BlackRock Science and Technology Trust NYSE:BST Historical Prices

Below are the 758 trading days of historical prices for BST.

# Exchange Symbol Date Open High Low Close
758 NYSE BST Mon, Mar 4, 2024 37.40 37.50 37.29 37.31
757 NYSE BST Fri, Mar 1, 2024 36.87 37.36 36.80 37.25
756 NYSE BST Thu, Feb 29, 2024 37.05 37.13 36.72 36.79
755 NYSE BST Wed, Feb 28, 2024 37.02 37.19 36.99 37.00
754 NYSE BST Tue, Feb 27, 2024 36.93 37.30 36.83 37.26
753 NYSE BST Mon, Feb 26, 2024 36.67 36.84 36.60 36.74
752 NYSE BST Fri, Feb 23, 2024 36.59 36.72 36.41 36.57
751 NYSE BST Thu, Feb 22, 2024 36.65 36.92 36.28 36.35
750 NYSE BST Wed, Feb 21, 2024 35.86 36.31 35.68 36.22
749 NYSE BST Tue, Feb 20, 2024 36.53 36.67 36.01 36.07
748 NYSE BST Fri, Feb 16, 2024 37.53 37.56 36.55 36.67
747 NYSE BST Thu, Feb 15, 2024 37.50 37.60 37.22 37.59
746 NYSE BST Wed, Feb 14, 2024 37.24 37.61 37.22 37.51
745 NYSE BST Tue, Feb 13, 2024 37.28 37.42 37.02 36.95
744 NYSE BST Mon, Feb 12, 2024 37.48 37.96 37.42 37.77
743 NYSE BST Fri, Feb 9, 2024 36.99 37.37 36.92 37.28
742 NYSE BST Fri, Mar 18, 2022 42.28 43.90 42.25 43.61
741 NYSE BST Thu, Mar 17, 2022 41.84 42.69 41.64 42.69
740 NYSE BST Wed, Mar 16, 2022 41.25 41.83 41.17 41.83
739 NYSE BST Tue, Mar 15, 2022 39.83 40.55 39.83 40.46
738 NYSE BST Mon, Mar 14, 2022 40.59 40.93 39.62 39.84
737 NYSE BST Fri, Mar 11, 2022 41.98 41.99 40.88 40.69
736 NYSE BST Thu, Mar 10, 2022 41.58 41.84 41.00 41.58
735 NYSE BST Wed, Mar 9, 2022 41.79 42.11 41.46 41.97
734 NYSE BST Tue, Mar 8, 2022 40.86 41.79 40.15 40.53
733 NYSE BST Mon, Mar 7, 2022 42.30 42.30 40.54 40.78
732 NYSE BST Fri, Mar 4, 2022 42.34 42.99 41.68 42.03
731 NYSE BST Thu, Mar 3, 2022 43.78 43.78 42.64 42.64
730 NYSE BST Wed, Mar 2, 2022 43.31 43.53 43.00 43.39
729 NYSE BST Tue, Mar 1, 2022 43.56 43.88 42.91 43.00
728 NYSE BST Mon, Feb 28, 2022 42.74 43.83 42.74 43.45
727 NYSE BST Fri, Feb 25, 2022 42.24 43.15 41.59 42.99
726 NYSE BST Thu, Feb 24, 2022 38.82 41.83 38.55 41.79
725 NYSE BST Wed, Feb 23, 2022 41.70 42.00 40.06 40.14
724 NYSE BST Tue, Feb 22, 2022 41.57 42.42 41.04 41.28
723 NYSE BST Fri, Feb 18, 2022 43.24 43.30 41.96 42.12
722 NYSE BST Thu, Feb 17, 2022 44.05 44.26 42.90 43.04
721 NYSE BST Wed, Feb 16, 2022 43.92 44.48 43.35 44.33
720 NYSE BST Tue, Feb 15, 2022 44.62 44.76 43.75 43.99
719 NYSE BST Mon, Feb 14, 2022 43.69 44.87 43.64 43.79
718 NYSE BST Fri, Feb 11, 2022 45.93 46.71 44.20 44.07
717 NYSE BST Thu, Feb 10, 2022 46.35 47.00 45.82 45.86
716 NYSE BST Wed, Feb 9, 2022 46.54 47.55 46.09 46.91
715 NYSE BST Tue, Feb 8, 2022 45.04 46.02 44.75 45.94
714 NYSE BST Mon, Feb 7, 2022 45.49 45.78 45.01 45.04
713 NYSE BST Fri, Feb 4, 2022 44.79 45.49 44.51 45.20
712 NYSE BST Thu, Feb 3, 2022 45.89 46.00 44.30 44.62
711 NYSE BST Wed, Feb 2, 2022 47.11 47.24 46.00 46.67
710 NYSE BST Tue, Feb 1, 2022 46.15 46.49 45.61 46.36
709 NYSE BST Mon, Jan 31, 2022 43.75 45.80 43.65 45.80
708 NYSE BST Fri, Jan 28, 2022 42.40 43.51 41.68 43.51
707 NYSE BST Thu, Jan 27, 2022 42.79 43.41 41.37 41.65
706 NYSE BST Wed, Jan 26, 2022 43.37 43.66 41.61 42.14
705 NYSE BST Tue, Jan 25, 2022 41.93 42.40 41.30 41.80
704 NYSE BST Mon, Jan 24, 2022 41.60 42.43 40.04 42.36
703 NYSE BST Fri, Jan 21, 2022 44.15 44.84 42.02 42.36
702 NYSE BST Thu, Jan 20, 2022 45.36 46.00 44.52 44.62
701 NYSE BST Wed, Jan 19, 2022 45.77 46.38 45.05 45.07
700 NYSE BST Tue, Jan 18, 2022 47.20 47.20 45.55 45.61
699 NYSE BST Fri, Jan 14, 2022 47.44 47.88 47.06 47.66
698 NYSE BST Thu, Jan 13, 2022 49.37 49.87 47.50 47.72
697 NYSE BST Wed, Jan 12, 2022 50.33 50.56 49.34 49.41
696 NYSE BST Tue, Jan 11, 2022 49.05 49.79 48.75 49.74
695 NYSE BST Mon, Jan 10, 2022 47.92 48.65 46.92 48.65
694 NYSE BST Fri, Jan 7, 2022 48.98 49.13 48.13 48.45
693 NYSE BST Thu, Jan 6, 2022 48.50 49.11 47.91 48.68
692 NYSE BST Wed, Jan 5, 2022 50.00 50.21 48.54 48.79
691 NYSE BST Tue, Jan 4, 2022 51.00 51.18 49.40 50.26
690 NYSE BST Mon, Jan 3, 2022 49.97 50.99 49.85 50.99
689 NYSE BST Fri, Dec 31, 2021 50.34 50.34 49.82 49.97
688 NYSE BST Thu, Dec 30, 2021 49.62 50.27 49.57 49.64
687 NYSE BST Wed, Dec 29, 2021 49.48 49.94 49.23 49.69
686 NYSE BST Tue, Dec 28, 2021 49.93 49.93 49.18 49.19
685 NYSE BST Mon, Dec 27, 2021 49.48 49.93 49.29 49.72
684 NYSE BST Thu, Dec 23, 2021 48.44 49.61 48.40 49.30
683 NYSE BST Wed, Dec 22, 2021 47.57 48.64 47.57 48.47
682 NYSE BST Tue, Dec 21, 2021 47.71 47.95 47.25 47.77
681 NYSE BST Mon, Dec 20, 2021 47.54 47.90 47.00 47.30
680 NYSE BST Fri, Dec 17, 2021 47.48 48.29 47.30 48.11
679 NYSE BST Thu, Dec 16, 2021 49.43 49.59 47.85 47.99
678 NYSE BST Wed, Dec 15, 2021 49.40 50.49 49.19 48.63
677 NYSE BST Tue, Dec 14, 2021 49.82 50.07 49.15 49.43
676 NYSE BST Mon, Dec 13, 2021 50.75 51.18 50.23 50.33
675 NYSE BST Fri, Dec 10, 2021 51.57 51.68 50.90 51.01
674 NYSE BST Thu, Dec 9, 2021 51.86 51.98 51.03 51.05
673 NYSE BST Wed, Dec 8, 2021 51.58 51.71 51.35 51.65
672 NYSE BST Tue, Dec 7, 2021 50.87 51.55 50.83 51.31
671 NYSE BST Mon, Dec 6, 2021 49.96 49.99 49.20 49.84
670 NYSE BST Fri, Dec 3, 2021 51.24 51.34 49.04 49.48
669 NYSE BST Thu, Dec 2, 2021 50.96 51.37 50.64 50.88
668 NYSE BST Wed, Dec 1, 2021 52.99 52.99 50.92 50.99
667 NYSE BST Tue, Nov 30, 2021 52.98 53.19 52.03 52.24
