Desktop Metal Inc NYSE:DM Historical Prices

Below are the 892 trading days of historical prices for DM.

# Exchange Symbol Date Open High Low Close
892 NYSE DM Tue, Jan 17, 2023 1.92 1.95 1.80 1.88
891 NYSE DM Fri, Jan 13, 2023 1.67 1.86 1.67 1.82
890 NYSE DM Thu, Jan 12, 2023 1.63 1.72 1.57 1.71
889 NYSE DM Wed, Jan 11, 2023 1.59 1.69 1.55 1.61
888 NYSE DM Tue, Jan 10, 2023 1.46 1.56 1.45 1.55
887 NYSE DM Mon, Jan 9, 2023 1.43 1.52 1.43 1.46
886 NYSE DM Fri, Jan 6, 2023 1.40 1.44 1.32 1.42
885 NYSE DM Thu, Jan 5, 2023 1.41 1.41 1.34 1.39
884 NYSE DM Wed, Jan 4, 2023 1.39 1.45 1.37 1.40
883 NYSE DM Tue, Jan 3, 2023 1.43 1.43 1.31 1.35
882 NYSE DM Fri, Dec 30, 2022 1.31 1.39 1.29 1.36
881 NYSE DM Thu, Dec 29, 2022 1.20 1.37 1.20 1.35
880 NYSE DM Wed, Dec 28, 2022 1.15 1.23 1.13 1.18
879 NYSE DM Tue, Dec 27, 2022 1.22 1.22 1.15 1.15
878 NYSE DM Fri, Dec 23, 2022 1.21 1.26 1.18 1.22
877 NYSE DM Thu, Dec 22, 2022 1.30 1.31 1.17 1.23
876 NYSE DM Wed, Dec 21, 2022 1.24 1.34 1.22 1.30
875 NYSE DM Tue, Dec 20, 2022 1.30 1.37 1.23 1.23
874 NYSE DM Mon, Dec 19, 2022 1.41 1.43 1.27 1.31
873 NYSE DM Fri, Dec 16, 2022 1.46 1.51 1.35 1.39
872 NYSE DM Thu, Dec 15, 2022 1.53 1.53 1.44 1.48
871 NYSE DM Wed, Dec 14, 2022 1.65 1.68 1.55 1.56
870 NYSE DM Tue, Dec 13, 2022 1.83 1.92 1.63 1.65
869 NYSE DM Mon, Dec 12, 2022 1.70 1.77 1.66 1.72
868 NYSE DM Fri, Dec 9, 2022 1.73 1.78 1.68 1.69
867 NYSE DM Thu, Dec 8, 2022 1.78 1.84 1.75 1.75
866 NYSE DM Wed, Dec 7, 2022 1.75 1.81 1.71 1.77
865 NYSE DM Tue, Dec 6, 2022 1.90 1.90 1.76 1.77
864 NYSE DM Mon, Dec 5, 2022 1.96 1.98 1.85 1.87
863 NYSE DM Fri, Dec 2, 2022 1.93 1.97 1.89 1.94
862 NYSE DM Thu, Dec 1, 2022 2.05 2.13 1.97 1.98
861 NYSE DM Wed, Nov 30, 2022 2.00 2.06 1.94 2.05
860 NYSE DM Tue, Nov 29, 2022 2.04 2.04 1.93 1.99
859 NYSE DM Mon, Nov 28, 2022 2.04 2.08 1.89 1.91
858 NYSE DM Fri, Nov 25, 2022 2.06 2.06 2.01 2.04
857 NYSE DM Wed, Nov 23, 2022 2.02 2.06 1.99 2.03
856 NYSE DM Tue, Nov 22, 2022 2.05 2.06 1.94 2.01
855 NYSE DM Mon, Nov 21, 2022 2.13 2.14 2.02 2.03
854 NYSE DM Fri, Nov 18, 2022 2.23 2.23 2.10 2.12
853 NYSE DM Thu, Nov 17, 2022 2.25 2.27 2.10 2.14
852 NYSE DM Wed, Nov 16, 2022 2.42 2.43 2.25 2.33
851 NYSE DM Tue, Nov 15, 2022 2.30 2.51 2.26 2.46
850 NYSE DM Mon, Nov 14, 2022 2.16 2.29 2.13 2.19
849 NYSE DM Fri, Nov 11, 2022 2.00 2.16 1.89 2.16
848 NYSE DM Thu, Nov 10, 2022 2.03 2.14 1.90 1.93
847 NYSE DM Wed, Nov 9, 2022 2.34 2.35 2.14 2.19
846 NYSE DM Tue, Nov 8, 2022 2.44 2.46 2.29 2.39
845 NYSE DM Mon, Nov 7, 2022 2.50 2.54 2.35 2.39
844 NYSE DM Fri, Nov 4, 2022 2.56 2.60 2.41 2.49
843 NYSE DM Thu, Nov 3, 2022 2.40 2.55 2.38 2.49
842 NYSE DM Wed, Nov 2, 2022 2.52 2.68 2.44 2.48
841 NYSE DM Tue, Nov 1, 2022 2.61 2.70 2.53 2.55
840 NYSE DM Mon, Oct 31, 2022 2.63 2.66 2.49 2.53
839 NYSE DM Fri, Oct 28, 2022 2.48 2.62 2.41 2.62
838 NYSE DM Thu, Oct 27, 2022 2.56 2.65 2.45 2.45
837 NYSE DM Wed, Oct 26, 2022 2.52 2.65 2.46 2.53
836 NYSE DM Tue, Oct 25, 2022 2.41 2.57 2.38 2.54
835 NYSE DM Mon, Oct 24, 2022 2.53 2.53 2.30 2.40
834 NYSE DM Fri, Oct 21, 2022 2.39 2.50 2.35 2.50
833 NYSE DM Thu, Oct 20, 2022 2.38 2.54 2.35 2.40
832 NYSE DM Wed, Oct 19, 2022 2.46 2.49 2.38 2.39
831 NYSE DM Tue, Oct 18, 2022 2.60 2.64 2.44 2.52
830 NYSE DM Mon, Oct 17, 2022 2.39 2.53 2.37 2.47
829 NYSE DM Fri, Oct 14, 2022 2.52 2.57 2.28 2.29
828 NYSE DM Thu, Oct 13, 2022 2.25 2.50 2.24 2.48
827 NYSE DM Wed, Oct 12, 2022 2.45 2.47 2.33 2.37
826 NYSE DM Tue, Oct 11, 2022 2.40 2.52 2.29 2.44
825 NYSE DM Mon, Oct 10, 2022 2.57 2.58 2.36 2.44
824 NYSE DM Fri, Oct 7, 2022 2.76 2.77 2.58 2.58
823 NYSE DM Thu, Oct 6, 2022 2.77 2.89 2.75 2.82
822 NYSE DM Wed, Oct 5, 2022 2.74 2.80 2.68 2.77
821 NYSE DM Tue, Oct 4, 2022 2.78 2.85 2.72 2.82
820 NYSE DM Mon, Oct 3, 2022 2.61 2.71 2.56 2.68
819 NYSE DM Fri, Sep 30, 2022 2.58 2.68 2.55 2.59
818 NYSE DM Thu, Sep 29, 2022 2.61 2.65 2.46 2.55
817 NYSE DM Wed, Sep 28, 2022 2.55 2.72 2.53 2.69
816 NYSE DM Tue, Sep 27, 2022 2.50 2.60 2.45 2.53
815 NYSE DM Mon, Sep 26, 2022 2.46 2.62 2.39 2.43
814 NYSE DM Fri, Sep 23, 2022 2.50 2.57 2.39 2.49
813 NYSE DM Thu, Sep 22, 2022 2.96 2.99 2.51 2.59
812 NYSE DM Wed, Sep 21, 2022 3.04 3.10 2.91 2.96
811 NYSE DM Tue, Sep 20, 2022 3.02 3.13 2.96 3.01
810 NYSE DM Mon, Sep 19, 2022 3.08 3.16 3.01 3.07
809 NYSE DM Fri, Sep 16, 2022 3.28 3.30 3.18 3.19
808 NYSE DM Thu, Sep 15, 2022 3.30 3.50 3.27 3.38
807 NYSE DM Wed, Sep 14, 2022 3.26 3.36 3.16 3.35
806 NYSE DM Tue, Sep 13, 2022 3.30 3.45 3.25 3.28
805 NYSE DM Mon, Sep 12, 2022 3.54 3.65 3.20 3.54
804 NYSE DM Fri, Sep 9, 2022 3.52 3.61 3.47 3.50
803 NYSE DM Thu, Sep 8, 2022 3.25 3.60 3.23 3.49
802 NYSE DM Wed, Sep 7, 2022 3.01 3.33 3.01 3.33
801 NYSE DM Tue, Sep 6, 2022 3.04 3.13 2.93 3.04
800 NYSE DM Fri, Sep 2, 2022 3.22 3.25 3.01 3.04
799 NYSE DM Thu, Sep 1, 2022 3.17 3.23 2.95 3.07
798 NYSE DM Wed, Aug 31, 2022 3.22 3.32 3.11 3.18
797 NYSE DM Tue, Aug 30, 2022 3.32 3.46 3.17 3.20
796 NYSE DM Mon, Aug 29, 2022 3.29 3.46 3.23 3.25
795 NYSE DM Fri, Aug 26, 2022 3.59 3.61 3.35 3.38
794 NYSE DM Thu, Aug 25, 2022 3.48 3.65 3.40 3.58
793 NYSE DM Wed, Aug 24, 2022 3.23 3.57 3.23 3.44
792 NYSE DM Tue, Aug 23, 2022 3.23 3.32 3.13 3.20
791 NYSE DM Mon, Aug 22, 2022 3.19 3.30 3.11 3.21
790 NYSE DM Fri, Aug 19, 2022 3.42 3.46 3.23 3.25
789 NYSE DM Thu, Aug 18, 2022 3.25 3.59 3.25 3.52
788 NYSE DM Wed, Aug 17, 2022 3.17 3.32 3.13 3.27
787 NYSE DM Tue, Aug 16, 2022 3.30 3.39 3.06 3.34
786 NYSE DM Mon, Aug 15, 2022 3.29 3.34 3.20 3.29
785 NYSE DM Fri, Aug 12, 2022 3.22 3.36 3.08 3.34
784 NYSE DM Thu, Aug 11, 2022 3.12 3.23 2.83 3.16
783 NYSE DM Wed, Aug 10, 2022 2.75 3.07 2.67 2.99
782 NYSE DM Tue, Aug 9, 2022 2.72 2.82 2.52 2.62
781 NYSE DM Mon, Aug 8, 2022 2.46 2.64 2.39 2.59
