | 3,865 |
2021-04-06 | $58.07 | $58.19 | $57.74 | $57.85 | $56.75 | 13,087 |
2021-04-05 | $58.28 | $58.28 | $58.00 | $58.00 | $56.90 | 1,375 |
2021-04-01 | $56.92 | $57.66 | $56.92 | $57.66 | $56.56 | 44,570 |
2021-03-31 | $57.34 | $57.52 | $57.31 | $57.36 | $56.27 | 4,304 |
2021-03-30 | $57.90 | $58.06 | $57.85 | $57.93 | $56.82 | 4,195 |
2021-03-29 | $57.70 | $57.95 | $57.39 | $57.65 | $56.55 | 3,742 |
2021-03-26 | $57.64 | $57.85 | $57.34 | $57.85 | $56.74 | 11,958 |
2021-03-25 | $55.82 | $57.17 | $55.64 | $57.02 | $55.93 | 52,697 |
2021-03-24 | $55.41 | $56.62 | $55.41 | $56.01 | $54.95 | 31,735 |
2021-03-23 | $56.10 | $56.20 | $55.47 | $55.61 | $54.55 | 7,005 |
2021-03-22 | $56.97 | $56.97 | $56.58 | $56.58 | $55.50 | 737 |
2021-03-19 | $57.10 | $57.49 | $57.09 | $57.09 | $56.01 | 2,295 |
2021-03-18 | $57.95 | $58.22 | $57.47 | $57.47 | $56.38 | 5,232 |
2021-03-17 | $56.95 | $57.34 | $56.86 | $57.34 | $56.25 | 2,534 |
2021-03-16 | $57.22 | $57.22 | $56.72 | $56.97 | $55.88 | 3,110 |
2021-03-15 | $57.80 | $57.81 | $56.75 | $57.60 | $56.50 | 36,754 |
2021-03-12 | $57.46 | $57.62 | $57.29 | $57.50 | $56.41 | 3,123 |
2021-03-11 | $56.92 | $56.92 | $56.52 | $56.61 | $55.53 | 7,835 |
2021-03-10 | $56.79 | $57.04 | $56.79 | $56.86 | $55.78 | 4,221 |
2021-03-09 | $56.00 | $56.37 | $55.83 | $55.84 | $54.78 | 5,972 |
2021-03-08 | $56.17 | $57.16 | $55.80 | $56.90 | $55.82 | 21,397 |
2021-03-05 | $55.16 | $55.50 | $55.16 | $55.50 | $54.45 | 526 |
2021-03-04 | $54.75 | $54.82 | $53.99 | $53.99 | $52.96 | 21,971 |
2021-03-03 | $54.30 | $55.10 | $54.30 | $54.68 | $53.64 | 43,499 |
2021-03-02 | $54.05 | $54.05 | $54.05 | $54.05 | $53.02 | 211 |
2021-03-01 | $54.12 | $54.12 | $53.82 | $53.82 | $52.80 | 2,351 |
2021-02-26 | $53.55 | $53.55 | $52.99 | $53.00 | $52.00 | 37,969 |
2021-02-25 | $54.57 | $54.57 | $53.74 | $53.86 | $52.84 | 22,964 |
2021-02-24 | $54.32 | $54.56 | $54.32 | $54.56 | $53.52 | 415 |
2021-02-23 | $53.44 | $53.64 | $53.44 | $53.64 | $52.62 | 1,883 |
2021-02-22 | $53.17 | $53.44 | $53.15 | $53.16 | $52.15 | 6,159 |
2021-02-19 | $52.37 | $52.37 | $52.37 | $52.37 | $51.37 | 395 |
2021-02-18 | $51.80 | $52.04 | $51.64 | $51.84 | $50.86 | 2,629 |
2021-02-17 | $52.28 | $52.28 | $52.28 | $52.28 | $51.28 | 170 |
2021-02-16 | $52.02 | $52.21 | $52.02 | $52.06 | $51.07 | 4,397 |
2021-02-12 | $51.93 | $51.93 | $51.60 | $51.82 | $50.83 | 402 |
2021-02-11 | $51.65 | $51.65 | $51.26 | $51.51 | $50.53 | 3,770 |
2021-02-10 | $51.53 | $51.53 | $51.53 | $51.53 | $50.55 | 91 |
2021-02-09 | $51.20 | $51.49 | $50.97 | $51.49 | $50.50 | 1,593 |
2021-02-08 | $50.99 | $51.20 | $50.99 | $51.20 | $50.22 | 2,001 |
2021-02-05 | $50.76 | $50.76 | $50.76 | $50.76 | $49.79 | 162 |
2021-02-04 | $50.43 | $50.43 | $50.37 | $50.37 | $49.41 | 1,848 |
2021-02-03 | $49.37 | $49.77 | $49.27 | $49.77 | $48.82 | 6,334 |
2021-02-02 | $49.03 | $49.68 | $49.03 | $49.35 | $48.41 | 7,437 |
2021-02-01 | $48.56 | $48.84 | $48.49 | $48.76 | $47.83 | 6,117 |
2021-01-29 | $49.06 | $49.06 | $48.57 | $48.66 | $47.73 | 1,574 |
2021-01-28 | $48.34 | $49.40 | $48.34 | $49.12 | $48.18 | 7,876 |
2021-01-27 | $48.69 | $48.91 | $47.75 | $48.31 | $47.39 | 23,073 |
2021-01-26 | $50.37 | $50.37 | $49.70 | $49.70 | $48.75 | 7,182 |
2021-01-25 | $49.66 | $50.03 | $49.63 | $50.03 | $49.07 | 8,937 |
2021-01-22 | $50.35 | $50.36 | $50.19 | $50.36 | $49.40 | 5,718 |
2021-01-21 | $47.51 | $50.95 | $47.51 | $50.81 | $49.85 | 718 |
2021-01-20 | $51.24 | $51.37 | $51.24 | $51.37 | $50.39 | 798 |
2021-01-19 | $51.65 | $51.78 | $51.52 | $51.52 | $50.54 | 2,544 |
2021-01-15 | $51.16 | $51.47 | $51.11 | $51.44 | $50.46 | 2,576 |
2021-01-14 | $51.90 | $52.20 | $51.87 | $52.07 | $51.08 | 7,174 |
2021-01-13 | $51.57 | $51.68 | $51.39 | $51.61 | $50.63 | 38,062 |
2021-01-12 | $51.79 | $51.82 | $51.67 | $51.82 | $50.83 | 10,055 |
2021-01-11 | $51.12 | $51.30 | $51.12 | $51.30 | $50.32 | 1,514 |
2021-01-08 | $51.36 | $51.36 | $50.97 | $50.97 | $50.00 | 3,047 |
2021-01-07 | $51.47 | $51.52 | $51.14 | $51.15 | $50.18 | 10,518 |
2021-01-06 | $49.50 | $51.20 | $49.46 | $51.05 | $50.08 | 11,452 |
2021-01-05 | $48.81 | $49.10 | $48.81 | $48.98 | $48.05 | 10,887 |
2021-01-04 | $49.09 | $49.09 | $48.25 | $48.46 | $47.53 | 2,609 |
2020-12-31 | $48.66 | $49.15 | $48.61 | $49.10 | $48.17 | 17,851 |
2020-12-30 | $48.66 | $48.66 | $48.54 | $48.66 | $47.74 | 118,518 |
2020-12-29 | $48.39 | $48.49 | $48.13 | $48.23 | $47.31 | 4,438 |
2020-12-28 | $48.44 | $48.44 | $48.44 | $48.44 | $47.52 | 574 |
2020-12-24 | $48.40 | $48.40 | $48.40 | $48.40 | $47.48 | 78 |
2020-12-23 | $48.43 | $48.45 | $48.43 | $48.44 | $47.52 | 1,361 |