666 NYSE BST Mon, Nov 29, 2021 52.40 52.90 52.28 52.81
665 NYSE BST Fri, Nov 26, 2021 51.80 52.11 51.52 51.85
664 NYSE BST Wed, Nov 24, 2021 52.70 52.70 51.76 52.49
663 NYSE BST Tue, Nov 23, 2021 53.00 53.40 52.35 52.87
662 NYSE BST Mon, Nov 22, 2021 54.60 54.63 53.48 53.55
661 NYSE BST Fri, Nov 19, 2021 54.83 54.98 54.33 54.35
660 NYSE BST Thu, Nov 18, 2021 55.40 55.40 54.70 54.88
659 NYSE BST Wed, Nov 17, 2021 55.56 55.63 54.91 55.12
658 NYSE BST Tue, Nov 16, 2021 55.39 55.69 55.21 55.57
657 NYSE BST Mon, Nov 15, 2021 55.51 55.51 55.02 55.20
656 NYSE BST Fri, Nov 12, 2021 54.70 55.23 54.66 55.23
655 NYSE BST Thu, Nov 11, 2021 54.71 54.93 54.62 54.47
654 NYSE BST Wed, Nov 10, 2021 55.33 55.86 54.23 54.46
653 NYSE BST Tue, Nov 9, 2021 56.00 56.10 55.40 55.78
652 NYSE BST Mon, Nov 8, 2021 55.56 55.90 55.56 55.87
651 NYSE BST Fri, Nov 5, 2021 55.74 55.85 55.37 55.55
650 NYSE BST Thu, Nov 4, 2021 55.08 55.74 55.08 55.44
649 NYSE BST Wed, Nov 3, 2021 55.08 55.10 54.66 55.08
648 NYSE BST Tue, Nov 2, 2021 54.88 55.14 54.68 54.88
647 NYSE BST Mon, Nov 1, 2021 54.66 54.95 54.60 54.82
646 NYSE BST Fri, Oct 29, 2021 54.22 54.67 54.11 54.67
645 NYSE BST Thu, Oct 28, 2021 54.07 54.53 54.07 54.50
644 NYSE BST Wed, Oct 27, 2021 54.59 54.59 54.05 54.10
643 NYSE BST Tue, Oct 26, 2021 54.58 54.88 54.35 54.37
642 NYSE BST Mon, Oct 25, 2021 53.82 54.31 53.71 54.17
641 NYSE BST Fri, Oct 22, 2021 54.22 54.24 53.65 53.77
640 NYSE BST Thu, Oct 21, 2021 54.01 54.49 53.93 54.25
639 NYSE BST Wed, Oct 20, 2021 54.35 54.35 54.10 54.21
638 NYSE BST Tue, Oct 19, 2021 53.95 54.35 53.88 54.21
637 NYSE BST Mon, Oct 18, 2021 53.33 53.73 53.23 53.71
636 NYSE BST Fri, Oct 15, 2021 53.46 53.58 53.22 53.35
635 NYSE BST Thu, Oct 14, 2021 52.66 53.26 52.57 53.04
634 NYSE BST Wed, Oct 13, 2021 52.08 52.41 52.08 52.15
633 NYSE BST Tue, Oct 12, 2021 52.23 52.36 51.76 51.87
632 NYSE BST Mon, Oct 11, 2021 52.12 52.56 51.92 51.96
631 NYSE BST Fri, Oct 8, 2021 52.62 52.80 52.17 52.22
630 NYSE BST Thu, Oct 7, 2021 52.01 52.99 52.01 52.47
629 NYSE BST Wed, Oct 6, 2021 51.15 52.03 51.06 51.88
628 NYSE BST Tue, Oct 5, 2021 51.29 51.94 51.21 51.69
627 NYSE BST Mon, Oct 4, 2021 52.49 52.49 50.72 50.95
626 NYSE BST Fri, Oct 1, 2021 52.15 52.72 51.61 52.51
625 NYSE BST Thu, Sep 30, 2021 52.18 52.29 51.77 52.16
624 NYSE BST Wed, Sep 29, 2021 52.30 52.33 51.67 51.91
623 NYSE BST Tue, Sep 28, 2021 53.00 53.45 51.92 52.01
622 NYSE BST Mon, Sep 27, 2021 53.80 53.88 53.45 53.60
621 NYSE BST Fri, Sep 24, 2021 53.80 54.08 53.62 54.04
620 NYSE BST Thu, Sep 23, 2021 53.55 54.19 53.55 54.03
619 NYSE BST Wed, Sep 22, 2021 53.00 53.55 52.92 53.43
618 NYSE BST Tue, Sep 21, 2021 52.76 53.00 52.48 52.83
617 NYSE BST Mon, Sep 20, 2021 52.91 53.09 52.01 52.48
616 NYSE BST Fri, Sep 17, 2021 54.06 54.06 53.67 53.82
615 NYSE BST Thu, Sep 16, 2021 53.90 54.24 53.89 54.24
614 NYSE BST Wed, Sep 15, 2021 53.91 54.22 53.66 54.17
613 NYSE BST Tue, Sep 14, 2021 54.10 54.33 53.80 53.86
612 NYSE BST Mon, Sep 13, 2021 54.88 54.88 54.09 54.02
611 NYSE BST Fri, Sep 10, 2021 55.00 55.16 54.42 54.45
610 NYSE BST Thu, Sep 9, 2021 54.80 55.04 54.74 54.77
609 NYSE BST Wed, Sep 8, 2021 55.30 55.30 54.54 54.84
608 NYSE BST Tue, Sep 7, 2021 55.26 55.40 55.16 55.35
607 NYSE BST Fri, Sep 3, 2021 55.01 55.38 55.01 55.30
606 NYSE BST Thu, Sep 2, 2021 55.30 55.33 55.05 55.14
605 NYSE BST Wed, Sep 1, 2021 54.98 55.27 54.90 55.11
604 NYSE BST Tue, Aug 31, 2021 54.98 54.98 54.66 54.87
603 NYSE BST Mon, Aug 30, 2021 54.28 54.90 54.28 54.90
602 NYSE BST Fri, Aug 27, 2021 53.95 54.22 53.81 54.16
601 NYSE BST Thu, Aug 26, 2021 54.02 54.17 53.70 53.72
600 NYSE BST Wed, Aug 25, 2021 54.38 54.38 54.09 54.17
599 NYSE BST Tue, Aug 24, 2021 54.16 54.30 54.08 54.27
598 NYSE BST Mon, Aug 23, 2021 53.26 54.00 53.26 54.00
597 NYSE BST Fri, Aug 20, 2021 53.00 53.25 52.92 53.20
596 NYSE BST Thu, Aug 19, 2021 52.57 53.40 52.50 52.92
595 NYSE BST Wed, Aug 18, 2021 53.30 53.49 53.10 53.15
594 NYSE BST Tue, Aug 17, 2021 53.42 53.50 53.09 53.27
593 NYSE BST Mon, Aug 16, 2021 54.03 54.10 53.43 53.74
592 NYSE BST Fri, Aug 13, 2021 54.15 54.21 54.00 54.03
591 NYSE BST Thu, Aug 12, 2021 54.20 54.46 54.08 54.11
590 NYSE BST Wed, Aug 11, 2021 54.40 54.51 54.06 54.25
589 NYSE BST Tue, Aug 10, 2021 54.70 54.70 54.18 54.33
588 NYSE BST Mon, Aug 9, 2021 54.46 54.62 54.30 54.52
587 NYSE BST Fri, Aug 6, 2021 54.47 54.47 54.19 54.39
586 NYSE BST Thu, Aug 5, 2021 54.27 54.55 54.14 54.55
585 NYSE BST Wed, Aug 4, 2021 53.75 54.12 53.75 53.97
584 NYSE BST Tue, Aug 3, 2021 53.81 54.00 53.26 53.94
583 NYSE BST Mon, Aug 2, 2021 53.89 53.92 53.50 53.66
582 NYSE BST Fri, Jul 30, 2021 53.62 53.94 53.50 53.70
581 NYSE BST Thu, Jul 29, 2021 54.28 54.28 53.86 54.04
580 NYSE BST Wed, Jul 28, 2021 53.50 54.06 53.40 54.00
579 NYSE BST Tue, Jul 27, 2021 54.14 54.17 52.70 53.26
578 NYSE BST Mon, Jul 26, 2021 54.19 54.37 53.81 54.21
577 NYSE BST Fri, Jul 23, 2021 53.81 54.35 53.78 54.26
576 NYSE BST Thu, Jul 22, 2021 53.50 53.80 53.39 53.64
575 NYSE BST Wed, Jul 21, 2021 53.51 53.75 53.10 53.60
574 NYSE BST Tue, Jul 20, 2021 52.25 53.55 52.07 53.40
573 NYSE BST Mon, Jul 19, 2021 51.70 51.95 51.10 51.84
572 NYSE BST Fri, Jul 16, 2021 52.90 52.98 52.14 52.23