780 NYSE DM Fri, Aug 5, 2022 2.35 2.45 2.30 2.41
779 NYSE DM Thu, Aug 4, 2022 2.33 2.50 2.33 2.42
778 NYSE DM Wed, Aug 3, 2022 2.26 2.36 2.24 2.34
777 NYSE DM Tue, Aug 2, 2022 2.11 2.33 2.11 2.25
776 NYSE DM Mon, Aug 1, 2022 2.09 2.14 2.05 2.13
775 NYSE DM Fri, Jul 29, 2022 2.14 2.14 2.03 2.13
774 NYSE DM Thu, Jul 28, 2022 2.15 2.18 2.04 2.14
773 NYSE DM Wed, Jul 27, 2022 2.13 2.16 2.06 2.15
772 NYSE DM Tue, Jul 26, 2022 2.27 2.29 2.02 2.08
771 NYSE DM Mon, Jul 25, 2022 2.43 2.44 2.27 2.29
770 NYSE DM Fri, Jul 22, 2022 2.65 2.66 2.40 2.43
769 NYSE DM Thu, Jul 21, 2022 2.57 2.68 2.52 2.64
768 NYSE DM Wed, Jul 20, 2022 2.52 2.71 2.52 2.61
767 NYSE DM Tue, Jul 19, 2022 2.48 2.56 2.44 2.51
766 NYSE DM Mon, Jul 18, 2022 2.50 2.65 2.41 2.42
765 NYSE DM Fri, Jul 15, 2022 2.35 2.46 2.25 2.46
764 NYSE DM Thu, Jul 14, 2022 2.30 2.39 2.26 2.31
763 NYSE DM Wed, Jul 13, 2022 2.30 2.43 2.24 2.39
762 NYSE DM Tue, Jul 12, 2022 2.32 2.44 2.22 2.42
761 NYSE DM Mon, Jul 11, 2022 2.51 2.54 2.27 2.27
760 NYSE DM Fri, Jul 8, 2022 2.31 2.60 2.31 2.51
759 NYSE DM Thu, Jul 7, 2022 2.20 2.43 2.19 2.38
758 NYSE DM Wed, Jul 6, 2022 2.25 2.32 2.13 2.15
757 NYSE DM Tue, Jul 5, 2022 2.07 2.27 1.97 2.27
756 NYSE DM Fri, Jul 1, 2022 2.20 2.22 2.05 2.10
755 NYSE DM Thu, Jun 30, 2022 2.07 2.21 2.03 2.20
754 NYSE DM Wed, Jun 29, 2022 2.20 2.22 2.08 2.15
753 NYSE DM Tue, Jun 28, 2022 2.34 2.38 2.15 2.23
752 NYSE DM Mon, Jun 27, 2022 2.58 2.59 2.29 2.31
751 NYSE DM Fri, Jun 24, 2022 2.60 2.74 2.54 2.55
750 NYSE DM Thu, Jun 23, 2022 2.51 2.61 2.46 2.57
749 NYSE DM Wed, Jun 22, 2022 2.30 2.53 2.29 2.46
748 NYSE DM Tue, Jun 21, 2022 2.30 2.59 2.27 2.38
747 NYSE DM Fri, Jun 17, 2022 2.11 2.32 2.09 2.26
746 NYSE DM Thu, Jun 16, 2022 2.02 2.15 1.98 2.09
745 NYSE DM Wed, Jun 15, 2022 2.00 2.15 1.95 2.11
744 NYSE DM Tue, Jun 14, 2022 1.95 1.99 1.84 1.95
743 NYSE DM Mon, Jun 13, 2022 2.03 2.08 1.85 1.88
742 NYSE DM Fri, Jun 10, 2022 2.19 2.28 2.09 2.12
741 NYSE DM Thu, Jun 9, 2022 2.25 2.43 2.20 2.33
740 NYSE DM Wed, Jun 8, 2022 2.22 2.35 2.17 2.23
739 NYSE DM Tue, Jun 7, 2022 2.00 2.25 2.00 2.25
738 NYSE DM Mon, Jun 6, 2022 2.15 2.24 2.03 2.05
737 NYSE DM Fri, Jun 3, 2022 2.09 2.20 2.08 2.09
736 NYSE DM Thu, Jun 2, 2022 1.95 2.18 1.91 2.17
735 NYSE DM Wed, Jun 1, 2022 2.08 2.16 1.92 1.93
734 NYSE DM Tue, May 31, 2022 2.10 2.16 2.02 2.05
733 NYSE DM Fri, May 27, 2022 1.93 2.12 1.91 2.10
732 NYSE DM Thu, May 26, 2022 1.84 1.97 1.81 1.90
731 NYSE DM Wed, May 25, 2022 1.77 1.88 1.76 1.86
730 NYSE DM Tue, May 24, 2022 2.00 2.01 1.73 1.80
729 NYSE DM Mon, May 23, 2022 2.01 2.09 1.88 2.05
728 NYSE DM Fri, May 20, 2022 2.15 2.15 1.91 2.03
727 NYSE DM Thu, May 19, 2022 2.00 2.15 1.98 2.09
726 NYSE DM Wed, May 18, 2022 2.02 2.17 1.99 2.01
725 NYSE DM Tue, May 17, 2022 2.00 2.09 1.93 2.06
724 NYSE DM Mon, May 16, 2022 1.90 2.07 1.88 1.92
723 NYSE DM Fri, May 13, 2022 1.74 1.93 1.64 1.88
722 NYSE DM Thu, May 12, 2022 1.44 1.62 1.38 1.60
721 NYSE DM Wed, May 11, 2022 1.43 1.56 1.30 1.44
720 NYSE DM Tue, May 10, 2022 2.71 2.72 1.26 1.33
719 NYSE DM Mon, May 9, 2022 3.89 3.89 3.37 3.42
718 NYSE DM Fri, May 6, 2022 4.14 4.16 3.79 3.99
717 NYSE DM Thu, May 5, 2022 4.10 4.17 3.91 4.05
716 NYSE DM Wed, May 4, 2022 3.80 4.09 3.65 4.04
715 NYSE DM Tue, May 3, 2022 3.58 3.61 3.43 3.51
714 NYSE DM Mon, May 2, 2022 3.51 3.66 3.45 3.63
713 NYSE DM Fri, Apr 29, 2022 3.61 3.78 3.49 3.51
712 NYSE DM Thu, Apr 28, 2022 3.60 3.67 3.37 3.65
711 NYSE DM Wed, Apr 27, 2022 3.62 3.73 3.51 3.54
710 NYSE DM Tue, Apr 26, 2022 3.84 3.87 3.62 3.63
709 NYSE DM Mon, Apr 25, 2022 3.81 3.90 3.70 3.89
708 NYSE DM Fri, Apr 22, 2022 3.85 3.93 3.73 3.83
707 NYSE DM Thu, Apr 21, 2022 4.08 4.17 3.84 3.89
706 NYSE DM Wed, Apr 20, 2022 4.10 4.12 3.96 4.00
705 NYSE DM Tue, Apr 19, 2022 4.01 4.20 3.99 4.09
704 NYSE DM Mon, Apr 18, 2022 4.24 4.26 3.97 4.03
703 NYSE DM Thu, Apr 14, 2022 4.43 4.47 4.22 4.26
702 NYSE DM Wed, Apr 13, 2022 4.52 4.53 4.37 4.43
701 NYSE DM Tue, Apr 12, 2022 4.57 4.68 4.45 4.50
700 NYSE DM Mon, Apr 11, 2022 4.40 4.63 4.36 4.47
699 NYSE DM Fri, Apr 8, 2022 4.59 4.60 4.43 4.44
698 NYSE DM Thu, Apr 7, 2022 4.65 4.75 4.46 4.61
697 NYSE DM Wed, Apr 6, 2022 4.77 4.86 4.58 4.67
696 NYSE DM Tue, Apr 5, 2022 5.23 5.28 4.92 4.93
695 NYSE DM Mon, Apr 4, 2022 4.76 5.28 4.75 5.21
694 NYSE DM Fri, Apr 1, 2022 4.78 4.95 4.66 4.74
693 NYSE DM Thu, Mar 31, 2022 4.87 4.88 4.72 4.74
692 NYSE DM Wed, Mar 30, 2022 5.05 5.18 4.85 4.87
691 NYSE DM Tue, Mar 29, 2022 4.88 5.16 4.83 5.08
690 NYSE DM Mon, Mar 28, 2022 4.61 4.79 4.56 4.74
689 NYSE DM Fri, Mar 25, 2022 4.91 4.92 4.56 4.61
688 NYSE DM Thu, Mar 24, 2022 5.12 5.16 4.70 4.92
687 NYSE DM Wed, Mar 23, 2022 5.00 5.18 4.94 5.07
686 NYSE DM Tue, Mar 22, 2022 4.96 5.22 4.95 5.06
685 NYSE DM Mon, Mar 21, 2022 5.01 5.13 4.86 4.95
684 NYSE DM Fri, Mar 18, 2022 4.93 5.15 4.91 5.00
683 NYSE DM Thu, Mar 17, 2022 4.33 5.00 4.27 4.99
682 NYSE DM Wed, Mar 16, 2022 3.88 4.39 3.83 4.39
681 NYSE DM Tue, Mar 15, 2022 3.58 3.80 3.42 3.79
680 NYSE DM Mon, Mar 14, 2022 3.99 4.00 3.54 3.56
679 NYSE DM Fri, Mar 11, 2022 4.18 4.36 4.00 4.00
678 NYSE DM Thu, Mar 10, 2022 4.08 4.14 3.94 4.13
677 NYSE DM Wed, Mar 9, 2022 4.01 4.28 4.00 4.18
676 NYSE DM Tue, Mar 8, 2022 3.85 4.18 3.62 3.95
675 NYSE DM Mon, Mar 7, 2022 3.70 3.89 3.50 3.54
674 NYSE DM Fri, Mar 4, 2022 3.82 3.87 3.65 3.67
673 NYSE DM Thu, Mar 3, 2022 4.07 4.08 3.83 3.84
672 NYSE DM Wed, Mar 2, 2022 4.14 4.16 3.96 4.03
671 NYSE DM Tue, Mar 1, 2022 4.18 4.24 4.00 4.09
670 NYSE DM Mon, Feb 28, 2022 4.19 4.35 4.05 4.16
669 NYSE DM Fri, Feb 25, 2022 3.94 3.94 3.71 3.88
668 NYSE DM Thu, Feb 24, 2022 3.40 3.93 3.37 3.92
667 NYSE DM Wed, Feb 23, 2022 3.85 3.89 3.61 3.61
666 NYSE DM Tue, Feb 22, 2022 3.84 4.02 3.74 3.78
