a.k.a. Brands Holding Corp NYSE:AKA Historical Prices

Below are the 616 trading days of historical prices for AKA.

# Exchange Symbol Date Open High Low Close
616 NYSE AKA Tue, Mar 5, 2024 12.20 13.10 12.03 12.50
615 NYSE AKA Mon, Mar 4, 2024 13.30 14.28 12.35 12.35
614 NYSE AKA Fri, Mar 1, 2024 13.04 13.57 12.96 13.54
613 NYSE AKA Thu, Feb 29, 2024 12.63 13.72 12.39 13.65
612 NYSE AKA Wed, Feb 28, 2024 10.42 13.09 10.42 13.00
611 NYSE AKA Tue, Feb 27, 2024 10.03 11.49 9.98 11.49
610 NYSE AKA Mon, Feb 26, 2024 10.89 10.89 10.10 10.40
609 NYSE AKA Fri, Feb 23, 2024 10.28 10.85 10.28 10.47
608 NYSE AKA Thu, Feb 22, 2024 11.89 11.95 10.85 10.85
607 NYSE AKA Wed, Feb 21, 2024 9.74 11.46 9.74 11.15
606 NYSE AKA Tue, Feb 20, 2024 10.04 10.04 10.04 10.04
605 NYSE AKA Fri, Feb 16, 2024 10.25 10.56 10.23 10.52
604 NYSE AKA Thu, Feb 15, 2024 9.78 10.50 9.78 10.25
603 NYSE AKA Wed, Feb 14, 2024 9.66 9.80 9.66 9.79
602 NYSE AKA Tue, Feb 13, 2024 9.20 9.84 8.69 9.74
601 NYSE AKA Mon, Feb 12, 2024 9.40 9.95 9.13 9.24
600 NYSE AKA Fri, Feb 9, 2024 10.26 10.39 9.64 9.64
599 NYSE AKA Thu, Feb 8, 2024 10.05 10.36 9.23 10.08
598 NYSE AKA Wed, Feb 7, 2024 9.81 10.49 9.60 10.25
597 NYSE AKA Tue, Feb 6, 2024 9.80 10.06 9.80 9.98
596 NYSE AKA Mon, Feb 5, 2024 9.33 10.05 9.13 9.85
595 NYSE AKA Fri, Feb 2, 2024 9.65 10.20 9.39 9.39
594 NYSE AKA Thu, Feb 1, 2024 9.30 9.70 9.30 9.70
593 NYSE AKA Wed, Jan 31, 2024 9.27 9.80 9.27 9.45
592 NYSE AKA Tue, Jan 30, 2024 10.57 10.57 9.30 9.50
591 NYSE AKA Mon, Jan 29, 2024 9.36 9.85 8.80 9.84
590 NYSE AKA Fri, Jan 26, 2024 9.39 10.57 8.99 9.81
589 NYSE AKA Thu, Jan 25, 2024 10.06 10.06 9.25 9.69
588 NYSE AKA Wed, Jan 24, 2024 9.12 10.07 9.12 9.85
587 NYSE AKA Tue, Jan 23, 2024 8.84 9.35 8.84 9.14
586 NYSE AKA Mon, Jan 22, 2024 9.16 9.16 8.50 8.97
585 NYSE AKA Fri, Jan 19, 2024 8.65 8.99 8.65 8.88
584 NYSE AKA Thu, Jan 18, 2024 9.21 9.21 8.91 9.15
583 NYSE AKA Wed, Jan 17, 2024 9.66 9.66 7.95 8.43
582 NYSE AKA Tue, Jan 16, 2024 9.28 10.13 9.28 10.04
581 NYSE AKA Fri, Jan 12, 2024 9.13 10.14 9.13 10.13
580 NYSE AKA Thu, Jan 11, 2024 10.33 10.33 9.47 10.14
579 NYSE AKA Wed, Jan 10, 2024 9.91 10.79 9.91 10.30
578 NYSE AKA Tue, Jan 9, 2024 10.13 10.17 9.90 10.16
577 NYSE AKA Mon, Jan 8, 2024 9.75 10.13 9.36 10.04
576 NYSE AKA Fri, Jan 5, 2024 8.60 9.55 8.41 9.55
575 NYSE AKA Thu, Jan 4, 2024 7.89 8.99 7.89 8.79
574 NYSE AKA Wed, Jan 3, 2024 7.72 8.20 7.58 8.20
573 NYSE AKA Tue, Jan 2, 2024 7.73 8.19 7.09 7.72
572 NYSE AKA Fri, Dec 29, 2023 8.88 8.89 7.00 8.05
571 NYSE AKA Thu, Dec 28, 2023 9.10 9.50 8.82 8.83
570 NYSE AKA Wed, Dec 27, 2023 9.23 9.75 9.01 9.28
569 NYSE AKA Tue, Dec 26, 2023 8.64 9.40 8.32 9.40
568 NYSE AKA Fri, Dec 22, 2023 9.55 9.81 8.75 8.88
567 NYSE AKA Thu, Dec 21, 2023 9.58 9.76 9.53 9.56
566 NYSE AKA Wed, Dec 20, 2023 9.62 10.06 9.58 9.72
565 NYSE AKA Tue, Dec 19, 2023 11.09 11.09 9.19 9.80
564 NYSE AKA Mon, Dec 18, 2023 10.30 11.00 9.70 10.20
563 NYSE AKA Fri, Dec 15, 2023 9.99 10.75 9.99 10.53
562 NYSE AKA Thu, Dec 14, 2023 9.26 9.99 9.26 9.91
561 NYSE AKA Wed, Dec 13, 2023 9.10 10.16 8.56 9.09
560 NYSE AKA Tue, Dec 12, 2023 8.77 9.52 8.76 9.19
559 NYSE AKA Mon, Dec 11, 2023 10.33 10.76 9.01 9.08
558 NYSE AKA Fri, Dec 8, 2023 9.66 10.87 9.43 10.60
557 NYSE AKA Thu, Dec 7, 2023 9.30 9.81 9.30 9.80
556 NYSE AKA Wed, Dec 6, 2023 9.02 9.55 9.01 9.49
555 NYSE AKA Tue, Dec 5, 2023 9.01 9.29 8.61 9.06
554 NYSE AKA Mon, Dec 4, 2023 9.19 9.47 9.11 9.12
553 NYSE AKA Fri, Dec 1, 2023 9.52 9.69 9.10 9.47
552 NYSE AKA Thu, Nov 30, 2023 9.14 9.74 9.14 9.67
551 NYSE AKA Wed, Nov 29, 2023 9.38 10.00 9.09 9.18
550 NYSE AKA Tue, Nov 28, 2023 9.39 9.55 9.01 9.26
549 NYSE AKA Mon, Nov 27, 2023 9.21 9.55 9.11 9.11
548 NYSE AKA Fri, Nov 24, 2023 9.84 9.90 9.52 9.85
547 NYSE AKA Wed, Nov 22, 2023 9.22 9.91 9.22 9.52
546 NYSE AKA Tue, Nov 21, 2023 8.23 9.26 8.23 9.00
545 NYSE AKA Mon, Nov 20, 2023 7.69 8.44 7.69 8.27
544 NYSE AKA Fri, Nov 17, 2023 7.27 7.75 6.74 7.75
543 NYSE AKA Thu, Nov 16, 2023 7.12 8.09 7.05 7.49
542 NYSE AKA Wed, Nov 15, 2023 6.86 7.62 6.75 7.30
541 NYSE AKA Tue, Nov 14, 2023 6.42 7.57 6.42 6.66
540 NYSE AKA Mon, Nov 13, 2023 6.50 6.89 6.25 6.50