571 NYSE BST Thu, Jul 15, 2021 53.23 53.38 52.52 52.63
570 NYSE BST Wed, Jul 14, 2021 53.90 53.95 53.45 53.50
569 NYSE BST Tue, Jul 13, 2021 53.90 54.07 53.39 53.52
568 NYSE BST Mon, Jul 12, 2021 54.74 54.80 53.85 53.85
567 NYSE BST Fri, Jul 9, 2021 53.27 54.00 53.26 53.71
566 NYSE BST Thu, Jul 8, 2021 55.02 55.35 53.88 54.06
565 NYSE BST Wed, Jul 7, 2021 57.84 57.95 55.99 56.00
564 NYSE BST Tue, Jul 6, 2021 59.11 59.11 57.18 57.40
563 NYSE BST Fri, Jul 2, 2021 59.47 59.57 58.76 58.79
562 NYSE BST Thu, Jul 1, 2021 59.38 59.96 59.18 59.28
561 NYSE BST Wed, Jun 30, 2021 59.21 59.79 59.05 59.59
560 NYSE BST Tue, Jun 29, 2021 58.34 59.01 58.34 58.83
559 NYSE BST Mon, Jun 28, 2021 58.80 58.88 58.31 58.60
558 NYSE BST Fri, Jun 25, 2021 57.57 58.47 57.57 58.31
557 NYSE BST Thu, Jun 24, 2021 56.95 57.75 56.87 57.58
556 NYSE BST Wed, Jun 23, 2021 56.83 57.51 56.51 56.77
555 NYSE BST Tue, Jun 22, 2021 56.20 56.36 55.77 56.10
554 NYSE BST Mon, Jun 21, 2021 56.57 56.94 55.92 56.04
553 NYSE BST Fri, Jun 18, 2021 57.74 57.74 56.49 56.55
552 NYSE BST Thu, Jun 17, 2021 58.83 58.83 57.34 57.34
551 NYSE BST Wed, Jun 16, 2021 59.12 60.16 59.06 59.06
550 NYSE BST Tue, Jun 15, 2021 59.90 60.43 59.53 60.19
549 NYSE BST Mon, Jun 14, 2021 58.27 60.86 57.82 59.77
548 NYSE BST Fri, Jun 11, 2021 59.56 61.70 59.17 59.17
547 NYSE BST Thu, Jun 10, 2021 58.18 59.54 58.08 59.47
546 NYSE BST Wed, Jun 9, 2021 58.67 58.97 58.67 58.76
545 NYSE BST Tue, Jun 8, 2021 58.62 58.98 58.61 58.61
544 NYSE BST Mon, Jun 7, 2021 58.40 59.00 58.40 58.61
543 NYSE BST Fri, Jun 4, 2021 57.90 58.70 57.90 58.40
542 NYSE BST Thu, Jun 3, 2021 57.78 57.90 57.49 57.89
541 NYSE BST Wed, Jun 2, 2021 57.97 58.33 57.84 57.97
540 NYSE BST Tue, Jun 1, 2021 57.98 58.33 57.58 57.75
539 NYSE BST Fri, May 28, 2021 57.66 57.84 57.21 57.74
538 NYSE BST Thu, May 27, 2021 57.16 57.21 56.63 57.17
537 NYSE BST Wed, May 26, 2021 56.29 57.19 56.29 56.80
536 NYSE BST Tue, May 25, 2021 56.50 56.93 56.00 56.35
535 NYSE BST Mon, May 24, 2021 55.75 56.39 55.34 56.39
534 NYSE BST Fri, May 21, 2021 55.57 55.76 55.03 55.31
533 NYSE BST Thu, May 20, 2021 55.04 55.98 55.01 55.26
532 NYSE BST Wed, May 19, 2021 53.96 55.08 53.69 54.80
531 NYSE BST Tue, May 18, 2021 55.40 55.60 54.64 54.81
530 NYSE BST Mon, May 17, 2021 55.58 55.61 54.50 55.10
529 NYSE BST Fri, May 14, 2021 54.74 55.93 54.30 55.63
528 NYSE BST Thu, May 13, 2021 53.75 54.84 53.52 53.91
527 NYSE BST Wed, May 12, 2021 54.28 54.85 53.73 53.58
526 NYSE BST Tue, May 11, 2021 53.98 55.53 52.53 55.07
525 NYSE BST Mon, May 10, 2021 56.80 56.80 55.40 55.51
524 NYSE BST Fri, May 7, 2021 56.30 57.33 56.30 56.80
523 NYSE BST Thu, May 6, 2021 56.51 57.14 55.70 56.19
522 NYSE BST Wed, May 5, 2021 57.47 57.29 56.55 56.90
521 NYSE BST Tue, May 4, 2021 57.54 58.00 55.33 56.80
520 NYSE BST Mon, May 3, 2021 59.03 59.34 58.00 58.06
519 NYSE BST Fri, Apr 30, 2021 59.27 59.31 58.66 58.90
518 NYSE BST Thu, Apr 29, 2021 59.80 59.80 58.81 59.05
517 NYSE BST Wed, Apr 28, 2021 58.65 59.43 58.65 59.07
516 NYSE BST Tue, Apr 27, 2021 58.43 59.23 58.32 58.65
515 NYSE BST Mon, Apr 26, 2021 58.35 59.23 58.35 58.96
514 NYSE BST Fri, Apr 23, 2021 57.99 58.53 57.83 58.30
513 NYSE BST Thu, Apr 22, 2021 57.95 58.43 57.39 57.50
512 NYSE BST Wed, Apr 21, 2021 57.96 58.40 57.58 57.95
511 NYSE BST Tue, Apr 20, 2021 58.27 58.78 57.67 57.81
510 NYSE BST Mon, Apr 19, 2021 59.41 59.57 58.35 58.62
509 NYSE BST Fri, Apr 16, 2021 59.95 59.98 59.37 59.46
508 NYSE BST Thu, Apr 15, 2021 59.00 59.75 58.96 59.62
507 NYSE BST Wed, Apr 14, 2021 59.45 59.82 58.53 58.65
506 NYSE BST Tue, Apr 13, 2021 59.29 59.74 58.94 58.98
505 NYSE BST Mon, Apr 12, 2021 58.84 59.11 58.42 58.88
504 NYSE BST Fri, Apr 9, 2021 58.81 59.15 58.27 58.84
503 NYSE BST Thu, Apr 8, 2021 57.73 59.38 57.24 59.05
502 NYSE BST Wed, Apr 7, 2021 56.62 57.00 56.21 56.92
501 NYSE BST Tue, Apr 6, 2021 56.23 56.75 56.07 56.46
500 NYSE BST Mon, Apr 5, 2021 56.10 56.79 55.59 56.05
499 NYSE BST Thu, Apr 1, 2021 54.89 55.42 54.89 55.42
498 NYSE BST Wed, Mar 31, 2021 53.43 54.27 53.26 54.10
497 NYSE BST Tue, Mar 30, 2021 52.66 52.90 52.00 52.84
496 NYSE BST Mon, Mar 29, 2021 52.63 53.17 52.28 52.66
495 NYSE BST Fri, Mar 26, 2021 51.59 52.70 51.59 52.64
494 NYSE BST Thu, Mar 25, 2021 52.31 52.63 50.91 51.85
493 NYSE BST Wed, Mar 24, 2021 53.94 54.00 52.55 52.58
492 NYSE BST Tue, Mar 23, 2021 54.19 54.20 53.60 53.75
491 NYSE BST Mon, Mar 22, 2021 53.05 54.22 53.05 53.95
490 NYSE BST Fri, Mar 19, 2021 53.00 53.27 52.10 52.99
489 NYSE BST Thu, Mar 18, 2021 54.20 55.13 52.72 52.90
488 NYSE BST Wed, Mar 17, 2021 54.45 55.29 53.91 55.06
487 NYSE BST Tue, Mar 16, 2021 55.07 55.64 54.62 54.72
486 NYSE BST Mon, Mar 15, 2021 54.01 55.06 53.47 54.60
485 NYSE BST Fri, Mar 12, 2021 54.50 54.78 53.25 54.11
484 NYSE BST Thu, Mar 11, 2021 54.00 55.15 53.51 54.53
483 NYSE BST Wed, Mar 10, 2021 53.23 53.56 52.64 53.24
482 NYSE BST Tue, Mar 9, 2021 51.86 52.92 51.52 52.50
481 NYSE BST Mon, Mar 8, 2021 51.67 52.19 50.96 50.99
480 NYSE BST Fri, Mar 5, 2021 53.26 53.57 50.13 52.19
479 NYSE BST Thu, Mar 4, 2021 53.75 54.25 51.71 53.07
478 NYSE BST Wed, Mar 3, 2021 56.20 56.38 53.75 54.35
477 NYSE BST Tue, Mar 2, 2021 56.49 57.40 55.75 56.17