2020-12-22 | $47.66 | $47.66 | $47.66 | $47.66 | $46.75 | 161 |
2020-12-21 | $47.90 | $48.42 | $47.89 | $48.42 | $47.23 | 937 |
2020-12-18 | $48.72 | $48.89 | $48.60 | $48.89 | $47.68 | 9,819 |
2020-12-17 | $48.93 | $49.13 | $48.93 | $49.11 | $47.90 | 2,749 |
2020-12-16 | $49.00 | $49.03 | $49.00 | $49.00 | $47.80 | 51,690 |
2020-12-15 | $48.96 | $49.35 | $48.96 | $49.25 | $48.04 | 2,004 |
2020-12-14 | $49.47 | $49.49 | $48.55 | $48.55 | $47.35 | 2,375 |
2020-12-11 | $49.25 | $49.41 | $49.25 | $49.33 | $48.11 | 1,762 |
2020-12-10 | $49.39 | $49.48 | $49.31 | $49.48 | $48.26 | 1,459 |
2020-12-09 | $49.75 | $49.75 | $49.75 | $49.75 | $48.52 | 384 |
2020-12-08 | $48.94 | $49.55 | $48.94 | $49.53 | $48.31 | 8,425 |
2020-12-07 | $49.29 | $49.29 | $49.16 | $49.16 | $47.95 | 181 |
2020-12-04 | $49.45 | $49.61 | $49.45 | $49.61 | $48.39 | 683 |
2020-12-03 | $48.68 | $49.04 | $48.68 | $48.80 | $47.59 | 1,998 |
2020-12-02 | $48.61 | $48.70 | $48.43 | $48.70 | $47.50 | 24,729 |
2020-12-01 | $48.74 | $48.74 | $48.31 | $48.31 | $47.12 | 3,721 |
2020-11-30 | $48.53 | $48.53 | $47.83 | $47.83 | $46.65 | 5,816 |
2020-11-27 | $48.79 | $48.79 | $48.60 | $48.60 | $47.40 | 1,061 |
2020-11-25 | $48.85 | $48.86 | $48.79 | $48.86 | $47.65 | 863 |
2020-11-24 | $49.02 | $49.54 | $49.02 | $49.46 | $48.25 | 11,731 |
2020-11-23 | $47.80 | $48.25 | $47.78 | $48.24 | $47.05 | 2,925 |
2020-11-20 | $47.32 | $47.33 | $47.03 | $47.21 | $46.05 | 13,126 |
2020-11-19 | $47.22 | $47.41 | $47.04 | $47.38 | $46.22 | 13,995 |
2020-11-18 | $48.08 | $48.15 | $47.46 | $47.46 | $46.29 | 133,356 |
2020-11-17 | $47.41 | $48.00 | $47.19 | $47.94 | $46.76 | 8,779 |
2020-11-16 | $47.96 | $48.11 | $47.78 | $48.08 | $46.90 | 2,302 |
2020-11-13 | $46.82 | $48.28 | $46.73 | $47.03 | $45.87 | 13,273 |
2020-11-12 | $45.90 | $46.23 | $45.43 | $45.80 | $44.67 | 6,322 |
2020-11-11 | $47.26 | $47.26 | $46.61 | $46.83 | $45.67 | 37,648 |
2020-11-10 | $47.73 | $47.73 | $46.00 | $47.25 | $46.09 | 45,803 |
2020-11-09 | $44.63 | $47.12 | $44.63 | $46.12 | $44.98 | 12,688 |
2020-11-06 | $43.39 | $43.52 | $42.98 | $43.02 | $41.96 | 3,689 |
2020-11-05 | $43.04 | $43.49 | $42.88 | $43.18 | $42.11 | 2,127 |
2020-11-04 | $43.03 | $43.43 | $42.51 | $42.51 | $41.47 | 3,227 |
2020-11-03 | $43.36 | $43.54 | $43.36 | $43.54 | $42.47 | 137 |
2020-11-02 | $42.76 | $42.76 | $42.57 | $42.58 | $41.53 | 7,010 |
2020-10-30 | $41.40 | $41.40 | $41.40 | $41.40 | $40.38 | 51 |
2020-10-29 | $41.18 | $41.18 | $41.18 | $41.18 | $40.16 | 87 |
2020-10-28 | $41.50 | $41.50 | $40.84 | $40.84 | $39.84 | 2,446 |
2020-10-27 | $42.55 | $42.55 | $41.93 | $41.93 | $40.90 | 179 |
2020-10-26 | $42.79 | $42.79 | $42.79 | $42.79 | $41.73 | 284 |
2020-10-23 | $43.84 | $43.84 | $43.84 | $43.84 | $42.76 | 209 |
2020-10-22 | $43.88 | $43.88 | $43.88 | $43.88 | $42.80 | 100 |
2020-10-21 | $43.05 | $43.05 | $43.05 | $43.05 | $41.99 | 11 |
2020-10-20 | $42.98 | $43.37 | $42.98 | $43.22 | $42.16 | 1,506 |
2020-10-19 | $42.95 | $42.95 | $42.95 | $42.95 | $41.89 | 14 |
2020-10-16 | $43.48 | $43.48 | $43.48 | $43.48 | $42.40 | 203 |
2020-10-15 | $43.23 | $43.23 | $43.23 | $43.23 | $42.16 | 8 |
2020-10-14 | $42.95 | $42.95 | $42.95 | $42.95 | $41.89 | 59 |
2020-10-13 | $43.12 | $43.12 | $41.88 | $43.08 | $42.02 | 5,171 |
2020-10-12 | $43.80 | $43.81 | $43.65 | $43.81 | $42.73 | 991 |
2020-10-09 | $43.64 | $43.64 | $43.64 | $43.64 | $42.56 | 55 |
2020-10-08 | $43.84 | $43.84 | $43.84 | $43.84 | $42.76 | 17 |
2020-10-07 | $43.26 | $43.26 | $43.20 | $43.20 | $42.13 | 251 |
2020-10-06 | $42.53 | $42.53 | $42.53 | $42.53 | $41.49 | 20 |
2020-10-05 | $42.71 | $42.71 | $42.71 | $42.71 | $41.66 | 60 |
2020-10-02 | $42.17 | $42.17 | $42.17 | $42.17 | $41.13 | 61 |
2020-10-01 | $41.38 | $41.48 | $41.38 | $41.48 | $40.46 | 178 |
2020-09-30 | $41.68 | $41.72 | $41.68 | $41.72 | $40.69 | 253 |
2020-09-29 | $41.37 | $41.37 | $41.37 | $41.37 | $40.35 | 52 |
2020-09-28 | $41.80 | $41.80 | $41.80 | $41.80 | $40.77 | 1,281 |
2020-09-25 | $40.96 | $41.10 | $40.95 | $41.10 | $40.09 | 1,220 |
2020-09-24 | $41.00 | $41.00 | $40.52 | $40.83 | $39.82 | 662 |
2020-09-23 | $41.45 | $41.45 | $41.00 | $41.02 | $40.01 | 1,009 |
2020-09-22 | $41.49 | $41.49 | $41.49 | $41.49 | $40.47 | 433 |
2020-09-21 | $41.64 | $41.64 | $41.56 | $41.56 | $40.54 | 665 |
2020-09-18 | $43.59 | $43.59 | $43.13 | $43.15 | $42.09 | 1,956 |
2020-09-17 | $43.38 | $43.49 | $43.38 | $43.47 | $42.40 | 1,173 |
2020-09-16 | $43.63 | $43.63 | $43.63 | $43.63 | $42.55 | 84 |
2020-09-15 | $43.06 | $43.29 | $42.85 | $42.85 | $41.79 | 15,000 |
2020-09-14 | $43.01 | $43.31 | $43.01 | $43.18 | $42.12 | 4,759 |
