Bloom Energy Corp NYSE:BE Historical Prices

Below are the 1410 trading days of historical prices for BE.

# Exchange Symbol Date Open High Low Close
1410 NYSE BE Fri, Mar 1, 2024 8.76 9.14 8.42 9.08
1409 NYSE BE Thu, Feb 29, 2024 9.16 9.38 8.74 8.77
1408 NYSE BE Wed, Feb 28, 2024 9.20 9.43 8.95 8.99
1407 NYSE BE Tue, Feb 27, 2024 8.90 9.34 8.81 9.32
1406 NYSE BE Mon, Feb 26, 2024 8.59 8.78 8.43 8.70
1405 NYSE BE Fri, Feb 23, 2024 8.55 8.80 8.41 8.58
1404 NYSE BE Thu, Feb 22, 2024 9.04 9.04 8.45 8.60
1403 NYSE BE Wed, Feb 21, 2024 8.83 8.99 8.70 8.96
1402 NYSE BE Tue, Feb 20, 2024 9.67 9.80 8.78 8.92
1401 NYSE BE Fri, Feb 16, 2024 9.00 9.95 8.98 9.88
1400 NYSE BE Thu, Feb 15, 2024 11.66 12.05 11.65 11.97
1399 NYSE BE Wed, Feb 14, 2024 11.51 11.78 11.24 11.71
1398 NYSE BE Tue, Feb 13, 2024 11.54 11.73 11.05 11.25
1397 NYSE BE Mon, Feb 12, 2024 11.57 12.47 11.49 12.32
1396 NYSE BE Fri, Feb 9, 2024 11.57 11.72 11.28 11.53
1395 NYSE BE Thu, Feb 8, 2024 11.27 11.59 11.15 11.52
1394 NYSE BE Wed, Feb 7, 2024 11.54 11.61 11.07 11.30
1393 NYSE BE Tue, Feb 6, 2024 10.95 11.36 10.83 11.31
1392 NYSE BE Mon, Feb 5, 2024 11.32 11.42 10.73 11.03
1391 NYSE BE Fri, Feb 2, 2024 11.80 12.00 11.37 11.60
1390 NYSE BE Thu, Feb 1, 2024 12.04 12.42 11.51 12.01
1389 NYSE BE Wed, Jan 31, 2024 11.53 12.24 11.29 11.32
1388 NYSE BE Tue, Jan 30, 2024 11.73 11.75 11.30 11.36
1387 NYSE BE Mon, Jan 29, 2024 11.50 11.92 11.06 11.90
1386 NYSE BE Fri, Jan 26, 2024 12.65 12.86 12.43 12.47
1385 NYSE BE Thu, Jan 25, 2024 12.18 12.62 12.00 12.47
1384 NYSE BE Wed, Jan 24, 2024 12.27 12.57 11.83 11.87
1383 NYSE BE Tue, Jan 23, 2024 11.99 12.32 11.67 11.93
1382 NYSE BE Mon, Jan 22, 2024 11.59 12.35 11.51 12.06
1381 NYSE BE Fri, Jan 19, 2024 11.22 11.43 10.96 11.40
1380 NYSE BE Thu, Jan 18, 2024 11.30 11.45 10.95 11.27
1379 NYSE BE Wed, Jan 17, 2024 11.40 11.66 11.14 11.26
1378 NYSE BE Tue, Jan 16, 2024 12.45 12.48 11.71 11.85
1377 NYSE BE Fri, Jan 12, 2024 13.15 13.22 12.61 12.73
1376 NYSE BE Thu, Jan 11, 2024 13.31 13.39 12.48 12.97
1375 NYSE BE Wed, Jan 10, 2024 14.11 14.23 13.16 13.47
1374 NYSE BE Tue, Jan 9, 2024 13.56 13.63 13.23 13.32
1373 NYSE BE Mon, Jan 8, 2024 13.69 13.95 13.32 13.89
1372 NYSE BE Fri, Jan 5, 2024 13.75 14.39 13.64 13.77
1371 NYSE BE Thu, Jan 4, 2024 13.95 14.21 13.85 13.91
1370 NYSE BE Wed, Jan 3, 2024 14.36 14.37 13.75 14.02
1369 NYSE BE Tue, Jan 2, 2024 14.50 15.27 14.39 14.76
1368 NYSE BE Fri, Dec 29, 2023 15.20 15.20 14.66 14.80
1367 NYSE BE Thu, Dec 28, 2023 15.14 15.39 15.05 15.23
1366 NYSE BE Wed, Dec 27, 2023 15.19 15.33 15.00 15.25
1365 NYSE BE Tue, Dec 26, 2023 14.98 15.16 14.74 15.09
1364 NYSE BE Fri, Dec 22, 2023 14.41 14.98 14.38 14.88
1363 NYSE BE Thu, Dec 21, 2023 14.23 14.79 14.02 14.76
1362 NYSE BE Wed, Dec 20, 2023 14.19 14.63 13.79 13.84
1361 NYSE BE Tue, Dec 19, 2023 13.87 14.37 13.70 14.31
1360 NYSE BE Mon, Dec 18, 2023 14.01 14.31 13.67 13.72
1359 NYSE BE Fri, Dec 15, 2023 14.58 14.75 13.91 14.20
1358 NYSE BE Thu, Dec 14, 2023 14.02 15.24 14.02 14.41
1357 NYSE BE Wed, Dec 13, 2023 12.76 13.84 12.62 13.56
1356 NYSE BE Tue, Dec 12, 2023 13.33 13.33 12.68 12.87
1355 NYSE BE Mon, Dec 11, 2023 13.79 14.00 13.36 13.51
1354 NYSE BE Fri, Dec 8, 2023 13.79 14.13 13.61 13.91
1353 NYSE BE Thu, Dec 7, 2023 14.14 14.24 13.58 13.88
1352 NYSE BE Wed, Dec 6, 2023 15.08 15.23 14.00 14.21
1351 NYSE BE Tue, Dec 5, 2023 15.27 15.27 14.70 14.91
1350 NYSE BE Mon, Dec 4, 2023 15.31 15.73 15.24 15.52
1349 NYSE BE Fri, Dec 1, 2023 14.32 15.40 14.10 15.38
1348 NYSE BE Thu, Nov 30, 2023 14.41 14.89 14.04 14.44
1347 NYSE BE Wed, Nov 29, 2023 13.88 14.62 13.82 14.31
1346 NYSE BE Tue, Nov 28, 2023 12.91 13.66 12.70 13.55
1345 NYSE BE Mon, Nov 27, 2023 13.27 13.33 12.89 13.01
1344 NYSE BE Fri, Nov 24, 2023 13.15 13.29 13.05 13.21
1343 NYSE BE Wed, Nov 22, 2023 12.97 13.16 12.65 13.12
1342 NYSE BE Tue, Nov 21, 2023 12.70 12.89 12.29 12.82
1341 NYSE BE Mon, Nov 20, 2023 12.57 13.01 12.36 12.86
1340 NYSE BE Fri, Nov 17, 2023 12.67 12.77 12.23 12.57
1339 NYSE BE Thu, Nov 16, 2023 12.35 12.66 12.19 12.42
1338 NYSE BE Wed, Nov 15, 2023 12.54 13.25 12.40 12.53
1337 NYSE BE Tue, Nov 14, 2023 11.34 12.50 11.26 12.35
1336 NYSE BE Mon, Nov 13, 2023 10.48 10.88 10.39 10.61
1335 NYSE BE Fri, Nov 10, 2023 10.52 10.96 9.97 10.54
1334 NYSE BE Thu, Nov 9, 2023 11.54 12.10 10.82 10.87
1333 NYSE BE Wed, Nov 8, 2023 9.95 10.23 9.60 10.03
1332 NYSE BE Tue, Nov 7, 2023 10.00 10.20 9.67 9.93
1331 NYSE BE Mon, Nov 6, 2023 10.91 10.93 9.96 10.09
1330 NYSE BE Fri, Nov 3, 2023 11.27 11.55 10.79 10.80
1329 NYSE BE Thu, Nov 2, 2023 10.26 10.79 10.26 10.76
1328 NYSE BE Wed, Nov 1, 2023 10.31 10.42 9.86 10.02
1327 NYSE BE Tue, Oct 31, 2023 10.01 10.48 9.99 10.40
1326 NYSE BE Mon, Oct 30, 2023 10.03 10.25 9.51 10.01
1325 NYSE BE Fri, Oct 27, 2023 10.82 10.87 9.68 9.78
1324 NYSE BE Thu, Oct 26, 2023 11.43 11.61 10.53 10.86
1323 NYSE BE Wed, Oct 25, 2023 11.60 11.62 11.22 11.35
1322 NYSE BE Tue, Oct 24, 2023 11.50 11.99 11.40 11.75
1321 NYSE BE Mon, Oct 23, 2023 11.10 11.47 10.87 11.25
1320 NYSE BE Fri, Oct 20, 2023 11.70 11.93 11.25 11.31
1319 NYSE BE Thu, Oct 19, 2023 12.01 12.30 11.83 11.94
1318 NYSE BE Wed, Oct 18, 2023 12.19 12.22 11.90 12.02
1317 NYSE BE Tue, Oct 17, 2023 12.05 12.57 11.82 12.42
1316 NYSE BE Mon, Oct 16, 2023 11.65 12.55 11.54 12.39
1315 NYSE BE Fri, Oct 13, 2023 11.45 12.00 11.25 11.43
1314 NYSE BE Thu, Oct 12, 2023 11.84 11.89 11.31 11.41
1313 NYSE BE Wed, Oct 11, 2023 11.84 11.98 11.55 11.84
1312 NYSE BE Tue, Oct 10, 2023 10.65 11.48 10.55 11.46
1311 NYSE BE Mon, Oct 9, 2023 10.74 11.08 10.45 10.55
1310 NYSE BE Fri, Oct 6, 2023 10.56 11.19 10.53 11.13
1309 NYSE BE Thu, Oct 5, 2023 11.18 11.24 10.68 10.74
1308 NYSE BE Wed, Oct 4, 2023 11.57 11.68 10.97 11.38
1307 NYSE BE Tue, Oct 3, 2023 12.01 12.09 11.42 11.54
1306 NYSE BE Mon, Oct 2, 2023 13.17 13.27 11.97 12.19
1305 NYSE BE Fri, Sep 29, 2023 13.47 13.71 13.11 13.26
1304 NYSE BE Thu, Sep 28, 2023 13.47 13.58 13.07 13.23
1303 NYSE BE Wed, Sep 27, 2023 13.60 13.71 13.28 13.42
1302 NYSE BE Tue, Sep 26, 2023 13.50 13.76 13.32 13.35
1301 NYSE BE Mon, Sep 25, 2023 13.71 14.12 13.60 13.73
1300 NYSE BE Fri, Sep 22, 2023 13.84 14.04 13.56 13.57
1299 NYSE BE Thu, Sep 21, 2023 14.08 14.19 13.77 13.78
1298 NYSE BE Wed, Sep 20, 2023 14.89 15.05 14.37 14.40
1297 NYSE BE Tue, Sep 19, 2023 14.26 14.84 14.24 14.67
1296 NYSE BE Mon, Sep 18, 2023 15.00 15.06 14.46 14.47
1295 NYSE BE Fri, Sep 15, 2023 15.48 15.59 14.96 15.12
1294 NYSE BE Thu, Sep 14, 2023 15.27 15.67 15.20 15.55
1293 NYSE BE Wed, Sep 13, 2023 15.42 15.45 14.95 15.03
1292 NYSE BE Tue, Sep 12, 2023 14.95 15.45 14.83 15.41
1291 NYSE BE Mon, Sep 11, 2023 14.92 15.24 14.60 15.10
1290 NYSE BE Fri, Sep 8, 2023 14.97 15.10 14.58 14.71
1289 NYSE BE Thu, Sep 7, 2023 14.78 15.08 14.51 15.05
1288 NYSE BE Wed, Sep 6, 2023 15.30 15.40 15.05 15.10
1287 NYSE BE Tue, Sep 5, 2023 15.02 15.33 14.97 15.10
1286 NYSE BE Fri, Sep 1, 2023 15.24 15.44 15.04 15.16
1285 NYSE BE Thu, Aug 31, 2023 15.21 15.53 14.98 14.99
1284 NYSE BE Wed, Aug 30, 2023 15.48 15.64 14.96 15.15
1283 NYSE BE Tue, Aug 29, 2023 14.88 15.88 14.77 15.45
1282 NYSE BE Mon, Aug 28, 2023 14.67 14.97 14.65 14.87
1281 NYSE BE Fri, Aug 25, 2023 14.47 14.78 14.25 14.46
1280 NYSE BE Thu, Aug 24, 2023 14.71 14.75 14.23 14.35
1279 NYSE BE Wed, Aug 23, 2023 14.06 14.86 13.95 14.68
1278 NYSE BE Tue, Aug 22, 2023 14.67 14.70 14.06 14.26
1277 NYSE BE Mon, Aug 21, 2023 14.47 14.64 14.12 14.42
1276 NYSE BE Fri, Aug 18, 2023 14.13 14.83 14.08 14.49
1275 NYSE BE Thu, Aug 17, 2023 14.64 14.82 14.41 14.45
1274 NYSE BE Wed, Aug 16, 2023 14.74 15.05 14.59 14.61
1273 NYSE BE Tue, Aug 15, 2023 15.26 15.36 14.79 14.81
1272 NYSE BE Mon, Aug 14, 2023 14.91 15.64 14.73 15.47
1271 NYSE BE Fri, Aug 11, 2023 14.88 15.10 14.77 15.06
1270 NYSE BE Thu, Aug 10, 2023 15.34 15.74 14.86 14.97
1269 NYSE BE Wed, Aug 9, 2023 15.85 16.24 15.49 15.57
1268 NYSE BE Tue, Aug 8, 2023 15.25 15.77 15.02 15.76
1267 NYSE BE Mon, Aug 7, 2023 15.70 15.82 15.15 15.72
1266 NYSE BE Fri, Aug 4, 2023 16.10 17.11 15.68 15.88
1265 NYSE BE Thu, Aug 3, 2023 16.60 16.95 16.47 16.57
1264 NYSE BE Wed, Aug 2, 2023 17.11 17.14 16.21 16.77
1263 NYSE BE Tue, Aug 1, 2023 17.60 17.81 17.36 17.67
1262 NYSE BE Mon, Jul 31, 2023 17.56 18.16 17.55 17.86
1261 NYSE BE Fri, Jul 28, 2023 17.69 17.79 17.36 17.36
1260 NYSE BE Thu, Jul 27, 2023 18.13 18.20 17.07 17.28
1259 NYSE BE Wed, Jul 26, 2023 17.25 18.20 17.10 17.89
1258 NYSE BE Tue, Jul 25, 2023 17.60 17.80 17.28 17.45
1257 NYSE BE Mon, Jul 24, 2023 17.70 18.08 17.40 17.80
1256 NYSE BE Fri, Jul 21, 2023 17.60 17.64 17.10 17.57
1255 NYSE BE Thu, Jul 20, 2023 17.60 17.73 17.29 17.39
1254 NYSE BE Wed, Jul 19, 2023 18.42 18.69 17.69 17.77
1253 NYSE BE Tue, Jul 18, 2023 18.43 18.76 17.84 18.20
1252 NYSE BE Mon, Jul 17, 2023 17.69 18.71 17.55 18.42
1251 NYSE BE Fri, Jul 14, 2023 18.04 18.64 17.38 17.59
1250 NYSE BE Thu, Jul 13, 2023 17.90 18.29 17.72 17.93
1249 NYSE BE Wed, Jul 12, 2023 18.05 18.06 17.55 17.59
1248 NYSE BE Tue, Jul 11, 2023 17.45 17.80 17.19 17.67
1247 NYSE BE Mon, Jul 10, 2023 16.42 17.38 16.40 17.37
1246 NYSE BE Fri, Jul 7, 2023 16.12 17.12 15.91 16.69
1245 NYSE BE Thu, Jul 6, 2023 16.00 16.01 15.13 15.55
1244 NYSE BE Wed, Jul 5, 2023 16.15 16.56 15.83 16.25
1243 NYSE BE Mon, Jul 3, 2023 16.52 16.81 16.22 16.32
1242 NYSE BE Fri, Jun 30, 2023 16.42 16.49 16.15 16.35
1241 NYSE BE Thu, Jun 29, 2023 16.16 16.84 16.06 16.25