476 NYSE BST Mon, Mar 1, 2021 56.00 57.81 55.75 56.60
475 NYSE BST Fri, Feb 26, 2021 54.90 55.74 53.82 55.39
474 NYSE BST Thu, Feb 25, 2021 56.00 56.79 53.91 54.47
473 NYSE BST Wed, Feb 24, 2021 56.38 56.60 55.66 56.36
472 NYSE BST Tue, Feb 23, 2021 56.00 56.65 52.00 56.54
471 NYSE BST Mon, Feb 22, 2021 59.24 59.64 57.26 57.30
470 NYSE BST Fri, Feb 19, 2021 59.79 60.31 59.50 59.72
469 NYSE BST Thu, Feb 18, 2021 60.00 60.00 58.29 59.26
468 NYSE BST Wed, Feb 17, 2021 59.86 60.45 59.52 60.10
467 NYSE BST Tue, Feb 16, 2021 62.09 62.16 60.64 60.75
466 NYSE BST Fri, Feb 12, 2021 60.49 61.15 59.96 61.14
465 NYSE BST Thu, Feb 11, 2021 59.83 60.75 59.83 60.37
464 NYSE BST Wed, Feb 10, 2021 60.00 60.57 59.44 60.14
463 NYSE BST Tue, Feb 9, 2021 59.56 59.77 59.14 59.62
462 NYSE BST Mon, Feb 8, 2021 58.86 59.06 58.54 58.87
461 NYSE BST Fri, Feb 5, 2021 57.99 58.27 57.68 58.16
460 NYSE BST Thu, Feb 4, 2021 57.61 57.81 57.43 57.58
459 NYSE BST Wed, Feb 3, 2021 56.52 57.50 56.52 57.14
458 NYSE BST Tue, Feb 2, 2021 56.71 56.87 55.70 56.32
457 NYSE BST Mon, Feb 1, 2021 54.38 55.46 54.27 55.33
456 NYSE BST Fri, Jan 29, 2021 55.00 55.14 53.13 54.15
455 NYSE BST Thu, Jan 28, 2021 53.90 55.00 53.90 54.77
454 NYSE BST Wed, Jan 27, 2021 54.85 54.90 53.82 54.04
453 NYSE BST Tue, Jan 26, 2021 55.01 55.25 54.60 55.19
452 NYSE BST Mon, Jan 25, 2021 54.61 55.01 53.91 54.81
451 NYSE BST Fri, Jan 22, 2021 54.00 54.45 54.00 54.33
450 NYSE BST Thu, Jan 21, 2021 54.42 54.42 54.01 54.34
449 NYSE BST Wed, Jan 20, 2021 53.63 53.90 53.17 53.80
448 NYSE BST Tue, Jan 19, 2021 52.93 53.04 52.56 53.03
447 NYSE BST Fri, Jan 15, 2021 52.70 53.00 51.93 52.10
446 NYSE BST Thu, Jan 14, 2021 53.15 53.54 52.71 52.71
445 NYSE BST Wed, Jan 13, 2021 52.99 53.37 52.98 53.03
444 NYSE BST Tue, Jan 12, 2021 53.14 53.37 52.96 53.01
443 NYSE BST Mon, Jan 11, 2021 53.00 53.66 52.84 53.24
442 NYSE BST Fri, Jan 8, 2021 53.00 53.85 53.00 53.64
441 NYSE BST Thu, Jan 7, 2021 51.20 52.88 51.20 52.69
440 NYSE BST Wed, Jan 6, 2021 51.85 51.85 50.38 51.07
439 NYSE BST Tue, Jan 5, 2021 52.58 53.09 51.91 52.24
438 NYSE BST Mon, Jan 4, 2021 53.26 55.00 51.95 52.97
437 NYSE BST Thu, Dec 31, 2020 53.85 53.85 53.05 53.30
436 NYSE BST Wed, Dec 30, 2020 52.85 53.71 52.50 53.46
435 NYSE BST Tue, Dec 29, 2020 53.51 53.89 52.54 52.76
434 NYSE BST Mon, Dec 28, 2020 53.52 53.86 53.18 53.62
433 NYSE BST Thu, Dec 24, 2020 53.79 54.00 53.14 53.26
432 NYSE BST Wed, Dec 23, 2020 54.00 54.00 53.50 53.94
431 NYSE BST Tue, Dec 22, 2020 53.16 53.95 52.88 53.78
430 NYSE BST Mon, Dec 21, 2020 52.80 53.19 52.04 53.16
429 NYSE BST Fri, Dec 18, 2020 53.33 53.50 52.72 53.00
428 NYSE BST Thu, Dec 17, 2020 52.66 53.22 52.27 53.22
427 NYSE BST Wed, Dec 16, 2020 52.06 52.66 51.88 52.38
426 NYSE BST Tue, Dec 15, 2020 51.99 52.21 51.65 52.21
425 NYSE BST Mon, Dec 14, 2020 51.13 51.64 51.13 51.52
424 NYSE BST Fri, Dec 11, 2020 51.09 51.20 50.51 50.74
423 NYSE BST Thu, Dec 10, 2020 49.46 51.02 49.46 50.94
422 NYSE BST Wed, Dec 9, 2020 50.05 50.16 49.10 49.41
421 NYSE BST Tue, Dec 8, 2020 49.57 50.27 49.55 50.05
420 NYSE BST Mon, Dec 7, 2020 49.64 49.95 49.54 49.85
419 NYSE BST Fri, Dec 4, 2020 49.53 49.87 49.33 49.87
418 NYSE BST Thu, Dec 3, 2020 48.98 49.95 48.62 49.56
417 NYSE BST Wed, Dec 2, 2020 49.20 49.50 48.90 49.12
416 NYSE BST Tue, Dec 1, 2020 49.49 49.89 49.23 49.81
415 NYSE BST Mon, Nov 30, 2020 49.31 49.56 48.47 49.17
414 NYSE BST Fri, Nov 27, 2020 48.07 49.11 48.07 49.10
413 NYSE BST Wed, Nov 25, 2020 47.08 47.84 47.08 47.69
412 NYSE BST Tue, Nov 24, 2020 47.01 47.70 46.91 47.30
411 NYSE BST Mon, Nov 23, 2020 47.00 47.57 46.80 47.10
410 NYSE BST Fri, Nov 20, 2020 46.98 47.43 46.90 46.93
409 NYSE BST Thu, Nov 19, 2020 47.09 47.34 46.46 46.94
408 NYSE BST Wed, Nov 18, 2020 47.49 47.65 47.10 47.15
407 NYSE BST Tue, Nov 17, 2020 46.87 47.50 46.58 47.49
406 NYSE BST Mon, Nov 16, 2020 45.93 47.02 45.86 46.93
405 NYSE BST Fri, Nov 13, 2020 45.51 45.93 45.51 45.81
404 NYSE BST Thu, Nov 12, 2020 45.78 46.28 45.40 45.52
403 NYSE BST Wed, Nov 11, 2020 45.30 45.87 45.15 45.77
402 NYSE BST Tue, Nov 10, 2020 46.00 46.33 44.88 45.13
401 NYSE BST Mon, Nov 9, 2020 50.11 50.11 46.62 46.68
400 NYSE BST Fri, Nov 6, 2020 47.00 47.79 46.43 47.75
399 NYSE BST Thu, Nov 5, 2020 46.00 46.87 45.74 46.85
398 NYSE BST Wed, Nov 4, 2020 43.67 45.33 43.67 45.07
397 NYSE BST Tue, Nov 3, 2020 42.60 43.40 42.51 43.33
396 NYSE BST Mon, Nov 2, 2020 42.66 42.97 42.01 42.36
395 NYSE BST Fri, Oct 30, 2020 43.37 43.43 42.11 42.45
394 NYSE BST Thu, Oct 29, 2020 42.16 43.70 42.16 43.30
393 NYSE BST Wed, Oct 28, 2020 42.80 42.92 41.81 42.02
392 NYSE BST Tue, Oct 27, 2020 43.68 44.22 43.47 43.56
391 NYSE BST Mon, Oct 26, 2020 44.58 44.90 43.51 43.66
390 NYSE BST Fri, Oct 23, 2020 45.07 45.07 44.42 44.71
389 NYSE BST Thu, Oct 22, 2020 45.06 45.15 44.58 44.90
388 NYSE BST Wed, Oct 21, 2020 44.97 45.25 44.81 45.06
387 NYSE BST Tue, Oct 20, 2020 44.53 45.20 44.53 44.97
386 NYSE BST Mon, Oct 19, 2020 45.00 45.23 44.36 44.43
385 NYSE BST Fri, Oct 16, 2020 45.30 45.67 44.60 44.69
384 NYSE BST Thu, Oct 15, 2020 44.55 45.67 44.55 45.48
383 NYSE BST Wed, Oct 14, 2020 45.67 46.05 45.29 45.88
382 NYSE BST Tue, Oct 13, 2020 45.75 46.26 45.75 45.90