539 NYSE AKA Fri, Nov 10, 2023 6.40 6.65 6.10 6.65
538 NYSE AKA Thu, Nov 9, 2023 6.91 7.51 6.41 6.41
537 NYSE AKA Wed, Nov 8, 2023 8.34 8.88 7.67 7.67
536 NYSE AKA Tue, Nov 7, 2023 7.78 8.46 7.78 8.16
535 NYSE AKA Mon, Nov 6, 2023 7.39 8.05 7.39 7.80
534 NYSE AKA Fri, Nov 3, 2023 7.00 7.85 7.00 7.57
533 NYSE AKA Thu, Nov 2, 2023 6.01 7.50 6.01 7.15
532 NYSE AKA Wed, Nov 1, 2023 6.50 6.90 6.00 6.00
531 NYSE AKA Tue, Oct 31, 2023 6.86 6.99 6.53 6.53
530 NYSE AKA Mon, Oct 30, 2023 7.08 7.96 6.84 6.93
529 NYSE AKA Fri, Oct 27, 2023 6.51 7.40 6.51 7.28
528 NYSE AKA Thu, Oct 26, 2023 7.38 7.39 6.54 6.58
527 NYSE AKA Wed, Oct 25, 2023 6.72 7.41 6.67 7.05
526 NYSE AKA Tue, Oct 24, 2023 8.52 8.93 6.62 6.78
525 NYSE AKA Mon, Oct 23, 2023 8.01 9.87 8.01 8.51
524 NYSE AKA Fri, Oct 20, 2023 6.93 8.10 6.82 7.83
523 NYSE AKA Thu, Oct 19, 2023 6.16 6.94 5.91 6.86
522 NYSE AKA Wed, Oct 18, 2023 6.60 7.08 6.17 6.25
521 NYSE AKA Tue, Oct 17, 2023 6.90 8.29 6.29 6.79
520 NYSE AKA Mon, Oct 16, 2023 5.20 7.65 5.12 6.98
519 NYSE AKA Fri, Oct 13, 2023 5.01 5.53 5.01 5.20
518 NYSE AKA Thu, Oct 12, 2023 5.01 5.30 5.01 5.11
517 NYSE AKA Wed, Oct 11, 2023 4.75 5.26 4.73 4.92
516 NYSE AKA Tue, Oct 10, 2023 4.53 4.86 4.53 4.71
515 NYSE AKA Mon, Oct 9, 2023 4.35 4.90 4.35 4.50
514 NYSE AKA Fri, Oct 6, 2023 4.25 4.40 4.01 4.27
513 NYSE AKA Thu, Oct 5, 2023 4.40 5.07 3.81 3.87
512 NYSE AKA Wed, Oct 4, 2023 4.53 5.23 4.33 4.38
511 NYSE AKA Tue, Oct 3, 2023 4.92 4.97 4.57 4.62
510 NYSE AKA Mon, Oct 2, 2023 4.72 5.37 4.45 4.60
509 NYSE AKA Fri, Sep 29, 2023 6.00 6.51 5.16 5.22
508 NYSE AKA Thu, Sep 28, 2023 5.95 6.12 5.64 6.12
507 NYSE AKA Wed, Sep 27, 2023 5.04 5.99 5.04 5.55
506 NYSE AKA Tue, Sep 26, 2023 5.56 5.88 4.90 4.92
505 NYSE AKA Mon, Sep 25, 2023 5.89 6.37 5.76 5.76
504 NYSE AKA Fri, Sep 22, 2023 6.12 6.12 5.89 5.89
503 NYSE AKA Thu, Sep 21, 2023 6.12 6.30 5.89 5.89
502 NYSE AKA Wed, Sep 20, 2023 6.12 6.42 6.12 6.12
501 NYSE AKA Tue, Sep 19, 2023 6.36 6.60 6.18 6.24
500 NYSE AKA Mon, Sep 18, 2023 6.60 7.20 6.12 6.18
499 NYSE AKA Fri, Sep 15, 2023 5.77 6.36 5.77 6.19
498 NYSE AKA Thu, Sep 14, 2023 6.13 6.57 6.13 6.13
497 NYSE AKA Wed, Sep 13, 2023 6.36 6.68 6.18 6.25
496 NYSE AKA Tue, Sep 12, 2023 6.42 6.60 6.13 6.28
495 NYSE AKA Mon, Sep 11, 2023 6.41 6.70 6.19 6.44
494 NYSE AKA Fri, Sep 8, 2023 6.06 6.60 6.06 6.30
493 NYSE AKA Thu, Sep 7, 2023 6.60 6.84 6.01 6.16
492 NYSE AKA Wed, Sep 6, 2023 6.06 6.90 6.06 6.38
491 NYSE AKA Tue, Sep 5, 2023 6.00 6.83 6.00 6.24
490 NYSE AKA Fri, Sep 1, 2023 5.85 6.84 5.85 6.01
489 NYSE AKA Thu, Aug 31, 2023 5.67 7.08 5.64 6.04
488 NYSE AKA Wed, Aug 30, 2023 5.28 6.44 5.28 5.76
487 NYSE AKA Tue, Aug 29, 2023 5.09 5.69 5.09 5.33
486 NYSE AKA Mon, Aug 28, 2023 5.64 5.76 5.27 5.27
485 NYSE AKA Fri, Aug 25, 2023 5.99 5.99 5.27 5.28
484 NYSE AKA Thu, Aug 24, 2023 5.58 5.99 5.40 5.60
483 NYSE AKA Wed, Aug 23, 2023 5.69 6.00 5.40 5.76
482 NYSE AKA Tue, Aug 22, 2023 5.03 6.00 5.03 5.39
481 NYSE AKA Mon, Aug 21, 2023 5.52 5.52 4.81 5.26
480 NYSE AKA Fri, Aug 18, 2023 5.12 5.32 4.80 5.16
479 NYSE AKA Thu, Aug 17, 2023 4.58 5.02 4.44 4.83
478 NYSE AKA Wed, Aug 16, 2023 4.38 4.52 4.22 4.39
477 NYSE AKA Tue, Aug 15, 2023 4.54 4.77 4.32 4.33
476 NYSE AKA Mon, Aug 14, 2023 4.98 5.07 4.44 4.68
475 NYSE AKA Fri, Aug 11, 2023 4.98 5.35 4.98 5.05
474 NYSE AKA Thu, Aug 10, 2023 5.04 5.87 5.00 5.25
473 NYSE AKA Wed, Aug 9, 2023 7.20 7.86 6.84 7.68
472 NYSE AKA Tue, Aug 8, 2023 6.80 6.80 6.48 6.72
471 NYSE AKA Mon, Aug 7, 2023 6.72 6.96 6.48 6.48
470 NYSE AKA Fri, Aug 4, 2023 6.72 6.97 6.35 6.43
469 NYSE AKA Thu, Aug 3, 2023 5.76 6.67 5.76 6.29
468 NYSE AKA Wed, Aug 2, 2023 6.01 6.20 5.79 5.86
467 NYSE AKA Tue, Aug 1, 2023 6.03 6.23 5.89 6.12
466 NYSE AKA Mon, Jul 31, 2023 6.12 6.23 6.00 6.12
465 NYSE AKA Fri, Jul 28, 2023 5.72 6.29 5.72 5.82
464 NYSE AKA Thu, Jul 27, 2023 5.52 6.24 5.28 5.76
463 NYSE AKA Wed, Jul 26, 2023 5.44 6.00 5.40 5.77
462 NYSE AKA Tue, Jul 25, 2023 5.52 6.00 5.33 5.48
461 NYSE AKA Mon, Jul 24, 2023 5.57 5.93 5.52 5.52
460 NYSE AKA Fri, Jul 21, 2023 5.76 6.04 5.62 5.62
459 NYSE AKA Thu, Jul 20, 2023 5.76 5.94 5.52 5.68
458 NYSE AKA Wed, Jul 19, 2023 5.40 5.64 5.19 5.52