1240 NYSE BE Wed, Jun 28, 2023 15.98 16.78 15.93 16.18
1239 NYSE BE Tue, Jun 27, 2023 15.74 15.99 15.53 15.99
1238 NYSE BE Mon, Jun 26, 2023 15.39 15.92 15.31 15.51
1237 NYSE BE Fri, Jun 23, 2023 15.98 15.98 15.40 15.44
1236 NYSE BE Thu, Jun 22, 2023 16.32 16.41 15.83 16.23
1235 NYSE BE Wed, Jun 21, 2023 16.73 16.92 16.23 16.50
1234 NYSE BE Tue, Jun 20, 2023 16.99 17.15 16.27 16.87
1233 NYSE BE Fri, Jun 16, 2023 17.68 17.68 16.81 17.16
1232 NYSE BE Thu, Jun 15, 2023 16.46 17.43 16.17 17.34
1231 NYSE BE Wed, Jun 14, 2023 17.71 17.97 16.79 16.85
1230 NYSE BE Tue, Jun 13, 2023 17.13 17.86 16.86 17.66
1229 NYSE BE Mon, Jun 12, 2023 15.29 16.97 15.14 16.85
1228 NYSE BE Fri, Jun 9, 2023 15.15 15.32 14.78 15.14
1227 NYSE BE Thu, Jun 8, 2023 15.81 15.86 15.05 15.21
1226 NYSE BE Wed, Jun 7, 2023 15.31 15.91 15.14 15.78
1225 NYSE BE Tue, Jun 6, 2023 14.00 15.39 13.90 15.12
1224 NYSE BE Mon, Jun 5, 2023 14.25 14.52 14.04 14.42
1223 NYSE BE Fri, Jun 2, 2023 14.38 14.65 14.13 14.42
1222 NYSE BE Thu, Jun 1, 2023 13.75 14.27 13.41 13.96
1221 NYSE BE Wed, May 31, 2023 13.80 14.07 13.55 13.72
1220 NYSE BE Tue, May 30, 2023 14.16 14.35 13.72 13.95
1219 NYSE BE Fri, May 26, 2023 13.52 14.09 13.35 13.99
1218 NYSE BE Thu, May 25, 2023 13.99 14.19 13.51 13.55
1217 NYSE BE Wed, May 24, 2023 14.53 14.53 13.63 13.80
1216 NYSE BE Tue, May 23, 2023 14.71 15.16 14.51 14.83
1215 NYSE BE Mon, May 22, 2023 14.05 15.04 13.83 14.78
1214 NYSE BE Fri, May 19, 2023 14.40 14.77 13.75 13.94
1213 NYSE BE Thu, May 18, 2023 13.65 13.84 13.24 13.65
1212 NYSE BE Wed, May 17, 2023 13.22 14.10 13.20 13.79
1211 NYSE BE Tue, May 16, 2023 13.18 13.35 12.97 13.12
1210 NYSE BE Mon, May 15, 2023 12.70 13.20 12.48 13.13
1209 NYSE BE Fri, May 12, 2023 13.08 13.27 12.33 12.72
1208 NYSE BE Thu, May 11, 2023 13.90 14.19 12.52 13.23
1207 NYSE BE Wed, May 10, 2023 17.57 17.57 15.11 15.20
1206 NYSE BE Tue, May 9, 2023 16.50 16.81 16.35 16.61
1205 NYSE BE Mon, May 8, 2023 17.32 17.32 16.73 16.95
1204 NYSE BE Fri, May 5, 2023 16.50 17.19 16.43 17.00
1203 NYSE BE Thu, May 4, 2023 16.45 16.53 15.95 16.14
1202 NYSE BE Wed, May 3, 2023 16.04 16.93 15.98 16.50
1201 NYSE BE Tue, May 2, 2023 16.37 16.48 15.92 15.96
1200 NYSE BE Mon, May 1, 2023 16.71 16.93 16.27 16.52
1199 NYSE BE Fri, Apr 28, 2023 16.51 16.74 16.36 16.65
1198 NYSE BE Thu, Apr 27, 2023 16.75 17.07 16.57 16.68
1197 NYSE BE Wed, Apr 26, 2023 16.85 16.94 16.27 16.45
1196 NYSE BE Tue, Apr 25, 2023 17.71 17.71 16.95 17.02
1195 NYSE BE Mon, Apr 24, 2023 17.81 18.24 17.57 17.88
1194 NYSE BE Fri, Apr 21, 2023 18.07 18.17 17.76 17.85
1193 NYSE BE Thu, Apr 20, 2023 17.98 18.36 17.72 18.14
1192 NYSE BE Wed, Apr 19, 2023 18.05 18.63 17.97 18.42
1191 NYSE BE Tue, Apr 18, 2023 18.68 18.77 17.88 18.30
1190 NYSE BE Mon, Apr 17, 2023 18.00 18.65 18.00 18.64
1189 NYSE BE Fri, Apr 14, 2023 18.28 18.38 17.90 18.25
1188 NYSE BE Thu, Apr 13, 2023 18.76 18.93 18.44 18.46
1187 NYSE BE Wed, Apr 12, 2023 19.43 19.50 18.39 18.48
1186 NYSE BE Tue, Apr 11, 2023 18.54 18.96 18.39 18.94
1185 NYSE BE Mon, Apr 10, 2023 17.64 18.50 17.58 18.41
1184 NYSE BE Thu, Apr 6, 2023 18.19 18.19 17.57 17.76
1183 NYSE BE Wed, Apr 5, 2023 18.83 19.15 17.86 18.26
1182 NYSE BE Tue, Apr 4, 2023 20.00 20.17 18.86 19.05
1181 NYSE BE Mon, Apr 3, 2023 20.24 20.34 19.70 20.16
1180 NYSE BE Fri, Mar 31, 2023 19.81 20.62 19.67 19.93
1179 NYSE BE Thu, Mar 30, 2023 19.60 20.30 19.48 19.55
1178 NYSE BE Wed, Mar 29, 2023 18.42 19.04 17.96 19.00
1177 NYSE BE Tue, Mar 28, 2023 18.12 18.32 18.02 18.09
1176 NYSE BE Mon, Mar 27, 2023 18.61 18.61 17.80 18.03
1175 NYSE BE Fri, Mar 24, 2023 17.99 18.41 17.77 18.28
1174 NYSE BE Thu, Mar 23, 2023 18.00 19.24 17.96 18.30
1173 NYSE BE Wed, Mar 22, 2023 18.29 18.68 17.74 17.75
1172 NYSE BE Tue, Mar 21, 2023 17.86 18.61 17.71 18.33
1171 NYSE BE Mon, Mar 20, 2023 17.21 17.67 16.88 17.20
1170 NYSE BE Fri, Mar 17, 2023 17.71 17.84 16.77 17.15
1169 NYSE BE Thu, Mar 16, 2023 18.73 18.82 17.64 18.02
1168 NYSE BE Wed, Mar 15, 2023 19.36 19.68 18.32 18.93
1167 NYSE BE Tue, Mar 14, 2023 20.87 21.26 19.78 20.15
1166 NYSE BE Mon, Mar 13, 2023 19.31 20.50 18.40 19.94
1165 NYSE BE Fri, Mar 10, 2023 21.11 21.25 19.78 20.12
1164 NYSE BE Thu, Mar 9, 2023 22.44 22.99 21.22 21.23
1163 NYSE BE Wed, Mar 8, 2023 22.68 22.72 21.93 22.34
1162 NYSE BE Tue, Mar 7, 2023 22.74 23.10 22.35 22.72
1161 NYSE BE Mon, Mar 6, 2023 22.89 23.40 22.65 22.78
1160 NYSE BE Fri, Mar 3, 2023 21.97 22.90 21.77 22.68
1159 NYSE BE Thu, Mar 2, 2023 21.35 21.69 21.12 21.68
1158 NYSE BE Wed, Mar 1, 2023 21.79 22.51 21.68 21.90
1157 NYSE BE Tue, Feb 28, 2023 21.52 21.91 21.44 21.69
1156 NYSE BE Mon, Feb 27, 2023 21.54 21.84 21.34 21.60
1155 NYSE BE Fri, Feb 24, 2023 21.85 21.86 21.06 21.32
1154 NYSE BE Thu, Feb 23, 2023 22.91 22.96 21.95 22.38
1153 NYSE BE Wed, Feb 22, 2023 22.05 22.72 22.05 22.42
1152 NYSE BE Tue, Feb 21, 2023 23.02 23.30 22.34 22.38
1151 NYSE BE Fri, Feb 17, 2023 23.17 23.52 22.74 23.49
1150 NYSE BE Thu, Feb 16, 2023 23.83 24.42 23.37 23.39
1149 NYSE BE Wed, Feb 15, 2023 23.00 24.45 22.79 24.41
1148 NYSE BE Tue, Feb 14, 2023 22.75 23.26 21.92 23.21
1147 NYSE BE Mon, Feb 13, 2023 23.98 24.25 22.94 23.30
1146 NYSE BE Fri, Feb 10, 2023 25.65 25.68 22.32 24.05
1145 NYSE BE Thu, Feb 9, 2023 24.30 24.68 23.59 23.64
1144 NYSE BE Wed, Feb 8, 2023 24.45 24.95 23.76 23.89
1143 NYSE BE Tue, Feb 7, 2023 24.01 24.40 23.31 24.28
1142 NYSE BE Mon, Feb 6, 2023 24.10 24.78 24.02 24.13
1141 NYSE BE Fri, Feb 3, 2023 24.79 25.51 24.59 24.69
1140 NYSE BE Thu, Feb 2, 2023 26.00 26.55 25.06 25.63
1139 NYSE BE Wed, Feb 1, 2023 24.89 25.91 24.40 25.42
1138 NYSE BE Tue, Jan 31, 2023 24.44 25.00 24.17 24.93
1137 NYSE BE Mon, Jan 30, 2023 24.55 25.09 24.05 24.18
1136 NYSE BE Fri, Jan 27, 2023 24.56 25.25 24.05 25.00
1135 NYSE BE Thu, Jan 26, 2023 25.90 26.30 24.44 24.77
1134 NYSE BE Wed, Jan 25, 2023 24.26 25.44 23.62 25.29
1133 NYSE BE Tue, Jan 24, 2023 26.00 26.26 24.66 24.99
1132 NYSE BE Mon, Jan 23, 2023 24.10 25.80 24.03 25.36
1131 NYSE BE Fri, Jan 20, 2023 22.97 24.19 22.90 24.04
1130 NYSE BE Thu, Jan 19, 2023 23.20 23.62 22.18 22.68
1129 NYSE BE Wed, Jan 18, 2023 24.08 24.73 23.63 23.81
1128 NYSE BE Tue, Jan 17, 2023 23.25 24.04 22.98 23.92
1127 NYSE BE Fri, Jan 13, 2023 23.30 23.84 22.99 23.17
1126 NYSE BE Thu, Jan 12, 2023 23.37 23.88 22.72 23.63
1125 NYSE BE Wed, Jan 11, 2023 22.08 23.10 21.77 23.05
1124 NYSE BE Tue, Jan 10, 2023 20.63 22.33 20.63 22.00
1123 NYSE BE Mon, Jan 9, 2023 19.59 20.38 19.39 19.89
1122 NYSE BE Fri, Jan 6, 2023 18.80 19.45 18.35 19.03
1121 NYSE BE Thu, Jan 5, 2023 19.84 19.90 18.92 19.16
1120 NYSE BE Wed, Jan 4, 2023 19.57 20.16 19.20 20.12
1119 NYSE BE Tue, Jan 3, 2023 19.64 19.98 18.83 19.19
1118 NYSE BE Fri, Dec 30, 2022 18.39 19.21 18.36 19.12
1117 NYSE BE Thu, Dec 29, 2022 18.20 18.85 18.09 18.70
1116 NYSE BE Wed, Dec 28, 2022 17.60 18.10 17.28 17.80
1115 NYSE BE Tue, Dec 27, 2022 18.37 18.42 17.44 17.64
1114 NYSE BE Fri, Dec 23, 2022 19.33 19.50 18.53 18.53
1113 NYSE BE Thu, Dec 22, 2022 20.08 20.21 19.03 19.52
1112 NYSE BE Wed, Dec 21, 2022 20.80 21.09 20.38 20.48
1111 NYSE BE Tue, Dec 20, 2022 20.36 21.18 20.04 20.55
1110 NYSE BE Mon, Dec 19, 2022 22.02 22.02 20.68 20.81
1109 NYSE BE Fri, Dec 16, 2022 22.21 22.30 21.41 22.04
1108 NYSE BE Thu, Dec 15, 2022 22.75 23.39 21.88 22.47
1107 NYSE BE Wed, Dec 14, 2022 22.51 24.41 22.51 23.26
1106 NYSE BE Tue, Dec 13, 2022 22.80 23.30 21.69 21.96
1105 NYSE BE Mon, Dec 12, 2022 20.67 21.88 20.54 21.81
1104 NYSE BE Fri, Dec 9, 2022 20.46 20.84 20.30 20.47
1103 NYSE BE Thu, Dec 8, 2022 20.25 20.97 19.88 20.54
1102 NYSE BE Wed, Dec 7, 2022 19.99 20.58 19.71 20.04
1101 NYSE BE Tue, Dec 6, 2022 21.02 21.11 19.85 20.13
1100 NYSE BE Mon, Dec 5, 2022 21.77 22.18 20.81 21.02
1099 NYSE BE Fri, Dec 2, 2022 20.95 22.08 20.87 21.98
1098 NYSE BE Thu, Dec 1, 2022 21.20 21.58 20.58 21.52
1097 NYSE BE Wed, Nov 30, 2022 20.79 21.35 20.04 21.29
1096 NYSE BE Tue, Nov 29, 2022 21.27 21.45 20.45 20.65
1095 NYSE BE Mon, Nov 28, 2022 21.79 22.17 20.95 21.03
1094 NYSE BE Fri, Nov 25, 2022 22.13 22.22 21.76 22.11
1093 NYSE BE Wed, Nov 23, 2022 21.46 22.46 21.10 22.31
1092 NYSE BE Tue, Nov 22, 2022 20.88 21.52 20.58 21.47
1091 NYSE BE Mon, Nov 21, 2022 20.63 21.18 20.52 20.85
1090 NYSE BE Fri, Nov 18, 2022 21.56 21.78 20.36 21.06
1089 NYSE BE Thu, Nov 17, 2022 20.50 21.19 19.82 21.12
1088 NYSE BE Wed, Nov 16, 2022 21.60 21.83 21.01 21.25
1087 NYSE BE Tue, Nov 15, 2022 21.94 22.70 21.94 21.99
1086 NYSE BE Mon, Nov 14, 2022 21.57 21.92 20.48 21.57
1085 NYSE BE Fri, Nov 11, 2022 21.75 22.93 21.54 21.83
1084 NYSE BE Thu, Nov 10, 2022 19.70 21.81 19.70 21.65
1083 NYSE BE Wed, Nov 9, 2022 19.10 20.05 18.24 18.26
1082 NYSE BE Tue, Nov 8, 2022 19.75 20.11 19.16 19.49
1081 NYSE BE Mon, Nov 7, 2022 19.50 19.74 18.79 19.41
1080 NYSE BE Fri, Nov 4, 2022 19.33 20.94 18.05 19.24
1079 NYSE BE Thu, Nov 3, 2022 17.20 17.73 17.03 17.23
1078 NYSE BE Wed, Nov 2, 2022 18.25 18.45 17.27 17.33
1077 NYSE BE Tue, Nov 1, 2022 19.42 19.72 18.24 18.27
1076 NYSE BE Mon, Oct 31, 2022 18.30 18.88 18.20 18.71
1075 NYSE BE Fri, Oct 28, 2022 18.56 18.76 17.76 18.52
1074 NYSE BE Thu, Oct 27, 2022 18.61 18.87 18.22 18.56
1073 NYSE BE Wed, Oct 26, 2022 18.17 19.14 18.17 18.44
1072 NYSE BE Tue, Oct 25, 2022 16.60 18.20 16.59 17.97
1071 NYSE BE Mon, Oct 24, 2022 16.83 16.84 16.04 16.59
1070 NYSE BE Fri, Oct 21, 2022 16.22 16.72 15.68 16.69
1069 NYSE BE Thu, Oct 20, 2022 16.40 17.05 16.12 16.25