2020-09-11 | $42.20 | $42.65 | $42.17 | $42.65 | $41.60 | 36,119 |
2020-09-10 | $42.47 | $42.47 | $42.27 | $42.27 | $41.23 | 565 |
2020-09-09 | $42.45 | $42.93 | $42.45 | $42.67 | $41.61 | 662 |
2020-09-08 | $42.18 | $42.54 | $42.17 | $42.54 | $41.49 | 1,567 |
2020-09-04 | $43.43 | $43.43 | $42.61 | $42.89 | $41.83 | 5,148 |
2020-09-03 | $43.74 | $43.74 | $42.58 | $42.62 | $41.57 | 2,159 |
2020-09-02 | $42.56 | $42.99 | $42.40 | $42.90 | $41.84 | 79,982 |
2020-09-01 | $41.93 | $42.78 | $41.80 | $42.07 | $41.04 | 36,774 |
2020-08-31 | $42.87 | $42.87 | $42.25 | $42.36 | $41.32 | 32,865 |
2020-08-28 | $42.55 | $43.01 | $42.55 | $43.01 | $41.95 | 1,852 |
2020-08-27 | $42.59 | $42.76 | $42.58 | $42.67 | $41.62 | 7,623 |
2020-08-26 | $42.33 | $42.33 | $42.16 | $42.21 | $41.17 | 1,473 |
2020-08-25 | $43.28 | $43.28 | $42.71 | $42.79 | $41.74 | 7,636 |
2020-08-24 | $42.17 | $44.71 | $42.15 | $43.08 | $42.02 | 47,738 |
2020-08-21 | $42.01 | $42.15 | $42.00 | $42.11 | $41.07 | 4,247 |
2020-08-20 | $42.31 | $42.54 | $42.22 | $42.22 | $41.18 | 1,095 |
2020-08-19 | $43.29 | $43.29 | $42.75 | $42.75 | $41.70 | 1,929 |
2020-08-18 | $43.06 | $43.06 | $42.92 | $42.92 | $41.86 | 603 |
2020-08-17 | $43.40 | $43.49 | $43.31 | $43.35 | $42.28 | 8,545 |
2020-08-14 | $43.68 | $43.68 | $43.68 | $43.68 | $42.60 | 121 |
2020-08-13 | $43.50 | $43.58 | $43.49 | $43.56 | $42.49 | 3,615 |
2020-08-12 | $44.29 | $44.41 | $43.82 | $44.16 | $43.07 | 10,499 |
2020-08-11 | $44.93 | $45.27 | $44.17 | $44.17 | $43.08 | 9,696 |
2020-08-10 | $43.83 | $45.30 | $43.80 | $43.95 | $42.87 | 14,391 |
2020-08-07 | $42.42 | $43.21 | $42.41 | $43.21 | $42.14 | 2,901 |
2020-08-06 | $42.21 | $42.29 | $42.20 | $42.28 | $41.24 | 10,424 |
2020-08-05 | $42.45 | $43.90 | $42.35 | $42.46 | $41.41 | 15,696 |
2020-08-04 | $41.81 | $42.16 | $41.81 | $42.10 | $41.07 | 13,951 |
2020-08-03 | $41.91 | $41.91 | $41.83 | $41.83 | $40.80 | 1,515 |
2020-07-31 | $41.69 | $41.87 | $41.67 | $41.87 | $40.84 | 1,905 |
2020-07-30 | $42.28 | $42.55 | $42.27 | $42.46 | $41.41 | 7,578 |
2020-07-29 | $42.62 | $43.20 | $42.62 | $43.13 | $42.07 | 2,717 |
2020-07-28 | $42.63 | $42.64 | $42.61 | $42.61 | $41.56 | 2,250 |
2020-07-27 | $42.51 | $42.61 | $42.49 | $42.61 | $41.56 | 535 |
2020-07-24 | $43.30 | $43.75 | $42.84 | $42.84 | $41.79 | 3,394 |
2020-07-23 | $42.94 | $43.30 | $42.78 | $43.30 | $42.23 | 2,443 |
2020-07-22 | $42.52 | $42.93 | $42.52 | $42.93 | $41.87 | 552 |
2020-07-21 | $41.88 | $42.85 | $41.88 | $42.59 | $41.54 | 2,554 |
2020-07-20 | $42.01 | $42.01 | $41.75 | $41.75 | $40.72 | 928 |
2020-07-17 | $43.25 | $44.31 | $42.49 | $42.94 | $41.88 | 37,172 |
2020-07-16 | $42.42 | $45.38 | $42.41 | $42.97 | $41.91 | 22,041 |
2020-07-15 | $42.25 | $44.62 | $41.96 | $42.46 | $41.41 | 8,207 |
2020-07-14 | $41.10 | $43.35 | $41.10 | $41.38 | $40.36 | 13,720 |
2020-07-13 | $40.67 | $40.93 | $40.15 | $40.64 | $39.63 | 872 |
2020-07-10 | $40.27 | $40.27 | $40.27 | $40.27 | $39.28 | 483 |
2020-07-09 | $39.73 | $39.73 | $39.09 | $39.27 | $38.30 | 406 |
2020-07-08 | $40.27 | $40.27 | $40.27 | $40.27 | $39.28 | 218 |
2020-07-07 | $40.73 | $40.73 | $40.35 | $40.35 | $39.35 | 1,010 |
2020-07-06 | $41.37 | $41.60 | $41.10 | $41.11 | $40.10 | 760 |
2020-07-02 | $41.39 | $41.42 | $40.33 | $40.81 | $39.80 | 4,793 |
2020-07-01 | $40.74 | $40.74 | $40.74 | $40.74 | $39.74 | 17 |
2020-06-30 | $41.14 | $41.14 | $41.14 | $41.14 | $40.13 | 1 |
2020-06-29 | $40.63 | $40.63 | $40.63 | $40.63 | $39.63 | 64 |
2020-06-26 | $40.33 | $40.37 | $39.78 | $39.83 | $38.85 | 9,441 |
2020-06-25 | $40.74 | $40.74 | $40.74 | $40.74 | $39.74 | 31 |
2020-06-24 | $41.50 | $41.50 | $40.32 | $40.36 | $39.36 | 2,083 |
2020-06-23 | $41.72 | $41.72 | $41.72 | $41.72 | $40.69 | 36 |
2020-06-22 | $42.03 | $42.22 | $42.03 | $42.13 | $40.77 | 2,864 |
2020-06-19 | $42.81 | $42.81 | $42.58 | $42.58 | $41.21 | 234 |
2020-06-18 | $42.83 | $42.91 | $42.83 | $42.91 | $41.52 | 100,002 |
2020-06-17 | $43.06 | $43.06 | $43.06 | $43.06 | $41.67 | 4 |
2020-06-16 | $43.69 | $43.69 | $43.60 | $43.60 | $42.19 | 612 |
2020-06-15 | $43.01 | $43.01 | $43.01 | $43.01 | $41.63 | 5 |
2020-06-12 | $42.45 | $42.45 | $42.07 | $42.07 | $40.71 | 2,599 |
2020-06-11 | $43.50 | $43.50 | $42.00 | $42.01 | $40.65 | 2,970 |
2020-06-10 | $46.41 | $46.41 | $45.13 | $45.13 | $43.68 | 2,333 |
2020-06-09 | $46.70 | $46.90 | $46.63 | $46.70 | $45.20 | 5,708 |
2020-06-08 | $47.53 | $48.05 | $47.44 | $48.05 | $46.50 | 2,416 |
2020-06-05 | $48.26 | $48.26 | $46.84 | $46.94 | $45.43 | 4,136 |
2020-06-04 | $44.37 | $45.34 | $44.37 | $45.34 | $43.88 | 1,494 |
2020-06-03 | $43.88 | $44.80 | $43.88 | $44.80 | $43.35 | 1,015 |