457 NYSE AKA Tue, Jul 18, 2023 5.04 5.28 4.86 5.16
456 NYSE AKA Mon, Jul 17, 2023 4.75 5.28 4.75 4.92
455 NYSE AKA Fri, Jul 14, 2023 4.95 5.22 4.80 4.80
454 NYSE AKA Thu, Jul 13, 2023 5.16 5.32 4.92 4.92
453 NYSE AKA Wed, Jul 12, 2023 4.80 5.28 4.80 4.92
452 NYSE AKA Tue, Jul 11, 2023 5.39 5.39 4.77 4.80
451 NYSE AKA Mon, Jul 10, 2023 4.92 5.28 4.72 4.83
450 NYSE AKA Fri, Jul 7, 2023 4.92 4.99 4.79 4.80
449 NYSE AKA Thu, Jul 6, 2023 4.83 5.04 4.83 4.92
448 NYSE AKA Wed, Jul 5, 2023 5.16 5.40 4.82 4.98
447 NYSE AKA Mon, Jul 3, 2023 5.28 5.58 5.16 5.27
446 NYSE AKA Fri, Jun 30, 2023 5.16 5.42 5.16 5.16
445 NYSE AKA Thu, Jun 29, 2023 4.92 5.34 4.85 5.28
444 NYSE AKA Wed, Jun 28, 2023 4.68 5.13 4.68 4.73
443 NYSE AKA Tue, Jun 27, 2023 4.92 5.16 4.73 4.73
442 NYSE AKA Mon, Jun 26, 2023 4.98 5.29 4.82 4.82
441 NYSE AKA Fri, Jun 23, 2023 5.28 5.88 4.92 4.92
440 NYSE AKA Thu, Jun 22, 2023 5.64 6.00 5.16 5.39
439 NYSE AKA Wed, Jun 21, 2023 5.40 5.76 5.06 5.60
438 NYSE AKA Tue, Jun 20, 2023 5.54 5.91 4.80 5.09
437 NYSE AKA Fri, Jun 16, 2023 5.29 6.00 5.15 5.62
436 NYSE AKA Thu, Jun 15, 2023 5.51 5.52 5.12 5.15
435 NYSE AKA Wed, Jun 14, 2023 6.24 6.24 5.41 5.48
434 NYSE AKA Tue, Jun 13, 2023 5.94 6.54 5.88 6.07
433 NYSE AKA Mon, Jun 12, 2023 5.88 6.32 5.88 6.12
432 NYSE AKA Fri, Jun 9, 2023 5.76 6.60 5.28 5.79
431 NYSE AKA Thu, Jun 8, 2023 4.68 6.43 4.68 5.94
430 NYSE AKA Wed, Jun 7, 2023 5.76 5.76 5.04 5.16
429 NYSE AKA Tue, Jun 6, 2023 5.28 5.72 4.72 5.37
428 NYSE AKA Mon, Jun 5, 2023 5.05 5.04 4.62 4.98
427 NYSE AKA Fri, Jun 2, 2023 5.04 5.07 4.80 4.98
426 NYSE AKA Thu, Jun 1, 2023 4.69 4.92 4.68 4.92
425 NYSE AKA Wed, May 31, 2023 5.04 5.04 4.68 4.83
424 NYSE AKA Tue, May 30, 2023 5.04 5.04 4.80 4.92
423 NYSE AKA Fri, May 26, 2023 4.63 4.80 4.44 4.58
422 NYSE AKA Thu, May 25, 2023 4.55 4.67 4.44 4.56
421 NYSE AKA Wed, May 24, 2023 4.95 5.04 4.59 4.77
420 NYSE AKA Tue, May 23, 2023 4.44 4.68 4.23 4.68
419 NYSE AKA Mon, May 22, 2023 4.30 4.43 4.08 4.26
418 NYSE AKA Fri, May 19, 2023 4.44 4.56 4.32 4.39
417 NYSE AKA Thu, May 18, 2023 4.22 4.68 4.22 4.62
416 NYSE AKA Wed, May 17, 2023 4.53 4.66 4.20 4.62
415 NYSE AKA Tue, May 16, 2023 4.47 4.67 4.20 4.39
414 NYSE AKA Mon, May 15, 2023 4.80 4.80 4.20 4.61
413 NYSE AKA Fri, May 12, 2023 5.04 5.28 3.99 4.38
412 NYSE AKA Thu, May 11, 2023 4.56 5.47 4.56 4.78
411 NYSE AKA Wed, May 10, 2023 4.68 4.80 4.31 4.69
410 NYSE AKA Tue, May 9, 2023 4.13 4.80 3.84 4.32
409 NYSE AKA Mon, May 8, 2023 4.07 4.08 3.72 4.08
408 NYSE AKA Fri, May 5, 2023 3.96 4.14 3.61 3.85
407 NYSE AKA Thu, May 4, 2023 4.08 4.08 3.60 3.91
406 NYSE AKA Wed, May 3, 2023 4.18 4.18 3.72 3.88
405 NYSE AKA Tue, May 2, 2023 4.14 4.37 3.80 3.92
404 NYSE AKA Mon, May 1, 2023 4.44 4.56 4.01 4.14
403 NYSE AKA Fri, Apr 28, 2023 4.50 4.58 4.10 4.41
402 NYSE AKA Thu, Apr 27, 2023 4.40 4.64 4.21 4.38
401 NYSE AKA Wed, Apr 26, 2023 4.32 4.68 4.19 4.52
400 NYSE AKA Tue, Apr 25, 2023 4.68 4.90 4.00 4.32
399 NYSE AKA Mon, Apr 24, 2023 6.12 6.12 4.33 4.67
398 NYSE AKA Fri, Apr 21, 2023 4.56 4.99 3.74 4.65
397 NYSE AKA Thu, Apr 20, 2023 4.56 5.76 4.34 4.68
396 NYSE AKA Wed, Apr 19, 2023 6.48 7.07 5.17 5.57
395 NYSE AKA Tue, Apr 18, 2023 5.12 5.12 4.73 4.88
394 NYSE AKA Mon, Apr 17, 2023 4.92 5.16 4.68 4.91
393 NYSE AKA Fri, Apr 14, 2023 5.40 5.50 4.74 4.92
392 NYSE AKA Thu, Apr 13, 2023 5.04 5.06 4.62 4.92
391 NYSE AKA Wed, Apr 12, 2023 5.64 5.64 4.75 4.80
390 NYSE AKA Tue, Apr 11, 2023 4.92 5.26 4.74 5.01
389 NYSE AKA Mon, Apr 10, 2023 4.98 5.50 4.80 4.98
388 NYSE AKA Thu, Apr 6, 2023 5.16 5.52 4.45 5.16
387 NYSE AKA Wed, Apr 5, 2023 6.14 6.76 5.40 5.53
386 NYSE AKA Tue, Apr 4, 2023 6.63 6.63 5.65 5.65
385 NYSE AKA Mon, Apr 3, 2023 6.60 6.76 6.36 6.41
384 NYSE AKA Fri, Mar 31, 2023 6.96 6.96 6.48 6.54
383 NYSE AKA Thu, Mar 30, 2023 6.59 6.88 6.51 6.70
382 NYSE AKA Wed, Mar 29, 2023 6.72 6.99 6.40 6.55
381 NYSE AKA Tue, Mar 28, 2023 6.60 7.32 6.60 6.75
380 NYSE AKA Mon, Mar 27, 2023 7.06 7.32 6.35 6.75
379 NYSE AKA Fri, Mar 24, 2023 7.56 7.60 6.97 7.09
378 NYSE AKA Thu, Mar 23, 2023 7.74 8.10 7.40 7.56
377 NYSE AKA Wed, Mar 22, 2023 8.40 8.40 7.56 7.97
376 NYSE AKA Tue, Mar 21, 2023 7.71 8.39 7.22 8.16