1068 NYSE BE Wed, Oct 19, 2022 16.99 16.99 16.18 16.53
1067 NYSE BE Tue, Oct 18, 2022 17.50 17.88 17.06 17.16
1066 NYSE BE Mon, Oct 17, 2022 17.00 17.12 16.51 16.79
1065 NYSE BE Fri, Oct 14, 2022 16.85 17.70 16.40 16.41
1064 NYSE BE Thu, Oct 13, 2022 16.00 17.31 15.85 16.97
1063 NYSE BE Wed, Oct 12, 2022 17.44 17.45 16.55 16.66
1062 NYSE BE Tue, Oct 11, 2022 17.25 17.86 17.03 17.49
1061 NYSE BE Mon, Oct 10, 2022 17.93 17.96 17.29 17.50
1060 NYSE BE Fri, Oct 7, 2022 18.36 18.83 17.77 17.93
1059 NYSE BE Thu, Oct 6, 2022 20.38 21.21 18.47 19.08
1058 NYSE BE Wed, Oct 5, 2022 21.29 21.49 20.12 20.55
1057 NYSE BE Tue, Oct 4, 2022 21.57 22.07 21.33 21.90
1056 NYSE BE Mon, Oct 3, 2022 20.42 21.01 20.22 20.74
1055 NYSE BE Fri, Sep 30, 2022 20.22 20.82 19.96 19.99
1054 NYSE BE Thu, Sep 29, 2022 21.15 21.31 19.62 20.19
1053 NYSE BE Wed, Sep 28, 2022 21.28 21.88 20.89 21.65
1052 NYSE BE Tue, Sep 27, 2022 21.13 21.68 20.74 21.20
1051 NYSE BE Mon, Sep 26, 2022 21.27 22.13 20.72 20.75
1050 NYSE BE Fri, Sep 23, 2022 22.00 22.26 20.96 21.36
1049 NYSE BE Thu, Sep 22, 2022 24.02 24.21 22.33 22.86
1048 NYSE BE Wed, Sep 21, 2022 24.09 25.23 23.98 24.03
1047 NYSE BE Tue, Sep 20, 2022 25.27 25.99 23.90 23.90
1046 NYSE BE Mon, Sep 19, 2022 24.76 25.55 24.66 25.33
1045 NYSE BE Fri, Sep 16, 2022 24.80 25.44 24.41 25.19
1044 NYSE BE Thu, Sep 15, 2022 26.25 26.86 25.70 25.87
1043 NYSE BE Wed, Sep 14, 2022 25.34 26.74 24.87 26.68
1042 NYSE BE Tue, Sep 13, 2022 24.56 25.55 24.25 25.24
1041 NYSE BE Mon, Sep 12, 2022 26.41 26.45 25.41 26.23
1040 NYSE BE Fri, Sep 9, 2022 26.00 26.31 25.73 26.14
1039 NYSE BE Thu, Sep 8, 2022 25.00 25.95 24.85 25.76
1038 NYSE BE Wed, Sep 7, 2022 24.04 25.55 24.00 25.43
1037 NYSE BE Tue, Sep 6, 2022 23.71 24.30 23.10 24.07
1036 NYSE BE Fri, Sep 2, 2022 25.12 25.26 23.62 23.67
1035 NYSE BE Thu, Sep 1, 2022 24.70 25.00 23.88 24.66
1034 NYSE BE Wed, Aug 31, 2022 25.98 26.48 25.07 25.41
1033 NYSE BE Tue, Aug 30, 2022 26.23 26.66 24.78 25.40
1032 NYSE BE Mon, Aug 29, 2022 25.73 26.51 25.46 25.74
1031 NYSE BE Fri, Aug 26, 2022 27.55 27.86 25.80 26.22
1030 NYSE BE Thu, Aug 25, 2022 27.14 27.63 25.64 27.36
1029 NYSE BE Wed, Aug 24, 2022 24.59 26.02 24.36 25.67
1028 NYSE BE Tue, Aug 23, 2022 24.70 25.21 24.03 24.10
1027 NYSE BE Mon, Aug 22, 2022 24.45 24.70 23.45 24.70
1026 NYSE BE Fri, Aug 19, 2022 25.75 26.14 24.97 25.54
1025 NYSE BE Thu, Aug 18, 2022 26.75 27.17 25.59 26.57
1024 NYSE BE Wed, Aug 17, 2022 26.00 27.20 25.68 26.58
1023 NYSE BE Tue, Aug 16, 2022 28.60 28.78 26.38 26.80
1022 NYSE BE Mon, Aug 15, 2022 30.20 31.36 30.05 30.36
1021 NYSE BE Fri, Aug 12, 2022 29.49 31.47 28.84 30.46
1020 NYSE BE Thu, Aug 11, 2022 29.50 30.39 29.06 29.20
1019 NYSE BE Wed, Aug 10, 2022 25.75 29.58 25.10 29.30
1018 NYSE BE Tue, Aug 9, 2022 24.47 25.20 24.03 24.76
1017 NYSE BE Mon, Aug 8, 2022 25.03 25.80 24.75 25.15
1016 NYSE BE Fri, Aug 5, 2022 23.45 24.28 22.97 24.10
1015 NYSE BE Thu, Aug 4, 2022 21.54 22.94 21.43 22.88
1014 NYSE BE Wed, Aug 3, 2022 21.78 21.87 20.63 21.49
1013 NYSE BE Tue, Aug 2, 2022 20.09 21.69 20.02 21.40
1012 NYSE BE Mon, Aug 1, 2022 20.15 20.69 19.49 20.36
1011 NYSE BE Fri, Jul 29, 2022 20.00 20.84 19.78 20.23
1010 NYSE BE Thu, Jul 28, 2022 19.30 22.02 19.19 20.17
1009 NYSE BE Wed, Jul 27, 2022 16.90 17.29 16.46 17.20
1008 NYSE BE Tue, Jul 26, 2022 16.90 17.07 16.29 16.44
1007 NYSE BE Mon, Jul 25, 2022 16.50 17.14 16.19 17.06
1006 NYSE BE Fri, Jul 22, 2022 17.62 18.01 16.34 16.52
1005 NYSE BE Thu, Jul 21, 2022 17.97 18.07 17.29 17.62
1004 NYSE BE Wed, Jul 20, 2022 17.78 18.47 17.68 18.05
1003 NYSE BE Tue, Jul 19, 2022 17.15 17.69 16.63 17.45
1002 NYSE BE Mon, Jul 18, 2022 16.41 17.40 16.38 16.81
1001 NYSE BE Fri, Jul 15, 2022 16.56 16.68 15.06 16.05
1000 NYSE BE Thu, Jul 14, 2022 17.31 17.44 16.87 17.08
999 NYSE BE Wed, Jul 13, 2022 17.06 17.95 16.75 17.61
998 NYSE BE Tue, Jul 12, 2022 17.71 17.86 16.83 17.49
997 NYSE BE Mon, Jul 11, 2022 18.73 18.90 17.71 17.87
996 NYSE BE Fri, Jul 8, 2022 18.40 19.52 18.17 18.90
995 NYSE BE Thu, Jul 7, 2022 17.51 18.70 17.43 18.37
994 NYSE BE Wed, Jul 6, 2022 17.24 17.98 16.94 17.29
993 NYSE BE Tue, Jul 5, 2022 16.42 17.24 15.48 17.20
992 NYSE BE Fri, Jul 1, 2022 16.72 17.18 16.42 16.88
991 NYSE BE Thu, Jun 30, 2022 16.08 16.77 15.78 16.50
990 NYSE BE Wed, Jun 29, 2022 16.74 16.77 15.85 16.34
989 NYSE BE Tue, Jun 28, 2022 18.25 18.53 16.92 17.11
988 NYSE BE Mon, Jun 27, 2022 18.24 18.59 17.77 18.25
987 NYSE BE Fri, Jun 24, 2022 18.42 18.55 17.77 18.08
986 NYSE BE Thu, Jun 23, 2022 17.05 18.15 16.73 18.11
985 NYSE BE Wed, Jun 22, 2022 16.69 17.45 16.58 16.85
984 NYSE BE Tue, Jun 21, 2022 17.20 17.89 17.19 17.28
983 NYSE BE Fri, Jun 17, 2022 16.23 17.36 16.15 16.99
982 NYSE BE Thu, Jun 16, 2022 15.92 16.45 15.31 16.01
981 NYSE BE Wed, Jun 15, 2022 15.90 17.26 15.59 16.64
980 NYSE BE Tue, Jun 14, 2022 15.69 16.12 15.22 15.65
979 NYSE BE Mon, Jun 13, 2022 15.97 16.30 14.63 15.61
978 NYSE BE Fri, Jun 10, 2022 17.40 17.83 16.76 17.05
977 NYSE BE Thu, Jun 9, 2022 18.32 18.84 17.81 17.85
976 NYSE BE Wed, Jun 8, 2022 18.98 19.46 18.55 18.68
975 NYSE BE Tue, Jun 7, 2022 18.51 19.41 18.36 19.18
974 NYSE BE Mon, Jun 6, 2022 18.80 19.82 18.54 18.88
973 NYSE BE Fri, Jun 3, 2022 18.23 18.89 17.91 18.22
972 NYSE BE Thu, Jun 2, 2022 17.12 18.78 17.09 18.54
971 NYSE BE Wed, Jun 1, 2022 17.76 18.06 16.70 17.01
970 NYSE BE Tue, May 31, 2022 18.34 18.56 17.20 17.52
969 NYSE BE Fri, May 27, 2022 16.67 18.30 16.67 18.28
968 NYSE BE Thu, May 26, 2022 15.46 16.71 15.41 16.57
967 NYSE BE Wed, May 25, 2022 15.13 16.05 15.04 15.61
966 NYSE BE Tue, May 24, 2022 15.96 15.96 14.83 15.01
965 NYSE BE Mon, May 23, 2022 15.56 16.07 15.08 16.07
964 NYSE BE Fri, May 20, 2022 15.80 15.99 14.85 15.64
963 NYSE BE Thu, May 19, 2022 13.97 15.96 13.92 15.57
962 NYSE BE Wed, May 18, 2022 14.58 15.48 13.98 14.11
961 NYSE BE Tue, May 17, 2022 14.23 14.84 14.01 14.81
960 NYSE BE Mon, May 16, 2022 13.75 14.55 13.55 14.05
959 NYSE BE Fri, May 13, 2022 12.86 14.04 12.67 13.88
958 NYSE BE Thu, May 12, 2022 11.95 13.03 11.47 12.35
957 NYSE BE Wed, May 11, 2022 13.24 13.62 12.04 12.13
956 NYSE BE Tue, May 10, 2022 14.04 14.22 12.56 13.29
955 NYSE BE Mon, May 9, 2022 14.59 14.67 13.26 13.59
954 NYSE BE Fri, May 6, 2022 15.82 16.61 14.53 15.13
953 NYSE BE Thu, May 5, 2022 19.96 20.14 18.50 18.97
952 NYSE BE Wed, May 4, 2022 19.24 20.38 18.77 20.30
951 NYSE BE Tue, May 3, 2022 18.74 19.55 18.46 18.95
950 NYSE BE Mon, May 2, 2022 18.23 18.85 17.88 18.76
949 NYSE BE Fri, Apr 29, 2022 19.51 19.91 18.50 18.56
948 NYSE BE Thu, Apr 28, 2022 19.71 19.99 18.34 19.50
947 NYSE BE Wed, Apr 27, 2022 19.53 20.12 19.22 19.49
946 NYSE BE Tue, Apr 26, 2022 19.45 19.77 19.00 19.41
945 NYSE BE Mon, Apr 25, 2022 18.50 19.64 18.14 19.64
944 NYSE BE Fri, Apr 22, 2022 19.73 20.22 18.91 19.06
943 NYSE BE Thu, Apr 21, 2022 22.77 22.97 19.66 19.80
942 NYSE BE Wed, Apr 20, 2022 23.47 23.49 22.40 22.46
941 NYSE BE Tue, Apr 19, 2022 22.58 23.60 22.17 23.29
940 NYSE BE Mon, Apr 18, 2022 22.39 22.71 21.92 22.11
939 NYSE BE Thu, Apr 14, 2022 23.26 23.37 22.40 22.45
938 NYSE BE Wed, Apr 13, 2022 22.55 23.29 22.22 23.26
937 NYSE BE Tue, Apr 12, 2022 23.25 23.76 22.29 22.37
936 NYSE BE Mon, Apr 11, 2022 22.32 23.39 22.15 22.95
935 NYSE BE Fri, Apr 8, 2022 23.06 23.34 22.45 22.55
934 NYSE BE Thu, Apr 7, 2022 23.81 24.28 22.63 23.15
933 NYSE BE Wed, Apr 6, 2022 24.51 24.69 23.33 23.93
932 NYSE BE Tue, Apr 5, 2022 26.73 27.06 24.97 25.07
931 NYSE BE Mon, Apr 4, 2022 24.65 26.31 24.65 26.21
930 NYSE BE Fri, Apr 1, 2022 24.16 24.62 23.87 24.54
929 NYSE BE Thu, Mar 31, 2022 24.62 25.40 24.09 24.15
928 NYSE BE Wed, Mar 30, 2022 25.21 25.58 24.37 24.54
927 NYSE BE Tue, Mar 29, 2022 24.38 25.82 24.08 25.47
926 NYSE BE Mon, Mar 28, 2022 24.32 24.84 23.38 24.15
925 NYSE BE Fri, Mar 25, 2022 24.93 24.93 23.78 24.18
924 NYSE BE Thu, Mar 24, 2022 24.01 24.97 23.52 24.94
923 NYSE BE Wed, Mar 23, 2022 23.58 25.20 23.50 24.01
922 NYSE BE Tue, Mar 22, 2022 23.11 24.34 22.96 23.78
921 NYSE BE Mon, Mar 21, 2022 23.50 24.21 22.58 23.11
920 NYSE BE Fri, Mar 18, 2022 23.35 24.49 23.35 23.94
919 NYSE BE Thu, Mar 17, 2022 22.20 23.65 22.20 23.48
918 NYSE BE Wed, Mar 16, 2022 21.38 22.38 20.94 22.35
917 NYSE BE Tue, Mar 15, 2022 20.66 21.20 19.62 21.20
916 NYSE BE Mon, Mar 14, 2022 22.48 22.48 20.29 20.66
915 NYSE BE Fri, Mar 11, 2022 23.70 24.55 22.74 22.85
914 NYSE BE Thu, Mar 10, 2022 23.47 23.98 22.64 23.43
913 NYSE BE Wed, Mar 9, 2022 23.50 24.67 23.01 23.90
912 NYSE BE Tue, Mar 8, 2022 21.49 24.54 21.12 23.67
911 NYSE BE Mon, Mar 7, 2022 21.98 23.29 21.22 21.32
910 NYSE BE Fri, Mar 4, 2022 22.13 22.80 20.89 21.10
909 NYSE BE Thu, Mar 3, 2022 22.49 22.82 21.45 21.70
908 NYSE BE Wed, Mar 2, 2022 22.53 22.78 21.72 22.39
907 NYSE BE Tue, Mar 1, 2022 22.09 23.05 21.60 22.56
906 NYSE BE Mon, Feb 28, 2022 21.53 23.44 21.18 22.20
905 NYSE BE Fri, Feb 25, 2022 19.81 20.35 19.26 20.32
904 NYSE BE Thu, Feb 24, 2022 16.40 19.98 16.32 19.91
903 NYSE BE Wed, Feb 23, 2022 17.82 18.26 17.21 17.48
902 NYSE BE Tue, Feb 22, 2022 18.06 18.45 17.39 17.52
901 NYSE BE Fri, Feb 18, 2022 18.91 19.23 18.04 18.35
900 NYSE BE Thu, Feb 17, 2022 19.47 19.89 18.62 18.91
899 NYSE BE Wed, Feb 16, 2022 19.49 20.07 18.89 19.76
898 NYSE BE Tue, Feb 15, 2022 18.04 20.04 17.98 19.93
897 NYSE BE Mon, Feb 14, 2022 17.86 18.79 16.95 17.51
896 NYSE BE Fri, Feb 11, 2022 16.40 18.21 16.38 16.88
895 NYSE BE Thu, Feb 10, 2022 15.28 16.75 15.07 15.49