665 NYSE DM Fri, Feb 18, 2022 4.05 4.13 3.84 3.91
664 NYSE DM Thu, Feb 17, 2022 4.23 4.24 4.03 4.08
663 NYSE DM Wed, Feb 16, 2022 4.27 4.40 4.16 4.27
662 NYSE DM Tue, Feb 15, 2022 4.04 4.40 4.04 4.36
661 NYSE DM Mon, Feb 14, 2022 4.08 4.25 3.93 3.95
660 NYSE DM Fri, Feb 11, 2022 4.28 4.45 4.01 4.07
659 NYSE DM Thu, Feb 10, 2022 4.08 4.52 4.08 4.20
658 NYSE DM Wed, Feb 9, 2022 4.19 4.35 4.06 4.25
657 NYSE DM Tue, Feb 8, 2022 4.07 4.21 4.00 4.12
656 NYSE DM Mon, Feb 7, 2022 3.85 4.24 3.85 4.03
655 NYSE DM Fri, Feb 4, 2022 3.76 3.91 3.72 3.85
654 NYSE DM Thu, Feb 3, 2022 3.84 3.89 3.69 3.73
653 NYSE DM Wed, Feb 2, 2022 4.40 4.40 3.90 3.99
652 NYSE DM Tue, Feb 1, 2022 4.17 4.37 3.94 4.36
651 NYSE DM Mon, Jan 31, 2022 3.77 4.17 3.74 4.09
650 NYSE DM Fri, Jan 28, 2022 3.50 3.75 3.42 3.75
649 NYSE DM Thu, Jan 27, 2022 3.94 3.98 3.48 3.51
648 NYSE DM Wed, Jan 26, 2022 3.96 4.20 3.87 3.88
647 NYSE DM Tue, Jan 25, 2022 3.77 3.94 3.68 3.80
646 NYSE DM Mon, Jan 24, 2022 3.40 3.91 3.25 3.90
645 NYSE DM Fri, Jan 21, 2022 3.80 3.86 3.51 3.51
644 NYSE DM Thu, Jan 20, 2022 4.08 4.22 3.83 3.85
643 NYSE DM Wed, Jan 19, 2022 4.06 4.14 3.96 3.99
642 NYSE DM Tue, Jan 18, 2022 4.26 4.30 4.02 4.03
641 NYSE DM Fri, Jan 14, 2022 4.31 4.45 4.21 4.35
640 NYSE DM Thu, Jan 13, 2022 4.65 4.69 4.33 4.35
639 NYSE DM Wed, Jan 12, 2022 4.81 4.85 4.50 4.53
638 NYSE DM Tue, Jan 11, 2022 4.44 4.64 4.35 4.60
637 NYSE DM Mon, Jan 10, 2022 4.49 4.49 4.24 4.39
636 NYSE DM Fri, Jan 7, 2022 4.59 4.73 4.41 4.52
635 NYSE DM Thu, Jan 6, 2022 4.71 4.78 4.43 4.57
634 NYSE DM Wed, Jan 5, 2022 5.09 5.14 4.70 4.71
633 NYSE DM Tue, Jan 4, 2022 5.38 5.39 5.03 5.14
632 NYSE DM Mon, Jan 3, 2022 5.05 5.38 5.02 5.26
631 NYSE DM Fri, Dec 31, 2021 4.94 5.10 4.88 4.95
630 NYSE DM Thu, Dec 30, 2021 4.68 5.19 4.66 5.07
629 NYSE DM Wed, Dec 29, 2021 4.81 4.86 4.70 4.75
628 NYSE DM Tue, Dec 28, 2021 4.97 5.17 4.79 4.85
627 NYSE DM Mon, Dec 27, 2021 5.34 5.35 4.97 4.98
626 NYSE DM Thu, Dec 23, 2021 5.20 5.44 5.15 5.35
625 NYSE DM Wed, Dec 22, 2021 5.22 5.27 5.13 5.20
624 NYSE DM Tue, Dec 21, 2021 5.16 5.38 5.16 5.25
623 NYSE DM Mon, Dec 20, 2021 5.13 5.21 4.99 5.09
622 NYSE DM Fri, Dec 17, 2021 5.14 5.46 4.95 5.36
621 NYSE DM Thu, Dec 16, 2021 5.53 5.58 5.11 5.19
620 NYSE DM Wed, Dec 15, 2021 5.38 5.49 5.10 5.44
619 NYSE DM Tue, Dec 14, 2021 5.39 5.55 5.31 5.38
618 NYSE DM Mon, Dec 13, 2021 5.81 5.84 5.42 5.49
617 NYSE DM Fri, Dec 10, 2021 5.97 6.20 5.73 5.81
616 NYSE DM Thu, Dec 9, 2021 6.32 6.33 5.88 5.90
615 NYSE DM Wed, Dec 8, 2021 6.31 6.35 6.11 6.22
614 NYSE DM Tue, Dec 7, 2021 5.95 6.43 5.94 6.25
613 NYSE DM Mon, Dec 6, 2021 5.49 5.89 5.39 5.81
612 NYSE DM Fri, Dec 3, 2021 5.94 5.95 5.47 5.69
611 NYSE DM Thu, Dec 2, 2021 5.90 6.01 5.73 5.98
610 NYSE DM Wed, Dec 1, 2021 6.56 6.71 5.84 5.92
609 NYSE DM Tue, Nov 30, 2021 6.41 6.63 6.22 6.52
608 NYSE DM Mon, Nov 29, 2021 6.72 6.74 6.37 6.50
607 NYSE DM Fri, Nov 26, 2021 6.68 6.69 6.39 6.58
606 NYSE DM Wed, Nov 24, 2021 6.55 6.83 6.43 6.82
605 NYSE DM Tue, Nov 23, 2021 6.70 6.84 6.39 6.55
604 NYSE DM Mon, Nov 22, 2021 7.00 7.00 6.63 6.77
603 NYSE DM Fri, Nov 19, 2021 6.86 7.08 6.85 6.91
602 NYSE DM Thu, Nov 18, 2021 7.01 7.06 6.75 6.98
601 NYSE DM Wed, Nov 17, 2021 6.86 7.40 6.85 7.10
600 NYSE DM Tue, Nov 16, 2021 7.05 7.19 6.43 6.83
599 NYSE DM Mon, Nov 15, 2021 8.55 8.60 8.01 8.02
598 NYSE DM Fri, Nov 12, 2021 8.59 8.95 8.49 8.61
597 NYSE DM Thu, Nov 11, 2021 8.33 8.72 8.23 8.50
596 NYSE DM Wed, Nov 10, 2021 8.66 8.75 8.06 8.19
595 NYSE DM Tue, Nov 9, 2021 9.05 9.10 8.54 8.81
594 NYSE DM Mon, Nov 8, 2021 8.66 9.29 8.60 9.20
593 NYSE DM Fri, Nov 5, 2021 8.92 8.96 8.28 8.61
592 NYSE DM Thu, Nov 4, 2021 9.25 9.69 8.74 8.87
591 NYSE DM Wed, Nov 3, 2021 8.32 8.99 8.25 8.89
590 NYSE DM Tue, Nov 2, 2021 8.27 8.57 7.90 8.29
589 NYSE DM Mon, Nov 1, 2021 7.04 8.80 7.01 8.66
588 NYSE DM Fri, Oct 29, 2021 7.14 7.22 6.89 6.99
587 NYSE DM Thu, Oct 28, 2021 7.07 7.23 7.02 7.14
586 NYSE DM Wed, Oct 27, 2021 7.12 7.23 7.00 7.06
585 NYSE DM Tue, Oct 26, 2021 7.50 7.55 7.12 7.13
584 NYSE DM Mon, Oct 25, 2021 7.05 7.46 7.04 7.40
583 NYSE DM Fri, Oct 22, 2021 7.40 7.43 7.00 7.02
582 NYSE DM Thu, Oct 21, 2021 7.20 7.55 7.19 7.45
581 NYSE DM Wed, Oct 20, 2021 7.30 7.38 7.13 7.24
580 NYSE DM Tue, Oct 19, 2021 7.00 7.30 6.88 7.29
579 NYSE DM Mon, Oct 18, 2021 6.85 7.00 6.78 6.90
578 NYSE DM Fri, Oct 15, 2021 7.10 7.10 6.87 6.92
577 NYSE DM Thu, Oct 14, 2021 7.27 7.29 6.99 7.00
576 NYSE DM Wed, Oct 13, 2021 6.95 7.17 6.91 7.14
575 NYSE DM Tue, Oct 12, 2021 6.90 7.02 6.83 6.90
574 NYSE DM Mon, Oct 11, 2021 7.01 7.19 6.84 6.84
573 NYSE DM Fri, Oct 8, 2021 7.19 7.32 7.05 7.06
572 NYSE DM Thu, Oct 7, 2021 6.92 7.33 6.88 7.19
571 NYSE DM Wed, Oct 6, 2021 6.81 6.88 6.70 6.82
570 NYSE DM Tue, Oct 5, 2021 6.96 7.07 6.87 6.94
569 NYSE DM Mon, Oct 4, 2021 7.22 7.26 6.91 6.94
568 NYSE DM Fri, Oct 1, 2021 7.20 7.34 7.09 7.30
567 NYSE DM Thu, Sep 30, 2021 7.23 7.36 7.17 7.17
566 NYSE DM Wed, Sep 29, 2021 7.40 7.48 7.19 7.21
565 NYSE DM Tue, Sep 28, 2021 7.75 7.82 7.41 7.41
564 NYSE DM Mon, Sep 27, 2021 7.79 8.00 7.51 7.83
563 NYSE DM Fri, Sep 24, 2021 7.81 7.94 7.72 7.77
562 NYSE DM Thu, Sep 23, 2021 7.71 7.94 7.68 7.90
561 NYSE DM Wed, Sep 22, 2021 7.71 7.81 7.58 7.61
560 NYSE DM Tue, Sep 21, 2021 7.66 7.74 7.46 7.63
559 NYSE DM Mon, Sep 20, 2021 7.51 7.66 7.32 7.64
558 NYSE DM Fri, Sep 17, 2021 7.70 7.88 7.58 7.74
557 NYSE DM Thu, Sep 16, 2021 7.72 7.75 7.43 7.72
556 NYSE DM Wed, Sep 15, 2021 7.80 7.95 7.70 7.93
555 NYSE DM Tue, Sep 14, 2021 7.98 8.07 7.70 7.83
554 NYSE DM Mon, Sep 13, 2021 8.10 8.20 7.84 7.98
553 NYSE DM Fri, Sep 10, 2021 8.17 8.31 8.03 8.14
552 NYSE DM Thu, Sep 9, 2021 8.20 8.56 8.11 8.26
551 NYSE DM Wed, Sep 8, 2021 8.80 8.80 8.12 8.17