2020-06-02 | $43.50 | $43.50 | $43.44 | $43.47 | $42.06 | 1,700 |
2020-06-01 | $42.96 | $43.04 | $42.95 | $43.01 | $41.62 | 4,341 |
2020-05-29 | $42.46 | $42.88 | $42.29 | $42.88 | $41.50 | 2,169 |
2020-05-28 | $43.28 | $43.38 | $43.09 | $43.09 | $41.70 | 5,926 |
2020-05-27 | $43.45 | $43.53 | $43.15 | $43.53 | $42.13 | 5,977 |
2020-05-26 | $42.18 | $42.54 | $42.09 | $42.09 | $40.73 | 3,723 |
2020-05-22 | $40.48 | $40.48 | $40.48 | $40.48 | $39.17 | 50 |
2020-05-21 | $40.48 | $40.55 | $40.41 | $40.55 | $39.25 | 866 |
2020-05-20 | $40.76 | $40.76 | $40.76 | $40.76 | $39.45 | 0 |
2020-05-19 | $40.48 | $40.72 | $40.16 | $40.16 | $38.86 | 1,044 |
2020-05-18 | $40.86 | $41.05 | $40.86 | $41.02 | $39.70 | 543 |
2020-05-15 | $38.70 | $38.70 | $38.70 | $38.70 | $37.45 | 27 |
2020-05-14 | $37.34 | $38.82 | $37.24 | $38.82 | $37.57 | 552 |
2020-05-13 | $38.73 | $38.73 | $38.09 | $38.24 | $37.00 | 3,658 |
2020-05-12 | $39.87 | $40.00 | $39.49 | $39.49 | $38.21 | 100,120 |
2020-05-11 | $40.47 | $40.47 | $40.47 | $40.47 | $39.17 | 36 |
2020-05-08 | $39.93 | $39.93 | $39.93 | $39.93 | $38.64 | 39 |
2020-05-07 | $39.52 | $39.52 | $39.52 | $39.52 | $38.24 | 0 |
2020-05-06 | $40.00 | $40.00 | $39.52 | $39.52 | $38.24 | 285 |
2020-05-05 | $41.06 | $41.14 | $40.47 | $40.47 | $39.16 | 2,513 |
2020-05-04 | $40.62 | $40.62 | $40.62 | $40.62 | $39.31 | 74 |
2020-05-01 | $40.74 | $40.76 | $40.62 | $40.62 | $39.31 | 385 |
2020-04-30 | $43.48 | $43.48 | $43.48 | $43.48 | $42.08 | 1 |
2020-04-29 | $43.62 | $43.62 | $43.48 | $43.48 | $42.08 | 339 |
2020-04-28 | $42.53 | $42.70 | $42.53 | $42.59 | $41.21 | 650 |
2020-04-27 | $41.68 | $41.91 | $41.63 | $41.91 | $40.56 | 2,021 |
2020-04-24 | $40.28 | $40.28 | $40.28 | $40.28 | $38.98 | 0 |
2020-04-23 | $40.41 | $40.41 | $40.28 | $40.28 | $38.98 | 500 |
2020-04-22 | $40.40 | $40.40 | $40.15 | $40.29 | $38.99 | 1,000 |
2020-04-21 | $39.81 | $39.86 | $39.79 | $39.86 | $38.58 | 486 |
2020-04-20 | $41.72 | $41.72 | $41.72 | $41.72 | $40.38 | 48 |
2020-04-17 | $41.06 | $41.72 | $40.94 | $41.72 | $40.38 | 1,800 |
2020-04-16 | $40.11 | $40.11 | $40.11 | $40.11 | $38.82 | 0 |
2020-04-15 | $40.38 | $40.38 | $40.11 | $40.11 | $38.82 | 909 |
2020-04-14 | $41.66 | $41.86 | $41.66 | $41.86 | $40.51 | 301 |
2020-04-13 | $42.78 | $42.78 | $42.78 | $42.78 | $41.40 | 53 |
2020-04-09 | $43.07 | $43.08 | $42.50 | $42.78 | $41.40 | 820 |
2020-04-08 | $39.77 | $41.33 | $39.73 | $41.33 | $40.00 | 2,418 |
2020-04-07 | $40.68 | $40.68 | $39.56 | $39.56 | $38.28 | 1,596 |
2020-04-06 | $38.64 | $38.96 | $38.64 | $38.96 | $37.70 | 203 |
2020-04-03 | $37.49 | $37.49 | $37.49 | $37.49 | $36.28 | 17 |
2020-04-02 | $37.30 | $37.49 | $37.30 | $37.49 | $36.28 | 403 |
2020-04-01 | $36.32 | $36.43 | $36.31 | $36.43 | $35.25 | 712 |
2020-03-31 | $38.92 | $39.08 | $38.54 | $38.54 | $37.29 | 2,422 |
2020-03-30 | $38.30 | $39.28 | $37.99 | $39.28 | $38.01 | 1,115 |
2020-03-27 | $38.00 | $38.19 | $37.90 | $38.17 | $36.94 | 2,673 |
2020-03-26 | $39.31 | $39.31 | $39.31 | $39.31 | $38.05 | 10 |
2020-03-25 | $37.49 | $37.49 | $37.16 | $37.16 | $35.96 | 575 |
2020-03-24 | $34.72 | $35.89 | $34.72 | $35.89 | $34.74 | 451 |
2020-03-23 | $32.71 | $32.71 | $32.71 | $32.71 | $31.66 | 0 |
2020-03-20 | $34.66 | $34.66 | $33.70 | $34.15 | $33.05 | 4,103 |
2020-03-19 | $35.71 | $35.71 | $35.71 | $35.71 | $34.56 | 22 |
2020-03-18 | $35.99 | $36.10 | $34.73 | $35.70 | $34.55 | 4,886 |
2020-03-17 | $37.25 | $38.90 | $37.25 | $38.60 | $37.36 | 998 |
2020-03-16 | $37.55 | $38.25 | $36.83 | $36.83 | $35.64 | 594 |
2020-03-13 | $39.18 | $41.22 | $39.09 | $41.22 | $39.89 | 1,480 |
2020-03-12 | $38.50 | $39.29 | $38.38 | $38.38 | $37.14 | 1,262 |
2020-03-11 | $42.72 | $42.72 | $42.72 | $42.72 | $41.34 | 1 |
2020-03-10 | $44.82 | $45.23 | $44.60 | $45.23 | $43.77 | 605 |
2020-03-09 | $44.91 | $44.95 | $43.19 | $43.79 | $42.38 | 3,354 |
2020-03-06 | $48.25 | $48.25 | $48.25 | $48.25 | $46.70 | 1 |
2020-03-05 | $49.73 | $49.73 | $48.86 | $49.25 | $47.66 | 828 |
2020-03-04 | $50.10 | $51.11 | $50.10 | $51.11 | $49.46 | 170 |
2020-03-03 | $50.11 | $50.48 | $49.24 | $49.24 | $47.65 | 1,600 |
2020-03-02 | $48.40 | $50.26 | $48.39 | $50.26 | $48.64 | 2,313 |
2020-02-28 | $48.20 | $48.20 | $48.20 | $48.20 | $46.65 | 27 |
2020-02-27 | $51.45 | $51.45 | $49.84 | $49.84 | $48.23 | 721 |
2020-02-26 | $52.10 | $52.10 | $51.85 | $51.85 | $50.17 | 103 |
2020-02-25 | $53.63 | $53.77 | $52.60 | $52.60 | $50.91 | 1,010 |
2020-02-24 | $54.70 | $54.71 | $54.38 | $54.38 | $52.62 | 2,383 |
2020-02-21 | $55.58 | $55.79 | $55.51 | $55.73 | $53.93 | 1,928 |
2020-02-20 | $55.61 | $55.77 | $55.61 | $55.77 | $53.97 | 345 |