894 NYSE BE Wed, Feb 9, 2022 15.35 16.10 15.20 16.03
893 NYSE BE Tue, Feb 8, 2022 14.16 14.93 14.06 14.85
892 NYSE BE Mon, Feb 7, 2022 13.98 15.07 13.95 14.41
891 NYSE BE Fri, Feb 4, 2022 14.09 14.65 13.94 14.25
890 NYSE BE Thu, Feb 3, 2022 14.33 14.84 14.05 14.08
889 NYSE BE Wed, Feb 2, 2022 15.43 15.82 14.57 14.90
888 NYSE BE Tue, Feb 1, 2022 15.52 15.74 14.73 15.22
887 NYSE BE Mon, Jan 31, 2022 13.80 15.09 13.75 15.08
886 NYSE BE Fri, Jan 28, 2022 13.15 13.60 12.55 13.59
885 NYSE BE Thu, Jan 27, 2022 14.79 15.08 13.12 13.22
884 NYSE BE Wed, Jan 26, 2022 15.75 15.95 14.44 14.49
883 NYSE BE Tue, Jan 25, 2022 15.08 15.35 14.38 15.22
882 NYSE BE Mon, Jan 24, 2022 14.97 15.67 13.90 15.63
881 NYSE BE Fri, Jan 21, 2022 16.42 16.74 15.53 15.58
880 NYSE BE Thu, Jan 20, 2022 17.13 18.19 16.62 16.66
879 NYSE BE Wed, Jan 19, 2022 17.15 17.66 16.70 16.83
878 NYSE BE Tue, Jan 18, 2022 17.59 17.66 17.03 17.04
877 NYSE BE Fri, Jan 14, 2022 18.10 18.30 17.66 18.13
876 NYSE BE Thu, Jan 13, 2022 19.13 19.32 18.30 18.31
875 NYSE BE Wed, Jan 12, 2022 20.00 20.33 19.10 19.18
874 NYSE BE Tue, Jan 11, 2022 19.28 19.69 19.05 19.65
873 NYSE BE Mon, Jan 10, 2022 18.92 19.15 18.48 19.13
872 NYSE BE Fri, Jan 7, 2022 19.42 20.24 19.00 19.25
871 NYSE BE Thu, Jan 6, 2022 19.91 20.33 19.00 19.47
870 NYSE BE Wed, Jan 5, 2022 21.74 21.74 20.02 20.21
869 NYSE BE Tue, Jan 4, 2022 22.33 22.36 20.97 21.55
868 NYSE BE Mon, Jan 3, 2022 22.30 22.96 21.97 22.14
867 NYSE BE Fri, Dec 31, 2021 22.04 23.00 21.92 21.93
866 NYSE BE Thu, Dec 30, 2021 21.12 22.32 21.11 21.89
865 NYSE BE Wed, Dec 29, 2021 20.98 21.50 20.47 21.16
864 NYSE BE Tue, Dec 28, 2021 22.00 22.07 20.91 21.45
863 NYSE BE Mon, Dec 27, 2021 22.42 22.42 21.52 21.99
862 NYSE BE Thu, Dec 23, 2021 21.59 22.17 21.11 22.00
861 NYSE BE Wed, Dec 22, 2021 21.61 22.29 21.40 21.62
860 NYSE BE Tue, Dec 21, 2021 20.81 21.78 20.74 21.67
859 NYSE BE Mon, Dec 20, 2021 20.91 21.16 19.84 20.13
858 NYSE BE Fri, Dec 17, 2021 20.90 22.02 20.66 21.68
857 NYSE BE Thu, Dec 16, 2021 22.96 23.12 21.04 21.33
856 NYSE BE Wed, Dec 15, 2021 21.31 22.30 20.51 22.02
855 NYSE BE Tue, Dec 14, 2021 22.31 22.52 21.25 21.49
854 NYSE BE Mon, Dec 13, 2021 23.14 23.75 22.43 22.90
853 NYSE BE Fri, Dec 10, 2021 24.11 24.55 23.21 23.68
852 NYSE BE Thu, Dec 9, 2021 24.89 25.78 23.85 24.11
851 NYSE BE Wed, Dec 8, 2021 25.70 26.01 24.93 25.27
850 NYSE BE Tue, Dec 7, 2021 25.27 26.21 25.15 25.70
849 NYSE BE Mon, Dec 6, 2021 24.33 25.21 23.45 24.45
848 NYSE BE Fri, Dec 3, 2021 26.29 26.32 23.72 24.72
847 NYSE BE Thu, Dec 2, 2021 25.60 26.83 25.16 26.21
846 NYSE BE Wed, Dec 1, 2021 28.30 28.42 25.21 25.64
845 NYSE BE Tue, Nov 30, 2021 27.14 27.99 25.75 27.48
844 NYSE BE Mon, Nov 29, 2021 27.78 28.11 26.63 27.42
843 NYSE BE Fri, Nov 26, 2021 26.94 27.97 26.62 27.28
842 NYSE BE Wed, Nov 24, 2021 28.36 28.68 27.79 28.34
841 NYSE BE Tue, Nov 23, 2021 28.93 29.30 27.95 28.53
840 NYSE BE Mon, Nov 22, 2021 30.35 30.39 28.23 28.75
839 NYSE BE Fri, Nov 19, 2021 29.37 31.03 29.15 29.95
838 NYSE BE Thu, Nov 18, 2021 31.32 31.47 29.08 29.83
837 NYSE BE Wed, Nov 17, 2021 30.98 32.00 30.78 31.32
836 NYSE BE Tue, Nov 16, 2021 30.60 31.17 29.67 30.96
835 NYSE BE Mon, Nov 15, 2021 32.53 32.95 30.07 30.37
834 NYSE BE Fri, Nov 12, 2021 34.16 35.11 33.79 34.15
833 NYSE BE Thu, Nov 11, 2021 33.32 35.05 33.09 33.89
832 NYSE BE Wed, Nov 10, 2021 33.62 35.04 32.82 33.03
831 NYSE BE Tue, Nov 9, 2021 35.03 35.48 33.51 34.29
830 NYSE BE Mon, Nov 8, 2021 32.37 37.01 32.37 35.56
829 NYSE BE Fri, Nov 5, 2021 28.53 33.90 27.84 32.00
828 NYSE BE Thu, Nov 4, 2021 32.74 32.77 29.70 30.16
827 NYSE BE Wed, Nov 3, 2021 31.53 32.50 30.37 31.97
826 NYSE BE Tue, Nov 2, 2021 32.14 32.63 31.23 32.14
825 NYSE BE Mon, Nov 1, 2021 31.62 32.94 31.34 32.35
824 NYSE BE Fri, Oct 29, 2021 29.13 31.32 29.10 31.26
823 NYSE BE Thu, Oct 28, 2021 27.86 29.97 27.85 29.25
822 NYSE BE Wed, Oct 27, 2021 28.96 29.56 27.33 27.61
821 NYSE BE Tue, Oct 26, 2021 26.96 29.07 26.71 28.41
820 NYSE BE Mon, Oct 25, 2021 25.25 28.13 24.84 27.69
819 NYSE BE Fri, Oct 22, 2021 21.00 21.20 19.91 20.19
818 NYSE BE Thu, Oct 21, 2021 20.74 21.63 20.62 21.20
817 NYSE BE Wed, Oct 20, 2021 21.55 21.62 20.76 20.91
816 NYSE BE Tue, Oct 19, 2021 21.51 22.15 21.19 21.67
815 NYSE BE Mon, Oct 18, 2021 20.96 21.66 20.78 21.27
814 NYSE BE Fri, Oct 15, 2021 22.08 22.40 21.06 21.13
813 NYSE BE Thu, Oct 14, 2021 22.41 22.71 21.02 21.83
812 NYSE BE Wed, Oct 13, 2021 21.48 22.28 21.24 22.08
811 NYSE BE Tue, Oct 12, 2021 20.14 21.13 19.93 20.81
810 NYSE BE Mon, Oct 11, 2021 19.34 20.55 19.26 19.85
809 NYSE BE Fri, Oct 8, 2021 19.30 19.84 19.07 19.15
808 NYSE BE Thu, Oct 7, 2021 19.00 19.67 18.81 19.16
807 NYSE BE Wed, Oct 6, 2021 18.05 18.86 18.00 18.70
806 NYSE BE Tue, Oct 5, 2021 17.49 18.48 17.40 18.43
805 NYSE BE Mon, Oct 4, 2021 18.22 18.27 16.82 16.91
804 NYSE BE Fri, Oct 1, 2021 18.70 18.93 18.24 18.47
803 NYSE BE Thu, Sep 30, 2021 18.60 19.02 18.40 18.72
802 NYSE BE Wed, Sep 29, 2021 18.60 19.10 18.37 18.55
801 NYSE BE Tue, Sep 28, 2021 19.85 20.02 18.55 18.58
800 NYSE BE Mon, Sep 27, 2021 19.05 20.36 18.90 20.10
799 NYSE BE Fri, Sep 24, 2021 19.50 19.60 18.85 19.02
798 NYSE BE Thu, Sep 23, 2021 19.82 19.88 19.40 19.64
797 NYSE BE Wed, Sep 22, 2021 18.73 19.67 18.64 19.28
796 NYSE BE Tue, Sep 21, 2021 18.91 19.14 18.41 18.54
795 NYSE BE Mon, Sep 20, 2021 18.61 19.07 18.38 18.71
794 NYSE BE Fri, Sep 17, 2021 19.08 19.66 18.97 19.57
793 NYSE BE Thu, Sep 16, 2021 19.25 19.25 18.62 18.99
792 NYSE BE Wed, Sep 15, 2021 19.51 19.69 18.97 19.33
791 NYSE BE Tue, Sep 14, 2021 20.75 20.97 19.41 19.64
790 NYSE BE Mon, Sep 13, 2021 19.62 20.42 19.20 20.21
789 NYSE BE Fri, Sep 10, 2021 20.44 20.74 19.56 19.61
788 NYSE BE Thu, Sep 9, 2021 20.44 21.11 20.23 20.28
787 NYSE BE Wed, Sep 8, 2021 21.50 21.51 20.40 20.52
786 NYSE BE Tue, Sep 7, 2021 21.98 22.54 21.50 21.50
785 NYSE BE Fri, Sep 3, 2021 21.95 22.36 21.71 21.89
784 NYSE BE Thu, Sep 2, 2021 22.03 22.78 21.91 22.02
783 NYSE BE Wed, Sep 1, 2021 21.50 22.03 21.41 21.90
782 NYSE BE Tue, Aug 31, 2021 21.69 22.05 21.26 21.42
781 NYSE BE Mon, Aug 30, 2021 21.52 21.69 20.96 21.47
780 NYSE BE Fri, Aug 27, 2021 21.04 22.03 20.88 21.42
779 NYSE BE Thu, Aug 26, 2021 21.11 21.88 20.95 21.03
778 NYSE BE Wed, Aug 25, 2021 21.28 21.71 20.82 21.28
777 NYSE BE Tue, Aug 24, 2021 21.00 21.28 20.58 21.22
776 NYSE BE Mon, Aug 23, 2021 20.09 21.00 20.08 20.79
775 NYSE BE Fri, Aug 20, 2021 19.50 20.14 19.45 20.00
774 NYSE BE Thu, Aug 19, 2021 20.01 20.30 19.36 19.56
773 NYSE BE Wed, Aug 18, 2021 20.40 21.00 19.91 20.45
772 NYSE BE Tue, Aug 17, 2021 20.08 20.71 19.75 20.31
771 NYSE BE Mon, Aug 16, 2021 20.94 21.04 20.23 20.26
770 NYSE BE Fri, Aug 13, 2021 22.24 22.25 21.09 21.24
769 NYSE BE Thu, Aug 12, 2021 22.02 22.39 21.41 22.32
768 NYSE BE Wed, Aug 11, 2021 23.13 23.25 21.48 21.97
767 NYSE BE Tue, Aug 10, 2021 23.77 24.23 22.89 23.11
766 NYSE BE Mon, Aug 9, 2021 21.55 23.67 21.55 23.10
765 NYSE BE Fri, Aug 6, 2021 21.84 22.38 21.52 21.68
764 NYSE BE Thu, Aug 5, 2021 19.96 21.43 19.57 21.34
763 NYSE BE Wed, Aug 4, 2021 21.50 21.51 20.43 20.62
762 NYSE BE Tue, Aug 3, 2021 21.38 21.48 20.82 21.43
761 NYSE BE Mon, Aug 2, 2021 22.00 22.27 21.31 21.34
760 NYSE BE Fri, Jul 30, 2021 21.33 22.16 21.28 21.80
759 NYSE BE Thu, Jul 29, 2021 22.44 22.46 21.51 21.65
758 NYSE BE Wed, Jul 28, 2021 21.11 22.46 20.68 22.10
757 NYSE BE Tue, Jul 27, 2021 21.06 21.11 20.01 20.77
756 NYSE BE Mon, Jul 26, 2021 21.38 21.87 20.86 21.16
755 NYSE BE Fri, Jul 23, 2021 21.90 21.91 20.90 21.49
754 NYSE BE Thu, Jul 22, 2021 22.42 22.64 21.68 21.81
753 NYSE BE Wed, Jul 21, 2021 21.50 22.69 21.44 22.55
752 NYSE BE Tue, Jul 20, 2021 20.24 21.17 19.75 20.88
751 NYSE BE Mon, Jul 19, 2021 19.71 20.72 19.47 20.26
750 NYSE BE Fri, Jul 16, 2021 20.76 20.86 20.03 20.24
749 NYSE BE Thu, Jul 15, 2021 20.95 21.73 20.11 20.64
748 NYSE BE Wed, Jul 14, 2021 22.44 22.54 20.95 21.09
747 NYSE BE Tue, Jul 13, 2021 22.45 22.73 21.96 22.05
746 NYSE BE Mon, Jul 12, 2021 23.31 23.49 22.42 22.81
745 NYSE BE Fri, Jul 9, 2021 23.45 23.53 22.82 23.11
744 NYSE BE Thu, Jul 8, 2021 22.72 23.50 22.31 23.21
743 NYSE BE Wed, Jul 7, 2021 26.02 26.10 23.51 23.52
742 NYSE BE Tue, Jul 6, 2021 26.38 26.72 25.64 25.99
741 NYSE BE Fri, Jul 2, 2021 26.49 26.78 25.84 26.35
740 NYSE BE Thu, Jul 1, 2021 27.01 27.21 26.00 26.62
739 NYSE BE Wed, Jun 30, 2021 27.25 27.42 26.61 26.87
738 NYSE BE Tue, Jun 29, 2021 28.65 28.99 27.03 27.15
737 NYSE BE Mon, Jun 28, 2021 27.39 28.49 27.35 28.39
736 NYSE BE Fri, Jun 25, 2021 27.90 28.14 27.24 27.38
735 NYSE BE Thu, Jun 24, 2021 28.35 28.44 27.27 27.42
734 NYSE BE Wed, Jun 23, 2021 26.38 28.04 26.13 27.85
733 NYSE BE Tue, Jun 22, 2021 25.50 27.00 25.28 26.52
732 NYSE BE Mon, Jun 21, 2021 24.71 25.55 24.12 25.44
731 NYSE BE Fri, Jun 18, 2021 24.34 25.11 24.22 24.65
730 NYSE BE Thu, Jun 17, 2021 24.00 25.29 24.00 24.89
729 NYSE BE Wed, Jun 16, 2021 24.17 24.47 23.52 24.23
728 NYSE BE Tue, Jun 15, 2021 25.21 25.56 24.17 24.29
727 NYSE BE Mon, Jun 14, 2021 25.56 25.97 25.02 25.27
726 NYSE BE Fri, Jun 11, 2021 25.36 25.91 25.20 25.54
725 NYSE BE Thu, Jun 10, 2021 24.96 25.67 24.77 25.12
724 NYSE BE Wed, Jun 9, 2021 26.72 26.98 25.31 25.36
723 NYSE BE Tue, Jun 8, 2021 26.01 26.72 25.58 26.46
722 NYSE BE Mon, Jun 7, 2021 24.27 25.99 23.85 25.63
721 NYSE BE Fri, Jun 4, 2021 24.53 25.43 24.46 24.59
720 NYSE BE Thu, Jun 3, 2021 24.71 25.40 24.30 24.73