381 NYSE BST Mon, Oct 12, 2020 45.60 46.08 45.50 45.70
380 NYSE BST Fri, Oct 9, 2020 45.28 45.47 44.98 45.40
379 NYSE BST Thu, Oct 8, 2020 45.15 45.30 44.89 44.99
378 NYSE BST Wed, Oct 7, 2020 44.50 45.18 44.37 44.81
377 NYSE BST Tue, Oct 6, 2020 44.06 44.74 43.95 44.24
376 NYSE BST Mon, Oct 5, 2020 43.70 44.21 43.61 44.02
375 NYSE BST Fri, Oct 2, 2020 43.20 43.83 43.20 43.60
374 NYSE BST Thu, Oct 1, 2020 43.42 44.05 43.28 43.97
373 NYSE BST Wed, Sep 30, 2020 42.91 43.45 42.71 43.05
372 NYSE BST Tue, Sep 29, 2020 42.31 42.72 42.25 42.72
371 NYSE BST Mon, Sep 28, 2020 42.07 42.50 41.77 42.32
370 NYSE BST Fri, Sep 25, 2020 40.10 41.52 40.02 41.51
369 NYSE BST Thu, Sep 24, 2020 39.25 40.64 39.20 40.19
368 NYSE BST Wed, Sep 23, 2020 41.20 41.27 39.90 39.98
367 NYSE BST Tue, Sep 22, 2020 40.61 40.96 40.01 40.84
366 NYSE BST Mon, Sep 21, 2020 39.42 40.42 39.25 40.25
365 NYSE BST Fri, Sep 18, 2020 40.56 40.77 40.01 40.24
364 NYSE BST Thu, Sep 17, 2020 40.35 40.74 40.06 40.41
363 NYSE BST Wed, Sep 16, 2020 41.44 41.59 40.89 40.89
362 NYSE BST Tue, Sep 15, 2020 41.34 41.55 41.00 41.08
361 NYSE BST Mon, Sep 14, 2020 40.13 40.80 40.13 40.69
360 NYSE BST Fri, Sep 11, 2020 40.27 40.42 39.51 39.69
359 NYSE BST Thu, Sep 10, 2020 41.32 41.93 39.70 39.70
358 NYSE BST Wed, Sep 9, 2020 40.07 41.23 39.53 40.87
357 NYSE BST Tue, Sep 8, 2020 39.50 40.15 39.25 39.33
356 NYSE BST Fri, Sep 4, 2020 41.50 42.00 39.38 41.00
355 NYSE BST Thu, Sep 3, 2020 44.99 45.00 41.31 41.74
354 NYSE BST Wed, Sep 2, 2020 45.45 45.74 44.94 45.42
353 NYSE BST Tue, Sep 1, 2020 44.62 45.37 44.62 45.24
352 NYSE BST Mon, Aug 31, 2020 44.08 44.62 44.03 44.52
351 NYSE BST Fri, Aug 28, 2020 43.75 44.09 43.65 43.91
350 NYSE BST Thu, Aug 27, 2020 43.70 43.70 43.25 43.50
349 NYSE BST Wed, Aug 26, 2020 42.88 43.82 42.88 43.52
348 NYSE BST Tue, Aug 25, 2020 42.10 42.69 42.10 42.64
347 NYSE BST Mon, Aug 24, 2020 42.40 42.73 42.07 42.15
346 NYSE BST Fri, Aug 21, 2020 42.09 42.29 41.95 42.24
345 NYSE BST Thu, Aug 20, 2020 41.64 42.11 41.62 42.02
344 NYSE BST Wed, Aug 19, 2020 41.84 42.06 41.71 41.76
343 NYSE BST Tue, Aug 18, 2020 41.48 41.82 41.36 41.76
342 NYSE BST Mon, Aug 17, 2020 41.18 41.66 41.18 41.35
341 NYSE BST Fri, Aug 14, 2020 41.40 41.40 40.84 40.92
340 NYSE BST Thu, Aug 13, 2020 41.20 41.56 41.08 41.39
339 NYSE BST Wed, Aug 12, 2020 40.70 41.19 40.70 40.93
338 NYSE BST Tue, Aug 11, 2020 41.00 41.35 40.52 40.52
337 NYSE BST Mon, Aug 10, 2020 41.46 41.74 40.87 41.17
336 NYSE BST Fri, Aug 7, 2020 42.18 42.25 41.21 41.48
335 NYSE BST Thu, Aug 6, 2020 42.28 42.39 41.85 42.22
334 NYSE BST Wed, Aug 5, 2020 42.06 42.06 41.73 41.98
333 NYSE BST Tue, Aug 4, 2020 41.67 41.80 41.49 41.80
332 NYSE BST Mon, Aug 3, 2020 41.00 41.92 41.00 41.69
331 NYSE BST Fri, Jul 31, 2020 40.46 40.68 40.01 40.63
330 NYSE BST Thu, Jul 30, 2020 39.40 39.98 39.31 39.91
329 NYSE BST Wed, Jul 29, 2020 39.21 39.74 39.15 39.66
328 NYSE BST Tue, Jul 28, 2020 39.18 39.27 39.00 39.08
327 NYSE BST Mon, Jul 27, 2020 38.93 39.24 38.82 39.24
326 NYSE BST Fri, Jul 24, 2020 38.50 38.87 38.18 38.73
325 NYSE BST Thu, Jul 23, 2020 39.74 39.90 38.70 38.82
324 NYSE BST Wed, Jul 22, 2020 39.82 40.07 39.58 39.73
323 NYSE BST Tue, Jul 21, 2020 40.43 40.48 39.59 39.64
322 NYSE BST Mon, Jul 20, 2020 38.82 40.12 38.68 40.00
321 NYSE BST Fri, Jul 17, 2020 38.54 38.85 38.35 38.65
320 NYSE BST Thu, Jul 16, 2020 38.63 38.63 37.96 38.46
319 NYSE BST Wed, Jul 15, 2020 39.13 39.22 38.69 38.98
318 NYSE BST Tue, Jul 14, 2020 38.84 39.45 38.45 38.85
317 NYSE BST Mon, Jul 13, 2020 40.62 41.00 39.55 39.39
316 NYSE BST Fri, Jul 10, 2020 40.43 40.58 40.12 40.44
315 NYSE BST Thu, Jul 9, 2020 40.37 40.53 39.83 40.36
314 NYSE BST Wed, Jul 8, 2020 39.48 40.06 39.31 40.06
313 NYSE BST Tue, Jul 7, 2020 39.37 39.89 39.19 39.19
312 NYSE BST Mon, Jul 6, 2020 39.01 39.89 39.01 39.25
311 NYSE BST Thu, Jul 2, 2020 38.63 38.99 38.63 38.75
310 NYSE BST Wed, Jul 1, 2020 38.01 38.46 37.88 38.30
309 NYSE BST Tue, Jun 30, 2020 37.20 38.00 37.13 37.81
308 NYSE BST Mon, Jun 29, 2020 37.35 37.47 36.64 37.40
307 NYSE BST Fri, Jun 26, 2020 38.20 38.20 37.26 37.57
306 NYSE BST Thu, Jun 25, 2020 37.70 38.27 37.51 38.25
305 NYSE BST Wed, Jun 24, 2020 38.29 38.39 37.57 37.88
304 NYSE BST Tue, Jun 23, 2020 38.33 38.88 38.33 38.34
303 NYSE BST Mon, Jun 22, 2020 38.00 38.39 37.97 38.09
302 NYSE BST Fri, Jun 19, 2020 38.40 38.40 37.63 37.96
301 NYSE BST Thu, Jun 18, 2020 37.83 38.24 37.62 37.94
300 NYSE BST Wed, Jun 17, 2020 37.62 38.16 37.61 37.94
299 NYSE BST Tue, Jun 16, 2020 37.85 37.85 37.16 37.38
298 NYSE BST Mon, Jun 15, 2020 35.62 37.00 35.62 36.97
297 NYSE BST Fri, Jun 12, 2020 36.58 37.12 35.61 36.25
296 NYSE BST Thu, Jun 11, 2020 36.81 37.08 35.75 35.59
295 NYSE BST Wed, Jun 10, 2020 37.59 37.81 37.43 37.62
294 NYSE BST Tue, Jun 9, 2020 37.10 37.45 37.01 37.43
293 NYSE BST Mon, Jun 8, 2020 36.98 37.19 36.66 37.19
292 NYSE BST Fri, Jun 5, 2020 36.59 36.74 36.31 36.65
291 NYSE BST Thu, Jun 4, 2020 36.28 36.55 36.00 36.19
290 NYSE BST Wed, Jun 3, 2020 36.16 36.57 36.16 36.49
289 NYSE BST Tue, Jun 2, 2020 36.04 36.20 35.78 36.20
288 NYSE BST Mon, Jun 1, 2020 35.32 36.04 35.32 35.93
287 NYSE BST Fri, May 29, 2020 35.95 35.95 35.17 35.42
