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

Data as of April 26, 2024

$53.08 ($-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 April 26, 2024
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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.