719 NYSE BE Wed, Jun 2, 2021 24.48 24.67 23.81 24.66
718 NYSE BE Tue, Jun 1, 2021 24.81 24.83 23.61 24.44
717 NYSE BE Fri, May 28, 2021 24.34 24.81 23.93 24.17
716 NYSE BE Thu, May 27, 2021 23.10 23.87 22.62 23.82
715 NYSE BE Wed, May 26, 2021 21.71 23.11 21.57 23.04
714 NYSE BE Tue, May 25, 2021 21.80 22.19 21.42 21.58
713 NYSE BE Mon, May 24, 2021 22.41 22.71 21.63 21.85
712 NYSE BE Fri, May 21, 2021 22.09 22.80 21.57 22.29
711 NYSE BE Thu, May 20, 2021 21.96 22.47 21.33 21.91
710 NYSE BE Wed, May 19, 2021 19.45 21.06 19.39 20.89
709 NYSE BE Tue, May 18, 2021 19.88 20.77 19.34 20.43
708 NYSE BE Mon, May 17, 2021 19.99 20.32 19.33 19.61
707 NYSE BE Fri, May 14, 2021 19.67 20.41 19.50 20.30
706 NYSE BE Thu, May 13, 2021 19.50 20.38 18.40 18.79
705 NYSE BE Wed, May 12, 2021 20.12 20.42 19.10 19.31
704 NYSE BE Tue, May 11, 2021 19.00 21.31 18.50 20.75
703 NYSE BE Mon, May 10, 2021 22.18 22.50 19.99 20.09
702 NYSE BE Fri, May 7, 2021 22.74 23.49 22.38 23.23
701 NYSE BE Thu, May 6, 2021 21.10 22.39 19.88 22.24
700 NYSE BE Wed, May 5, 2021 23.41 23.14 20.00 21.63
699 NYSE BE Tue, May 4, 2021 23.67 23.78 22.51 23.15
698 NYSE BE Mon, May 3, 2021 26.23 26.33 24.63 24.83
697 NYSE BE Fri, Apr 30, 2021 25.78 26.92 25.50 25.97
696 NYSE BE Thu, Apr 29, 2021 28.20 28.22 25.67 26.52
695 NYSE BE Wed, Apr 28, 2021 27.44 28.14 26.89 27.77
694 NYSE BE Tue, Apr 27, 2021 27.45 28.35 27.02 27.61
693 NYSE BE Mon, Apr 26, 2021 26.03 27.61 25.78 27.45
692 NYSE BE Fri, Apr 23, 2021 24.40 25.76 23.95 25.63
691 NYSE BE Thu, Apr 22, 2021 24.95 25.50 23.75 24.13
690 NYSE BE Wed, Apr 21, 2021 21.95 24.09 21.07 23.74
689 NYSE BE Tue, Apr 20, 2021 22.88 23.67 21.99 22.58
688 NYSE BE Mon, Apr 19, 2021 24.57 24.75 22.12 22.29
687 NYSE BE Fri, Apr 16, 2021 24.09 24.97 23.10 24.73
686 NYSE BE Thu, Apr 15, 2021 24.50 24.50 21.95 23.09
685 NYSE BE Wed, Apr 14, 2021 24.36 25.32 23.86 24.06
684 NYSE BE Tue, Apr 13, 2021 24.18 24.66 23.44 24.13
683 NYSE BE Mon, Apr 12, 2021 24.28 24.60 23.34 24.11
682 NYSE BE Fri, Apr 9, 2021 25.22 25.48 24.43 24.84
681 NYSE BE Thu, Apr 8, 2021 24.88 26.00 24.80 25.56
680 NYSE BE Wed, Apr 7, 2021 25.49 26.24 24.33 24.71
679 NYSE BE Tue, Apr 6, 2021 26.07 26.25 25.41 25.70
678 NYSE BE Mon, Apr 5, 2021 27.78 27.78 26.17 26.20
677 NYSE BE Thu, Apr 1, 2021 28.00 28.23 26.28 26.35
676 NYSE BE Wed, Mar 31, 2021 26.60 27.49 26.09 27.05
675 NYSE BE Tue, Mar 30, 2021 23.81 25.39 23.23 25.26
674 NYSE BE Mon, Mar 29, 2021 25.69 25.98 23.22 23.40
673 NYSE BE Fri, Mar 26, 2021 26.23 26.86 25.00 26.35
672 NYSE BE Thu, Mar 25, 2021 23.50 25.92 23.16 25.60
671 NYSE BE Wed, Mar 24, 2021 26.80 26.90 24.40 24.46
670 NYSE BE Tue, Mar 23, 2021 26.92 28.03 26.26 26.58
669 NYSE BE Mon, Mar 22, 2021 27.52 28.13 26.59 27.61
668 NYSE BE Fri, Mar 19, 2021 25.26 27.22 24.80 27.07
667 NYSE BE Thu, Mar 18, 2021 27.72 27.83 25.59 25.64
666 NYSE BE Wed, Mar 17, 2021 26.10 28.72 25.80 28.49
665 NYSE BE Tue, Mar 16, 2021 29.76 29.76 27.55 28.00
664 NYSE BE Mon, Mar 15, 2021 29.43 30.07 28.89 29.78
663 NYSE BE Fri, Mar 12, 2021 28.78 29.73 28.13 29.55
662 NYSE BE Thu, Mar 11, 2021 29.56 30.23 28.35 29.93
661 NYSE BE Wed, Mar 10, 2021 28.29 29.10 26.79 27.71
660 NYSE BE Tue, Mar 9, 2021 27.30 28.27 26.84 27.18
659 NYSE BE Mon, Mar 8, 2021 26.60 27.39 24.81 25.33
658 NYSE BE Fri, Mar 5, 2021 26.63 26.86 22.73 25.61
657 NYSE BE Thu, Mar 4, 2021 26.36 27.90 25.05 26.61
656 NYSE BE Wed, Mar 3, 2021 28.93 29.39 26.41 26.61
655 NYSE BE Tue, Mar 2, 2021 30.37 30.98 28.19 28.64
654 NYSE BE Mon, Mar 1, 2021 30.00 30.78 29.46 30.37
653 NYSE BE Fri, Feb 26, 2021 27.51 28.89 26.11 28.53
652 NYSE BE Thu, Feb 25, 2021 29.55 30.00 27.06 27.33
651 NYSE BE Wed, Feb 24, 2021 29.00 30.29 27.75 30.07
650 NYSE BE Tue, Feb 23, 2021 26.66 28.53 24.75 28.30
649 NYSE BE Mon, Feb 22, 2021 31.32 31.61 28.33 28.62
648 NYSE BE Fri, Feb 19, 2021 32.18 33.65 31.57 32.04
647 NYSE BE Thu, Feb 18, 2021 31.06 32.20 29.75 30.53
646 NYSE BE Wed, Feb 17, 2021 35.42 35.42 31.66 33.00
645 NYSE BE Tue, Feb 16, 2021 40.00 40.05 35.21 35.35
644 NYSE BE Fri, Feb 12, 2021 40.22 41.38 38.62 40.44
643 NYSE BE Thu, Feb 11, 2021 39.98 41.54 37.88 40.05
642 NYSE BE Wed, Feb 10, 2021 42.20 43.92 40.11 41.41
641 NYSE BE Tue, Feb 9, 2021 42.57 43.02 41.41 41.82
640 NYSE BE Mon, Feb 8, 2021 43.00 44.95 42.23 42.65
639 NYSE BE Fri, Feb 5, 2021 42.90 43.20 40.57 42.36
638 NYSE BE Thu, Feb 4, 2021 40.82 42.56 40.39 41.75
637 NYSE BE Wed, Feb 3, 2021 38.64 41.12 37.76 40.96
636 NYSE BE Tue, Feb 2, 2021 38.11 38.79 36.43 38.34
635 NYSE BE Mon, Feb 1, 2021 35.83 37.40 34.20 37.25
634 NYSE BE Fri, Jan 29, 2021 36.42 37.85 34.67 34.91
633 NYSE BE Thu, Jan 28, 2021 39.00 39.86 35.16 36.33
632 NYSE BE Wed, Jan 27, 2021 39.58 41.75 37.24 39.35
631 NYSE BE Tue, Jan 26, 2021 38.93 41.58 38.03 41.48
630 NYSE BE Mon, Jan 25, 2021 40.00 42.19 38.35 38.50
629 NYSE BE Fri, Jan 22, 2021 37.00 40.25 36.90 40.18
628 NYSE BE Thu, Jan 21, 2021 38.68 39.08 36.25 37.60
627 NYSE BE Wed, Jan 20, 2021 38.17 39.98 36.81 38.58
626 NYSE BE Tue, Jan 19, 2021 37.66 40.24 36.66 39.93
625 NYSE BE Fri, Jan 15, 2021 38.01 38.58 35.10 36.47
624 NYSE BE Thu, Jan 14, 2021 38.71 39.38 36.42 38.86
623 NYSE BE Wed, Jan 13, 2021 36.92 38.95 34.37 38.71
622 NYSE BE Tue, Jan 12, 2021 34.80 36.88 33.73 35.66
621 NYSE BE Mon, Jan 11, 2021 33.80 35.30 32.82 34.58
620 NYSE BE Fri, Jan 8, 2021 34.93 37.39 34.11 34.79
619 NYSE BE Thu, Jan 7, 2021 33.72 35.74 32.50 33.56
618 NYSE BE Wed, Jan 6, 2021 29.84 31.99 29.51 30.42
617 NYSE BE Tue, Jan 5, 2021 27.01 29.02 27.00 28.36
616 NYSE BE Mon, Jan 4, 2021 29.14 29.38 27.05 27.29
615 NYSE BE Thu, Dec 31, 2020 28.08 29.42 28.05 28.66
614 NYSE BE Wed, Dec 30, 2020 27.63 28.86 27.12 28.41
613 NYSE BE Tue, Dec 29, 2020 28.46 29.59 26.75 27.82
612 NYSE BE Mon, Dec 28, 2020 31.10 31.58 28.04 28.19
611 NYSE BE Thu, Dec 24, 2020 30.84 31.09 29.57 30.52
610 NYSE BE Wed, Dec 23, 2020 31.05 31.06 29.13 30.59
609 NYSE BE Tue, Dec 22, 2020 28.50 31.45 28.45 30.32
608 NYSE BE Mon, Dec 21, 2020 25.59 27.58 24.99 27.55
607 NYSE BE Fri, Dec 18, 2020 26.60 27.64 26.14 26.31
606 NYSE BE Thu, Dec 17, 2020 26.11 27.53 25.75 26.33
605 NYSE BE Wed, Dec 16, 2020 26.74 27.32 25.21 25.88
604 NYSE BE Tue, Dec 15, 2020 25.07 27.30 25.00 26.42
603 NYSE BE Mon, Dec 14, 2020 25.11 25.76 24.33 24.34
602 NYSE BE Fri, Dec 11, 2020 25.32 26.10 23.62 24.68
601 NYSE BE Thu, Dec 10, 2020 23.80 26.05 23.41 25.76
600 NYSE BE Wed, Dec 9, 2020 28.30 28.75 24.02 25.01
599 NYSE BE Tue, Dec 8, 2020 27.50 31.04 27.50 30.59
598 NYSE BE Mon, Dec 7, 2020 28.00 29.78 27.30 27.63
597 NYSE BE Fri, Dec 4, 2020 24.95 27.99 24.86 27.93
596 NYSE BE Thu, Dec 3, 2020 24.72 25.30 24.08 24.20
595 NYSE BE Wed, Dec 2, 2020 23.10 24.76 21.94 24.26
594 NYSE BE Tue, Dec 1, 2020 25.10 25.40 23.59 24.62
593 NYSE BE Mon, Nov 30, 2020 26.00 26.87 23.14 24.52
592 NYSE BE Fri, Nov 27, 2020 27.16 28.24 24.42 25.63
591 NYSE BE Wed, Nov 25, 2020 23.37 27.55 22.84 27.46
590 NYSE BE Tue, Nov 24, 2020 22.75 25.87 22.38 25.02
589 NYSE BE Mon, Nov 23, 2020 19.13 22.30 19.00 22.08
588 NYSE BE Fri, Nov 20, 2020 19.00 19.61 18.67 18.67
587 NYSE BE Thu, Nov 19, 2020 18.71 19.97 18.50 18.76
586 NYSE BE Wed, Nov 18, 2020 19.81 20.07 18.45 18.51
585 NYSE BE Tue, Nov 17, 2020 18.92 19.56 18.15 19.27
584 NYSE BE Mon, Nov 16, 2020 18.40 19.17 18.21 19.15
583 NYSE BE Fri, Nov 13, 2020 17.40 18.19 17.16 18.05
582 NYSE BE Thu, Nov 12, 2020 17.35 17.37 16.36 17.10
581 NYSE BE Wed, Nov 11, 2020 15.82 17.39 15.80 17.10
580 NYSE BE Tue, Nov 10, 2020 16.26 16.36 15.02 15.57
579 NYSE BE Mon, Nov 9, 2020 15.90 16.37 15.40 15.53
578 NYSE BE Fri, Nov 6, 2020 15.40 15.53 14.45 14.63
577 NYSE BE Thu, Nov 5, 2020 14.56 15.65 14.56 15.40
576 NYSE BE Wed, Nov 4, 2020 13.90 14.10 12.81 13.80
575 NYSE BE Tue, Nov 3, 2020 13.75 14.99 13.67 14.52
574 NYSE BE Mon, Nov 2, 2020 13.25 13.38 12.61 12.99
573 NYSE BE Fri, Oct 30, 2020 13.99 14.19 12.37 12.64
572 NYSE BE Thu, Oct 29, 2020 14.76 14.99 14.28 14.72
571 NYSE BE Wed, Oct 28, 2020 14.98 15.41 14.30 14.60
570 NYSE BE Tue, Oct 27, 2020 15.88 16.77 15.29 15.42
569 NYSE BE Mon, Oct 26, 2020 16.00 16.32 15.08 15.67
568 NYSE BE Fri, Oct 23, 2020 16.78 17.57 15.97 16.43
567 NYSE BE Thu, Oct 22, 2020 16.61 16.97 15.48 16.61
566 NYSE BE Wed, Oct 21, 2020 18.18 18.33 16.31 16.40
565 NYSE BE Tue, Oct 20, 2020 18.40 19.15 17.93 18.17
564 NYSE BE Mon, Oct 19, 2020 18.96 19.28 18.14 18.32
563 NYSE BE Fri, Oct 16, 2020 19.42 19.45 18.39 18.86
562 NYSE BE Thu, Oct 15, 2020 19.49 20.04 18.20 19.08
561 NYSE BE Wed, Oct 14, 2020 21.28 22.18 20.68 20.73
560 NYSE BE Tue, Oct 13, 2020 21.68 22.40 20.73 21.18
559 NYSE BE Mon, Oct 12, 2020 23.25 23.32 21.36 21.92
558 NYSE BE Fri, Oct 9, 2020 21.00 23.38 20.93 22.92
557 NYSE BE Thu, Oct 8, 2020 22.00 22.55 20.40 20.62
556 NYSE BE Wed, Oct 7, 2020 20.12 22.44 19.88 21.63
555 NYSE BE Tue, Oct 6, 2020 17.80 20.71 17.72 19.53
554 NYSE BE Mon, Oct 5, 2020 16.50 18.25 16.49 17.70
553 NYSE BE Fri, Oct 2, 2020 16.09 16.53 15.88 15.97
552 NYSE BE Thu, Oct 1, 2020 18.45 18.50 17.11 17.28
551 NYSE BE Wed, Sep 30, 2020 16.99 18.72 16.95 17.97
550 NYSE BE Tue, Sep 29, 2020 16.98 17.32 16.51 16.88
549 NYSE BE Mon, Sep 28, 2020 15.83 16.91 15.70 16.88
548 NYSE BE Fri, Sep 25, 2020 14.65 15.65 14.61 15.17
547 NYSE BE Thu, Sep 24, 2020 14.80 15.11 14.05 14.61
546 NYSE BE Wed, Sep 23, 2020 16.75 17.34 15.03 15.24
545 NYSE BE Tue, Sep 22, 2020 18.02 18.06 16.20 16.89
544 NYSE BE Mon, Sep 21, 2020 16.50 18.14 16.33 17.92
