CTS Corp NYSE:CTS Historical Prices

Below are the 1347 trading days of historical prices for CTS.

# Exchange Symbol Date Open High Low Close
1347 NYSE CTS Wed, Mar 20, 2024 43.80 45.10 43.80 44.91
1346 NYSE CTS Tue, Mar 19, 2024 44.08 44.19 43.73 43.80
1345 NYSE CTS Mon, Mar 18, 2024 44.86 45.40 44.06 44.08
1344 NYSE CTS Fri, Mar 15, 2024 44.28 45.19 44.28 44.92
1343 NYSE CTS Thu, Mar 14, 2024 44.23 44.64 43.59 44.62
1342 NYSE CTS Wed, Mar 13, 2024 44.28 44.85 44.22 44.47
1341 NYSE CTS Tue, Mar 12, 2024 44.44 44.64 43.86 44.50
1340 NYSE CTS Mon, Mar 11, 2024 44.32 44.77 44.25 44.74
1339 NYSE CTS Fri, Mar 8, 2024 45.53 45.81 44.30 44.56
1338 NYSE CTS Thu, Mar 7, 2024 44.97 45.31 44.59 44.97
1337 NYSE CTS Wed, Mar 6, 2024 44.84 45.04 44.54 44.62
1336 NYSE CTS Tue, Mar 5, 2024 44.34 44.83 44.31 44.54
1335 NYSE CTS Mon, Mar 4, 2024 45.15 45.97 44.50 44.64
1334 NYSE CTS Fri, Mar 1, 2024 44.59 45.40 44.20 45.06
1333 NYSE CTS Thu, Feb 29, 2024 45.38 45.41 44.38 44.56
1332 NYSE CTS Wed, Feb 28, 2024 43.57 44.71 43.57 44.60
1331 NYSE CTS Tue, Feb 27, 2024 44.85 45.21 44.05 44.20
1330 NYSE CTS Mon, Feb 26, 2024 44.91 45.17 44.42 44.49
1329 NYSE CTS Fri, Feb 23, 2024 44.96 45.43 44.51 45.04
1328 NYSE CTS Thu, Feb 22, 2024 45.05 45.45 44.85 45.14
1327 NYSE CTS Wed, Feb 21, 2024 44.73 45.17 44.59 45.05
1326 NYSE CTS Tue, Feb 20, 2024 44.72 45.41 44.66 45.14
1325 NYSE CTS Fri, Feb 16, 2024 45.51 46.28 45.15 45.57
1324 NYSE CTS Thu, Feb 15, 2024 45.16 46.04 44.96 45.83
1323 NYSE CTS Wed, Feb 14, 2024 44.77 44.93 44.16 44.74
1322 NYSE CTS Tue, Feb 13, 2024 45.03 45.58 43.73 44.13
1321 NYSE CTS Mon, Feb 12, 2024 45.74 46.95 45.74 46.76
1320 NYSE CTS Fri, Feb 9, 2024 44.39 46.15 44.22 45.74
1319 NYSE CTS Thu, Feb 8, 2024 42.93 44.50 42.77 44.19
1318 NYSE CTS Wed, Feb 7, 2024 42.20 43.11 42.20 42.71
1317 NYSE CTS Tue, Feb 6, 2024 42.96 47.10 42.60 45.91
1316 NYSE CTS Mon, Feb 5, 2024 41.52 41.78 40.96 41.57
1315 NYSE CTS Fri, Feb 2, 2024 41.61 42.30 41.38 42.13
1314 NYSE CTS Thu, Feb 1, 2024 41.08 42.17 41.08 42.10
1313 NYSE CTS Wed, Jan 31, 2024 42.35 42.39 40.98 41.06
1312 NYSE CTS Tue, Jan 30, 2024 42.35 42.67 42.23 42.35
1311 NYSE CTS Mon, Jan 29, 2024 40.92 42.44 40.92 42.39
1310 NYSE CTS Fri, Jan 26, 2024 42.18 42.50 41.54 41.76
1309 NYSE CTS Thu, Jan 25, 2024 42.44 42.52 41.59 41.94
1308 NYSE CTS Wed, Jan 24, 2024 42.58 42.58 41.58 41.66
1307 NYSE CTS Tue, Jan 23, 2024 42.96 42.96 41.80 41.99
1306 NYSE CTS Mon, Jan 22, 2024 42.62 42.96 42.16 42.50
1305 NYSE CTS Fri, Jan 19, 2024 41.67 42.03 41.20 42.01
1304 NYSE CTS Thu, Jan 18, 2024 40.52 41.75 40.27 41.41
1303 NYSE CTS Wed, Jan 17, 2024 40.81 40.89 40.09 40.33
1302 NYSE CTS Tue, Jan 16, 2024 41.72 41.93 41.31 41.46