550 NYSE DM Tue, Sep 7, 2021 8.79 9.05 8.76 8.84
549 NYSE DM Fri, Sep 3, 2021 8.91 9.06 8.56 8.79
548 NYSE DM Thu, Sep 2, 2021 8.37 8.93 8.34 8.91
547 NYSE DM Wed, Sep 1, 2021 8.25 8.44 8.15 8.34
546 NYSE DM Tue, Aug 31, 2021 8.13 8.40 8.10 8.30
545 NYSE DM Mon, Aug 30, 2021 8.42 8.42 7.98 8.13
544 NYSE DM Fri, Aug 27, 2021 8.10 8.43 8.05 8.30
543 NYSE DM Thu, Aug 26, 2021 8.31 8.62 8.11 8.14
542 NYSE DM Wed, Aug 25, 2021 8.20 8.36 7.93 8.31
541 NYSE DM Tue, Aug 24, 2021 8.16 8.24 7.94 8.20
540 NYSE DM Mon, Aug 23, 2021 7.70 8.26 7.59 8.16
539 NYSE DM Fri, Aug 20, 2021 7.43 7.81 7.31 7.58
538 NYSE DM Thu, Aug 19, 2021 7.41 7.85 7.30 7.34
537 NYSE DM Wed, Aug 18, 2021 7.35 7.82 7.25 7.42
536 NYSE DM Tue, Aug 17, 2021 7.75 7.75 7.12 7.18
535 NYSE DM Mon, Aug 16, 2021 8.36 8.39 7.76 7.79
534 NYSE DM Fri, Aug 13, 2021 8.75 8.75 8.30 8.37
533 NYSE DM Thu, Aug 12, 2021 8.95 9.82 8.26 8.78
532 NYSE DM Wed, Aug 11, 2021 9.56 9.60 8.66 8.93
531 NYSE DM Tue, Aug 10, 2021 9.54 9.74 9.05 9.47
530 NYSE DM Mon, Aug 9, 2021 9.42 9.44 9.17 9.26
529 NYSE DM Fri, Aug 6, 2021 9.40 9.53 9.24 9.37
528 NYSE DM Thu, Aug 5, 2021 9.06 9.45 8.89 9.39
527 NYSE DM Wed, Aug 4, 2021 8.73 9.44 8.71 9.05
526 NYSE DM Tue, Aug 3, 2021 9.00 9.03 8.55 8.82
525 NYSE DM Mon, Aug 2, 2021 9.07 9.26 8.91 8.98
524 NYSE DM Fri, Jul 30, 2021 9.15 9.44 8.94 9.00
523 NYSE DM Thu, Jul 29, 2021 9.48 9.58 9.13 9.24
522 NYSE DM Wed, Jul 28, 2021 9.20 9.49 9.02 9.37
521 NYSE DM Tue, Jul 27, 2021 9.16 9.42 8.86 9.11
520 NYSE DM Mon, Jul 26, 2021 8.89 9.42 8.87 9.32
519 NYSE DM Fri, Jul 23, 2021 9.02 9.02 8.65 8.87
518 NYSE DM Thu, Jul 22, 2021 9.51 9.61 8.97 8.97
517 NYSE DM Wed, Jul 21, 2021 9.33 9.63 9.32 9.56
516 NYSE DM Tue, Jul 20, 2021 9.11 9.34 8.90 9.22
515 NYSE DM Mon, Jul 19, 2021 8.94 9.17 8.76 9.07
514 NYSE DM Fri, Jul 16, 2021 9.39 9.47 9.06 9.15
513 NYSE DM Thu, Jul 15, 2021 9.45 9.68 9.18 9.38
512 NYSE DM Wed, Jul 14, 2021 9.83 9.94 9.46 9.49
511 NYSE DM Tue, Jul 13, 2021 10.07 10.10 9.67 9.80
510 NYSE DM Mon, Jul 12, 2021 10.28 10.46 9.96 10.20
509 NYSE DM Fri, Jul 9, 2021 10.74 10.83 10.41 10.44
508 NYSE DM Thu, Jul 8, 2021 10.15 10.68 9.93 10.67
507 NYSE DM Wed, Jul 7, 2021 10.72 10.75 10.00 10.32
506 NYSE DM Tue, Jul 6, 2021 10.90 11.11 10.58 10.68
505 NYSE DM Fri, Jul 2, 2021 11.07 11.30 10.73 10.87
504 NYSE DM Thu, Jul 1, 2021 11.50 11.63 10.99 11.01
503 NYSE DM Wed, Jun 30, 2021 12.00 12.02 11.46 11.50
502 NYSE DM Tue, Jun 29, 2021 12.62 12.76 11.89 12.03
501 NYSE DM Mon, Jun 28, 2021 12.48 12.68 12.24 12.53
500 NYSE DM Fri, Jun 25, 2021 13.00 13.21 11.78 12.00
499 NYSE DM Thu, Jun 24, 2021 13.19 13.28 12.89 13.01
498 NYSE DM Wed, Jun 23, 2021 12.94 13.34 12.82 13.00
497 NYSE DM Tue, Jun 22, 2021 12.37 13.41 12.14 12.94
496 NYSE DM Mon, Jun 21, 2021 12.50 12.68 12.11 12.48
495 NYSE DM Fri, Jun 18, 2021 12.27 12.82 12.08 12.57
494 NYSE DM Thu, Jun 17, 2021 11.83 12.54 11.80 12.31
493 NYSE DM Wed, Jun 16, 2021 11.93 12.31 11.69 12.02
492 NYSE DM Tue, Jun 15, 2021 12.63 12.66 11.92 11.94
491 NYSE DM Mon, Jun 14, 2021 13.05 13.17 12.45 12.67
490 NYSE DM Fri, Jun 11, 2021 12.88 13.28 12.76 12.96
489 NYSE DM Thu, Jun 10, 2021 13.86 13.86 12.58 12.86
488 NYSE DM Wed, Jun 9, 2021 13.77 13.99 13.20 13.47
487 NYSE DM Tue, Jun 8, 2021 14.20 15.01 13.36 14.00
486 NYSE DM Mon, Jun 7, 2021 14.92 15.48 14.38 15.10
485 NYSE DM Fri, Jun 4, 2021 14.69 15.29 14.45 14.84
484 NYSE DM Thu, Jun 3, 2021 14.00 14.85 13.68 14.59
483 NYSE DM Wed, Jun 2, 2021 13.26 14.90 13.08 14.38
482 NYSE DM Tue, Jun 1, 2021 13.37 13.70 12.92 13.13
481 NYSE DM Fri, May 28, 2021 13.62 14.25 13.14 13.21
480 NYSE DM Thu, May 27, 2021 13.49 13.59 12.81 13.57
479 NYSE DM Wed, May 26, 2021 12.51 13.30 12.43 13.13
478 NYSE DM Tue, May 25, 2021 13.40 14.04 12.40 12.57
477 NYSE DM Mon, May 24, 2021 13.37 13.64 12.77 13.45
476 NYSE DM Fri, May 21, 2021 13.00 13.55 12.76 13.17
475 NYSE DM Thu, May 20, 2021 13.69 13.69 12.34 12.87
474 NYSE DM Wed, May 19, 2021 12.93 13.28 12.64 13.04
473 NYSE DM Tue, May 18, 2021 12.12 13.99 11.92 13.37
472 NYSE DM Mon, May 17, 2021 12.51 13.66 12.39 13.56
471 NYSE DM Fri, May 14, 2021 11.84 12.78 11.66 12.59
470 NYSE DM Thu, May 13, 2021 12.21 13.06 11.63 11.70
469 NYSE DM Wed, May 12, 2021 12.09 12.51 11.58 12.13
468 NYSE DM Tue, May 11, 2021 10.50 12.21 10.20 12.06
467 NYSE DM Mon, May 10, 2021 11.90 11.98 10.84 10.98
466 NYSE DM Fri, May 7, 2021 11.81 12.70 11.77 12.03
465 NYSE DM Thu, May 6, 2021 12.04 12.22 11.30 11.67
464 NYSE DM Wed, May 5, 2021 12.29 12.88 12.03 12.24
463 NYSE DM Tue, May 4, 2021 12.83 12.84 11.80 12.20
462 NYSE DM Mon, May 3, 2021 13.65 13.80 12.83 13.08
461 NYSE DM Fri, Apr 30, 2021 14.14 14.77 13.57 13.68
460 NYSE DM Thu, Apr 29, 2021 14.78 14.93 13.90 14.59
459 NYSE DM Wed, Apr 28, 2021 14.20 14.93 13.90 14.75
458 NYSE DM Tue, Apr 27, 2021 14.34 14.68 13.85 14.28
457 NYSE DM Mon, Apr 26, 2021 13.79 14.30 13.25 14.27
456 NYSE DM Fri, Apr 23, 2021 13.12 14.09 12.98 13.74
455 NYSE DM Thu, Apr 22, 2021 13.38 13.75 12.58 12.73
454 NYSE DM Wed, Apr 21, 2021 11.24 13.02 10.96 12.89
453 NYSE DM Tue, Apr 20, 2021 11.70 11.95 10.78 11.25
452 NYSE DM Mon, Apr 19, 2021 12.66 12.82 11.74 11.81
451 NYSE DM Fri, Apr 16, 2021 12.55 12.89 12.02 12.70
450 NYSE DM Thu, Apr 15, 2021 13.50 13.65 12.23 12.57
449 NYSE DM Wed, Apr 14, 2021 13.72 14.21 13.09 13.17
448 NYSE DM Tue, Apr 13, 2021 13.16 13.98 12.65 13.83
447 NYSE DM Mon, Apr 12, 2021 14.13 14.18 13.08 13.25
446 NYSE DM Fri, Apr 9, 2021 14.15 14.49 13.91 14.12
445 NYSE DM Thu, Apr 8, 2021 14.00 14.27 13.70 14.25
444 NYSE DM Wed, Apr 7, 2021 14.91 15.48 13.90 14.00
443 NYSE DM Tue, Apr 6, 2021 14.78 15.15 14.32 15.09
442 NYSE DM Mon, Apr 5, 2021 15.64 15.70 14.70 14.80
441 NYSE DM Thu, Apr 1, 2021 15.64 15.64 14.80 15.36