286 NYSE BST Thu, May 28, 2020 35.78 36.14 35.59 35.78
285 NYSE BST Wed, May 27, 2020 36.34 36.34 35.22 35.67
284 NYSE BST Tue, May 26, 2020 36.43 36.43 35.78 36.09
283 NYSE BST Fri, May 22, 2020 35.54 35.65 35.21 35.55
282 NYSE BST Thu, May 21, 2020 35.63 35.70 35.32 35.52
281 NYSE BST Wed, May 20, 2020 35.46 35.61 35.08 35.61
280 NYSE BST Tue, May 19, 2020 34.88 35.10 34.63 34.80
279 NYSE BST Mon, May 18, 2020 34.53 34.88 34.15 34.88
278 NYSE BST Fri, May 15, 2020 33.64 33.74 33.35 33.67
277 NYSE BST Thu, May 14, 2020 33.00 33.65 32.52 33.64
276 NYSE BST Wed, May 13, 2020 34.28 34.80 33.45 33.51
275 NYSE BST Tue, May 12, 2020 34.75 34.95 34.31 34.31
274 NYSE BST Mon, May 11, 2020 34.20 34.71 34.07 34.69
273 NYSE BST Fri, May 8, 2020 34.70 34.70 34.16 34.23
272 NYSE BST Thu, May 7, 2020 33.35 34.23 33.35 34.09
271 NYSE BST Wed, May 6, 2020 33.37 33.60 33.12 33.34
270 NYSE BST Tue, May 5, 2020 33.21 33.40 33.00 33.15
269 NYSE BST Mon, May 4, 2020 32.03 32.71 32.03 32.60
268 NYSE BST Fri, May 1, 2020 32.87 32.98 32.00 32.40
267 NYSE BST Thu, Apr 30, 2020 33.28 33.34 32.68 33.28
266 NYSE BST Wed, Apr 29, 2020 33.00 33.21 32.66 32.92
265 NYSE BST Tue, Apr 28, 2020 33.10 33.14 32.37 32.54
264 NYSE BST Mon, Apr 27, 2020 32.37 32.78 32.14 32.77
263 NYSE BST Fri, Apr 24, 2020 31.83 31.96 31.43 31.90
262 NYSE BST Thu, Apr 23, 2020 32.00 32.00 31.35 31.51
261 NYSE BST Wed, Apr 22, 2020 30.75 31.74 30.75 31.51
260 NYSE BST Tue, Apr 21, 2020 30.74 30.96 30.00 30.49
259 NYSE BST Mon, Apr 20, 2020 31.00 31.84 31.00 31.42
258 NYSE BST Fri, Apr 17, 2020 32.04 32.04 31.31 31.41
257 NYSE BST Thu, Apr 16, 2020 31.20 31.41 30.88 31.32
256 NYSE BST Wed, Apr 15, 2020 31.00 31.00 30.67 30.82
255 NYSE BST Tue, Apr 14, 2020 30.80 31.65 30.72 31.47
254 NYSE BST Mon, Apr 13, 2020 30.50 30.58 29.32 30.01
253 NYSE BST Thu, Apr 9, 2020 29.88 30.75 29.73 30.05
252 NYSE BST Wed, Apr 8, 2020 29.62 30.08 29.19 29.51
251 NYSE BST Tue, Apr 7, 2020 29.79 30.49 29.24 29.59
250 NYSE BST Mon, Apr 6, 2020 28.20 29.50 28.20 29.19
249 NYSE BST Fri, Apr 3, 2020 28.38 28.62 27.02 27.50
248 NYSE BST Thu, Apr 2, 2020 27.50 28.50 27.39 28.31
247 NYSE BST Wed, Apr 1, 2020 28.00 28.47 27.08 27.65
246 NYSE BST Tue, Mar 31, 2020 29.60 29.68 28.62 28.69
245 NYSE BST Mon, Mar 30, 2020 29.59 30.21 29.02 29.50
244 NYSE BST Fri, Mar 27, 2020 29.50 29.82 29.01 29.57
243 NYSE BST Thu, Mar 26, 2020 29.02 30.29 29.02 30.27
242 NYSE BST Wed, Mar 25, 2020 27.00 29.75 27.00 29.01
241 NYSE BST Tue, Mar 24, 2020 25.80 27.64 25.57 26.40
240 NYSE BST Mon, Mar 23, 2020 23.95 24.93 23.36 24.57
239 NYSE BST Fri, Mar 20, 2020 26.36 27.66 24.57 24.58
238 NYSE BST Thu, Mar 19, 2020 22.41 26.50 22.41 26.26
237 NYSE BST Wed, Mar 18, 2020 25.00 25.55 22.82 23.44
236 NYSE BST Tue, Mar 17, 2020 25.08 26.35 24.15 25.77
235 NYSE BST Mon, Mar 16, 2020 26.00 27.41 24.83 25.18
234 NYSE BST Fri, Mar 13, 2020 27.00 28.38 25.90 28.38
233 NYSE BST Thu, Mar 12, 2020 27.22 28.00 25.80 25.78
232 NYSE BST Wed, Mar 11, 2020 30.99 31.05 29.29 29.55
231 NYSE BST Tue, Mar 10, 2020 30.93 31.50 30.31 31.36
230 NYSE BST Mon, Mar 9, 2020 30.10 31.36 30.10 30.56
229 NYSE BST Fri, Mar 6, 2020 32.01 32.50 31.46 32.44
228 NYSE BST Thu, Mar 5, 2020 32.55 33.15 32.37 32.52
227 NYSE BST Wed, Mar 4, 2020 32.95 33.29 32.56 33.21
226 NYSE BST Tue, Mar 3, 2020 33.08 33.36 31.87 32.16
225 NYSE BST Mon, Mar 2, 2020 31.82 33.75 31.39 32.88
224 NYSE BST Fri, Feb 28, 2020 30.78 31.19 29.28 31.10
223 NYSE BST Thu, Feb 27, 2020 32.00 32.25 30.50 31.29
222 NYSE BST Wed, Feb 26, 2020 32.41 33.25 32.41 32.64
221 NYSE BST Tue, Feb 25, 2020 33.60 33.95 32.34 32.41
220 NYSE BST Mon, Feb 24, 2020 33.50 33.75 33.20 33.50
219 NYSE BST Fri, Feb 21, 2020 35.18 35.22 34.83 34.93
218 NYSE BST Thu, Feb 20, 2020 35.68 35.70 35.18 35.38
217 NYSE BST Wed, Feb 19, 2020 35.74 35.84 35.63 35.71
216 NYSE BST Tue, Feb 18, 2020 35.31 35.66 35.27 35.61
215 NYSE BST Fri, Feb 14, 2020 35.20 35.49 35.20 35.39
214 NYSE BST Thu, Feb 13, 2020 35.30 35.62 35.17 35.17
213 NYSE BST Wed, Feb 12, 2020 35.47 35.70 35.43 35.36
212 NYSE BST Tue, Feb 11, 2020 35.36 35.57 35.32 35.42
211 NYSE BST Mon, Feb 10, 2020 35.25 35.40 35.18 35.33
210 NYSE BST Fri, Feb 7, 2020 35.44 35.46 35.14 35.17
209 NYSE BST Thu, Feb 6, 2020 35.43 35.63 35.08 35.52
208 NYSE BST Wed, Feb 5, 2020 35.67 35.75 35.41 35.45
207 NYSE BST Tue, Feb 4, 2020 35.08 35.61 35.08 35.54
206 NYSE BST Mon, Feb 3, 2020 34.52 34.78 34.44 34.78
205 NYSE BST Fri, Jan 31, 2020 34.51 34.64 34.15 34.26
204 NYSE BST Thu, Jan 30, 2020 34.24 34.53 34.23 34.50
203 NYSE BST Wed, Jan 29, 2020 34.56 34.56 34.16 34.41
202 NYSE BST Tue, Jan 28, 2020 33.89 34.37 33.89 34.15
201 NYSE BST Mon, Jan 27, 2020 33.86 34.15 33.73 33.79
200 NYSE BST Fri, Jan 24, 2020 35.00 35.26 34.61 34.68
199 NYSE BST Thu, Jan 23, 2020 34.87 35.21 34.80 34.95
198 NYSE BST Wed, Jan 22, 2020 34.98 35.30 34.89 35.11
197 NYSE BST Tue, Jan 21, 2020 35.29 35.29 34.80 34.87
196 NYSE BST Fri, Jan 17, 2020 35.73 35.75 35.34 35.36
195 NYSE BST Thu, Jan 16, 2020 35.82 35.84 35.50 35.70
194 NYSE BST Wed, Jan 15, 2020 35.21 35.71 35.21 35.55
193 NYSE BST Tue, Jan 14, 2020 35.10 35.32 34.86 35.28
192 NYSE BST Mon, Jan 13, 2020 35.18 35.33 35.04 35.09