543 NYSE BE Fri, Sep 18, 2020 14.94 17.85 14.85 17.23
542 NYSE BE Thu, Sep 17, 2020 14.46 15.03 14.25 14.55
541 NYSE BE Wed, Sep 16, 2020 14.32 15.42 14.15 14.91
540 NYSE BE Tue, Sep 15, 2020 14.70 15.53 14.28 14.47
539 NYSE BE Mon, Sep 14, 2020 13.85 14.66 13.62 14.63
538 NYSE BE Fri, Sep 11, 2020 13.99 14.32 13.30 13.47
537 NYSE BE Thu, Sep 10, 2020 14.46 14.71 13.61 13.79
536 NYSE BE Wed, Sep 9, 2020 14.00 14.72 13.90 14.48
535 NYSE BE Tue, Sep 8, 2020 13.92 14.39 13.20 13.54
534 NYSE BE Fri, Sep 4, 2020 15.86 16.25 13.70 14.41
533 NYSE BE Thu, Sep 3, 2020 16.60 16.62 15.42 15.72
532 NYSE BE Wed, Sep 2, 2020 16.44 16.55 15.47 16.48
531 NYSE BE Tue, Sep 1, 2020 15.73 16.45 15.62 16.45
530 NYSE BE Mon, Aug 31, 2020 16.20 17.21 15.30 15.66
529 NYSE BE Fri, Aug 28, 2020 16.32 16.46 15.55 16.31
528 NYSE BE Thu, Aug 27, 2020 16.16 16.65 15.87 16.41
527 NYSE BE Wed, Aug 26, 2020 16.21 16.95 15.86 16.23
526 NYSE BE Tue, Aug 25, 2020 16.48 16.50 15.76 16.30
525 NYSE BE Mon, Aug 24, 2020 17.43 17.75 15.53 16.34
524 NYSE BE Fri, Aug 21, 2020 16.20 17.83 16.11 17.06
523 NYSE BE Thu, Aug 20, 2020 16.80 16.88 15.82 16.36
522 NYSE BE Wed, Aug 19, 2020 17.02 18.60 16.58 16.89
521 NYSE BE Tue, Aug 18, 2020 15.25 17.42 14.86 17.00
520 NYSE BE Mon, Aug 17, 2020 14.19 14.85 13.73 14.25
519 NYSE BE Fri, Aug 14, 2020 14.51 15.45 13.90 14.17
518 NYSE BE Thu, Aug 13, 2020 13.29 14.90 13.19 14.41
517 NYSE BE Wed, Aug 12, 2020 13.05 13.27 12.79 13.21
516 NYSE BE Tue, Aug 11, 2020 13.22 13.25 12.65 12.80
515 NYSE BE Mon, Aug 10, 2020 12.69 13.16 12.65 13.03
514 NYSE BE Fri, Aug 7, 2020 13.00 13.03 12.16 12.54
513 NYSE BE Thu, Aug 6, 2020 12.98 14.13 12.21 12.97
512 NYSE BE Wed, Aug 5, 2020 14.12 14.45 13.86 14.01
511 NYSE BE Tue, Aug 4, 2020 13.76 14.79 13.57 14.12
510 NYSE BE Mon, Aug 3, 2020 12.20 13.94 11.95 13.66
509 NYSE BE Fri, Jul 31, 2020 12.66 12.75 11.63 12.16
508 NYSE BE Thu, Jul 30, 2020 12.20 13.70 12.03 12.58
507 NYSE BE Wed, Jul 29, 2020 15.11 15.64 11.76 12.86
506 NYSE BE Tue, Jul 28, 2020 15.99 16.04 14.87 14.99
505 NYSE BE Mon, Jul 27, 2020 17.26 17.28 15.76 16.22
504 NYSE BE Fri, Jul 24, 2020 16.81 17.41 15.50 16.91
503 NYSE BE Thu, Jul 23, 2020 18.31 18.58 17.25 17.57
502 NYSE BE Wed, Jul 22, 2020 16.78 19.67 16.71 18.71
501 NYSE BE Tue, Jul 21, 2020 16.90 18.22 16.85 17.09
500 NYSE BE Mon, Jul 20, 2020 16.84 16.94 16.08 16.61
499 NYSE BE Fri, Jul 17, 2020 18.13 18.69 16.41 16.99
498 NYSE BE Thu, Jul 16, 2020 17.13 19.50 17.01 17.06
497 NYSE BE Wed, Jul 15, 2020 14.05 18.26 13.85 17.65
496 NYSE BE Tue, Jul 14, 2020 12.20 13.37 11.88 13.09
495 NYSE BE Mon, Jul 13, 2020 14.10 14.24 12.01 12.11
494 NYSE BE Fri, Jul 10, 2020 13.00 13.90 12.91 13.72
493 NYSE BE Thu, Jul 9, 2020 12.95 13.68 11.80 13.01
492 NYSE BE Wed, Jul 8, 2020 11.37 12.58 11.29 12.53
491 NYSE BE Tue, Jul 7, 2020 11.69 11.94 11.13 11.35
490 NYSE BE Mon, Jul 6, 2020 10.75 11.90 10.65 11.81
489 NYSE BE Thu, Jul 2, 2020 10.58 10.80 9.95 10.35
488 NYSE BE Wed, Jul 1, 2020 10.08 10.55 9.50 10.48
487 NYSE BE Tue, Jun 30, 2020 9.08 11.06 9.05 10.88
486 NYSE BE Mon, Jun 29, 2020 7.94 8.46 7.71 8.22
485 NYSE BE Fri, Jun 26, 2020 8.42 8.61 7.77 7.78
484 NYSE BE Thu, Jun 25, 2020 8.90 9.03 8.38 8.46
483 NYSE BE Wed, Jun 24, 2020 8.97 9.21 8.78 9.00
482 NYSE BE Tue, Jun 23, 2020 9.33 9.57 9.01 9.02
481 NYSE BE Mon, Jun 22, 2020 9.51 9.64 8.84 9.07
480 NYSE BE Fri, Jun 19, 2020 9.37 9.91 9.14 9.43
479 NYSE BE Thu, Jun 18, 2020 8.68 9.59 8.65 9.09
478 NYSE BE Wed, Jun 17, 2020 9.30 9.49 8.77 8.81
477 NYSE BE Tue, Jun 16, 2020 9.65 9.65 8.85 9.11
476 NYSE BE Mon, Jun 15, 2020 8.50 9.30 8.40 9.05
475 NYSE BE Fri, Jun 12, 2020 9.17 9.60 8.54 8.79
474 NYSE BE Thu, Jun 11, 2020 9.26 9.56 8.60 8.69
473 NYSE BE Wed, Jun 10, 2020 8.50 10.50 8.46 10.27
472 NYSE BE Tue, Jun 9, 2020 8.45 8.68 8.17 8.40
471 NYSE BE Mon, Jun 8, 2020 8.39 8.61 7.98 8.57
470 NYSE BE Fri, Jun 5, 2020 8.15 8.39 7.98 8.14
469 NYSE BE Thu, Jun 4, 2020 7.94 8.11 7.80 8.00
468 NYSE BE Wed, Jun 3, 2020 8.00 8.16 7.76 7.77
467 NYSE BE Tue, Jun 2, 2020 8.40 8.48 7.80 7.98
466 NYSE BE Mon, Jun 1, 2020 8.02 8.57 7.96 8.40
465 NYSE BE Fri, May 29, 2020 8.02 8.28 7.82 8.03
464 NYSE BE Thu, May 28, 2020 8.29 8.48 8.02 8.07
463 NYSE BE Wed, May 27, 2020 8.30 8.35 7.76 8.34
462 NYSE BE Tue, May 26, 2020 8.23 8.38 8.01 8.15
461 NYSE BE Fri, May 22, 2020 8.00 8.00 7.67 7.92
460 NYSE BE Thu, May 21, 2020 7.90 8.05 7.64 7.93
459 NYSE BE Wed, May 20, 2020 8.29 8.54 7.97 8.00
458 NYSE BE Tue, May 19, 2020 8.22 8.60 8.20 8.27
457 NYSE BE Mon, May 18, 2020 8.49 8.65 7.92 8.34
456 NYSE BE Fri, May 15, 2020 8.01 8.31 7.88 8.03
455 NYSE BE Thu, May 14, 2020 7.61 8.19 7.25 8.03
454 NYSE BE Wed, May 13, 2020 8.79 8.79 7.59 7.85
453 NYSE BE Tue, May 12, 2020 8.70 9.43 8.52 8.58
452 NYSE BE Mon, May 11, 2020 8.14 8.70 7.98 8.39
451 NYSE BE Fri, May 8, 2020 7.85 8.44 7.74 8.30
450 NYSE BE Thu, May 7, 2020 8.05 8.10 7.33 7.85
449 NYSE BE Wed, May 6, 2020 7.40 7.95 7.29 7.88
448 NYSE BE Tue, May 5, 2020 7.58 7.63 7.27 7.34
447 NYSE BE Mon, May 4, 2020 7.10 7.59 6.93 7.21
446 NYSE BE Fri, May 1, 2020 7.50 7.57 7.00 7.35
445 NYSE BE Thu, Apr 30, 2020 7.90 8.26 7.51 7.67
444 NYSE BE Wed, Apr 29, 2020 8.22 8.54 7.93 7.98
443 NYSE BE Tue, Apr 28, 2020 8.70 8.80 7.63 7.72
442 NYSE BE Mon, Apr 27, 2020 8.44 8.90 8.25 8.47
441 NYSE BE Fri, Apr 24, 2020 8.08 8.37 7.90 8.28
440 NYSE BE Thu, Apr 23, 2020 8.10 8.62 7.81 7.92
439 NYSE BE Wed, Apr 22, 2020 7.00 8.09 6.95 7.95
438 NYSE BE Tue, Apr 21, 2020 6.55 7.07 6.53 6.77
437 NYSE BE Mon, Apr 20, 2020 6.53 7.00 6.53 6.80
436 NYSE BE Fri, Apr 17, 2020 6.85 6.92 6.53 6.83
435 NYSE BE Thu, Apr 16, 2020 6.81 6.89 6.41 6.48
434 NYSE BE Wed, Apr 15, 2020 6.76 7.00 6.43 6.55
433 NYSE BE Tue, Apr 14, 2020 6.20 7.41 6.12 7.30
432 NYSE BE Mon, Apr 13, 2020 6.16 6.26 5.81 5.94
431 NYSE BE Thu, Apr 9, 2020 5.99 6.39 5.71 6.14
430 NYSE BE Wed, Apr 8, 2020 5.34 5.91 5.15 5.86
429 NYSE BE Tue, Apr 7, 2020 5.52 5.52 5.05 5.09
428 NYSE BE Mon, Apr 6, 2020 5.07 5.44 5.00 5.24
427 NYSE BE Fri, Apr 3, 2020 5.00 5.14 4.60 4.79
426 NYSE BE Thu, Apr 2, 2020 4.59 5.34 4.56 4.96
425 NYSE BE Wed, Apr 1, 2020 4.85 5.30 4.43 4.46
424 NYSE BE Tue, Mar 31, 2020 5.19 5.48 5.05 5.23
423 NYSE BE Mon, Mar 30, 2020 5.48 5.50 4.78 5.33
422 NYSE BE Fri, Mar 27, 2020 5.40 5.63 5.12 5.21
421 NYSE BE Thu, Mar 26, 2020 5.54 5.82 5.31 5.58
420 NYSE BE Wed, Mar 25, 2020 6.00 6.50 5.12 5.33
419 NYSE BE Tue, Mar 24, 2020 4.27 5.97 4.24 5.62
418 NYSE BE Mon, Mar 23, 2020 4.10 4.19 3.50 3.89
417 NYSE BE Fri, Mar 20, 2020 4.91 5.00 3.90 4.08
416 NYSE BE Thu, Mar 19, 2020 3.19 4.59 3.00 4.37
415 NYSE BE Wed, Mar 18, 2020 3.91 4.00 3.00 3.07
414 NYSE BE Tue, Mar 17, 2020 4.64 4.70 3.21 4.08
413 NYSE BE Mon, Mar 16, 2020 5.10 5.91 5.02 5.31
412 NYSE BE Fri, Mar 13, 2020 7.00 7.00 5.60 6.12
411 NYSE BE Thu, Mar 12, 2020 6.62 6.84 5.66 6.49
410 NYSE BE Wed, Mar 11, 2020 8.59 8.70 7.55 7.65
409 NYSE BE Tue, Mar 10, 2020 9.00 9.36 8.05 8.97
408 NYSE BE Mon, Mar 9, 2020 8.18 8.83 7.75 8.51
407 NYSE BE Fri, Mar 6, 2020 9.68 10.07 8.92 9.17
406 NYSE BE Thu, Mar 5, 2020 9.69 10.78 9.47 10.20
405 NYSE BE Wed, Mar 4, 2020 9.54 10.19 9.25 10.09
404 NYSE BE Tue, Mar 3, 2020 9.20 10.04 9.18 9.29
403 NYSE BE Mon, Mar 2, 2020 9.40 9.44 8.59 8.87
402 NYSE BE Fri, Feb 28, 2020 8.28 9.61 8.26 9.07
401 NYSE BE Thu, Feb 27, 2020 10.32 10.34 9.00 9.17
400 NYSE BE Wed, Feb 26, 2020 10.57 11.52 10.35 10.74
399 NYSE BE Tue, Feb 25, 2020 11.66 11.74 10.48 10.75
398 NYSE BE Mon, Feb 24, 2020 11.01 12.11 10.75 11.76
397 NYSE BE Fri, Feb 21, 2020 12.78 13.25 11.60 11.78
396 NYSE BE Thu, Feb 20, 2020 13.09 14.51 12.61 12.72
395 NYSE BE Wed, Feb 19, 2020 11.92 14.09 11.89 14.09
394 NYSE BE Tue, Feb 18, 2020 10.74 11.73 10.70 11.71
393 NYSE BE Fri, Feb 14, 2020 9.48 10.98 9.40 10.70
392 NYSE BE Thu, Feb 13, 2020 9.02 9.69 8.90 9.65
391 NYSE BE Wed, Feb 12, 2020 10.15 10.62 10.06 10.46
390 NYSE BE Tue, Feb 11, 2020 10.10 10.40 9.80 10.09
389 NYSE BE Mon, Feb 10, 2020 9.83 10.06 9.69 10.01
388 NYSE BE Fri, Feb 7, 2020 9.50 9.90 9.21 9.85
387 NYSE BE Thu, Feb 6, 2020 9.34 9.87 9.30 9.58
386 NYSE BE Wed, Feb 5, 2020 9.45 9.54 9.03 9.44
385 NYSE BE Tue, Feb 4, 2020 8.98 9.72 8.93 9.35
384 NYSE BE Mon, Feb 3, 2020 7.87 8.90 7.86 8.64
383 NYSE BE Fri, Jan 31, 2020 8.20 8.27 7.57 7.88
382 NYSE BE Thu, Jan 30, 2020 8.23 8.55 8.06 8.21
381 NYSE BE Wed, Jan 29, 2020 8.65 8.73 8.12 8.41
380 NYSE BE Tue, Jan 28, 2020 8.35 8.73 8.23 8.63
379 NYSE BE Mon, Jan 27, 2020 8.71 8.77 8.08 8.28
378 NYSE BE Fri, Jan 24, 2020 9.31 9.70 8.95 9.07
377 NYSE BE Thu, Jan 23, 2020 9.11 9.74 8.90 9.16
376 NYSE BE Wed, Jan 22, 2020 9.00 9.55 8.80 9.28
375 NYSE BE Tue, Jan 21, 2020 9.81 9.89 9.09 9.14
374 NYSE BE Fri, Jan 17, 2020 9.65 10.05 9.55 9.71
373 NYSE BE Thu, Jan 16, 2020 9.83 10.02 8.50 9.28
372 NYSE BE Wed, Jan 15, 2020 9.49 10.00 9.31 9.75
371 NYSE BE Tue, Jan 14, 2020 9.10 9.94 9.10 9.47
370 NYSE BE Mon, Jan 13, 2020 9.35 9.40 8.64 9.06
369 NYSE BE Fri, Jan 10, 2020 8.78 9.18 8.55 9.13
368 NYSE BE Thu, Jan 9, 2020 8.50 8.87 8.35 8.66
367 NYSE BE Wed, Jan 8, 2020 8.19 8.70 8.04 8.47
366 NYSE BE Tue, Jan 7, 2020 8.07 8.34 7.91 8.18
365 NYSE BE Mon, Jan 6, 2020 7.88 8.15 7.67 8.07
364 NYSE BE Fri, Jan 3, 2020 7.67 8.36 7.51 8.03
363 NYSE BE Thu, Jan 2, 2020 7.62 7.90 7.22 7.88
362 NYSE BE Tue, Dec 31, 2019 7.38 7.80 7.07 7.47
361 NYSE BE Mon, Dec 30, 2019 6.32 7.23 6.27 7.19