440 NYSE DM Wed, Mar 31, 2021 15.14 15.50 14.63 14.90
439 NYSE DM Tue, Mar 30, 2021 14.50 15.01 14.02 14.74
438 NYSE DM Mon, Mar 29, 2021 15.55 16.39 14.20 14.45
437 NYSE DM Fri, Mar 26, 2021 16.91 17.07 14.85 15.69
436 NYSE DM Thu, Mar 25, 2021 16.00 16.92 15.44 16.87
435 NYSE DM Wed, Mar 24, 2021 18.25 18.36 16.54 16.57
434 NYSE DM Tue, Mar 23, 2021 19.67 19.85 17.55 17.93
433 NYSE DM Mon, Mar 22, 2021 20.90 21.44 19.56 19.96
432 NYSE DM Fri, Mar 19, 2021 19.54 21.46 18.59 20.98
431 NYSE DM Thu, Mar 18, 2021 19.30 20.00 18.61 19.36
430 NYSE DM Wed, Mar 17, 2021 18.25 20.15 17.86 19.67
429 NYSE DM Tue, Mar 16, 2021 20.19 20.85 18.65 18.92
428 NYSE DM Mon, Mar 15, 2021 20.84 21.47 19.78 20.61
427 NYSE DM Fri, Mar 12, 2021 19.81 20.85 19.52 20.44
426 NYSE DM Thu, Mar 11, 2021 19.58 20.88 19.33 20.59
425 NYSE DM Wed, Mar 10, 2021 19.03 19.39 18.06 18.76
424 NYSE DM Tue, Mar 9, 2021 16.53 18.48 16.51 17.96
423 NYSE DM Mon, Mar 8, 2021 16.16 17.36 15.20 15.52
422 NYSE DM Fri, Mar 5, 2021 16.51 16.69 14.20 15.70
421 NYSE DM Thu, Mar 4, 2021 17.60 18.08 15.55 16.43
420 NYSE DM Wed, Mar 3, 2021 19.82 20.24 17.75 18.12
419 NYSE DM Tue, Mar 2, 2021 20.89 21.46 19.75 19.82
418 NYSE DM Mon, Mar 1, 2021 20.46 21.52 20.35 20.80
417 NYSE DM Fri, Feb 26, 2021 20.87 21.35 19.10 20.06
416 NYSE DM Thu, Feb 25, 2021 22.33 22.80 20.02 20.66
415 NYSE DM Wed, Feb 24, 2021 23.01 23.38 21.59 22.70
414 NYSE DM Tue, Feb 23, 2021 21.69 23.39 19.12 22.58
413 NYSE DM Mon, Feb 22, 2021 25.39 25.82 23.80 23.98
412 NYSE DM Fri, Feb 19, 2021 27.06 28.15 25.86 26.09
411 NYSE DM Thu, Feb 18, 2021 27.80 28.05 26.12 26.25
410 NYSE DM Wed, Feb 17, 2021 31.50 31.50 28.50 29.13
409 NYSE DM Tue, Feb 16, 2021 32.22 33.03 30.42 31.74
408 NYSE DM Fri, Feb 12, 2021 29.50 31.22 29.16 30.49
407 NYSE DM Thu, Feb 11, 2021 30.48 30.48 28.40 29.27
406 NYSE DM Wed, Feb 10, 2021 31.10 31.10 28.36 29.82
405 NYSE DM Tue, Feb 9, 2021 33.54 33.54 30.41 30.49
404 NYSE DM Mon, Feb 8, 2021 32.60 34.94 32.40 33.50
403 NYSE DM Fri, Feb 5, 2021 27.00 31.30 26.59 31.25
402 NYSE DM Thu, Feb 4, 2021 26.00 28.00 25.89 27.07
401 NYSE DM Wed, Feb 3, 2021 25.40 26.26 25.01 25.62
400 NYSE DM Tue, Feb 2, 2021 24.48 25.46 24.12 24.54
399 NYSE DM Mon, Feb 1, 2021 23.47 24.15 22.60 23.95
398 NYSE DM Fri, Jan 29, 2021 24.10 24.52 22.33 22.97
397 NYSE DM Thu, Jan 28, 2021 23.92 24.55 23.00 24.06
396 NYSE DM Wed, Jan 27, 2021 24.80 26.13 23.12 23.38
395 NYSE DM Tue, Jan 26, 2021 27.07 27.50 25.50 26.32
394 NYSE DM Mon, Jan 25, 2021 25.98 28.54 24.95 26.23
393 NYSE DM Fri, Jan 22, 2021 23.54 25.90 23.50 25.05
392 NYSE DM Thu, Jan 21, 2021 25.12 25.44 23.00 24.02
391 NYSE DM Wed, Jan 20, 2021 24.58 25.30 22.62 24.93
390 NYSE DM Tue, Jan 19, 2021 25.00 26.30 24.08 24.20
389 NYSE DM Fri, Jan 15, 2021 23.20 25.23 21.60 23.75
388 NYSE DM Thu, Jan 14, 2021 20.30 23.79 19.46 23.35
387 NYSE DM Wed, Jan 13, 2021 20.93 21.56 19.81 20.00
386 NYSE DM Tue, Jan 12, 2021 20.20 20.90 19.83 20.71
385 NYSE DM Mon, Jan 11, 2021 20.25 21.14 19.60 20.38
384 NYSE DM Fri, Jan 8, 2021 21.01 22.34 19.00 20.78
383 NYSE DM Thu, Jan 7, 2021 17.90 20.59 17.12 20.30
382 NYSE DM Wed, Jan 6, 2021 16.68 18.23 16.55 16.85
381 NYSE DM Tue, Jan 5, 2021 16.20 16.75 16.12 16.33
380 NYSE DM Mon, Jan 4, 2021 17.10 17.21 15.95 16.20
379 NYSE DM Thu, Dec 31, 2020 17.30 17.80 16.84 17.20
378 NYSE DM Wed, Dec 30, 2020 17.23 17.61 16.77 17.11
377 NYSE DM Tue, Dec 29, 2020 18.50 18.70 16.80 17.10
376 NYSE DM Mon, Dec 28, 2020 19.28 19.37 17.58 18.93
375 NYSE DM Thu, Dec 24, 2020 20.78 20.81 19.14 19.20
374 NYSE DM Wed, Dec 23, 2020 20.63 21.98 20.39 21.30
373 NYSE DM Tue, Dec 22, 2020 19.79 20.83 18.00 20.01
372 NYSE DM Mon, Dec 21, 2020 16.02 18.72 15.75 18.50
371 NYSE DM Fri, Dec 18, 2020 17.08 17.14 15.65 16.09
370 NYSE DM Thu, Dec 17, 2020 17.30 17.59 16.29 16.82
369 NYSE DM Wed, Dec 16, 2020 16.60 17.99 16.60 17.13
368 NYSE DM Tue, Dec 15, 2020 17.39 17.89 15.80 16.28
367 NYSE DM Mon, Dec 14, 2020 17.00 18.80 15.54 17.07
366 NYSE DM Fri, Dec 11, 2020 19.73 21.98 16.61 16.75
365 NYSE DM Thu, Dec 10, 2020 24.50 24.80 18.50 18.88
364 NYSE DM Wed, Dec 9, 2020 22.79 25.42 21.36 24.77
363 NYSE DM Tue, Dec 8, 2020 20.87 24.00 18.17 23.55
362 NYSE DM Mon, Dec 7, 2020 19.16 20.96 18.50 20.75
361 NYSE DM Fri, Dec 4, 2020 15.25 17.56 15.15 17.37
360 NYSE DM Thu, Dec 3, 2020 14.03 15.18 13.63 14.47
359 NYSE DM Wed, Dec 2, 2020 12.33 13.57 12.15 13.36
358 NYSE DM Tue, Dec 1, 2020 13.48 13.52 12.25 12.80
357 NYSE DM Mon, Nov 30, 2020 13.00 13.94 11.80 12.88
356 NYSE DM Fri, Nov 27, 2020 12.04 12.40 11.94 12.19
355 NYSE DM Wed, Nov 25, 2020 11.50 12.00 11.26 11.87
354 NYSE DM Tue, Nov 24, 2020 11.80 12.14 11.05 11.55
353 NYSE DM Mon, Nov 23, 2020 11.27 11.89 11.02 11.64
352 NYSE DM Fri, Nov 20, 2020 10.59 11.29 10.52 11.13
351 NYSE DM Thu, Nov 19, 2020 10.41 10.46 10.26 10.37
350 NYSE DM Wed, Nov 18, 2020 10.55 10.57 10.35 10.37
349 NYSE DM Tue, Nov 17, 2020 10.55 10.58 10.46 10.46
348 NYSE DM Mon, Nov 16, 2020 10.55 10.56 10.44 10.47
347 NYSE DM Fri, Nov 13, 2020 10.38 10.57 10.37 10.40
346 NYSE DM Thu, Nov 12, 2020 10.39 10.44 10.24 10.29
345 NYSE DM Wed, Nov 11, 2020 10.39 10.43 10.28 10.29
344 NYSE DM Tue, Nov 10, 2020 10.45 10.54 10.24 10.42
343 NYSE DM Mon, Nov 9, 2020 10.71 10.71 10.35 10.43
342 NYSE DM Fri, Nov 6, 2020 10.57 10.66 10.37 10.49
341 NYSE DM Thu, Nov 5, 2020 10.44 10.62 10.36 10.49
340 NYSE DM Wed, Nov 4, 2020 10.45 10.51 10.28 10.30
339 NYSE DM Tue, Nov 3, 2020 10.39 10.39 10.26 10.33
338 NYSE DM Mon, Nov 2, 2020 10.35 10.37 10.20 10.25
337 NYSE DM Fri, Oct 30, 2020 10.25 10.30 10.17 10.20
336 NYSE DM Thu, Oct 29, 2020 10.22 10.36 10.18 10.26
335 NYSE DM Wed, Oct 28, 2020 10.26 10.37 10.16 10.18