375 NYSE AKA Mon, Mar 20, 2023 10.74 10.96 7.51 8.36
374 NYSE AKA Fri, Mar 17, 2023 7.80 10.92 7.20 10.56
373 NYSE AKA Thu, Mar 16, 2023 7.44 7.95 6.60 7.20
372 NYSE AKA Wed, Mar 15, 2023 8.94 9.24 7.68 7.69
371 NYSE AKA Tue, Mar 14, 2023 10.56 11.40 9.04 9.04
370 NYSE AKA Mon, Mar 13, 2023 10.92 10.92 8.90 9.56
369 NYSE AKA Fri, Mar 10, 2023 14.88 15.00 10.20 10.20
368 NYSE AKA Thu, Mar 9, 2023 16.56 17.26 15.96 15.96
367 NYSE AKA Wed, Mar 8, 2023 16.80 17.16 16.08 16.56
366 NYSE AKA Tue, Mar 7, 2023 16.44 16.80 16.44 16.56
365 NYSE AKA Mon, Mar 6, 2023 16.68 17.04 16.44 16.68
364 NYSE AKA Fri, Mar 3, 2023 16.80 16.92 16.56 16.56
363 NYSE AKA Thu, Mar 2, 2023 16.56 16.92 16.44 16.80
362 NYSE AKA Wed, Mar 1, 2023 16.56 16.92 16.56 16.68
361 NYSE AKA Tue, Feb 28, 2023 17.28 17.52 16.68 16.92
360 NYSE AKA Mon, Feb 27, 2023 19.68 19.68 17.52 17.64
359 NYSE AKA Fri, Feb 24, 2023 18.24 18.24 17.64 17.76
358 NYSE AKA Thu, Feb 23, 2023 18.36 18.72 17.52 18.36
357 NYSE AKA Wed, Feb 22, 2023 18.12 19.08 18.12 18.60
356 NYSE AKA Tue, Feb 21, 2023 18.36 19.20 18.36 18.36
355 NYSE AKA Fri, Feb 17, 2023 18.96 22.08 18.24 18.84
354 NYSE AKA Thu, Feb 16, 2023 18.96 19.80 18.73 18.96
353 NYSE AKA Wed, Feb 15, 2023 18.48 19.13 18.48 18.96
352 NYSE AKA Tue, Feb 14, 2023 18.48 19.08 18.48 18.84
351 NYSE AKA Mon, Feb 13, 2023 18.96 19.20 18.60 18.84
350 NYSE AKA Fri, Feb 10, 2023 19.08 19.08 18.60 18.84
349 NYSE AKA Thu, Feb 9, 2023 18.84 19.92 18.48 18.72
348 NYSE AKA Wed, Feb 8, 2023 18.48 19.20 18.48 18.72
347 NYSE AKA Tue, Feb 7, 2023 18.24 18.96 18.24 18.60
346 NYSE AKA Mon, Feb 6, 2023 18.84 18.96 18.36 18.48
345 NYSE AKA Fri, Feb 3, 2023 18.12 19.20 17.66 18.84
344 NYSE AKA Thu, Feb 2, 2023 18.36 19.08 18.12 18.12
343 NYSE AKA Wed, Feb 1, 2023 18.00 18.54 17.76 18.24
342 NYSE AKA Tue, Jan 31, 2023 18.24 19.08 17.76 18.24
341 NYSE AKA Mon, Jan 30, 2023 18.60 18.84 18.00 18.24
340 NYSE AKA Fri, Jan 27, 2023 17.76 18.84 17.76 18.24
339 NYSE AKA Thu, Jan 26, 2023 18.00 18.48 17.88 18.00
338 NYSE AKA Wed, Jan 25, 2023 18.00 18.60 17.52 18.00
337 NYSE AKA Tue, Jan 24, 2023 18.00 18.00 17.76 18.00
336 NYSE AKA Mon, Jan 23, 2023 17.64 18.00 17.40 18.00
335 NYSE AKA Fri, Jan 20, 2023 18.00 18.00 16.98 17.76
334 NYSE AKA Thu, Jan 19, 2023 18.00 18.06 17.64 18.00
333 NYSE AKA Wed, Jan 18, 2023 18.00 18.00 17.76 18.00
332 NYSE AKA Tue, Jan 17, 2023 18.00 18.00 17.05 18.00
331 NYSE AKA Fri, Jan 13, 2023 17.40 18.00 17.04 17.40
330 NYSE AKA Thu, Jan 12, 2023 17.64 18.00 16.68 17.52
329 NYSE AKA Wed, Jan 11, 2023 17.28 17.88 16.08 16.80
328 NYSE AKA Tue, Jan 10, 2023 16.68 17.16 16.32 16.68
327 NYSE AKA Mon, Jan 9, 2023 16.20 17.52 15.96 16.68
326 NYSE AKA Fri, Jan 6, 2023 16.20 16.68 15.66 16.20
325 NYSE AKA Thu, Jan 5, 2023 16.20 16.32 15.29 15.72
324 NYSE AKA Wed, Jan 4, 2023 15.72 16.32 14.28 15.60
323 NYSE AKA Tue, Jan 3, 2023 15.60 15.84 15.24 15.84
322 NYSE AKA Fri, Dec 30, 2022 13.80 16.08 13.80 15.24
321 NYSE AKA Thu, Dec 29, 2022 15.00 16.08 13.44 14.52
320 NYSE AKA Wed, Dec 28, 2022 14.64 15.48 14.33 14.88
319 NYSE AKA Tue, Dec 27, 2022 15.60 16.20 14.64 14.76
318 NYSE AKA Fri, Dec 23, 2022 16.80 16.80 15.84 15.96
317 NYSE AKA Thu, Dec 22, 2022 18.00 18.00 15.60 16.32
316 NYSE AKA Wed, Dec 21, 2022 17.28 18.12 17.18 17.76
315 NYSE AKA Tue, Dec 20, 2022 17.76 17.97 17.04 17.04
314 NYSE AKA Mon, Dec 19, 2022 20.52 20.76 17.58 17.76
313 NYSE AKA Fri, Dec 16, 2022 18.36 20.76 17.40 20.40
312 NYSE AKA Thu, Dec 15, 2022 19.08 19.32 17.64 18.60
311 NYSE AKA Wed, Dec 14, 2022 21.36 21.36 18.96 19.32
310 NYSE AKA Tue, Dec 13, 2022 21.24 22.08 19.32 20.28
309 NYSE AKA Mon, Dec 12, 2022 19.92 21.36 18.72 20.88
308 NYSE AKA Fri, Dec 9, 2022 20.53 21.12 19.08 19.80
307 NYSE AKA Thu, Dec 8, 2022 21.96 22.66 19.80 20.52
306 NYSE AKA Wed, Dec 7, 2022 21.12 22.20 20.30 21.72
305 NYSE AKA Tue, Dec 6, 2022 22.32 22.92 19.92 20.88
304 NYSE AKA Mon, Dec 5, 2022 23.04 23.28 21.26 21.96
303 NYSE AKA Fri, Dec 2, 2022 20.28 23.28 20.28 23.28
302 NYSE AKA Thu, Dec 1, 2022 21.60 22.44 21.00 21.36
301 NYSE AKA Wed, Nov 30, 2022 22.08 22.44 21.00 21.60
300 NYSE AKA Tue, Nov 29, 2022 21.60 22.56 20.93 21.48