191 NYSE BST Fri, Jan 10, 2020 35.00 35.09 34.75 35.04
190 NYSE BST Thu, Jan 9, 2020 34.74 35.00 34.52 35.00
189 NYSE BST Wed, Jan 8, 2020 34.12 34.85 34.12 34.48
188 NYSE BST Tue, Jan 7, 2020 34.47 34.50 34.09 34.13
187 NYSE BST Mon, Jan 6, 2020 34.42 34.53 34.12 34.48
186 NYSE BST Fri, Jan 3, 2020 34.25 34.92 34.24 34.60
185 NYSE BST Thu, Jan 2, 2020 33.50 34.54 33.40 34.54
184 NYSE BST Tue, Dec 31, 2019 33.10 33.44 32.87 33.27
183 NYSE BST Mon, Dec 30, 2019 33.38 33.43 32.69 32.85
182 NYSE BST Fri, Dec 27, 2019 33.12 33.47 32.98 33.31
181 NYSE BST Thu, Dec 26, 2019 32.70 33.00 32.70 32.85
180 NYSE BST Tue, Dec 24, 2019 32.76 32.80 32.58 32.70
179 NYSE BST Mon, Dec 23, 2019 32.75 32.82 32.57 32.58
178 NYSE BST Fri, Dec 20, 2019 32.63 32.83 32.53 32.70
177 NYSE BST Thu, Dec 19, 2019 32.57 32.81 32.40 32.63
176 NYSE BST Wed, Dec 18, 2019 32.91 32.99 32.57 32.67
175 NYSE BST Tue, Dec 17, 2019 33.55 33.55 32.86 32.93
174 NYSE BST Mon, Dec 16, 2019 33.40 33.60 33.33 33.48
173 NYSE BST Fri, Dec 13, 2019 33.38 33.57 33.01 33.33
172 NYSE BST Thu, Dec 12, 2019 34.76 35.00 34.64 32.80
171 NYSE BST Wed, Dec 11, 2019 34.65 34.77 34.46 34.70
170 NYSE BST Tue, Dec 10, 2019 34.47 34.62 34.37 34.44
169 NYSE BST Mon, Dec 9, 2019 34.37 34.73 34.33 34.45
168 NYSE BST Fri, Dec 6, 2019 34.11 34.32 33.93 34.32
167 NYSE BST Thu, Dec 5, 2019 33.82 34.12 33.75 34.08
166 NYSE BST Wed, Dec 4, 2019 33.98 34.12 33.82 33.89
165 NYSE BST Tue, Dec 3, 2019 33.66 33.73 32.81 33.71
164 NYSE BST Mon, Dec 2, 2019 34.25 34.25 33.95 33.96
163 NYSE BST Fri, Nov 29, 2019 33.80 34.25 33.80 34.24
162 NYSE BST Wed, Nov 27, 2019 33.70 34.00 33.59 34.00
161 NYSE BST Tue, Nov 26, 2019 33.73 33.77 33.56 33.73
160 NYSE BST Mon, Nov 25, 2019 33.49 33.73 33.49 33.68
159 NYSE BST Fri, Nov 22, 2019 32.79 33.55 32.79 33.49
158 NYSE BST Thu, Nov 21, 2019 33.05 33.22 32.79 32.83
157 NYSE BST Wed, Nov 20, 2019 33.35 33.59 33.00 33.00
156 NYSE BST Tue, Nov 19, 2019 33.35 33.49 33.10 33.43
155 NYSE BST Mon, Nov 18, 2019 33.01 33.38 32.99 33.25
154 NYSE BST Fri, Nov 15, 2019 33.01 33.01 32.86 33.00
153 NYSE BST Thu, Nov 14, 2019 32.94 33.10 32.85 32.85
152 NYSE BST Wed, Nov 13, 2019 33.10 33.34 33.01 32.97
151 NYSE BST Tue, Nov 12, 2019 32.73 33.34 32.69 33.10
150 NYSE BST Mon, Nov 11, 2019 32.29 32.63 32.29 32.59
149 NYSE BST Fri, Nov 8, 2019 32.52 32.54 32.32 32.52
148 NYSE BST Thu, Nov 7, 2019 32.75 32.75 32.43 32.52
147 NYSE BST Wed, Nov 6, 2019 32.59 32.59 32.17 32.47
146 NYSE BST Tue, Nov 5, 2019 32.70 32.70 32.47 32.55
145 NYSE BST Mon, Nov 4, 2019 32.93 32.93 32.52 32.64
144 NYSE BST Fri, Nov 1, 2019 32.17 32.61 32.17 32.46
143 NYSE BST Thu, Oct 31, 2019 32.16 32.24 32.00 32.14
142 NYSE BST Wed, Oct 30, 2019 31.87 32.14 31.75 32.14
141 NYSE BST Tue, Oct 29, 2019 32.24 32.32 31.74 31.88
140 NYSE BST Mon, Oct 28, 2019 32.19 32.29 32.12 32.19
139 NYSE BST Fri, Oct 25, 2019 31.91 32.15 31.91 32.07
138 NYSE BST Thu, Oct 24, 2019 31.92 32.17 31.75 32.10
137 NYSE BST Wed, Oct 23, 2019 32.04 32.10 31.45 31.78
136 NYSE BST Tue, Oct 22, 2019 32.27 32.27 31.90 32.13
135 NYSE BST Mon, Oct 21, 2019 32.03 32.14 31.90 32.04
134 NYSE BST Fri, Oct 18, 2019 32.25 32.36 31.93 31.93
133 NYSE BST Thu, Oct 17, 2019 32.68 32.80 32.41 32.42
132 NYSE BST Wed, Oct 16, 2019 32.86 32.86 32.40 32.66
131 NYSE BST Tue, Oct 15, 2019 32.36 32.98 32.25 32.90
130 NYSE BST Mon, Oct 14, 2019 32.27 32.33 32.19 32.25
129 NYSE BST Fri, Oct 11, 2019 32.40 32.59 32.29 32.30
128 NYSE BST Thu, Oct 10, 2019 32.31 32.42 32.06 32.27
127 NYSE BST Wed, Oct 9, 2019 31.96 32.23 31.90 32.18
126 NYSE BST Tue, Oct 8, 2019 31.76 31.98 31.66 31.79
125 NYSE BST Mon, Oct 7, 2019 32.24 32.29 32.06 32.11
124 NYSE BST Fri, Oct 4, 2019 32.29 32.35 31.97 32.35
123 NYSE BST Thu, Oct 3, 2019 31.23 31.97 31.03 31.90
122 NYSE BST Wed, Oct 2, 2019 31.49 31.50 30.72 31.26
121 NYSE BST Tue, Oct 1, 2019 32.00 32.10 31.52 31.60
120 NYSE BST Mon, Sep 30, 2019 31.89 32.09 31.86 32.00
119 NYSE BST Fri, Sep 27, 2019 32.37 32.42 31.75 31.84
118 NYSE BST Thu, Sep 26, 2019 32.51 32.51 32.21 32.30
117 NYSE BST Wed, Sep 25, 2019 32.09 32.47 31.80 32.44
116 NYSE BST Tue, Sep 24, 2019 32.55 32.75 32.11 32.14
115 NYSE BST Mon, Sep 23, 2019 32.50 32.68 32.50 32.55
114 NYSE BST Fri, Sep 20, 2019 32.99 33.01 32.50 32.71
113 NYSE BST Thu, Sep 19, 2019 32.82 33.00 32.82 32.97
112 NYSE BST Wed, Sep 18, 2019 32.91 33.03 32.51 32.78
111 NYSE BST Tue, Sep 17, 2019 32.74 32.94 32.74 32.94
110 NYSE BST Mon, Sep 16, 2019 32.36 32.81 32.36 32.74
109 NYSE BST Fri, Sep 13, 2019 32.98 32.98 32.58 32.74
108 NYSE BST Thu, Sep 12, 2019 32.89 33.18 32.87 32.94
107 NYSE BST Wed, Sep 11, 2019 32.56 32.86 32.55 32.83
106 NYSE BST Tue, Sep 10, 2019 32.81 32.81 32.42 32.54
105 NYSE BST Mon, Sep 9, 2019 33.47 33.47 32.81 32.96
104 NYSE BST Fri, Sep 6, 2019 33.61 33.66 33.45 33.48
103 NYSE BST Thu, Sep 5, 2019 33.37 33.64 33.37 33.54
102 NYSE BST Wed, Sep 4, 2019 32.70 33.10 32.70 33.07
101 NYSE BST Tue, Sep 3, 2019 32.98 33.03 32.41 32.49
100 NYSE BST Fri, Aug 30, 2019 33.12 33.21 32.95 33.03
99 NYSE BST Thu, Aug 29, 2019 33.02 33.16 32.94 33.12
98 NYSE BST Wed, Aug 28, 2019 32.70 32.84 32.51 32.74
97 NYSE BST Tue, Aug 27, 2019 33.17 33.21 32.71 32.75