2020-02-19 | $55.59 | $55.59 | $55.59 | $55.59 | $53.79 | 83 |
2020-02-18 | $55.47 | $55.47 | $55.47 | $55.47 | $53.68 | 0 |
2020-02-14 | $56.06 | $56.06 | $55.78 | $55.91 | $54.10 | 3,246 |
2020-02-13 | $56.07 | $56.07 | $56.07 | $56.07 | $54.26 | 85 |
2020-02-12 | $56.05 | $56.05 | $56.05 | $56.05 | $54.24 | 139 |
2020-02-11 | $55.86 | $56.01 | $55.86 | $55.96 | $54.16 | 515 |
2020-02-10 | $55.47 | $55.58 | $55.43 | $55.58 | $53.78 | 390 |
2020-02-07 | $55.57 | $55.57 | $55.57 | $55.57 | $53.77 | 64 |
2020-02-06 | $57.20 | $57.20 | $56.05 | $56.05 | $54.24 | 3,040 |
2020-02-05 | $55.53 | $56.17 | $55.53 | $56.17 | $54.36 | 2,718 |
2020-02-04 | $55.25 | $55.25 | $54.96 | $54.96 | $53.19 | 200 |
2020-02-03 | $54.86 | $54.90 | $54.61 | $54.62 | $52.85 | 525 |
2020-01-31 | $54.52 | $54.65 | $54.52 | $54.63 | $52.86 | 3,602 |
2020-01-30 | $55.04 | $55.60 | $55.04 | $55.60 | $53.81 | 188 |
2020-01-29 | $55.28 | $55.28 | $55.28 | $55.28 | $53.50 | 204 |
2020-01-28 | $55.75 | $55.75 | $55.74 | $55.74 | $53.94 | 229 |
2020-01-27 | $55.39 | $55.58 | $55.39 | $55.43 | $53.64 | 1,055 |
2020-01-24 | $56.24 | $56.24 | $55.90 | $56.08 | $54.27 | 537 |
2020-01-23 | $56.61 | $56.61 | $56.59 | $56.59 | $54.76 | 536 |
2020-01-22 | $56.61 | $56.61 | $56.61 | $56.61 | $54.79 | 2 |
2020-01-21 | $56.67 | $56.83 | $56.56 | $56.58 | $54.76 | 6,833 |
2020-01-17 | $57.05 | $57.05 | $56.91 | $56.92 | $55.09 | 510 |
2020-01-16 | $56.82 | $56.86 | $56.79 | $56.86 | $55.03 | 1,105 |
2020-01-15 | $56.45 | $56.63 | $56.43 | $56.48 | $54.66 | 4,066 |
2020-01-14 | $56.50 | $56.63 | $56.49 | $56.61 | $54.79 | 3,911 |
2020-01-13 | $56.31 | $56.39 | $56.19 | $56.39 | $54.57 | 811 |
2020-01-10 | $56.43 | $56.43 | $56.19 | $56.21 | $54.39 | 508 |
2020-01-09 | $56.43 | $56.48 | $56.33 | $56.48 | $54.66 | 5,147 |
2020-01-08 | $56.41 | $56.51 | $56.27 | $56.38 | $54.57 | 15,082 |
2020-01-07 | $56.36 | $56.41 | $56.36 | $56.41 | $54.59 | 101 |
2020-01-06 | $56.43 | $56.55 | $56.43 | $56.55 | $54.73 | 102 |
2020-01-03 | $56.65 | $56.72 | $56.59 | $56.72 | $54.89 | 2,402 |
2020-01-02 | $56.91 | $57.03 | $56.91 | $57.03 | $55.19 | 1,164 |
2019-12-31 | $57.02 | $57.11 | $57.02 | $57.11 | $55.26 | 247 |
2019-12-30 | $58.76 | $60.51 | $56.89 | $56.89 | $55.06 | 2,746 |
2019-12-27 | $57.11 | $57.11 | $57.07 | $57.07 | $55.22 | 489 |
2019-12-26 | $57.18 | $57.18 | $57.00 | $57.00 | $55.16 | 1,110 |
2019-12-24 | $57.04 | $57.06 | $57.04 | $57.05 | $55.21 | 1,050 |
2019-12-23 | $57.06 | $57.07 | $57.01 | $57.04 | $55.20 | 4,752 |
2019-12-20 | $57.40 | $57.93 | $57.40 | $57.86 | $55.32 | 5,324 |
2019-12-19 | $57.49 | $57.57 | $57.41 | $57.47 | $54.95 | 17,700 |
2019-12-18 | $57.56 | $57.61 | $57.47 | $57.47 | $54.95 | 14,756 |
2019-12-17 | $57.52 | $57.59 | $57.50 | $57.52 | $55.00 | 3,800 |
2019-12-16 | $57.45 | $57.59 | $57.37 | $57.37 | $54.86 | 16,860 |
2019-12-13 | $57.36 | $57.58 | $57.09 | $57.16 | $54.65 | 16,638 |
2019-12-12 | $57.41 | $57.50 | $57.30 | $57.50 | $54.98 | 1,231 |
2019-12-11 | $56.74 | $56.90 | $56.64 | $56.66 | $54.17 | 24,344 |
2019-12-10 | $56.55 | $56.67 | $56.52 | $56.67 | $54.18 | 2,467 |
2019-12-09 | $56.53 | $56.84 | $56.53 | $56.68 | $54.20 | 27,863 |
2019-12-06 | $56.81 | $56.98 | $56.81 | $56.83 | $54.34 | 24,899 |
2019-12-05 | $56.24 | $56.33 | $56.12 | $56.25 | $53.79 | 40,843 |
2019-12-04 | $56.01 | $56.26 | $56.01 | $56.12 | $53.66 | 19,352 |
2019-12-03 | $55.64 | $55.72 | $55.49 | $55.72 | $53.28 | 17,419 |
2019-12-02 | $56.57 | $56.57 | $56.26 | $56.26 | $53.79 | 15,184 |
2019-11-29 | $56.57 | $56.59 | $56.41 | $56.41 | $53.94 | 14,687 |
2019-11-27 | $56.58 | $56.62 | $56.46 | $56.62 | $54.14 | 30,369 |
2019-11-26 | $56.44 | $56.50 | $56.33 | $56.50 | $54.02 | 21,380 |
2019-11-25 | $56.51 | $56.60 | $56.47 | $56.49 | $54.01 | 18,632 |
2019-11-22 | $56.37 | $56.48 | $56.37 | $56.39 | $53.91 | 19,947 |
2019-11-21 | $55.93 | $56.10 | $55.82 | $56.10 | $53.64 | 10,388 |
2019-11-20 | $56.00 | $56.09 | $55.88 | $56.01 | $53.55 | 23,594 |
2019-11-19 | $56.28 | $56.29 | $56.14 | $56.20 | $53.73 | 14,348 |
2019-11-18 | $56.30 | $56.36 | $56.25 | $56.35 | $53.88 | 13,470 |
2019-11-15 | $56.32 | $56.45 | $56.32 | $56.45 | $53.97 | 7,000 |
2019-11-14 | $56.31 | $56.32 | $56.00 | $56.14 | $53.68 | 21,166 |
2019-11-13 | $56.17 | $56.29 | $56.17 | $56.25 | $53.78 | 2,608 |
2019-11-12 | $56.51 | $56.51 | $56.21 | $56.26 | $53.79 | 14,658 |
2019-11-11 | $56.40 | $56.40 | $56.34 | $56.34 | $53.87 | 12,512 |
2019-11-08 | $56.44 | $56.58 | $56.44 | $56.58 | $54.10 | 19,145 |
2019-11-07 | $56.63 | $56.68 | $56.53 | $56.55 | $54.07 | 14,336 |