334 NYSE DM Tue, Oct 27, 2020 10.55 10.60 10.25 10.40
333 NYSE DM Mon, Oct 26, 2020 10.79 10.83 10.35 10.50
332 NYSE DM Fri, Oct 23, 2020 11.03 11.03 10.62 10.65
331 NYSE DM Thu, Oct 22, 2020 11.00 11.05 10.80 10.95
330 NYSE DM Wed, Oct 21, 2020 11.20 11.48 10.81 10.85
329 NYSE DM Tue, Oct 20, 2020 11.20 11.35 11.00 11.12
328 NYSE DM Mon, Oct 19, 2020 10.71 10.91 10.62 10.90
327 NYSE DM Fri, Oct 16, 2020 10.51 10.75 10.51 10.67
326 NYSE DM Thu, Oct 15, 2020 10.65 10.70 10.51 10.70
325 NYSE DM Wed, Oct 14, 2020 10.90 10.90 10.60 10.68
324 NYSE DM Tue, Oct 13, 2020 10.94 10.98 10.70 10.75
323 NYSE DM Mon, Oct 12, 2020 10.89 11.00 10.82 10.98
322 NYSE DM Fri, Oct 9, 2020 10.64 10.88 10.61 10.81
321 NYSE DM Thu, Oct 8, 2020 10.59 10.84 10.50 10.72
320 NYSE DM Wed, Oct 7, 2020 10.59 10.85 10.46 10.75
319 NYSE DM Tue, Oct 6, 2020 10.69 10.79 10.45 10.50
318 NYSE DM Mon, Oct 5, 2020 10.80 10.95 10.33 10.85
317 NYSE DM Fri, Oct 2, 2020 10.65 11.00 10.65 10.94
316 NYSE DM Thu, Oct 1, 2020 11.02 11.07 10.76 10.89
315 NYSE DM Wed, Sep 30, 2020 11.00 11.18 10.80 10.80
314 NYSE DM Tue, Sep 29, 2020 11.09 11.20 10.90 10.97
313 NYSE DM Mon, Sep 28, 2020 11.24 11.28 10.97 11.13
312 NYSE DM Fri, Sep 25, 2020 10.95 11.18 10.85 11.13
311 NYSE DM Thu, Sep 24, 2020 10.76 11.23 10.60 10.85
310 NYSE DM Wed, Sep 23, 2020 11.39 11.69 10.86 11.03
309 NYSE DM Tue, Sep 22, 2020 11.64 11.85 11.30 11.32
308 NYSE DM Mon, Sep 21, 2020 12.19 12.19 11.32 11.50
307 NYSE DM Fri, Sep 18, 2020 12.49 12.50 11.61 12.18
306 NYSE DM Thu, Sep 17, 2020 12.18 12.80 12.13 12.35
305 NYSE DM Wed, Sep 16, 2020 12.50 12.50 12.13 12.15
304 NYSE DM Tue, Sep 15, 2020 12.42 12.57 12.12 12.40
303 NYSE DM Mon, Sep 14, 2020 12.98 12.99 11.94 12.04
302 NYSE DM Fri, Sep 11, 2020 11.70 12.54 11.60 12.50
301 NYSE DM Thu, Sep 10, 2020 11.50 11.85 11.46 11.53
300 NYSE DM Wed, Sep 9, 2020 11.59 11.65 11.31 11.36
299 NYSE DM Tue, Sep 8, 2020 11.60 11.75 11.29 11.39
298 NYSE DM Fri, Sep 4, 2020 11.84 11.99 11.21 11.68
297 NYSE DM Thu, Sep 3, 2020 12.02 12.29 11.56 11.71
296 NYSE DM Wed, Sep 2, 2020 11.54 12.60 11.50 12.25
295 NYSE DM Tue, Sep 1, 2020 11.40 11.45 11.25 11.44
294 NYSE DM Mon, Aug 31, 2020 11.21 11.54 11.12 11.20
293 NYSE DM Fri, Aug 28, 2020 11.26 11.35 11.00 11.05
292 NYSE DM Thu, Aug 27, 2020 11.26 11.29 10.70 11.10
291 NYSE DM Wed, Aug 26, 2020 10.95 11.69 10.89 11.23
290 NYSE DM Tue, Aug 25, 2020 10.15 10.16 10.12 10.14
289 NYSE DM Mon, Aug 24, 2020 10.11 10.15 10.08 10.12
288 NYSE DM Fri, Aug 21, 2020 10.10 10.12 10.08 10.11
287 NYSE DM Thu, Aug 20, 2020 10.15 10.15 10.10 10.12
286 NYSE DM Wed, Aug 19, 2020 10.15 10.15 10.12 10.12
285 NYSE DM Tue, Aug 18, 2020 10.26 10.26 10.14 10.16
284 NYSE DM Mon, Aug 17, 2020 10.20 10.25 10.15 10.24
283 NYSE DM Fri, Aug 14, 2020 10.22 10.26 10.18 10.20
282 NYSE DM Thu, Aug 13, 2020 10.23 10.23 10.21 10.21
281 NYSE DM Wed, Aug 12, 2020 10.22 10.25 10.22 10.22
280 NYSE DM Tue, Aug 11, 2020 10.25 10.27 10.23 10.23
279 NYSE DM Mon, Aug 10, 2020 10.28 10.28 10.22 10.24
278 NYSE DM Fri, Aug 7, 2020 10.26 10.28 10.23 10.23
277 NYSE DM Thu, Aug 6, 2020 10.25 10.27 10.25 10.25
276 NYSE DM Wed, Aug 5, 2020 10.27 10.38 10.23 10.25
275 NYSE DM Tue, Aug 4, 2020 10.33 10.33 10.25 10.27
274 NYSE DM Mon, Aug 3, 2020 10.30 10.35 10.26 10.30
273 NYSE DM Fri, Jul 31, 2020 10.43 10.43 10.25 10.30
272 NYSE DM Thu, Jul 30, 2020 10.42 10.46 10.35 10.38
271 NYSE DM Wed, Jul 29, 2020 10.52 10.52 10.43 10.45
270 NYSE DM Tue, Jul 28, 2020 10.48 10.54 10.46 10.46
269 NYSE DM Mon, Jul 27, 2020 10.41 10.55 10.40 10.55
268 NYSE DM Fri, Jul 24, 2020 10.45 10.45 10.40 10.43
267 NYSE DM Thu, Jul 23, 2020 10.56 10.56 10.49 10.50
266 NYSE DM Wed, Jul 22, 2020 10.53 10.62 10.46 10.47
265 NYSE DM Tue, Jul 21, 2020 10.59 10.60 10.55 10.58
264 NYSE DM Mon, Jul 20, 2020 10.60 10.67 10.59 10.60
263 NYSE DM Fri, Jul 17, 2020 10.63 10.72 10.56 10.60
262 NYSE DM Thu, Jul 16, 2020 10.64 10.64 10.55 10.59
261 NYSE DM Wed, Jul 15, 2020 10.50 10.62 10.50 10.58
260 NYSE DM Tue, Jul 14, 2020 10.50 10.54 10.44 10.54
259 NYSE DM Mon, Jul 13, 2020 10.68 10.73 10.48 10.48
258 NYSE DM Fri, Jul 10, 2020 10.50 10.55 10.38 10.50
257 NYSE DM Thu, Jul 9, 2020 10.26 10.45 10.23 10.43
256 NYSE DM Wed, Jul 8, 2020 10.22 10.29 10.17 10.25
255 NYSE DM Tue, Jul 7, 2020 10.28 10.34 10.23 10.24
254 NYSE DM Mon, Jul 6, 2020 10.41 10.41 10.30 10.35
253 NYSE DM Thu, Jul 2, 2020 10.35 10.45 10.24 10.39
252 NYSE DM Wed, Jul 1, 2020 10.45 10.48 10.35 10.36
251 NYSE DM Tue, Jun 30, 2020 10.43 10.50 10.41 10.45
250 NYSE DM Mon, Jun 29, 2020 10.17 10.47 10.17 10.42
249 NYSE DM Fri, Jun 26, 2020 10.12 10.20 10.08 10.10
248 NYSE DM Thu, Jun 25, 2020 10.17 10.18 10.11 10.15
247 NYSE DM Wed, Jun 24, 2020 10.14 10.18 10.14 10.17
246 NYSE DM Tue, Jun 23, 2020 10.15 10.20 10.15 10.15
245 NYSE DM Mon, Jun 22, 2020 10.11 10.17 10.08 10.15
244 NYSE DM Fri, Jun 19, 2020 10.12 10.17 10.10 10.17
243 NYSE DM Thu, Jun 18, 2020 10.03 10.12 10.03 10.12
242 NYSE DM Wed, Jun 17, 2020 10.01 10.12 10.01 10.10
241 NYSE DM Tue, Jun 16, 2020 10.07 10.07 10.01 10.04
240 NYSE DM Mon, Jun 15, 2020 9.98 9.98 9.98 9.98
239 NYSE DM Fri, Jun 12, 2020 10.04 10.04 10.03 10.03
238 NYSE DM Thu, Jun 11, 2020 9.98 10.03 9.98 10.02
237 NYSE DM Wed, Jun 10, 2020 10.04 10.11 10.00 10.03
236 NYSE DM Tue, Jun 9, 2020 9.98 10.01 9.98 10.01
235 NYSE DM Mon, Jun 8, 2020 9.99 10.05 9.99 10.03
234 NYSE DM Fri, Jun 5, 2020 10.01 10.01 10.01 10.01
233 NYSE DM Thu, Jun 4, 2020 9.98 10.04 9.98 9.98
232 NYSE DM Wed, Jun 3, 2020 0.00 0.00 0.00 9.98
231 NYSE DM Tue, Jun 2, 2020 10.00 10.04 9.98 9.98
230 NYSE DM Mon, Jun 1, 2020 10.05 10.05 9.98 9.98
229 NYSE DM Fri, May 29, 2020 9.93 10.00 9.91 9.94
228 NYSE DM Thu, May 28, 2020 10.06 10.06 9.97 9.97