299 NYSE AKA Mon, Nov 28, 2022 20.88 21.60 20.40 21.24
298 NYSE AKA Fri, Nov 25, 2022 20.64 21.00 20.02 20.52
297 NYSE AKA Wed, Nov 23, 2022 20.76 21.14 19.68 20.40
296 NYSE AKA Tue, Nov 22, 2022 19.32 21.48 19.20 21.36
295 NYSE AKA Mon, Nov 21, 2022 22.08 22.08 18.36 19.68
294 NYSE AKA Fri, Nov 18, 2022 22.92 22.92 20.16 21.84
293 NYSE AKA Thu, Nov 17, 2022 22.08 22.44 20.28 22.32
292 NYSE AKA Wed, Nov 16, 2022 23.52 23.74 21.72 22.32
291 NYSE AKA Tue, Nov 15, 2022 24.00 24.96 22.68 23.88
290 NYSE AKA Mon, Nov 14, 2022 21.84 24.12 21.12 23.76
289 NYSE AKA Fri, Nov 11, 2022 19.80 24.24 18.26 21.96
288 NYSE AKA Thu, Nov 10, 2022 20.04 20.76 17.04 18.12
287 NYSE AKA Wed, Nov 9, 2022 18.96 19.36 18.72 18.72
286 NYSE AKA Tue, Nov 8, 2022 20.04 20.28 18.12 18.96
285 NYSE AKA Mon, Nov 7, 2022 22.44 23.52 20.04 20.28
284 NYSE AKA Fri, Nov 4, 2022 23.52 24.48 21.96 22.56
283 NYSE AKA Thu, Nov 3, 2022 22.80 24.24 22.33 23.04
282 NYSE AKA Wed, Nov 2, 2022 23.40 24.60 22.20 23.04
281 NYSE AKA Tue, Nov 1, 2022 24.72 25.44 23.04 23.64
280 NYSE AKA Mon, Oct 31, 2022 24.48 25.80 23.88 24.48
279 NYSE AKA Fri, Oct 28, 2022 22.44 24.60 21.74 24.24
278 NYSE AKA Thu, Oct 27, 2022 22.80 23.40 21.48 21.96
277 NYSE AKA Wed, Oct 26, 2022 24.12 24.72 22.68 23.04
276 NYSE AKA Tue, Oct 25, 2022 21.96 24.60 21.84 23.88
275 NYSE AKA Mon, Oct 24, 2022 20.88 21.78 20.52 21.48
274 NYSE AKA Fri, Oct 21, 2022 20.52 22.38 19.32 20.52
273 NYSE AKA Thu, Oct 20, 2022 20.28 22.80 20.16 20.28
272 NYSE AKA Wed, Oct 19, 2022 18.72 20.28 18.17 20.04
271 NYSE AKA Tue, Oct 18, 2022 18.84 20.52 18.48 18.84
270 NYSE AKA Mon, Oct 17, 2022 17.76 19.80 17.76 18.48
269 NYSE AKA Fri, Oct 14, 2022 18.96 19.44 16.80 17.28
268 NYSE AKA Thu, Oct 13, 2022 15.72 18.96 15.41 18.72
267 NYSE AKA Wed, Oct 12, 2022 15.48 16.92 14.97 16.68
266 NYSE AKA Tue, Oct 11, 2022 16.08 16.27 15.00 15.12
265 NYSE AKA Mon, Oct 10, 2022 16.08 17.15 15.96 16.08
264 NYSE AKA Fri, Oct 7, 2022 17.52 17.52 15.84 16.44
263 NYSE AKA Thu, Oct 6, 2022 18.60 18.78 17.28 17.64
262 NYSE AKA Wed, Oct 5, 2022 17.88 19.44 17.16 18.72
261 NYSE AKA Tue, Oct 4, 2022 18.96 19.08 17.16 18.72
260 NYSE AKA Mon, Oct 3, 2022 18.12 18.48 16.92 18.24
259 NYSE AKA Fri, Sep 30, 2022 17.16 17.64 16.44 17.40
258 NYSE AKA Thu, Sep 29, 2022 17.64 17.95 16.56 17.04
257 NYSE AKA Wed, Sep 28, 2022 18.12 18.26 16.92 17.88
256 NYSE AKA Tue, Sep 27, 2022 17.76 18.47 17.52 17.76
255 NYSE AKA Mon, Sep 26, 2022 18.00 19.20 17.52 17.76
254 NYSE AKA Fri, Sep 23, 2022 18.84 18.84 17.04 18.48
253 NYSE AKA Thu, Sep 22, 2022 18.60 19.32 17.40 19.08
252 NYSE AKA Wed, Sep 21, 2022 17.04 19.20 15.96 18.60
251 NYSE AKA Tue, Sep 20, 2022 16.92 21.36 16.92 17.40
250 NYSE AKA Mon, Sep 19, 2022 19.32 19.32 17.04 17.28
249 NYSE AKA Fri, Sep 16, 2022 20.52 20.64 18.36 18.36
248 NYSE AKA Thu, Sep 15, 2022 21.24 22.19 20.28 20.40
247 NYSE AKA Wed, Sep 14, 2022 24.00 24.23 21.12 21.48
246 NYSE AKA Tue, Sep 13, 2022 24.00 24.36 22.80 23.52
245 NYSE AKA Mon, Sep 12, 2022 25.56 27.24 24.24 25.08
244 NYSE AKA Fri, Sep 9, 2022 29.28 29.81 25.56 25.68
243 NYSE AKA Thu, Sep 8, 2022 35.76 36.00 27.60 28.32
242 NYSE AKA Wed, Sep 7, 2022 29.88 35.40 27.00 35.04
241 NYSE AKA Tue, Sep 6, 2022 24.60 28.56 24.18 28.32
240 NYSE AKA Fri, Sep 2, 2022 24.00 24.60 22.44 24.12
239 NYSE AKA Thu, Sep 1, 2022 24.72 24.72 22.56 24.00
238 NYSE AKA Wed, Aug 31, 2022 25.08 26.04 24.48 24.96
237 NYSE AKA Tue, Aug 30, 2022 25.92 25.92 24.48 25.08
236 NYSE AKA Mon, Aug 29, 2022 24.12 25.92 23.70 25.68
235 NYSE AKA Fri, Aug 26, 2022 24.84 25.32 23.16 24.72
234 NYSE AKA Thu, Aug 25, 2022 22.68 25.32 22.56 24.84
233 NYSE AKA Wed, Aug 24, 2022 21.72 22.92 21.60 22.92
232 NYSE AKA Tue, Aug 23, 2022 24.00 24.00 20.88 21.60
231 NYSE AKA Mon, Aug 22, 2022 24.00 25.80 23.16 23.40
230 NYSE AKA Fri, Aug 19, 2022 24.60 25.50 23.40 24.60
229 NYSE AKA Thu, Aug 18, 2022 27.00 27.00 24.30 25.92
228 NYSE AKA Wed, Aug 17, 2022 29.88 31.56 26.04 26.52
227 NYSE AKA Tue, Aug 16, 2022 27.48 32.76 27.24 30.60
226 NYSE AKA Mon, Aug 15, 2022 27.36 28.80 26.52 27.96
225 NYSE AKA Fri, Aug 12, 2022 24.84 27.72 24.04 27.36
224 NYSE AKA Thu, Aug 11, 2022 23.28 26.67 22.08 24.36