96 NYSE BST Mon, Aug 26, 2019 33.14 33.26 32.89 32.96
95 NYSE BST Fri, Aug 23, 2019 32.98 33.55 32.63 32.82
94 NYSE BST Thu, Aug 22, 2019 33.20 33.20 32.72 33.06
93 NYSE BST Wed, Aug 21, 2019 33.26 33.30 33.00 33.02
92 NYSE BST Tue, Aug 20, 2019 32.75 33.02 32.59 32.92
91 NYSE BST Mon, Aug 19, 2019 32.96 33.22 32.77 32.80
90 NYSE BST Fri, Aug 16, 2019 32.07 32.57 32.07 32.50
89 NYSE BST Thu, Aug 15, 2019 32.17 32.19 31.65 31.96
88 NYSE BST Wed, Aug 14, 2019 32.52 32.57 31.91 32.22
87 NYSE BST Tue, Aug 13, 2019 32.58 33.54 31.89 33.00
86 NYSE BST Mon, Aug 12, 2019 32.93 32.93 32.53 32.60
85 NYSE BST Fri, Aug 9, 2019 33.30 33.47 32.85 33.15
84 NYSE BST Thu, Aug 8, 2019 32.40 33.22 32.40 33.22
83 NYSE BST Wed, Aug 7, 2019 31.96 32.36 31.79 32.34
82 NYSE BST Tue, Aug 6, 2019 32.25 32.44 31.92 32.26
81 NYSE BST Mon, Aug 5, 2019 32.51 32.76 31.80 32.11
80 NYSE BST Fri, Aug 2, 2019 33.55 33.55 32.82 33.17
79 NYSE BST Thu, Aug 1, 2019 33.96 34.29 33.52 33.70
78 NYSE BST Wed, Jul 31, 2019 34.00 34.00 33.50 33.79
77 NYSE BST Tue, Jul 30, 2019 33.61 33.94 33.61 33.82
76 NYSE BST Mon, Jul 29, 2019 34.15 34.36 33.61 34.10
75 NYSE BST Fri, Jul 26, 2019 33.84 34.23 33.75 34.14
74 NYSE BST Thu, Jul 25, 2019 34.48 34.48 33.73 33.89
73 NYSE BST Wed, Jul 24, 2019 33.98 34.62 33.97 34.55
72 NYSE BST Tue, Jul 23, 2019 34.43 34.49 34.00 34.11
71 NYSE BST Mon, Jul 22, 2019 34.26 34.43 34.12 34.25
70 NYSE BST Fri, Jul 19, 2019 34.34 34.38 33.98 34.20
69 NYSE BST Thu, Jul 18, 2019 34.10 34.17 33.81 34.12
68 NYSE BST Wed, Jul 17, 2019 33.92 34.35 33.91 34.13
67 NYSE BST Tue, Jul 16, 2019 33.99 34.17 33.83 33.98
66 NYSE BST Mon, Jul 15, 2019 33.86 34.00 33.80 33.94
65 NYSE BST Fri, Jul 12, 2019 33.82 33.95 33.75 33.87
64 NYSE BST Thu, Jul 11, 2019 33.69 34.03 33.65 33.72
63 NYSE BST Wed, Jul 10, 2019 33.41 33.62 33.38 33.58
62 NYSE BST Tue, Jul 9, 2019 32.94 33.19 32.84 33.14
61 NYSE BST Mon, Jul 8, 2019 32.79 33.00 32.75 32.97
60 NYSE BST Fri, Jul 5, 2019 32.93 32.98 32.70 32.94
59 NYSE BST Wed, Jul 3, 2019 32.86 33.05 32.84 32.99
58 NYSE BST Tue, Jul 2, 2019 32.65 32.81 32.56 32.81
57 NYSE BST Mon, Jul 1, 2019 32.82 32.84 32.47 32.64
56 NYSE BST Fri, Jun 28, 2019 31.99 32.31 31.95 32.31
55 NYSE BST Thu, Jun 27, 2019 31.65 32.01 31.65 31.88
54 NYSE BST Wed, Jun 26, 2019 31.54 31.76 31.37 31.57
53 NYSE BST Tue, Jun 25, 2019 32.15 32.25 31.15 31.31
52 NYSE BST Mon, Jun 24, 2019 32.65 32.77 32.31 32.39
51 NYSE BST Fri, Jun 21, 2019 32.84 32.87 32.53 32.66
50 NYSE BST Thu, Jun 20, 2019 33.18 33.24 32.79 32.90
49 NYSE BST Wed, Jun 19, 2019 32.55 32.72 32.36 32.71
48 NYSE BST Tue, Jun 18, 2019 32.54 32.81 32.49 32.50
47 NYSE BST Mon, Jun 17, 2019 32.09 32.52 32.09 32.18
46 NYSE BST Fri, Jun 14, 2019 32.19 32.23 31.89 32.15
45 NYSE BST Thu, Jun 13, 2019 32.31 32.45 32.25 32.29
44 NYSE BST Wed, Jun 12, 2019 32.40 32.72 32.28 32.13
43 NYSE BST Tue, Jun 11, 2019 33.05 33.05 32.38 32.55
42 NYSE BST Mon, Jun 10, 2019 32.55 32.90 32.55 32.66
41 NYSE BST Fri, Jun 7, 2019 31.75 32.25 31.62 32.24
40 NYSE BST Thu, Jun 6, 2019 31.26 31.68 31.09 31.56
39 NYSE BST Wed, Jun 5, 2019 31.13 31.25 30.76 31.21
38 NYSE BST Tue, Jun 4, 2019 30.21 30.91 30.00 30.78
37 NYSE BST Mon, Jun 3, 2019 30.83 31.12 29.70 29.98
36 NYSE BST Fri, May 31, 2019 30.90 31.01 30.67 30.81
35 NYSE BST Thu, May 30, 2019 31.10 31.38 31.10 31.16
34 NYSE BST Wed, May 29, 2019 31.38 31.41 30.64 31.10
33 NYSE BST Tue, May 28, 2019 31.54 32.03 31.54 31.63
32 NYSE BST Fri, May 24, 2019 31.79 31.98 31.56 31.64
31 NYSE BST Thu, May 23, 2019 31.90 31.90 31.52 31.70
30 NYSE BST Wed, May 22, 2019 32.07 32.43 32.07 32.20
29 NYSE BST Tue, May 21, 2019 32.47 32.47 32.07 32.25
28 NYSE BST Mon, May 20, 2019 32.50 32.52 31.57 31.89
27 NYSE BST Fri, May 17, 2019 32.90 33.23 32.71 32.81
26 NYSE BST Thu, May 16, 2019 32.90 33.32 32.84 33.00
25 NYSE BST Wed, May 15, 2019 32.22 32.85 32.09 32.77
24 NYSE BST Tue, May 14, 2019 31.94 32.56 31.94 32.45
23 NYSE BST Mon, May 13, 2019 32.03 32.50 31.71 31.66
22 NYSE BST Fri, May 10, 2019 33.15 33.15 32.44 33.11
21 NYSE BST Thu, May 9, 2019 33.01 33.15 31.86 33.07
20 NYSE BST Wed, May 8, 2019 33.07 33.40 33.01 33.31
19 NYSE BST Tue, May 7, 2019 33.51 33.86 33.12 33.12
18 NYSE BST Mon, May 6, 2019 33.50 34.11 33.41 34.11
17 NYSE BST Fri, May 3, 2019 33.54 34.24 33.54 34.18
16 NYSE BST Thu, May 2, 2019 33.57 33.78 33.14 33.54
15 NYSE BST Wed, May 1, 2019 34.35 34.61 33.39 33.77
14 NYSE BST Tue, Apr 30, 2019 34.40 34.41 33.78 34.05
13 NYSE BST Mon, Apr 29, 2019 34.00 34.69 33.96 34.46
12 NYSE BST Fri, Apr 26, 2019 34.20 34.21 33.69 33.96
11 NYSE BST Thu, Apr 25, 2019 34.04 34.15 33.99 34.15
10 NYSE BST Wed, Apr 24, 2019 34.06 34.15 33.92 33.97
9 NYSE BST Tue, Apr 23, 2019 33.70 34.01 33.53 34.00
8 NYSE BST Mon, Apr 22, 2019 33.45 33.77 33.44 33.67
7 NYSE BST Thu, Apr 18, 2019 33.63 33.73 33.52 33.58
6 NYSE BST Wed, Apr 17, 2019 33.75 33.85 33.65 33.71
5 NYSE BST Tue, Apr 16, 2019 33.91 33.97 33.50 33.74
4 NYSE BST Mon, Apr 15, 2019 34.00 34.14 33.57 33.76
3 NYSE BST Fri, Apr 12, 2019 33.97 33.97 33.60 33.96
2 NYSE BST Thu, Apr 11, 2019 33.74 34.17 33.68 33.70
1 NYSE BST Wed, Apr 10, 2019 33.62 33.93 33.48 33.70
# 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