227 NYSE DM Wed, May 27, 2020 10.00 10.00 10.00 10.00
226 NYSE DM Fri, May 22, 2020 10.00 10.00 9.96 9.96
225 NYSE DM Thu, May 21, 2020 9.94 9.94 9.94 9.94
224 NYSE DM Wed, May 20, 2020 10.00 10.00 9.99 9.99
223 NYSE DM Tue, May 19, 2020 9.95 9.98 9.95 9.96
222 NYSE DM Mon, May 18, 2020 10.03 10.03 9.94 9.94
221 NYSE DM Fri, May 15, 2020 9.94 9.94 9.94 9.94
220 NYSE DM Thu, May 14, 2020 9.94 9.97 9.94 9.94
219 NYSE DM Wed, May 13, 2020 9.90 9.96 9.90 9.94
218 NYSE DM Tue, May 12, 2020 9.85 9.96 9.85 9.95
217 NYSE DM Mon, May 11, 2020 9.93 9.95 9.93 9.95
216 NYSE DM Fri, May 8, 2020 9.95 9.95 9.94 9.95
215 NYSE DM Thu, May 7, 2020 9.94 10.00 9.94 9.95
214 NYSE DM Wed, May 6, 2020 9.97 9.99 9.96 9.97
213 NYSE DM Tue, May 5, 2020 10.05 10.05 9.93 9.98
212 NYSE DM Mon, May 4, 2020 9.96 9.98 9.95 9.98
211 NYSE DM Fri, May 1, 2020 9.96 10.01 9.96 9.98
210 NYSE DM Thu, Apr 30, 2020 10.02 10.04 10.01 10.04
209 NYSE DM Wed, Apr 29, 2020 10.00 10.00 10.00 10.00
208 NYSE DM Tue, Apr 28, 2020 10.05 10.05 9.96 9.96
207 NYSE DM Mon, Apr 27, 2020 10.05 10.05 9.98 10.04
206 NYSE DM Fri, Apr 24, 2020 10.05 10.05 10.05 10.05
205 NYSE DM Thu, Apr 23, 2020 9.95 10.05 9.95 9.99
204 NYSE DM Wed, Apr 22, 2020 10.04 10.04 9.93 9.93
203 NYSE DM Tue, Apr 21, 2020 9.92 9.99 9.92 9.99
202 NYSE DM Mon, Apr 20, 2020 9.98 10.00 9.98 10.00
201 NYSE DM Fri, Apr 17, 2020 10.00 10.00 9.92 9.92
200 NYSE DM Thu, Apr 16, 2020 10.00 10.00 9.94 9.94
199 NYSE DM Wed, Apr 15, 2020 9.97 9.99 9.95 9.99
198 NYSE DM Tue, Apr 14, 2020 9.97 10.03 9.92 9.96
197 NYSE DM Mon, Apr 13, 2020 9.90 9.90 9.90 9.90
196 NYSE DM Thu, Apr 9, 2020 9.91 9.91 9.90 9.90
195 NYSE DM Wed, Apr 8, 2020 9.90 9.95 9.90 9.91
194 NYSE DM Tue, Apr 7, 2020 0.00 0.00 0.00 9.90
193 NYSE DM Mon, Apr 6, 2020 9.96 9.96 9.87 9.90
192 NYSE DM Fri, Apr 3, 2020 9.86 9.93 9.85 9.93
191 NYSE DM Thu, Apr 2, 2020 9.96 9.98 9.92 9.96
190 NYSE DM Wed, Apr 1, 2020 9.84 9.98 9.84 9.96
189 NYSE DM Tue, Mar 31, 2020 9.87 9.94 9.87 9.94
188 NYSE DM Mon, Mar 30, 2020 9.85 9.95 9.85 9.95
187 NYSE DM Fri, Mar 27, 2020 9.79 9.91 9.79 9.91
186 NYSE DM Thu, Mar 26, 2020 9.80 9.97 9.80 9.94
185 NYSE DM Wed, Mar 25, 2020 9.63 9.80 9.63 9.80
184 NYSE DM Tue, Mar 24, 2020 9.65 9.75 9.63 9.72
183 NYSE DM Mon, Mar 23, 2020 9.55 9.65 9.55 9.58
182 NYSE DM Fri, Mar 20, 2020 9.78 9.78 9.50 9.55
181 NYSE DM Thu, Mar 19, 2020 9.40 9.53 9.40 9.53
180 NYSE DM Wed, Mar 18, 2020 9.50 9.55 9.40 9.40
179 NYSE DM Tue, Mar 17, 2020 9.66 9.70 9.58 9.58
178 NYSE DM Mon, Mar 16, 2020 9.80 9.80 9.65 9.69
177 NYSE DM Fri, Mar 13, 2020 9.85 9.95 9.80 9.80
176 NYSE DM Thu, Mar 12, 2020 10.00 10.05 9.85 9.90
175 NYSE DM Wed, Mar 11, 2020 10.03 10.09 10.00 10.04
174 NYSE DM Tue, Mar 10, 2020 10.00 10.09 10.00 10.09
173 NYSE DM Mon, Mar 9, 2020 9.98 10.00 9.98 10.00
172 NYSE DM Fri, Mar 6, 2020 10.09 10.11 10.05 10.06
171 NYSE DM Thu, Mar 5, 2020 10.15 10.15 10.15 10.15
170 NYSE DM Wed, Mar 4, 2020 10.03 10.08 10.03 10.08
169 NYSE DM Tue, Mar 3, 2020 10.12 10.12 10.07 10.07
168 NYSE DM Mon, Mar 2, 2020 10.07 10.10 10.04 10.07
167 NYSE DM Fri, Feb 28, 2020 10.15 10.15 10.08 10.09
166 NYSE DM Thu, Feb 27, 2020 10.04 10.15 10.04 10.15
165 NYSE DM Wed, Feb 26, 2020 10.12 10.14 10.10 10.14
164 NYSE DM Tue, Feb 25, 2020 10.15 10.15 10.14 10.14
163 NYSE DM Mon, Feb 24, 2020 10.15 10.15 10.15 10.15
162 NYSE DM Fri, Feb 21, 2020 10.12 10.13 10.08 10.12
161 NYSE DM Thu, Feb 20, 2020 10.12 10.12 10.10 10.10
160 NYSE DM Wed, Feb 19, 2020 10.12 10.12 10.10 10.10
159 NYSE DM Tue, Feb 18, 2020 10.12 10.12 10.04 10.10
158 NYSE DM Fri, Feb 14, 2020 10.08 10.10 10.07 10.10
157 NYSE DM Thu, Feb 13, 2020 10.08 10.08 10.08 10.08
156 NYSE DM Wed, Feb 12, 2020 10.08 10.10 10.08 10.08
155 NYSE DM Tue, Feb 11, 2020 10.06 10.08 10.06 10.08
154 NYSE DM Fri, Feb 7, 2020 10.04 10.04 10.04 10.04
153 NYSE DM Thu, Feb 6, 2020 10.05 10.05 10.05 10.05
152 NYSE DM Wed, Feb 5, 2020 10.06 10.07 10.04 10.07
151 NYSE DM Tue, Feb 4, 2020 10.03 10.09 10.03 10.06
150 NYSE DM Mon, Feb 3, 2020 10.03 10.05 10.03 10.03
149 NYSE DM Fri, Jan 31, 2020 10.02 10.05 10.02 10.05
148 NYSE DM Wed, Jan 29, 2020 10.00 10.05 10.00 10.05
147 NYSE DM Tue, Jan 28, 2020 10.04 10.04 10.03 10.04
146 NYSE DM Mon, Jan 27, 2020 9.99 10.03 9.99 10.01
145 NYSE DM Fri, Jan 24, 2020 10.04 10.04 10.00 10.00
144 NYSE DM Thu, Jan 23, 2020 10.04 10.04 10.04 10.04
143 NYSE DM Wed, Jan 22, 2020 10.04 10.05 10.03 10.03
142 NYSE DM Tue, Jan 21, 2020 10.06 10.06 10.03 10.03
141 NYSE DM Fri, Jan 17, 2020 10.06 10.06 10.04 10.04
140 NYSE DM Thu, Jan 16, 2020 10.02 10.04 10.02 10.04
139 NYSE DM Wed, Jan 15, 2020 10.04 10.06 10.04 10.05
138 NYSE DM Tue, Jan 14, 2020 10.03 10.05 10.02 10.02
137 NYSE DM Mon, Jan 13, 2020 10.04 10.06 10.02 10.05
136 NYSE DM Fri, Jan 10, 2020 10.03 10.05 10.03 10.05
135 NYSE DM Thu, Jan 9, 2020 10.05 10.05 10.00 10.04
134 NYSE DM Wed, Jan 8, 2020 10.05 10.05 9.99 9.99
133 NYSE DM Tue, Jan 7, 2020 10.03 10.03 9.99 10.02
132 NYSE DM Mon, Jan 6, 2020 9.98 9.98 9.98 9.98
131 NYSE DM Fri, Jan 3, 2020 9.99 10.01 9.99 10.00
130 NYSE DM Thu, Jan 2, 2020 9.99 10.00 9.99 9.99
129 NYSE DM Tue, Dec 31, 2019 9.98 10.00 9.98 9.98
128 NYSE DM Mon, Dec 30, 2019 9.98 9.98 9.98 9.98
127 NYSE DM Mon, Dec 23, 2019 9.92 9.97 9.92 9.97
126 NYSE DM Wed, Dec 18, 2019 9.95 9.97 9.95 9.97
125 NYSE DM Tue, Dec 17, 2019 9.95 9.96 9.95 9.96
124 NYSE DM Mon, Dec 16, 2019 9.94 9.94 9.94 9.94
123 NYSE DM Fri, Dec 13, 2019 9.92 9.94 9.92 9.94
122 NYSE DM Wed, Dec 11, 2019 9.94 9.95 9.92 9.94
121 NYSE DM Tue, Dec 10, 2019 9.94 9.94 9.94 9.94
120 NYSE DM Mon, Dec 9, 2019 9.92 9.94 9.92 9.94
119 NYSE DM Fri, Dec 6, 2019 9.95 9.95 9.95 9.95
118 NYSE DM Thu, Dec 5, 2019 9.92 9.92 9.92 9.92
117 NYSE DM Wed, Dec 4, 2019 9.92 9.92 9.92 9.92