360 NYSE BE Fri, Dec 27, 2019 6.60 6.60 6.24 6.37
359 NYSE BE Thu, Dec 26, 2019 6.60 6.73 6.43 6.50
358 NYSE BE Tue, Dec 24, 2019 6.53 6.75 6.36 6.61
357 NYSE BE Mon, Dec 23, 2019 6.44 6.64 6.31 6.53
356 NYSE BE Fri, Dec 20, 2019 6.35 6.60 6.17 6.57
355 NYSE BE Thu, Dec 19, 2019 7.15 7.19 6.15 6.31
354 NYSE BE Wed, Dec 18, 2019 6.60 7.25 6.59 7.23
353 NYSE BE Tue, Dec 17, 2019 6.62 6.88 6.51 6.62
352 NYSE BE Mon, Dec 16, 2019 6.85 6.97 6.42 6.68
351 NYSE BE Fri, Dec 13, 2019 6.17 6.83 6.11 6.78
350 NYSE BE Thu, Dec 12, 2019 5.61 6.36 5.57 6.21
349 NYSE BE Wed, Dec 11, 2019 5.19 5.65 5.14 5.64
348 NYSE BE Tue, Dec 10, 2019 5.30 5.33 5.13 5.19
347 NYSE BE Mon, Dec 9, 2019 5.28 5.42 5.21 5.33
346 NYSE BE Fri, Dec 6, 2019 5.45 5.61 5.20 5.28
345 NYSE BE Thu, Dec 5, 2019 5.51 5.62 5.23 5.47
344 NYSE BE Wed, Dec 4, 2019 5.98 6.01 5.40 5.55
343 NYSE BE Tue, Dec 3, 2019 6.06 6.15 5.82 5.98
342 NYSE BE Mon, Dec 2, 2019 6.58 6.78 6.27 6.27
341 NYSE BE Fri, Nov 29, 2019 6.25 6.65 6.20 6.52
340 NYSE BE Wed, Nov 27, 2019 6.26 6.45 6.18 6.30
339 NYSE BE Tue, Nov 26, 2019 6.28 6.80 6.10 6.30
338 NYSE BE Mon, Nov 25, 2019 6.25 6.31 6.03 6.27
337 NYSE BE Fri, Nov 22, 2019 6.19 6.39 6.16 6.25
336 NYSE BE Thu, Nov 21, 2019 6.56 6.60 6.07 6.14
335 NYSE BE Wed, Nov 20, 2019 6.24 6.64 6.10 6.48
334 NYSE BE Tue, Nov 19, 2019 6.59 6.66 6.21 6.38
333 NYSE BE Mon, Nov 18, 2019 6.77 7.06 6.38 6.63
332 NYSE BE Fri, Nov 15, 2019 6.02 6.63 6.00 6.53
331 NYSE BE Thu, Nov 14, 2019 5.17 5.96 4.97 5.90
330 NYSE BE Wed, Nov 13, 2019 5.54 5.83 5.16 5.27
329 NYSE BE Tue, Nov 12, 2019 5.57 5.89 5.28 5.56
328 NYSE BE Mon, Nov 11, 2019 5.30 5.64 4.92 5.50
327 NYSE BE Fri, Nov 8, 2019 4.47 5.50 4.45 5.17
326 NYSE BE Thu, Nov 7, 2019 3.74 4.37 3.72 4.30
325 NYSE BE Wed, Nov 6, 2019 3.70 3.93 3.50 3.69
324 NYSE BE Tue, Nov 5, 2019 3.79 4.03 3.65 3.71
323 NYSE BE Mon, Nov 4, 2019 3.45 3.96 3.40 3.74
322 NYSE BE Fri, Nov 1, 2019 3.04 3.35 3.02 3.34
321 NYSE BE Thu, Oct 31, 2019 2.94 3.10 2.93 3.06
320 NYSE BE Wed, Oct 30, 2019 2.70 2.98 2.69 2.96
319 NYSE BE Tue, Oct 29, 2019 2.81 2.83 2.63 2.70
318 NYSE BE Mon, Oct 28, 2019 2.75 2.89 2.74 2.83
317 NYSE BE Fri, Oct 25, 2019 2.67 2.75 2.44 2.72
316 NYSE BE Thu, Oct 24, 2019 2.73 2.80 2.61 2.67
315 NYSE BE Wed, Oct 23, 2019 2.73 2.78 2.60 2.73
314 NYSE BE Tue, Oct 22, 2019 2.95 2.98 2.68 2.73
313 NYSE BE Mon, Oct 21, 2019 2.95 3.00 2.91 2.94
312 NYSE BE Fri, Oct 18, 2019 2.87 2.95 2.80 2.90
311 NYSE BE Thu, Oct 17, 2019 2.95 2.98 2.82 2.87
310 NYSE BE Wed, Oct 16, 2019 2.95 3.19 2.91 2.95
309 NYSE BE Tue, Oct 15, 2019 2.90 3.04 2.77 2.97
308 NYSE BE Mon, Oct 14, 2019 3.22 3.29 2.86 2.91
307 NYSE BE Fri, Oct 11, 2019 3.46 3.55 3.16 3.17
306 NYSE BE Thu, Oct 10, 2019 3.07 3.63 3.07 3.37
305 NYSE BE Wed, Oct 9, 2019 3.13 3.20 3.02 3.07
304 NYSE BE Tue, Oct 8, 2019 3.18 3.21 3.05 3.08
303 NYSE BE Mon, Oct 7, 2019 3.21 3.34 3.11 3.24
302 NYSE BE Fri, Oct 4, 2019 3.18 3.30 3.09 3.21
301 NYSE BE Thu, Oct 3, 2019 3.07 3.19 3.00 3.19
300 NYSE BE Wed, Oct 2, 2019 3.11 3.15 3.00 3.10
299 NYSE BE Tue, Oct 1, 2019 3.26 3.51 3.12 3.16
298 NYSE BE Mon, Sep 30, 2019 3.44 3.49 3.22 3.25
297 NYSE BE Fri, Sep 27, 2019 3.49 3.60 3.40 3.46
296 NYSE BE Thu, Sep 26, 2019 3.57 3.63 3.35 3.49
295 NYSE BE Wed, Sep 25, 2019 3.21 3.50 3.21 3.47
294 NYSE BE Tue, Sep 24, 2019 3.40 3.43 3.21 3.24
293 NYSE BE Mon, Sep 23, 2019 3.35 3.50 3.28 3.43
292 NYSE BE Fri, Sep 20, 2019 3.61 3.61 3.32 3.32
291 NYSE BE Thu, Sep 19, 2019 3.65 3.74 3.30 3.55
290 NYSE BE Wed, Sep 18, 2019 3.33 3.50 3.08 3.34
289 NYSE BE Tue, Sep 17, 2019 3.76 3.77 3.10 3.31
288 NYSE BE Mon, Sep 16, 2019 4.47 4.58 4.16 4.19
287 NYSE BE Fri, Sep 13, 2019 4.62 4.65 4.37 4.44
286 NYSE BE Thu, Sep 12, 2019 4.94 5.10 4.60 4.62
285 NYSE BE Wed, Sep 11, 2019 4.56 5.22 4.55 4.89
284 NYSE BE Tue, Sep 10, 2019 4.68 4.82 4.49 4.56
283 NYSE BE Mon, Sep 9, 2019 4.69 4.71 4.46 4.67
282 NYSE BE Fri, Sep 6, 2019 4.63 4.80 4.48 4.78
281 NYSE BE Thu, Sep 5, 2019 4.52 4.75 4.51 4.63
280 NYSE BE Wed, Sep 4, 2019 4.46 4.58 4.37 4.49
279 NYSE BE Tue, Sep 3, 2019 4.43 4.51 4.35 4.45
278 NYSE BE Fri, Aug 30, 2019 4.18 4.68 4.17 4.48
277 NYSE BE Thu, Aug 29, 2019 4.34 4.35 4.02 4.18
276 NYSE BE Wed, Aug 28, 2019 4.40 4.55 4.21 4.27
275 NYSE BE Tue, Aug 27, 2019 4.69 4.78 4.38 4.40
274 NYSE BE Mon, Aug 26, 2019 4.75 4.98 4.65 4.67
273 NYSE BE Fri, Aug 23, 2019 4.98 5.05 4.63 4.65
272 NYSE BE Thu, Aug 22, 2019 5.31 5.41 4.97 4.97
271 NYSE BE Wed, Aug 21, 2019 5.58 5.60 5.16 5.30
270 NYSE BE Tue, Aug 20, 2019 5.39 5.62 5.30 5.49
269 NYSE BE Mon, Aug 19, 2019 5.26 5.70 5.26 5.40
268 NYSE BE Fri, Aug 16, 2019 5.02 5.15 4.96 5.12
267 NYSE BE Thu, Aug 15, 2019 4.92 5.25 4.66 4.95
266 NYSE BE Wed, Aug 14, 2019 4.56 5.41 4.41 4.91
265 NYSE BE Tue, Aug 13, 2019 5.98 6.11 4.54 4.60
264 NYSE BE Mon, Aug 12, 2019 8.53 8.59 7.95 8.00
263 NYSE BE Fri, Aug 9, 2019 9.01 9.04 8.43 8.56
262 NYSE BE Thu, Aug 8, 2019 9.23 9.27 8.72 8.92
261 NYSE BE Wed, Aug 7, 2019 9.18 9.31 8.71 9.14
260 NYSE BE Tue, Aug 6, 2019 9.69 9.89 9.21 9.22
259 NYSE BE Mon, Aug 5, 2019 10.07 10.18 9.41 9.62
258 NYSE BE Fri, Aug 2, 2019 10.15 10.30 9.90 10.24
257 NYSE BE Thu, Aug 1, 2019 10.45 10.88 10.20 10.21
256 NYSE BE Wed, Jul 31, 2019 10.10 10.53 10.00 10.45
255 NYSE BE Tue, Jul 30, 2019 10.23 10.29 9.96 10.16
254 NYSE BE Mon, Jul 29, 2019 10.64 10.70 10.25 10.32
253 NYSE BE Fri, Jul 26, 2019 10.65 10.88 10.50 10.65
252 NYSE BE Thu, Jul 25, 2019 10.88 11.09 10.57 10.63
251 NYSE BE Wed, Jul 24, 2019 10.34 10.96 10.30 10.91
250 NYSE BE Tue, Jul 23, 2019 10.77 10.80 10.25 10.50
249 NYSE BE Mon, Jul 22, 2019 11.00 11.09 10.33 10.66
248 NYSE BE Fri, Jul 19, 2019 11.50 11.63 10.99 11.00
247 NYSE BE Thu, Jul 18, 2019 11.60 11.80 11.29 11.43
246 NYSE BE Wed, Jul 17, 2019 11.98 12.10 11.57 11.60
245 NYSE BE Tue, Jul 16, 2019 12.32 12.49 11.70 12.00
244 NYSE BE Mon, Jul 15, 2019 13.10 13.18 12.27 12.31
243 NYSE BE Fri, Jul 12, 2019 12.90 13.17 12.90 13.06
242 NYSE BE Thu, Jul 11, 2019 13.22 13.30 12.70 12.74
241 NYSE BE Wed, Jul 10, 2019 13.00 13.19 12.93 13.05
240 NYSE BE Tue, Jul 9, 2019 12.82 12.98 12.72 12.96
239 NYSE BE Mon, Jul 8, 2019 12.82 12.96 12.34 12.92
238 NYSE BE Fri, Jul 5, 2019 12.31 12.97 12.25 12.81
237 NYSE BE Wed, Jul 3, 2019 12.66 12.73 12.36 12.41
236 NYSE BE Tue, Jul 2, 2019 12.55 12.74 11.95 12.63
235 NYSE BE Mon, Jul 1, 2019 12.99 13.07 12.32 12.51
234 NYSE BE Fri, Jun 28, 2019 11.71 12.40 11.71 12.27
233 NYSE BE Thu, Jun 27, 2019 11.83 12.31 11.49 11.64
232 NYSE BE Wed, Jun 26, 2019 11.50 12.15 11.48 11.82
231 NYSE BE Tue, Jun 25, 2019 11.52 11.80 11.26 11.53
230 NYSE BE Mon, Jun 24, 2019 11.70 11.75 11.20 11.56
229 NYSE BE Fri, Jun 21, 2019 12.37 12.68 11.65 11.72
228 NYSE BE Thu, Jun 20, 2019 12.57 12.75 11.88 12.44
227 NYSE BE Wed, Jun 19, 2019 11.99 12.20 11.72 12.17
226 NYSE BE Tue, Jun 18, 2019 11.89 12.17 11.80 12.07
225 NYSE BE Mon, Jun 17, 2019 11.19 12.05 11.19 11.79
224 NYSE BE Fri, Jun 14, 2019 11.27 11.48 10.78 11.11
223 NYSE BE Thu, Jun 13, 2019 10.57 11.71 10.56 11.29
222 NYSE BE Wed, Jun 12, 2019 10.48 10.77 10.37 10.50
221 NYSE BE Tue, Jun 11, 2019 10.65 11.19 10.44 10.48
220 NYSE BE Mon, Jun 10, 2019 10.29 10.81 10.15 10.43
219 NYSE BE Fri, Jun 7, 2019 10.17 10.37 9.95 10.22
218 NYSE BE Thu, Jun 6, 2019 10.77 10.88 9.93 10.10
217 NYSE BE Wed, Jun 5, 2019 10.80 11.08 10.59 10.74
216 NYSE BE Tue, Jun 4, 2019 10.92 11.07 10.71 10.80
215 NYSE BE Mon, Jun 3, 2019 10.80 11.05 10.62 10.71
214 NYSE BE Fri, May 31, 2019 10.74 10.99 10.27 10.80
213 NYSE BE Thu, May 30, 2019 11.12 11.42 10.69 10.86
212 NYSE BE Wed, May 29, 2019 11.15 11.40 10.91 11.12
211 NYSE BE Tue, May 28, 2019 11.12 11.44 10.80 11.27
210 NYSE BE Fri, May 24, 2019 11.70 11.83 11.09 11.17
209 NYSE BE Thu, May 23, 2019 11.90 12.00 11.31 11.63
208 NYSE BE Wed, May 22, 2019 12.20 12.39 11.90 12.00
207 NYSE BE Tue, May 21, 2019 11.82 12.32 11.73 12.28
206 NYSE BE Mon, May 20, 2019 12.06 12.06 11.64 11.72
205 NYSE BE Fri, May 17, 2019 12.87 13.01 11.68 11.90
204 NYSE BE Thu, May 16, 2019 13.37 13.55 12.90 12.99
203 NYSE BE Wed, May 15, 2019 13.56 13.88 13.32 13.35
202 NYSE BE Tue, May 14, 2019 13.28 13.96 13.28 13.67
201 NYSE BE Mon, May 13, 2019 13.05 13.40 12.92 13.20
200 NYSE BE Fri, May 10, 2019 13.67 13.73 13.18 13.37
199 NYSE BE Thu, May 9, 2019 13.24 13.91 12.96 13.70
198 NYSE BE Wed, May 8, 2019 14.19 14.64 13.31 13.34
197 NYSE BE Tue, May 7, 2019 14.70 15.00 13.29 14.16
196 NYSE BE Mon, May 6, 2019 14.50 15.45 14.30 14.72
195 NYSE BE Fri, May 3, 2019 14.21 15.30 14.20 15.26
194 NYSE BE Thu, May 2, 2019 14.54 14.60 13.66 14.13
193 NYSE BE Wed, May 1, 2019 13.65 14.60 13.62 14.32
192 NYSE BE Tue, Apr 30, 2019 13.36 13.90 13.06 13.62
191 NYSE BE Mon, Apr 29, 2019 13.02 13.87 12.81 13.16
190 NYSE BE Fri, Apr 26, 2019 12.57 12.59 12.10 12.30
189 NYSE BE Thu, Apr 25, 2019 12.91 12.98 12.23 12.34
188 NYSE BE Wed, Apr 24, 2019 12.86 13.02 12.66 12.93
187 NYSE BE Tue, Apr 23, 2019 13.04 13.16 12.77 12.86
186 NYSE BE Mon, Apr 22, 2019 13.03 13.19 12.74 12.98
185 NYSE BE Thu, Apr 18, 2019 12.91 13.10 12.36 12.96
184 NYSE BE Wed, Apr 17, 2019 12.57 13.10 12.57 12.94
183 NYSE BE Tue, Apr 16, 2019 11.90 12.57 11.90 12.44
182 NYSE BE Mon, Apr 15, 2019 12.37 12.37 11.85 11.89
181 NYSE BE Fri, Apr 12, 2019 12.61 13.15 12.21 12.39
180 NYSE BE Thu, Apr 11, 2019 11.95 12.53 11.76 12.51
179 NYSE BE Wed, Apr 10, 2019 12.35 12.50 11.87 11.98
178 NYSE BE Tue, Apr 9, 2019 12.34 12.58 12.02 12.34