223 NYSE AKA Wed, Aug 10, 2022 23.88 25.32 23.64 24.96
222 NYSE AKA Tue, Aug 9, 2022 24.84 25.32 22.68 23.40
221 NYSE AKA Mon, Aug 8, 2022 22.56 25.56 22.32 24.72
220 NYSE AKA Fri, Aug 5, 2022 23.52 23.56 22.38 22.56
219 NYSE AKA Thu, Aug 4, 2022 23.64 24.24 23.09 23.88
218 NYSE AKA Wed, Aug 3, 2022 22.20 23.40 22.20 23.28
217 NYSE AKA Tue, Aug 2, 2022 22.80 23.40 22.08 22.08
216 NYSE AKA Mon, Aug 1, 2022 22.68 23.76 21.60 22.80
215 NYSE AKA Fri, Jul 29, 2022 22.80 23.52 22.32 22.56
214 NYSE AKA Thu, Jul 28, 2022 22.68 23.40 22.20 23.04
213 NYSE AKA Wed, Jul 27, 2022 23.76 23.76 21.60 22.44
212 NYSE AKA Tue, Jul 26, 2022 24.12 24.48 21.84 23.04
211 NYSE AKA Mon, Jul 25, 2022 23.16 24.45 21.84 24.12
210 NYSE AKA Fri, Jul 22, 2022 33.84 34.08 22.56 22.80
209 NYSE AKA Thu, Jul 21, 2022 36.12 36.72 34.74 35.40
208 NYSE AKA Wed, Jul 20, 2022 36.00 38.76 34.33 36.00
207 NYSE AKA Tue, Jul 19, 2022 35.76 36.96 35.64 36.12
206 NYSE AKA Mon, Jul 18, 2022 33.48 36.36 33.24 34.32
205 NYSE AKA Fri, Jul 15, 2022 32.88 36.36 32.04 33.12
204 NYSE AKA Thu, Jul 14, 2022 32.76 33.00 31.44 31.92
203 NYSE AKA Wed, Jul 13, 2022 32.88 33.96 32.52 33.12
202 NYSE AKA Tue, Jul 12, 2022 34.20 35.46 33.00 33.72
201 NYSE AKA Mon, Jul 11, 2022 36.12 36.60 34.68 34.68
200 NYSE AKA Fri, Jul 8, 2022 37.08 38.36 36.12 37.08
199 NYSE AKA Thu, Jul 7, 2022 35.76 37.92 35.52 37.80
198 NYSE AKA Wed, Jul 6, 2022 35.04 35.64 32.64 34.92
197 NYSE AKA Tue, Jul 5, 2022 32.88 35.28 31.56 35.04
196 NYSE AKA Fri, Jul 1, 2022 32.40 34.20 31.67 33.84
195 NYSE AKA Thu, Jun 30, 2022 33.72 34.56 32.40 33.12
194 NYSE AKA Wed, Jun 29, 2022 36.72 36.72 33.60 34.32
193 NYSE AKA Tue, Jun 28, 2022 35.76 37.92 35.76 36.48
192 NYSE AKA Mon, Jun 27, 2022 35.52 37.38 34.86 35.52
191 NYSE AKA Fri, Jun 24, 2022 35.88 38.16 34.08 34.44
190 NYSE AKA Thu, Jun 23, 2022 34.44 36.24 34.08 35.28
189 NYSE AKA Wed, Jun 22, 2022 35.52 36.48 34.08 34.08
188 NYSE AKA Tue, Jun 21, 2022 39.24 39.48 35.40 35.52
187 NYSE AKA Fri, Jun 17, 2022 37.68 39.36 37.20 38.28
186 NYSE AKA Thu, Jun 16, 2022 39.12 39.36 36.36 37.32
185 NYSE AKA Wed, Jun 15, 2022 41.88 42.84 40.14 40.56
184 NYSE AKA Tue, Jun 14, 2022 40.44 41.41 35.04 40.92
183 NYSE AKA Mon, Jun 13, 2022 42.48 42.48 35.40 39.96
182 NYSE AKA Fri, Jun 10, 2022 45.60 46.32 44.11 44.52
181 NYSE AKA Thu, Jun 9, 2022 48.60 48.60 46.20 46.32
180 NYSE AKA Wed, Jun 8, 2022 48.00 49.80 47.64 48.60
179 NYSE AKA Tue, Jun 7, 2022 46.32 48.48 45.72 48.24
178 NYSE AKA Mon, Jun 6, 2022 49.08 49.80 46.68 46.92
177 NYSE AKA Fri, Jun 3, 2022 48.60 49.08 46.80 48.36
176 NYSE AKA Thu, Jun 2, 2022 45.60 49.92 45.60 48.60
175 NYSE AKA Wed, Jun 1, 2022 48.12 48.48 44.28 45.48
174 NYSE AKA Tue, May 31, 2022 48.00 48.24 44.76 47.28
173 NYSE AKA Fri, May 27, 2022 49.08 50.76 45.12 48.60
172 NYSE AKA Thu, May 26, 2022 43.08 51.36 43.08 49.56
171 NYSE AKA Wed, May 25, 2022 38.28 42.60 38.28 42.48
170 NYSE AKA Tue, May 24, 2022 39.48 39.84 37.57 38.52
169 NYSE AKA Mon, May 23, 2022 39.60 40.44 38.16 40.44
168 NYSE AKA Fri, May 20, 2022 41.64 42.96 38.16 39.48
167 NYSE AKA Thu, May 19, 2022 39.36 42.24 39.36 40.92
166 NYSE AKA Wed, May 18, 2022 42.24 43.20 39.60 39.60
165 NYSE AKA Tue, May 17, 2022 42.96 44.40 41.52 43.44
164 NYSE AKA Mon, May 16, 2022 43.92 44.40 41.52 41.88
163 NYSE AKA Fri, May 13, 2022 43.44 45.12 42.12 44.40
162 NYSE AKA Thu, May 12, 2022 37.20 42.60 36.60 41.64
161 NYSE AKA Wed, May 11, 2022 44.28 44.28 38.04 38.16
160 NYSE AKA Tue, May 10, 2022 41.76 43.08 37.56 39.00
159 NYSE AKA Mon, May 9, 2022 42.48 43.44 40.08 40.44
158 NYSE AKA Fri, May 6, 2022 44.76 45.18 42.24 43.80
157 NYSE AKA Thu, May 5, 2022 45.12 45.96 43.50 45.00
156 NYSE AKA Wed, May 4, 2022 44.16 46.56 42.78 45.96
155 NYSE AKA Tue, May 3, 2022 44.64 45.60 43.32 44.04
154 NYSE AKA Mon, May 2, 2022 42.48 44.76 41.76 44.28
153 NYSE AKA Fri, Apr 29, 2022 45.00 47.16 42.36 42.36
152 NYSE AKA Thu, Apr 28, 2022 42.48 46.20 42.36 45.36
151 NYSE AKA Wed, Apr 27, 2022 43.20 46.08 41.88 41.88
150 NYSE AKA Tue, Apr 26, 2022 45.60 45.96 42.96 43.08
149 NYSE AKA Mon, Apr 25, 2022 44.88 47.28 44.88 45.84
148 NYSE AKA Fri, Apr 22, 2022 47.04 48.00 45.00 45.48