1301 NYSE CTS Fri, Jan 12, 2024 42.65 42.89 41.58 41.93
1300 NYSE CTS Thu, Jan 11, 2024 42.93 43.18 42.01 42.05
1299 NYSE CTS Wed, Jan 10, 2024 42.32 43.22 42.17 43.20
1298 NYSE CTS Tue, Jan 9, 2024 42.97 43.19 42.36 42.39
1297 NYSE CTS Mon, Jan 8, 2024 42.82 43.80 42.82 43.67
1296 NYSE CTS Fri, Jan 5, 2024 41.99 42.92 41.71 42.60
1295 NYSE CTS Thu, Jan 4, 2024 42.85 43.06 42.21 42.25
1294 NYSE CTS Wed, Jan 3, 2024 43.29 44.19 42.96 43.10
1293 NYSE CTS Tue, Jan 2, 2024 43.35 44.11 43.26 43.65
1292 NYSE CTS Fri, Dec 29, 2023 43.97 44.25 43.65 43.74
1291 NYSE CTS Thu, Dec 28, 2023 43.59 44.06 43.59 43.97
1290 NYSE CTS Wed, Dec 27, 2023 43.27 43.96 43.22 43.82
1289 NYSE CTS Tue, Dec 26, 2023 42.91 43.49 42.71 43.40
1288 NYSE CTS Fri, Dec 22, 2023 42.16 42.91 42.10 42.53
1287 NYSE CTS Thu, Dec 21, 2023 41.75 42.27 41.65 42.13
1286 NYSE CTS Wed, Dec 20, 2023 41.86 42.61 41.30 41.50
1285 NYSE CTS Tue, Dec 19, 2023 41.89 42.41 41.40 41.97
1284 NYSE CTS Mon, Dec 18, 2023 42.77 42.77 41.37 41.64
1283 NYSE CTS Fri, Dec 15, 2023 42.94 43.25 42.39 42.77
1282 NYSE CTS Thu, Dec 14, 2023 41.42 42.76 41.42 42.61
1281 NYSE CTS Wed, Dec 13, 2023 40.34 41.32 39.43 41.26
1280 NYSE CTS Tue, Dec 12, 2023 41.32 41.32 40.11 40.49
1279 NYSE CTS Mon, Dec 11, 2023 40.98 41.33 40.53 41.31
1278 NYSE CTS Fri, Dec 8, 2023 40.47 40.92 40.22 40.85
1277 NYSE CTS Thu, Dec 7, 2023 39.94 40.65 39.52 40.62
1276 NYSE CTS Wed, Dec 6, 2023 39.81 40.60 39.81 39.91
1275 NYSE CTS Tue, Dec 5, 2023 40.18 40.18 39.15 39.40
1274 NYSE CTS Mon, Dec 4, 2023 39.66 40.31 39.57 40.24
1273 NYSE CTS Fri, Dec 1, 2023 38.84 40.01 38.74 39.87
1272 NYSE CTS Thu, Nov 30, 2023 39.15 39.17 38.49 38.75
1271 NYSE CTS Wed, Nov 29, 2023 39.58 40.06 38.52 38.78
1270 NYSE CTS Tue, Nov 28, 2023 39.10 39.71 39.02 39.17
1269 NYSE CTS Mon, Nov 27, 2023 39.48 39.99 39.17 39.29
1268 NYSE CTS Fri, Nov 24, 2023 39.38 40.01 39.24 39.77
1267 NYSE CTS Wed, Nov 22, 2023 39.50 39.84 39.13 39.54
1266 NYSE CTS Tue, Nov 21, 2023 39.12 39.65 38.70 39.22
1265 NYSE CTS Mon, Nov 20, 2023 40.00 40.12 39.19 39.30
1264 NYSE CTS Fri, Nov 17, 2023 39.62 39.82 39.29 39.73
1263 NYSE CTS Thu, Nov 16, 2023 40.45 40.52 39.01 39.32
1262 NYSE CTS Wed, Nov 15, 2023 40.13 41.16 40.13 40.35
1261 NYSE CTS Tue, Nov 14, 2023 39.36 40.50 39.03 40.29
1260 NYSE CTS Mon, Nov 13, 2023 38.16 38.65 38.04 38.13
1259 NYSE CTS Fri, Nov 10, 2023 38.02 38.94 37.62 38.48
1258 NYSE CTS Thu, Nov 9, 2023 38.76 38.91 37.60 37.81
1257 NYSE CTS Wed, Nov 8, 2023 39.68 40.01 38.43 38.61
1256 NYSE CTS Tue, Nov 7, 2023 40.38 40.54 39.64 39.68
1255 NYSE CTS Mon, Nov 6, 2023 40.50 40.92 40.29 40.68
1254 NYSE CTS Fri, Nov 3, 2023 40.53 41.09 40.15 40.73
1253 NYSE CTS Thu, Nov 2, 2023 39.10 39.56 38.85 39.46