2019-11-06 | $56.44 | $56.44 | $56.30 | $56.37 | $53.90 | 13,599 |
2019-11-05 | $56.45 | $56.51 | $56.38 | $56.38 | $53.91 | 16,354 |
2019-11-04 | $56.15 | $56.26 | $56.15 | $56.24 | $53.77 | 4,547 |
2019-11-01 | $54.99 | $55.78 | $54.99 | $55.78 | $53.33 | 19,912 |
2019-10-31 | $54.88 | $55.06 | $54.79 | $55.06 | $52.65 | 75,358 |
2019-10-30 | $55.31 | $55.38 | $55.31 | $55.37 | $52.94 | 656 |
2019-10-29 | $55.41 | $55.48 | $55.41 | $55.48 | $53.04 | 12,609 |
2019-10-28 | $55.36 | $55.36 | $55.23 | $55.23 | $52.81 | 12,677 |
2019-10-25 | $55.31 | $55.31 | $55.22 | $55.22 | $52.80 | 11,403 |
2019-10-24 | $55.38 | $55.38 | $54.87 | $54.98 | $52.57 | 13,711 |
2019-10-23 | $55.28 | $55.32 | $55.28 | $55.32 | $52.89 | 464 |
2019-10-22 | $54.71 | $55.18 | $54.68 | $55.18 | $52.76 | 20,255 |
2019-10-21 | $54.71 | $54.76 | $54.67 | $54.75 | $52.35 | 13,003 |
2019-10-18 | $54.41 | $54.44 | $54.38 | $54.38 | $51.99 | 15,800 |
2019-10-17 | $54.19 | $54.29 | $54.18 | $54.18 | $51.80 | 13,308 |
2019-10-16 | $54.23 | $54.30 | $54.02 | $54.02 | $51.65 | 13,737 |
2019-10-15 | $54.02 | $54.02 | $54.02 | $54.02 | $51.66 | 47 |
2019-10-14 | $53.63 | $53.63 | $53.63 | $53.63 | $51.28 | 59 |
2019-10-11 | $53.97 | $54.18 | $53.84 | $53.84 | $51.48 | 1,211 |
2019-10-10 | $53.21 | $53.22 | $53.20 | $53.22 | $50.88 | 705 |
2019-10-09 | $52.76 | $52.80 | $52.67 | $52.80 | $50.49 | 20,600 |
2019-10-08 | $52.71 | $52.74 | $52.48 | $52.49 | $50.19 | 4,697 |
2019-10-07 | $53.55 | $53.55 | $53.46 | $53.46 | $51.12 | 323 |
2019-10-04 | $53.16 | $53.67 | $53.09 | $53.67 | $51.32 | 25,572 |
2019-10-03 | $52.47 | $52.98 | $52.31 | $52.98 | $50.65 | 1,830 |
2019-10-02 | $53.28 | $53.28 | $52.76 | $52.88 | $50.57 | 31,798 |
2019-10-01 | $54.88 | $54.90 | $53.84 | $53.84 | $51.48 | 22,197 |
2019-09-30 | $54.77 | $54.85 | $54.74 | $54.79 | $52.38 | 14,446 |
2019-09-27 | $54.80 | $54.90 | $54.65 | $54.70 | $52.30 | 13,723 |
2019-09-26 | $54.63 | $54.75 | $54.56 | $54.61 | $52.22 | 86,097 |
2019-09-25 | $54.87 | $54.89 | $54.64 | $54.79 | $52.39 | 32,712 |
2019-09-24 | $54.65 | $54.92 | $54.51 | $54.61 | $52.21 | 24,118 |
2019-09-23 | $54.91 | $54.91 | $54.91 | $54.91 | $52.50 | 33 |
2019-09-20 | $55.21 | $55.21 | $54.83 | $54.83 | $52.43 | 13,341 |
2019-09-19 | $55.10 | $55.14 | $54.86 | $54.86 | $52.46 | 13,080 |
2019-09-18 | $54.96 | $55.03 | $54.83 | $55.03 | $52.61 | 13,392 |
2019-09-17 | $54.67 | $55.03 | $54.67 | $54.91 | $52.50 | 14,520 |
2019-09-16 | $55.15 | $55.24 | $55.15 | $55.24 | $52.82 | 12,631 |
2019-09-13 | $55.40 | $55.40 | $55.25 | $55.25 | $52.83 | 14,811 |
2019-09-12 | $54.72 | $55.16 | $54.72 | $55.12 | $52.70 | 11,492 |
2019-09-11 | $54.84 | $55.03 | $54.70 | $55.03 | $52.61 | 16,545 |
2019-09-10 | $54.26 | $54.56 | $54.19 | $54.56 | $52.17 | 19,414 |
2019-09-09 | $53.52 | $54.17 | $53.52 | $54.06 | $51.69 | 22,715 |
2019-09-06 | $53.10 | $53.20 | $53.01 | $53.17 | $50.84 | 18,938 |
2019-09-05 | $53.01 | $53.16 | $52.97 | $52.97 | $50.65 | 10,857 |
2019-09-04 | $52.43 | $52.50 | $52.35 | $52.50 | $50.19 | 40,409 |
2019-09-03 | $51.62 | $51.90 | $51.62 | $51.90 | $49.63 | 12,500 |
2019-08-30 | $51.84 | $52.14 | $51.84 | $52.08 | $49.80 | 13,008 |
2019-08-29 | $51.81 | $51.83 | $51.77 | $51.77 | $49.50 | 12,600 |
2019-08-28 | $51.23 | $51.23 | $51.23 | $51.23 | $48.99 | 356 |
2019-08-27 | $50.69 | $50.78 | $50.68 | $50.69 | $48.46 | 25,155 |
2019-08-26 | $51.04 | $51.06 | $50.81 | $51.06 | $48.82 | 26,126 |
2019-08-23 | $50.47 | $50.47 | $50.47 | $50.47 | $48.26 | 38 |
2019-08-22 | $51.83 | $52.01 | $51.80 | $51.93 | $49.65 | 26,600 |
2019-08-21 | $51.70 | $51.75 | $51.69 | $51.75 | $49.48 | 300 |
2019-08-20 | $51.73 | $51.74 | $51.44 | $51.44 | $49.18 | 25,571 |
2019-08-19 | $52.00 | $52.13 | $52.00 | $52.13 | $49.85 | 12,712 |
2019-08-16 | $51.26 | $51.62 | $51.25 | $51.62 | $49.36 | 12,700 |
2019-08-15 | $50.97 | $50.98 | $50.44 | $50.77 | $48.54 | 25,076 |
2019-08-14 | $50.70 | $50.82 | $50.44 | $50.44 | $48.23 | 25,487 |
2019-08-13 | $52.10 | $52.10 | $52.10 | $52.10 | $49.82 | 184 |
2019-08-12 | $51.79 | $51.79 | $51.72 | $51.72 | $49.45 | 700 |
2019-08-09 | $52.44 | $52.52 | $52.40 | $52.49 | $50.19 | 20,152 |
2019-08-08 | $52.45 | $52.76 | $52.45 | $52.76 | $50.45 | 11,396 |
2019-08-07 | $51.63 | $52.27 | $51.63 | $52.12 | $49.83 | 10,632 |
2019-08-06 | $52.24 | $52.33 | $51.91 | $52.33 | $50.04 | 23,036 |
2019-08-05 | $52.05 | $52.05 | $51.95 | $51.95 | $49.67 | 11,062 |
2019-08-02 | $53.37 | $53.37 | $53.00 | $53.18 | $50.85 | 10,434 |
2019-08-01 | $54.20 | $54.20 | $53.27 | $53.27 | $50.93 | 12,846 |
2019-07-31 | $54.60 | $54.70 | $54.25 | $54.25 | $51.87 | 11,039 |