147 NYSE AKA Thu, Apr 21, 2022 49.80 50.59 45.96 46.92
146 NYSE AKA Wed, Apr 20, 2022 49.92 50.76 48.00 48.60
145 NYSE AKA Tue, Apr 19, 2022 47.76 52.68 47.52 49.92
144 NYSE AKA Mon, Apr 18, 2022 48.00 50.16 46.32 47.52
143 NYSE AKA Thu, Apr 14, 2022 50.88 54.60 48.00 48.00
142 NYSE AKA Wed, Apr 13, 2022 49.44 51.72 49.08 50.52
141 NYSE AKA Tue, Apr 12, 2022 51.00 53.16 48.72 49.08
140 NYSE AKA Mon, Apr 11, 2022 51.24 54.00 49.20 49.68
139 NYSE AKA Fri, Apr 8, 2022 50.64 54.18 49.44 52.20
138 NYSE AKA Thu, Apr 7, 2022 51.12 52.98 49.80 50.64
137 NYSE AKA Wed, Apr 6, 2022 52.56 53.09 48.96 51.00
136 NYSE AKA Tue, Apr 5, 2022 56.16 56.40 52.08 52.80
135 NYSE AKA Mon, Apr 4, 2022 52.68 56.28 52.20 56.16
134 NYSE AKA Fri, Apr 1, 2022 53.76 54.42 52.08 52.56
133 NYSE AKA Thu, Mar 31, 2022 55.56 55.56 52.44 53.04
132 NYSE AKA Wed, Mar 30, 2022 56.64 58.32 55.20 55.32
131 NYSE AKA Tue, Mar 29, 2022 53.64 57.06 53.52 56.76
130 NYSE AKA Mon, Mar 28, 2022 52.80 53.88 51.00 53.16
129 NYSE AKA Fri, Mar 25, 2022 56.52 56.76 51.48 52.80
128 NYSE AKA Thu, Mar 24, 2022 54.96 56.76 51.96 56.52
127 NYSE AKA Wed, Mar 23, 2022 56.52 57.36 54.24 54.24
126 NYSE AKA Tue, Mar 22, 2022 55.80 58.80 54.36 57.48
125 NYSE AKA Mon, Mar 21, 2022 57.48 57.60 54.18 55.44
124 NYSE AKA Fri, Mar 18, 2022 57.60 58.98 55.92 57.96
123 NYSE AKA Thu, Mar 17, 2022 55.32 57.72 55.32 57.12
122 NYSE AKA Wed, Mar 16, 2022 53.04 56.40 52.32 56.16
121 NYSE AKA Tue, Mar 15, 2022 51.96 54.24 50.28 51.48
120 NYSE AKA Mon, Mar 14, 2022 52.44 55.80 52.02 52.08
119 NYSE AKA Fri, Mar 11, 2022 55.68 56.28 51.28 52.44
118 NYSE AKA Thu, Mar 10, 2022 54.00 55.32 51.60 54.96
117 NYSE AKA Wed, Mar 9, 2022 53.88 56.52 53.28 54.24
116 NYSE AKA Tue, Mar 8, 2022 52.20 54.36 49.08 51.84
115 NYSE AKA Mon, Mar 7, 2022 51.72 51.84 47.04 51.48
114 NYSE AKA Fri, Mar 4, 2022 57.84 58.32 50.52 51.00
113 NYSE AKA Thu, Mar 3, 2022 63.60 64.44 56.40 58.68
112 NYSE AKA Wed, Mar 2, 2022 71.28 72.12 60.60 61.32
111 NYSE AKA Tue, Mar 1, 2022 90.00 92.04 81.48 83.76
110 NYSE AKA Mon, Feb 28, 2022 92.64 95.40 89.28 90.36
109 NYSE AKA Fri, Feb 25, 2022 96.24 96.60 91.68 93.36
108 NYSE AKA Thu, Feb 24, 2022 83.88 96.36 82.92 96.00
107 NYSE AKA Wed, Feb 23, 2022 94.44 94.44 89.88 90.12
106 NYSE AKA Tue, Feb 22, 2022 91.68 98.75 91.68 93.36
105 NYSE AKA Fri, Feb 18, 2022 93.00 95.40 91.20 93.60
104 NYSE AKA Thu, Feb 17, 2022 97.44 97.92 93.24 93.60
103 NYSE AKA Wed, Feb 16, 2022 98.64 100.44 96.24 98.76
102 NYSE AKA Tue, Feb 15, 2022 97.80 100.44 96.00 99.72
101 NYSE AKA Mon, Feb 14, 2022 95.52 98.16 93.96 95.52
100 NYSE AKA Fri, Feb 11, 2022 95.76 99.00 92.52 95.40
99 NYSE AKA Thu, Feb 10, 2022 92.40 100.20 91.92 96.72
98 NYSE AKA Wed, Feb 9, 2022 95.16 98.04 93.72 95.28
97 NYSE AKA Tue, Feb 8, 2022 91.32 94.44 89.40 93.72
96 NYSE AKA Mon, Feb 7, 2022 87.00 90.12 86.40 89.52
95 NYSE AKA Fri, Feb 4, 2022 83.28 87.48 81.24 85.80
94 NYSE AKA Thu, Feb 3, 2022 83.52 85.32 81.84 82.68
93 NYSE AKA Wed, Feb 2, 2022 94.80 94.92 85.56 85.56
92 NYSE AKA Tue, Feb 1, 2022 87.60 91.32 84.00 91.20
91 NYSE AKA Mon, Jan 31, 2022 78.72 86.04 78.60 85.08
90 NYSE AKA Fri, Jan 28, 2022 77.04 79.32 74.28 79.20
89 NYSE AKA Thu, Jan 27, 2022 79.68 81.84 75.48 75.60
88 NYSE AKA Wed, Jan 26, 2022 82.20 91.32 78.00 79.68
87 NYSE AKA Tue, Jan 25, 2022 78.60 82.32 77.04 79.80
86 NYSE AKA Mon, Jan 24, 2022 74.52 81.84 72.84 81.00
85 NYSE AKA Fri, Jan 21, 2022 78.24 79.10 74.88 75.60
84 NYSE AKA Thu, Jan 20, 2022 81.60 84.06 78.72 79.44
83 NYSE AKA Wed, Jan 19, 2022 83.88 85.74 81.12 81.48
82 NYSE AKA Tue, Jan 18, 2022 87.72 88.44 81.36 82.92
81 NYSE AKA Fri, Jan 14, 2022 91.80 91.80 85.86 89.88
80 NYSE AKA Thu, Jan 13, 2022 94.68 94.92 90.96 91.20
79 NYSE AKA Wed, Jan 12, 2022 94.32 95.16 90.72 93.84
78 NYSE AKA Tue, Jan 11, 2022 93.24 95.04 89.28 91.92
77 NYSE AKA Mon, Jan 10, 2022 100.32 100.32 93.00 94.68
76 NYSE AKA Fri, Jan 7, 2022 103.32 104.04 97.80 101.76
75 NYSE AKA Thu, Jan 6, 2022 102.96 105.72 100.68 103.44
74 NYSE AKA Wed, Jan 5, 2022 112.92 114.00 102.48 102.72
73 NYSE AKA Tue, Jan 4, 2022 110.16 114.24 108.24 113.88
72 NYSE AKA Mon, Jan 3, 2022 112.08 113.04 107.52 108.48