177 NYSE BE Mon, Apr 8, 2019 12.54 12.54 11.97 12.38
176 NYSE BE Fri, Apr 5, 2019 12.80 12.91 12.36 12.65
175 NYSE BE Thu, Apr 4, 2019 13.16 13.23 12.64 12.68
174 NYSE BE Wed, Apr 3, 2019 13.12 13.95 12.80 13.30
173 NYSE BE Tue, Apr 2, 2019 12.87 13.16 12.63 12.98
172 NYSE BE Mon, Apr 1, 2019 13.00 13.10 12.41 12.87
171 NYSE BE Fri, Mar 29, 2019 12.20 12.95 12.20 12.92
170 NYSE BE Thu, Mar 28, 2019 12.20 12.39 11.71 12.16
169 NYSE BE Wed, Mar 27, 2019 12.00 12.50 11.42 12.27
168 NYSE BE Tue, Mar 26, 2019 11.90 12.40 11.70 11.99
167 NYSE BE Mon, Mar 25, 2019 11.60 11.88 10.94 11.80
166 NYSE BE Fri, Mar 22, 2019 12.55 12.62 11.68 11.80
165 NYSE BE Thu, Mar 21, 2019 12.68 13.95 12.39 12.55
164 NYSE BE Wed, Mar 20, 2019 12.90 13.12 12.65 12.66
163 NYSE BE Tue, Mar 19, 2019 12.95 13.57 12.81 12.93
162 NYSE BE Mon, Mar 18, 2019 13.10 13.41 12.62 12.92
161 NYSE BE Fri, Mar 15, 2019 12.55 13.07 12.53 12.90
160 NYSE BE Thu, Mar 14, 2019 13.25 13.25 12.52 12.53
159 NYSE BE Wed, Mar 13, 2019 13.93 14.20 13.15 13.27
158 NYSE BE Tue, Mar 12, 2019 14.24 14.83 13.75 13.87
157 NYSE BE Mon, Mar 11, 2019 13.34 15.36 13.21 14.30
156 NYSE BE Fri, Mar 8, 2019 13.86 14.08 13.05 13.50
155 NYSE BE Thu, Mar 7, 2019 14.22 14.58 13.32 14.28
154 NYSE BE Wed, Mar 6, 2019 15.13 15.21 14.03 14.12
153 NYSE BE Tue, Mar 5, 2019 15.01 15.57 15.01 15.26
152 NYSE BE Mon, Mar 4, 2019 16.51 16.63 14.60 15.13
151 NYSE BE Fri, Mar 1, 2019 14.54 16.48 14.47 16.30
150 NYSE BE Thu, Feb 28, 2019 13.66 14.51 13.60 14.47
149 NYSE BE Wed, Feb 27, 2019 14.65 14.66 13.70 13.80
148 NYSE BE Tue, Feb 26, 2019 13.90 14.83 13.60 14.70
147 NYSE BE Mon, Feb 25, 2019 14.38 15.00 13.98 13.98
146 NYSE BE Fri, Feb 22, 2019 13.01 14.32 13.01 14.02
145 NYSE BE Thu, Feb 21, 2019 12.35 13.31 12.25 12.92
144 NYSE BE Wed, Feb 20, 2019 11.16 12.61 10.81 12.36
143 NYSE BE Tue, Feb 19, 2019 11.20 11.43 10.70 11.13
142 NYSE BE Fri, Feb 15, 2019 11.69 11.69 10.93 11.31
141 NYSE BE Thu, Feb 14, 2019 10.95 12.17 10.64 11.69
140 NYSE BE Wed, Feb 13, 2019 10.15 11.10 9.87 11.00
139 NYSE BE Tue, Feb 12, 2019 9.49 9.75 9.33 9.60
138 NYSE BE Mon, Feb 11, 2019 10.09 10.30 9.32 9.41
137 NYSE BE Fri, Feb 8, 2019 10.45 10.45 9.81 10.06
136 NYSE BE Thu, Feb 7, 2019 10.28 10.57 10.00 10.35
135 NYSE BE Wed, Feb 6, 2019 11.01 11.94 10.01 10.16
134 NYSE BE Tue, Feb 5, 2019 10.90 10.94 10.02 10.69
133 NYSE BE Mon, Feb 4, 2019 10.30 11.27 10.30 10.76
132 NYSE BE Fri, Feb 1, 2019 9.54 10.88 9.40 10.23
131 NYSE BE Thu, Jan 31, 2019 9.09 9.53 8.88 9.45
130 NYSE BE Wed, Jan 30, 2019 9.89 9.92 9.12 9.21
129 NYSE BE Tue, Jan 29, 2019 10.50 10.55 9.75 9.88
128 NYSE BE Mon, Jan 28, 2019 11.19 11.49 10.61 10.70
127 NYSE BE Fri, Jan 25, 2019 11.71 11.99 11.29 11.53
126 NYSE BE Thu, Jan 24, 2019 12.13 12.16 11.40 11.58
125 NYSE BE Wed, Jan 23, 2019 11.89 12.08 11.82 12.00
124 NYSE BE Tue, Jan 22, 2019 12.38 12.42 11.40 12.02
123 NYSE BE Fri, Jan 18, 2019 13.19 13.42 12.58 12.67
122 NYSE BE Thu, Jan 17, 2019 12.86 13.48 12.60 13.11
121 NYSE BE Wed, Jan 16, 2019 13.22 13.35 12.65 12.82
120 NYSE BE Tue, Jan 15, 2019 12.13 13.40 12.05 12.59
119 NYSE BE Mon, Jan 14, 2019 12.48 12.56 11.94 12.15
118 NYSE BE Fri, Jan 11, 2019 11.84 12.69 11.81 12.24
117 NYSE BE Thu, Jan 10, 2019 12.09 12.38 11.66 12.02
116 NYSE BE Wed, Jan 9, 2019 12.80 13.63 12.01 12.14
115 NYSE BE Tue, Jan 8, 2019 13.00 13.25 12.47 12.73
114 NYSE BE Mon, Jan 7, 2019 11.86 13.24 11.86 12.41
113 NYSE BE Fri, Jan 4, 2019 10.80 12.74 10.60 11.83
112 NYSE BE Thu, Jan 3, 2019 10.15 10.78 9.87 10.47
111 NYSE BE Wed, Jan 2, 2019 9.91 10.69 9.75 10.12
110 NYSE BE Mon, Dec 31, 2018 10.90 11.04 9.75 9.98
109 NYSE BE Fri, Dec 28, 2018 11.14 11.73 10.53 10.83
108 NYSE BE Thu, Dec 27, 2018 10.95 11.02 10.18 10.96
107 NYSE BE Wed, Dec 26, 2018 10.04 10.95 9.42 10.78
106 NYSE BE Mon, Dec 24, 2018 10.04 10.19 9.61 9.90
105 NYSE BE Fri, Dec 21, 2018 10.33 10.59 9.42 10.08
104 NYSE BE Thu, Dec 20, 2018 11.27 11.55 10.10 10.22
103 NYSE BE Wed, Dec 19, 2018 11.67 12.84 10.80 11.15
102 NYSE BE Tue, Dec 18, 2018 12.95 13.04 11.75 12.00
101 NYSE BE Mon, Dec 17, 2018 14.10 14.16 12.75 12.75
100 NYSE BE Fri, Dec 14, 2018 14.29 14.62 13.85 14.12
99 NYSE BE Thu, Dec 13, 2018 15.24 15.30 14.08 14.40
98 NYSE BE Wed, Dec 12, 2018 15.64 16.01 15.12 15.44
97 NYSE BE Tue, Dec 11, 2018 17.21 17.28 15.54 15.65
96 NYSE BE Mon, Dec 10, 2018 15.84 17.34 15.71 17.17
95 NYSE BE Fri, Dec 7, 2018 15.53 16.10 15.31 15.87
94 NYSE BE Thu, Dec 6, 2018 15.10 15.80 14.89 15.62
93 NYSE BE Tue, Dec 4, 2018 16.63 16.63 15.33 15.39
92 NYSE BE Mon, Dec 3, 2018 16.86 17.00 15.94 16.50
91 NYSE BE Fri, Nov 30, 2018 17.25 17.26 16.06 16.45
90 NYSE BE Thu, Nov 29, 2018 15.00 17.80 15.00 17.26
89 NYSE BE Wed, Nov 28, 2018 14.50 15.50 14.50 15.45
88 NYSE BE Tue, Nov 27, 2018 14.75 14.85 14.30 14.50
87 NYSE BE Mon, Nov 26, 2018 15.19 15.40 14.43 14.70
86 NYSE BE Fri, Nov 23, 2018 14.59 15.04 14.50 14.99
85 NYSE BE Wed, Nov 21, 2018 14.81 15.12 14.55 14.67
84 NYSE BE Tue, Nov 20, 2018 14.05 14.81 13.37 14.55
83 NYSE BE Mon, Nov 19, 2018 16.07 16.32 14.50 14.50
82 NYSE BE Fri, Nov 16, 2018 15.77 16.88 15.77 16.04
81 NYSE BE Thu, Nov 15, 2018 17.00 17.25 15.28 15.46
80 NYSE BE Wed, Nov 14, 2018 18.52 19.00 17.11 17.29
79 NYSE BE Tue, Nov 13, 2018 19.41 19.87 18.30 18.51
78 NYSE BE Mon, Nov 12, 2018 19.40 19.87 19.00 19.70
77 NYSE BE Fri, Nov 9, 2018 17.94 19.81 17.94 19.45
76 NYSE BE Thu, Nov 8, 2018 17.96 18.44 17.92 18.09
75 NYSE BE Wed, Nov 7, 2018 17.77 18.63 17.26 18.01
74 NYSE BE Tue, Nov 6, 2018 20.95 20.95 17.11 17.25
73 NYSE BE Mon, Nov 5, 2018 22.90 23.58 22.05 23.01
72 NYSE BE Fri, Nov 2, 2018 24.02 24.18 22.72 22.96
71 NYSE BE Thu, Nov 1, 2018 23.97 24.26 23.64 23.74
70 NYSE BE Wed, Oct 31, 2018 23.67 24.95 23.26 23.75
69 NYSE BE Tue, Oct 30, 2018 21.96 23.03 21.54 22.98
68 NYSE BE Mon, Oct 29, 2018 22.23 23.02 21.80 22.03
67 NYSE BE Fri, Oct 26, 2018 23.13 23.91 22.10 22.17
66 NYSE BE Thu, Oct 25, 2018 23.98 24.11 22.71 23.44
65 NYSE BE Wed, Oct 24, 2018 23.82 24.42 23.50 23.92
64 NYSE BE Tue, Oct 23, 2018 23.88 24.11 21.96 23.82
63 NYSE BE Mon, Oct 22, 2018 25.61 26.00 24.03 24.15
62 NYSE BE Fri, Oct 19, 2018 25.36 26.08 25.21 25.51
61 NYSE BE Thu, Oct 18, 2018 27.00 27.37 25.37 25.57
60 NYSE BE Wed, Oct 17, 2018 27.18 27.67 27.03 27.32
59 NYSE BE Tue, Oct 16, 2018 26.48 27.80 26.48 27.18
58 NYSE BE Mon, Oct 15, 2018 26.31 26.90 25.65 26.60
57 NYSE BE Fri, Oct 12, 2018 27.50 28.34 26.27 26.68
56 NYSE BE Thu, Oct 11, 2018 27.21 28.01 25.61 27.38
55 NYSE BE Wed, Oct 10, 2018 25.94 28.50 25.25 27.54
54 NYSE BE Tue, Oct 9, 2018 26.87 27.65 26.01 26.10
53 NYSE BE Mon, Oct 8, 2018 27.37 27.37 25.20 27.07
52 NYSE BE Fri, Oct 5, 2018 28.34 29.37 26.11 27.37
51 NYSE BE Thu, Oct 4, 2018 30.24 30.45 28.24 28.34
50 NYSE BE Wed, Oct 3, 2018 30.38 30.92 29.10 30.25
49 NYSE BE Tue, Oct 2, 2018 32.30 32.91 30.17 30.22
48 NYSE BE Mon, Oct 1, 2018 34.18 34.48 32.00 32.27
47 NYSE BE Fri, Sep 28, 2018 33.72 35.52 33.01 34.08
46 NYSE BE Thu, Sep 27, 2018 36.00 38.00 33.23 33.60
45 NYSE BE Wed, Sep 26, 2018 34.60 36.59 34.25 35.80
44 NYSE BE Tue, Sep 25, 2018 32.55 34.88 32.51 34.08
43 NYSE BE Mon, Sep 24, 2018 31.00 32.75 30.66 32.25
42 NYSE BE Fri, Sep 21, 2018 30.05 33.05 29.94 30.95
41 NYSE BE Thu, Sep 20, 2018 29.55 30.55 29.40 30.01
40 NYSE BE Wed, Sep 19, 2018 30.03 31.06 28.97 29.25
39 NYSE BE Tue, Sep 18, 2018 28.94 29.92 28.90 29.92
38 NYSE BE Mon, Sep 17, 2018 29.45 30.37 28.72 29.00
37 NYSE BE Fri, Sep 14, 2018 31.22 31.30 28.90 29.58
36 NYSE BE Thu, Sep 13, 2018 31.91 33.89 30.55 31.68
35 NYSE BE Wed, Sep 12, 2018 29.41 32.09 29.14 31.91
34 NYSE BE Tue, Sep 11, 2018 29.00 29.54 27.86 29.26
33 NYSE BE Mon, Sep 10, 2018 31.33 31.45 27.36 29.05
32 NYSE BE Fri, Sep 7, 2018 28.64 31.13 28.09 30.58
31 NYSE BE Thu, Sep 6, 2018 28.00 28.84 28.00 28.70
30 NYSE BE Wed, Sep 5, 2018 28.19 28.63 26.36 28.21
29 NYSE BE Tue, Sep 4, 2018 30.00 30.05 28.13 28.50
28 NYSE BE Fri, Aug 31, 2018 28.40 30.18 28.07 29.95
27 NYSE BE Thu, Aug 30, 2018 28.87 29.02 28.11 28.75
26 NYSE BE Wed, Aug 29, 2018 29.69 29.75 28.61 29.15
25 NYSE BE Tue, Aug 28, 2018 28.62 30.59 28.50 29.55
24 NYSE BE Mon, Aug 27, 2018 29.00 30.44 28.16 28.69
23 NYSE BE Fri, Aug 24, 2018 29.25 33.25 29.24 30.91
22 NYSE BE Thu, Aug 23, 2018 27.21 29.50 27.19 29.28
21 NYSE BE Wed, Aug 22, 2018 25.02 27.50 24.80 27.00
20 NYSE BE Tue, Aug 21, 2018 22.85 25.80 22.61 25.27
19 NYSE BE Mon, Aug 20, 2018 22.00 23.11 21.75 22.42
18 NYSE BE Fri, Aug 17, 2018 23.63 23.63 22.19 22.20
17 NYSE BE Thu, Aug 16, 2018 23.50 23.92 22.90 23.13
16 NYSE BE Wed, Aug 15, 2018 25.80 25.80 22.78 22.91
15 NYSE BE Tue, Aug 14, 2018 25.10 25.86 25.00 25.51
14 NYSE BE Mon, Aug 13, 2018 27.65 27.65 24.71 24.76
13 NYSE BE Fri, Aug 10, 2018 26.84 28.00 26.30 27.65
12 NYSE BE Thu, Aug 9, 2018 28.00 28.03 26.60 26.72
11 NYSE BE Wed, Aug 8, 2018 27.89 28.25 26.50 28.15
10 NYSE BE Tue, Aug 7, 2018 28.66 28.75 27.13 27.45
9 NYSE BE Mon, Aug 6, 2018 27.07 29.88 26.90 27.94
8 NYSE BE Fri, Aug 3, 2018 24.63 27.10 24.50 26.80
7 NYSE BE Thu, Aug 2, 2018 23.50 25.12 23.50 24.50
6 NYSE BE Wed, Aug 1, 2018 23.67 24.80 22.60 23.50
5 NYSE BE Tue, Jul 31, 2018 24.03 26.43 22.75 23.05
4 NYSE BE Mon, Jul 30, 2018 22.75 24.00 22.65 23.85
3 NYSE BE Fri, Jul 27, 2018 21.20 23.00 21.20 22.60
2 NYSE BE Thu, Jul 26, 2018 24.75 24.85 20.30 21.01
1 NYSE BE Wed, Jul 25, 2018 18.70 25.00 18.50 25.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024