2019-07-30 | $54.45 | $54.72 | $54.45 | $54.72 | $52.32 | 10,502 |
2019-07-29 | $54.62 | $54.87 | $54.62 | $54.72 | $52.32 | 13,949 |
2019-07-26 | $54.43 | $54.78 | $54.41 | $54.75 | $52.35 | 12,975 |
2019-07-25 | $54.92 | $54.92 | $54.44 | $54.66 | $52.26 | 25,609 |
2019-07-24 | $54.51 | $54.77 | $54.51 | $54.77 | $52.36 | 850 |
2019-07-23 | $54.10 | $54.49 | $54.10 | $54.49 | $52.10 | 17,936 |
2019-07-22 | $54.22 | $54.22 | $53.93 | $53.98 | $51.61 | 17,423 |
2019-07-19 | $54.38 | $54.38 | $54.22 | $54.22 | $51.85 | 21,822 |
2019-07-18 | $54.03 | $54.30 | $54.01 | $54.30 | $51.92 | 12,598 |
2019-07-17 | $54.13 | $54.14 | $53.98 | $53.98 | $51.62 | 12,599 |
2019-07-16 | $54.51 | $54.60 | $54.47 | $54.51 | $52.12 | 31,515 |
2019-07-15 | $54.53 | $54.54 | $54.53 | $54.54 | $52.15 | 2,002 |
2019-07-12 | $54.66 | $54.76 | $54.66 | $54.76 | $52.36 | 12,500 |
2019-07-11 | $54.31 | $54.44 | $54.30 | $54.44 | $52.05 | 13,225 |
2019-07-10 | $54.49 | $54.51 | $54.36 | $54.39 | $52.01 | 31,436 |
2019-07-09 | $54.29 | $54.43 | $54.24 | $54.41 | $52.02 | 29,885 |
2019-07-08 | $54.43 | $54.53 | $54.43 | $54.53 | $52.14 | 100 |
2019-07-05 | $54.68 | $54.70 | $54.56 | $54.63 | $52.24 | 890 |
2019-07-03 | $54.67 | $54.72 | $54.67 | $54.71 | $52.31 | 396 |
2019-07-02 | $54.37 | $54.45 | $54.29 | $54.30 | $51.91 | 16,903 |
2019-07-01 | $54.52 | $54.55 | $54.18 | $54.44 | $52.06 | 20,005 |
2019-06-28 | $54.05 | $54.19 | $53.96 | $54.19 | $51.81 | 13,924 |
2019-06-27 | $53.72 | $53.72 | $53.58 | $53.66 | $51.30 | 12,913 |
2019-06-26 | $53.55 | $53.59 | $53.43 | $53.43 | $51.09 | 13,628 |
2019-06-25 | $54.08 | $54.18 | $53.69 | $53.71 | $51.35 | 35,177 |
2019-06-24 | $54.22 | $54.29 | $54.07 | $54.07 | $51.31 | 36,517 |
2019-06-21 | $54.22 | $54.32 | $54.13 | $54.22 | $51.45 | 16,663 |
2019-06-20 | $53.88 | $54.27 | $53.88 | $54.27 | $51.49 | 34,201 |
2019-06-19 | $53.86 | $53.90 | $53.78 | $53.78 | $51.03 | 15,400 |
2019-06-18 | $53.46 | $53.71 | $53.46 | $53.66 | $50.92 | 15,556 |
2019-06-17 | $53.14 | $53.44 | $53.08 | $53.21 | $50.49 | 32,150 |
2019-06-14 | $53.36 | $53.49 | $53.34 | $53.49 | $50.76 | 13,287 |
2019-06-13 | $53.51 | $53.53 | $53.41 | $53.41 | $50.68 | 15,510 |
2019-06-12 | $53.34 | $53.34 | $53.19 | $53.19 | $50.48 | 30,309 |
2019-06-11 | $53.41 | $53.50 | $53.23 | $53.32 | $50.60 | 3,115 |
2019-06-10 | $53.07 | $53.39 | $53.07 | $53.20 | $50.48 | 10,291 |
2019-06-07 | $53.42 | $53.42 | $53.22 | $53.22 | $50.50 | 25,574 |
2019-06-06 | $53.09 | $53.26 | $53.00 | $53.26 | $50.53 | 12,983 |
2019-06-05 | $52.77 | $52.97 | $52.70 | $52.97 | $50.26 | 13,892 |
2019-06-04 | $52.45 | $52.78 | $52.44 | $52.77 | $50.08 | 13,800 |
2019-06-03 | $51.33 | $51.91 | $51.33 | $51.91 | $49.26 | 16,720 |
2019-05-31 | $51.15 | $51.15 | $50.86 | $50.92 | $48.32 | 11,745 |
2019-05-30 | $51.66 | $51.66 | $51.33 | $51.46 | $48.83 | 25,351 |
2019-05-29 | $51.58 | $51.70 | $51.38 | $51.68 | $49.04 | 28,400 |
2019-05-28 | $52.77 | $52.83 | $52.00 | $52.00 | $49.34 | 10,300 |
2019-05-24 | $52.80 | $52.80 | $52.80 | $52.80 | $50.10 | 0 |
2019-05-23 | $52.47 | $52.56 | $52.46 | $52.56 | $49.87 | 12,504 |
2019-05-22 | $53.19 | $53.19 | $53.03 | $53.12 | $50.40 | 25,205 |
2019-05-21 | $53.39 | $53.39 | $53.34 | $53.34 | $50.61 | 12,502 |
2019-05-20 | $52.91 | $52.98 | $52.78 | $52.98 | $50.27 | 20,104 |
2019-05-17 | $52.93 | $53.22 | $52.87 | $52.96 | $50.25 | 46,538 |
2019-05-16 | $53.25 | $53.25 | $53.09 | $53.17 | $50.45 | 25,612 |
2019-05-15 | $52.44 | $52.82 | $52.35 | $52.35 | $49.68 | 7,409 |
2019-05-14 | $52.88 | $53.13 | $52.88 | $52.97 | $50.26 | 25,709 |
2019-05-13 | $52.79 | $52.79 | $52.52 | $52.61 | $49.92 | 13,007 |
2019-05-10 | $53.34 | $53.34 | $53.34 | $53.34 | $50.61 | 0 |
2019-05-09 | $52.93 | $53.03 | $52.93 | $53.03 | $50.32 | 12,502 |
2019-05-08 | $53.51 | $53.51 | $53.15 | $53.32 | $50.60 | 30,348 |
2019-05-07 | $53.25 | $53.33 | $53.23 | $53.33 | $50.61 | 25,000 |
2019-05-06 | $53.82 | $54.09 | $53.79 | $54.02 | $51.26 | 25,005 |
2019-05-03 | $54.05 | $54.30 | $54.05 | $54.27 | $51.50 | 25,200 |
2019-05-02 | $53.93 | $54.12 | $53.84 | $53.84 | $51.08 | 13,706 |
2019-05-01 | $54.40 | $54.50 | $54.02 | $54.02 | $51.26 | 29,902 |
2019-04-30 | $54.10 | $54.49 | $54.07 | $54.49 | $51.70 | 15,461 |
2019-04-29 | $54.07 | $54.07 | $53.98 | $53.98 | $51.22 | 12,504 |
2019-04-26 | $53.60 | $53.85 | $53.59 | $53.85 | $51.10 | 12,502 |
2019-04-25 | $53.76 | $53.83 | $53.62 | $53.62 | $50.88 | 25,200 |
2019-04-24 | $53.89 | $53.98 | $53.86 | $53.90 | $51.15 | 13,105 |
2019-04-23 | $53.84 | $53.98 | $53.84 | $53.95 | $51.19 | 25,212 |