116 NYSE DM Tue, Dec 3, 2019 9.94 9.94 9.94 9.94
115 NYSE DM Mon, Dec 2, 2019 9.92 9.92 9.92 9.92
114 NYSE DM Wed, Nov 27, 2019 9.95 9.95 9.92 9.92
113 NYSE DM Tue, Nov 26, 2019 9.92 9.95 9.92 9.92
112 NYSE DM Mon, Nov 25, 2019 9.91 9.91 9.91 9.91
111 NYSE DM Fri, Nov 22, 2019 9.93 9.93 9.90 9.90
110 NYSE DM Thu, Nov 21, 2019 9.89 9.91 9.89 9.90
109 NYSE DM Tue, Nov 19, 2019 9.89 9.90 9.89 9.90
108 NYSE DM Mon, Nov 18, 2019 9.88 9.93 9.88 9.90
107 NYSE DM Thu, Nov 14, 2019 9.89 9.92 9.89 9.92
106 NYSE DM Wed, Nov 13, 2019 9.92 9.92 9.89 9.89
105 NYSE DM Tue, Nov 12, 2019 9.88 9.88 9.88 9.88
104 NYSE DM Mon, Nov 11, 2019 9.89 9.89 9.89 9.89
103 NYSE DM Fri, Nov 8, 2019 9.90 9.91 9.89 9.89
102 NYSE DM Thu, Nov 7, 2019 9.92 9.92 9.87 9.89
101 NYSE DM Wed, Nov 6, 2019 9.90 9.90 9.89 9.90
100 NYSE DM Tue, Nov 5, 2019 9.89 9.90 9.88 9.90
99 NYSE DM Mon, Nov 4, 2019 9.88 9.88 9.88 9.88
98 NYSE DM Fri, Nov 1, 2019 9.90 9.90 9.88 9.88
97 NYSE DM Thu, Oct 31, 2019 9.88 9.90 9.86 9.86
96 NYSE DM Wed, Oct 30, 2019 9.88 9.88 9.88 9.88
95 NYSE DM Mon, Oct 28, 2019 9.86 9.86 9.86 9.86
94 NYSE DM Fri, Oct 25, 2019 9.88 9.88 9.85 9.86
93 NYSE DM Thu, Oct 24, 2019 9.86 9.90 9.86 9.87
92 NYSE DM Wed, Oct 23, 2019 9.90 9.90 9.90 9.90
91 NYSE DM Fri, Oct 18, 2019 9.90 9.90 9.87 9.90
90 NYSE DM Thu, Oct 17, 2019 9.89 9.89 9.89 9.89
89 NYSE DM Wed, Oct 16, 2019 9.89 9.89 9.86 9.86
88 NYSE DM Fri, Oct 11, 2019 9.89 9.89 9.89 9.89
87 NYSE DM Thu, Oct 10, 2019 9.89 9.89 9.86 9.89
86 NYSE DM Wed, Oct 9, 2019 9.90 9.90 9.87 9.90
85 NYSE DM Mon, Oct 7, 2019 9.88 9.88 9.88 9.88
84 NYSE DM Fri, Oct 4, 2019 9.88 9.88 9.88 9.88
83 NYSE DM Thu, Oct 3, 2019 9.88 9.88 9.88 9.88
82 NYSE DM Wed, Oct 2, 2019 9.88 9.88 9.88 9.88
81 NYSE DM Tue, Oct 1, 2019 9.87 9.88 9.87 9.88
80 NYSE DM Mon, Sep 30, 2019 9.87 9.87 9.87 9.87
79 NYSE DM Thu, Sep 26, 2019 9.87 9.87 9.86 9.86
78 NYSE DM Wed, Sep 25, 2019 9.88 9.88 9.88 9.88
77 NYSE DM Tue, Sep 24, 2019 9.83 9.86 9.83 9.86
76 NYSE DM Mon, Sep 23, 2019 9.86 9.86 9.86 9.86
75 NYSE DM Thu, Sep 19, 2019 9.86 9.86 9.86 9.86
74 NYSE DM Tue, Sep 17, 2019 9.82 9.85 9.82 9.85
73 NYSE DM Mon, Sep 16, 2019 0.00 0.00 0.00 9.82
72 NYSE DM Fri, Sep 13, 2019 9.82 9.82 9.82 9.82
71 NYSE DM Wed, Sep 11, 2019 9.83 9.89 9.82 9.82
70 NYSE DM Tue, Sep 10, 2019 9.83 9.83 9.83 9.83
69 NYSE DM Wed, Sep 4, 2019 9.80 9.84 9.80 9.84
68 NYSE DM Tue, Sep 3, 2019 9.77 9.84 9.77 9.84
67 NYSE DM Fri, Aug 30, 2019 0.00 0.00 0.00 9.84
66 NYSE DM Thu, Aug 29, 2019 9.77 9.84 9.77 9.84
65 NYSE DM Tue, Aug 27, 2019 0.00 0.00 0.00 9.80
64 NYSE DM Thu, Aug 22, 2019 9.77 9.80 9.77 9.80
63 NYSE DM Wed, Aug 21, 2019 9.77 9.80 9.77 9.80
62 NYSE DM Tue, Aug 20, 2019 9.85 9.89 9.85 9.89
61 NYSE DM Mon, Aug 19, 2019 9.77 9.81 9.75 9.81
60 NYSE DM Fri, Aug 16, 2019 9.77 9.77 9.77 9.77
59 NYSE DM Thu, Aug 15, 2019 9.76 9.81 9.75 9.81
58 NYSE DM Wed, Aug 14, 2019 0.00 0.00 0.00 9.78
57 NYSE DM Tue, Aug 13, 2019 9.76 9.78 9.76 9.78
56 NYSE DM Mon, Aug 12, 2019 0.00 0.00 0.00 9.76
55 NYSE DM Fri, Aug 9, 2019 9.88 9.88 9.76 9.76
54 NYSE DM Thu, Aug 8, 2019 9.81 9.81 9.76 9.76
53 NYSE DM Wed, Aug 7, 2019 9.77 9.77 9.75 9.75
52 NYSE DM Tue, Aug 6, 2019 9.71 9.85 9.71 9.77
51 NYSE DM Mon, Aug 5, 2019 9.78 9.78 9.78 9.78
50 NYSE DM Fri, Aug 2, 2019 10.05 10.05 9.82 9.83
49 NYSE DM Thu, Aug 1, 2019 9.89 9.89 9.84 9.88
48 NYSE DM Wed, Jul 31, 2019 9.76 9.90 9.76 9.90
47 NYSE DM Tue, Jul 30, 2019 9.77 9.77 9.77 9.77
46 NYSE DM Mon, Jul 29, 2019 9.77 9.77 9.76 9.77
45 NYSE DM Fri, Jul 26, 2019 9.80 9.80 9.77 9.77
44 NYSE DM Wed, Jul 24, 2019 9.90 9.90 9.75 9.80
43 NYSE DM Tue, Jul 23, 2019 9.81 9.85 9.76 9.85
42 NYSE DM Mon, Jul 22, 2019 9.82 9.82 9.80 9.80
41 NYSE DM Fri, Jul 19, 2019 9.76 9.85 9.75 9.76
40 NYSE DM Thu, Jul 18, 2019 9.75 9.81 9.75 9.75
39 NYSE DM Wed, Jul 17, 2019 9.75 9.75 9.75 9.75
38 NYSE DM Tue, Jul 16, 2019 9.75 9.75 9.75 9.75
37 NYSE DM Mon, Jul 15, 2019 9.75 9.75 9.74 9.74
36 NYSE DM Fri, Jul 12, 2019 9.75 9.75 9.75 9.75
35 NYSE DM Wed, Jul 10, 2019 9.75 9.75 9.70 9.74
34 NYSE DM Mon, Jul 8, 2019 9.72 9.78 9.72 9.78
33 NYSE DM Wed, Jul 3, 2019 0.00 0.00 0.00 9.78
32 NYSE DM Tue, Jul 2, 2019 9.75 9.78 9.75 9.78
31 NYSE DM Thu, Jun 27, 2019 9.68 9.75 9.68 9.73
30 NYSE DM Wed, Jun 26, 2019 9.71 9.74 9.71 9.74
29 NYSE DM Tue, Jun 25, 2019 9.77 9.78 9.73 9.73
28 NYSE DM Mon, Jun 24, 2019 9.75 9.75 9.75 9.75
27 NYSE DM Thu, Jun 20, 2019 9.72 9.73 9.72 9.72
26 NYSE DM Wed, Jun 19, 2019 9.75 9.76 9.73 9.73
25 NYSE DM Tue, Jun 18, 2019 9.69 9.75 9.69 9.73
24 NYSE DM Mon, Jun 17, 2019 9.74 9.75 9.67 9.71
23 NYSE DM Fri, Jun 14, 2019 9.73 9.73 9.69 9.70
22 NYSE DM Thu, Jun 13, 2019 9.75 9.76 9.69 9.71
21 NYSE DM Wed, Jun 12, 2019 9.70 9.71 9.69 9.70
20 NYSE DM Tue, Jun 11, 2019 9.72 9.72 9.72 9.72
19 NYSE DM Mon, Jun 10, 2019 9.72 9.72 9.71 9.71
18 NYSE DM Fri, Jun 7, 2019 9.73 9.73 9.73 9.73
17 NYSE DM Thu, Jun 6, 2019 9.71 9.72 9.71 9.72
16 NYSE DM Tue, Jun 4, 2019 9.70 9.70 9.70 9.70
15 NYSE DM Mon, Jun 3, 2019 9.73 9.73 9.68 9.70
14 NYSE DM Fri, May 31, 2019 9.61 9.73 9.61 9.73
13 NYSE DM Thu, May 30, 2019 9.72 9.72 9.70 9.70
12 NYSE DM Wed, May 29, 2019 9.70 9.73 9.70 9.70
11 NYSE DM Tue, May 28, 2019 0.00 0.00 0.00 9.72
10 NYSE DM Thu, May 23, 2019 9.73 9.73 9.72 9.72
9 NYSE DM Mon, May 20, 2019 0.00 0.00 0.00 9.73
8 NYSE DM Thu, May 16, 2019 9.73 9.73 9.73 9.73
7 NYSE DM Tue, May 14, 2019 9.72 9.73 9.72 9.73
6 NYSE DM Mon, May 13, 2019 9.73 9.73 9.73 9.73
5 NYSE DM Fri, May 10, 2019 9.75 9.75 9.73 9.73
4 NYSE DM Thu, May 9, 2019 9.73 9.73 9.73 9.73
3 NYSE DM Wed, May 8, 2019 9.75 9.75 9.75 9.75
2 NYSE DM Mon, May 6, 2019 9.70 9.70 9.70 9.70
1 NYSE DM Fri, May 3, 2019 9.70 9.70 9.70 9.70
# 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