71 NYSE AKA Fri, Dec 31, 2021 107.64 112.44 107.64 111.00
70 NYSE AKA Thu, Dec 30, 2021 103.20 109.20 103.20 108.84
69 NYSE AKA Wed, Dec 29, 2021 105.96 105.96 102.96 104.28
68 NYSE AKA Tue, Dec 28, 2021 107.04 108.60 105.60 106.20
67 NYSE AKA Mon, Dec 27, 2021 105.48 108.12 103.32 107.64
66 NYSE AKA Thu, Dec 23, 2021 101.52 105.30 101.12 104.76
65 NYSE AKA Wed, Dec 22, 2021 103.32 103.80 99.48 102.72
64 NYSE AKA Tue, Dec 21, 2021 106.44 111.72 100.68 104.04
63 NYSE AKA Mon, Dec 20, 2021 101.52 106.56 99.18 104.88
62 NYSE AKA Fri, Dec 17, 2021 110.16 111.24 103.08 103.68
61 NYSE AKA Thu, Dec 16, 2021 115.80 118.56 106.68 107.28
60 NYSE AKA Wed, Dec 15, 2021 118.80 118.80 111.36 116.04
59 NYSE AKA Tue, Dec 14, 2021 117.72 120.69 115.20 118.20
58 NYSE AKA Mon, Dec 13, 2021 130.20 130.80 118.80 118.92
57 NYSE AKA Fri, Dec 10, 2021 134.40 135.00 128.64 130.20
56 NYSE AKA Thu, Dec 9, 2021 138.36 141.00 133.56 133.56
55 NYSE AKA Wed, Dec 8, 2021 140.28 147.12 138.00 139.20
54 NYSE AKA Tue, Dec 7, 2021 134.88 140.52 133.32 139.20
53 NYSE AKA Mon, Dec 6, 2021 129.72 135.60 127.80 132.00
52 NYSE AKA Fri, Dec 3, 2021 141.00 141.96 127.80 130.80
51 NYSE AKA Thu, Dec 2, 2021 136.68 139.55 135.84 138.24
50 NYSE AKA Wed, Dec 1, 2021 145.68 145.68 138.12 138.84
49 NYSE AKA Tue, Nov 30, 2021 148.32 148.41 140.64 142.20
48 NYSE AKA Mon, Nov 29, 2021 154.08 154.80 149.04 149.88
47 NYSE AKA Fri, Nov 26, 2021 158.64 158.64 150.12 151.44
46 NYSE AKA Wed, Nov 24, 2021 150.72 160.80 149.40 158.76
45 NYSE AKA Tue, Nov 23, 2021 160.92 162.72 149.94 152.76
44 NYSE AKA Mon, Nov 22, 2021 166.80 169.92 160.80 161.40
43 NYSE AKA Fri, Nov 19, 2021 170.04 171.54 158.64 164.76
42 NYSE AKA Thu, Nov 18, 2021 175.32 179.42 173.04 173.04
41 NYSE AKA Wed, Nov 17, 2021 178.44 180.84 175.20 177.12
40 NYSE AKA Tue, Nov 16, 2021 166.20 182.76 163.24 182.28
39 NYSE AKA Mon, Nov 15, 2021 156.00 172.44 155.88 171.24
38 NYSE AKA Fri, Nov 12, 2021 149.40 155.28 148.92 152.76
37 NYSE AKA Thu, Nov 11, 2021 143.64 149.04 141.36 148.92
36 NYSE AKA Wed, Nov 10, 2021 144.00 145.20 136.56 142.20
35 NYSE AKA Tue, Nov 9, 2021 135.36 139.44 132.60 136.32
34 NYSE AKA Mon, Nov 8, 2021 139.08 143.64 136.68 137.88
33 NYSE AKA Fri, Nov 5, 2021 143.40 143.88 131.88 139.20
32 NYSE AKA Thu, Nov 4, 2021 138.00 143.40 138.00 142.56
31 NYSE AKA Wed, Nov 3, 2021 129.60 138.96 129.60 137.40
30 NYSE AKA Tue, Nov 2, 2021 121.92 129.96 121.92 129.96
29 NYSE AKA Mon, Nov 1, 2021 121.32 124.68 120.84 121.68
28 NYSE AKA Fri, Oct 29, 2021 118.92 122.16 117.24 122.04
27 NYSE AKA Thu, Oct 28, 2021 119.52 122.96 118.32 118.68
26 NYSE AKA Wed, Oct 27, 2021 115.92 123.36 115.08 120.00
25 NYSE AKA Tue, Oct 26, 2021 115.92 122.40 115.80 117.48
24 NYSE AKA Mon, Oct 25, 2021 124.56 124.92 116.28 117.24
23 NYSE AKA Fri, Oct 22, 2021 129.24 129.24 123.72 123.84
22 NYSE AKA Thu, Oct 21, 2021 123.72 129.36 119.40 128.76
21 NYSE AKA Wed, Oct 20, 2021 118.56 126.84 117.96 125.64
20 NYSE AKA Tue, Oct 19, 2021 108.96 118.68 107.88 118.32
19 NYSE AKA Mon, Oct 18, 2021 105.00 107.04 102.84 107.04
18 NYSE AKA Fri, Oct 15, 2021 100.44 103.68 99.72 102.24
17 NYSE AKA Thu, Oct 14, 2021 100.68 102.24 99.96 100.92
16 NYSE AKA Wed, Oct 13, 2021 102.00 102.84 99.60 100.80
15 NYSE AKA Tue, Oct 12, 2021 100.20 101.88 97.92 101.16
14 NYSE AKA Mon, Oct 11, 2021 98.40 102.84 98.40 99.48
13 NYSE AKA Fri, Oct 8, 2021 96.72 101.28 96.12 98.52
12 NYSE AKA Thu, Oct 7, 2021 98.40 100.20 93.48 98.40
11 NYSE AKA Wed, Oct 6, 2021 99.60 101.04 95.70 98.64
10 NYSE AKA Tue, Oct 5, 2021 101.16 104.64 99.72 101.64
9 NYSE AKA Mon, Oct 4, 2021 101.40 104.04 95.40 101.16
8 NYSE AKA Fri, Oct 1, 2021 102.36 105.12 96.12 103.20
7 NYSE AKA Thu, Sep 30, 2021 107.40 110.42 100.32 102.72
6 NYSE AKA Wed, Sep 29, 2021 115.20 115.20 106.56 108.00
5 NYSE AKA Tue, Sep 28, 2021 116.64 119.04 112.56 113.88
4 NYSE AKA Mon, Sep 27, 2021 119.88 122.16 114.24 119.16
3 NYSE AKA Fri, Sep 24, 2021 117.72 124.20 114.60 120.00
2 NYSE AKA Thu, Sep 23, 2021 118.80 119.64 114.00 116.40
1 NYSE AKA Wed, Sep 22, 2021 114.00 130.56 111.60 119.88
# 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