2019-04-22 | $53.78 | $53.78 | $53.68 | $53.73 | $50.98 | 28,212 |
2019-04-18 | $53.93 | $53.94 | $53.78 | $53.83 | $51.08 | 26,039 |
2019-04-17 | $54.10 | $54.10 | $53.83 | $53.89 | $51.14 | 42,000 |
2019-04-16 | $54.10 | $54.10 | $53.91 | $54.03 | $51.27 | 27,942 |
2019-04-15 | $53.99 | $54.02 | $53.83 | $53.90 | $51.15 | 25,000 |
2019-04-12 | $54.16 | $54.23 | $53.85 | $54.11 | $51.35 | 27,800 |
2019-04-11 | $53.56 | $53.78 | $53.43 | $53.66 | $50.92 | 33,400 |
2019-04-10 | $53.47 | $53.56 | $53.45 | $53.52 | $50.79 | 25,801 |
2019-04-09 | $53.38 | $53.43 | $53.24 | $53.34 | $50.61 | 25,226 |
2019-04-08 | $53.66 | $53.73 | $53.64 | $53.73 | $50.98 | 28,000 |
2019-04-05 | $53.60 | $53.74 | $53.60 | $53.71 | $50.96 | 23,800 |
2019-04-04 | $53.37 | $53.50 | $53.28 | $53.49 | $50.76 | 30,600 |
2019-04-03 | $53.32 | $53.38 | $53.10 | $53.21 | $50.49 | 25,515 |
2019-04-02 | $53.42 | $53.45 | $53.21 | $53.23 | $50.51 | 31,227 |
2019-04-01 | $53.21 | $53.53 | $53.21 | $53.53 | $50.80 | 25,034 |
2019-03-29 | $52.90 | $52.90 | $52.71 | $52.84 | $50.14 | 15,409 |
2019-03-28 | $52.66 | $52.74 | $52.46 | $52.74 | $50.04 | 15,605 |
2019-03-27 | $52.60 | $52.76 | $52.57 | $52.59 | $49.90 | 15,201 |
2019-03-26 | $52.45 | $52.79 | $52.45 | $52.79 | $50.09 | 3,038 |
2019-03-25 | $52.29 | $52.42 | $52.05 | $52.15 | $49.49 | 7,908 |
2019-03-22 | $52.32 | $52.48 | $52.32 | $52.34 | $49.66 | 3,020 |
2019-03-21 | $53.10 | $53.14 | $53.05 | $53.11 | $50.40 | 2,303 |
2019-03-20 | $53.18 | $54.46 | $52.84 | $52.84 | $50.14 | 7,500 |
2019-03-19 | $53.40 | $53.40 | $53.40 | $53.40 | $50.67 | 0 |
2019-03-18 | $53.69 | $53.69 | $53.69 | $53.69 | $50.95 | 0 |
2019-03-15 | $53.40 | $53.45 | $53.40 | $53.42 | $50.69 | 1,650 |
2019-03-14 | $53.29 | $53.29 | $53.17 | $53.24 | $50.52 | 3,700 |
2019-03-13 | $53.14 | $53.29 | $53.14 | $53.25 | $50.53 | 6,357 |
2019-03-12 | $52.98 | $53.03 | $52.89 | $52.89 | $50.18 | 3,000 |
2019-03-11 | $52.67 | $52.77 | $52.65 | $52.76 | $50.06 | 4,557 |
2019-03-08 | $51.98 | $52.27 | $51.98 | $52.27 | $49.60 | 4,600 |
2019-03-07 | $52.42 | $52.46 | $52.42 | $52.44 | $49.76 | 3,000 |
2019-03-06 | $52.78 | $52.79 | $52.65 | $52.65 | $49.96 | 6,400 |
2019-03-05 | $53.09 | $53.10 | $53.09 | $53.09 | $50.38 | 6,004 |
2019-03-04 | $52.90 | $53.15 | $52.82 | $53.15 | $50.43 | 3,173 |
2019-03-01 | $53.26 | $53.37 | $53.26 | $53.37 | $50.64 | 130 |
2019-02-28 | $53.16 | $53.27 | $53.14 | $53.15 | $50.43 | 5,767 |
2019-02-27 | $53.33 | $53.39 | $53.22 | $53.31 | $50.58 | 5,315 |
2019-02-26 | $53.40 | $53.45 | $53.34 | $53.34 | $50.61 | 4,600 |
2019-02-25 | $53.64 | $53.64 | $53.41 | $53.43 | $50.70 | 6,400 |
2019-02-22 | $53.35 | $53.43 | $53.33 | $53.36 | $50.64 | 6,000 |
2019-02-21 | $53.30 | $53.33 | $53.18 | $53.30 | $50.58 | 3,762 |
2019-02-20 | $53.33 | $53.43 | $53.33 | $53.43 | $50.70 | 6,020 |
2019-02-19 | $52.96 | $53.33 | $52.96 | $53.20 | $50.48 | 8,115 |
2019-02-15 | $52.62 | $53.01 | $52.61 | $53.01 | $50.30 | 9,187 |
2019-02-14 | $52.16 | $52.35 | $52.06 | $52.15 | $49.48 | 8,600 |
2019-02-13 | $52.38 | $52.38 | $52.27 | $52.30 | $49.63 | 10,300 |
2019-02-12 | $52.16 | $52.16 | $52.08 | $52.14 | $49.48 | 4,049 |
2019-02-11 | $51.50 | $51.60 | $51.47 | $51.60 | $48.96 | 6,804 |
2019-02-08 | $51.21 | $51.37 | $51.01 | $51.37 | $48.74 | 6,250 |
2019-02-07 | $51.73 | $51.73 | $51.49 | $51.49 | $48.86 | 769 |
2019-02-06 | $51.92 | $51.92 | $51.82 | $51.84 | $49.19 | 9,219 |
2019-02-05 | $51.79 | $51.88 | $51.77 | $51.80 | $49.15 | 16,057 |
2019-02-04 | $51.69 | $51.82 | $51.41 | $51.82 | $49.18 | 16,705 |
2019-02-01 | $52.03 | $52.08 | $51.76 | $51.90 | $49.25 | 19,228 |
2019-01-31 | $51.48 | $51.74 | $51.48 | $51.74 | $49.09 | 9,200 |
2019-01-30 | $51.43 | $51.43 | $51.31 | $51.41 | $48.78 | 6,006 |
2019-01-29 | $51.41 | $51.41 | $51.28 | $51.31 | $48.69 | 10,525 |
2019-01-28 | $50.91 | $51.04 | $50.68 | $51.04 | $48.43 | 15,600 |
2019-01-25 | $51.25 | $51.27 | $51.02 | $51.06 | $48.45 | 10,500 |
2019-01-24 | $50.72 | $50.96 | $50.68 | $50.96 | $48.35 | 9,200 |
2019-01-23 | $51.12 | $51.12 | $50.56 | $50.95 | $48.34 | 10,500 |
2019-01-22 | $50.66 | $50.78 | $50.57 | $50.77 | $48.18 | 6,103 |
2019-01-18 | $51.15 | $51.42 | $51.09 | $51.19 | $48.58 | 9,226 |
2019-01-17 | $50.21 | $50.77 | $50.21 | $50.62 | $48.03 | 9,555 |
2019-01-16 | $50.31 | $50.47 | $50.23 | $50.26 | $47.69 | 7,452 |
Direxion Russell 1000 Value Over Growth ETF (RWVG) News Headlines
Recent Direxion Russell 1000 Value Over Growth ETF (RWVG) News
Similar Companies to Direxion Russell 1000 Value Over Growth ETF (RWVG) 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 | -- | -- | -- |