1252 NYSE CTS Wed, Nov 1, 2023 37.55 38.77 37.47 38.47
1251 NYSE CTS Tue, Oct 31, 2023 35.80 37.44 35.50 37.41
1250 NYSE CTS Mon, Oct 30, 2023 37.31 37.75 35.62 35.83
1249 NYSE CTS Fri, Oct 27, 2023 37.75 37.75 36.23 36.69
1248 NYSE CTS Thu, Oct 26, 2023 36.73 39.10 36.69 38.10
1247 NYSE CTS Wed, Oct 25, 2023 38.19 38.62 37.91 38.30
1246 NYSE CTS Tue, Oct 24, 2023 38.88 39.24 38.19 38.52
1245 NYSE CTS Mon, Oct 23, 2023 38.90 39.58 38.68 38.76
1244 NYSE CTS Fri, Oct 20, 2023 39.82 39.82 39.09 39.17
1243 NYSE CTS Thu, Oct 19, 2023 40.03 40.45 39.59 39.61
1242 NYSE CTS Wed, Oct 18, 2023 40.36 40.71 39.93 40.25
1241 NYSE CTS Tue, Oct 17, 2023 40.07 41.14 40.07 40.79
1240 NYSE CTS Mon, Oct 16, 2023 39.92 40.62 39.64 40.30
1239 NYSE CTS Fri, Oct 13, 2023 40.60 40.60 39.36 39.48
1238 NYSE CTS Thu, Oct 12, 2023 41.46 41.46 40.41 40.67
1237 NYSE CTS Wed, Oct 11, 2023 42.00 42.10 41.32 41.44
1236 NYSE CTS Tue, Oct 10, 2023 42.35 42.62 41.87 41.89
1235 NYSE CTS Mon, Oct 9, 2023 41.71 42.51 41.56 42.15
1234 NYSE CTS Fri, Oct 6, 2023 41.67 42.89 41.67 42.04
1233 NYSE CTS Thu, Oct 5, 2023 41.84 42.00 41.37 41.91
1232 NYSE CTS Wed, Oct 4, 2023 41.60 42.09 41.31 41.78
1231 NYSE CTS Tue, Oct 3, 2023 41.68 42.02 41.48 41.71
1230 NYSE CTS Mon, Oct 2, 2023 41.57 42.17 41.57 41.93
1229 NYSE CTS Fri, Sep 29, 2023 41.96 42.22 41.67 41.74
1228 NYSE CTS Thu, Sep 28, 2023 40.78 41.98 40.78 41.79
1227 NYSE CTS Wed, Sep 27, 2023 40.91 41.23 40.41 40.64
1226 NYSE CTS Tue, Sep 26, 2023 41.27 41.62 40.73 40.78
1225 NYSE CTS Mon, Sep 25, 2023 40.56 41.72 40.56 41.42
1224 NYSE CTS Fri, Sep 22, 2023 41.16 41.35 40.75 40.84
1223 NYSE CTS Thu, Sep 21, 2023 41.41 41.41 41.03 41.17
1222 NYSE CTS Wed, Sep 20, 2023 42.27 42.82 41.66 41.69
1221 NYSE CTS Tue, Sep 19, 2023 42.34 42.83 42.14 42.17
1220 NYSE CTS Mon, Sep 18, 2023 41.58 42.45 41.58 42.33
1219 NYSE CTS Fri, Sep 15, 2023 42.12 42.73 41.10 41.68
1218 NYSE CTS Thu, Sep 14, 2023 41.69 42.42 41.61 42.41
1217 NYSE CTS Wed, Sep 13, 2023 41.24 41.60 41.02 41.33
1216 NYSE CTS Tue, Sep 12, 2023 41.70 42.21 41.49 41.51
1215 NYSE CTS Mon, Sep 11, 2023 41.47 41.90 41.25 41.61
1214 NYSE CTS Fri, Sep 8, 2023 41.69 41.73 41.03 41.08
1213 NYSE CTS Thu, Sep 7, 2023 43.04 43.04 41.55 41.65
1212 NYSE CTS Wed, Sep 6, 2023 43.09 43.73 42.95 43.30
1211 NYSE CTS Tue, Sep 5, 2023 44.32 44.51 41.67 43.18
1210 NYSE CTS Fri, Sep 1, 2023 44.96 45.26 44.52 44.82
1209 NYSE CTS Thu, Aug 31, 2023 44.98 45.59 44.63 44.65
1208 NYSE CTS Wed, Aug 30, 2023 44.73 45.39 44.53 45.00
1207 NYSE CTS Tue, Aug 29, 2023 44.80 45.39 44.80 44.95
1206 NYSE CTS Mon, Aug 28, 2023 45.03 45.63 44.81 44.96
1205 NYSE CTS Fri, Aug 25, 2023 44.63 45.36 44.33 44.85
1204 NYSE CTS Thu, Aug 24, 2023 44.71 45.19 44.45 44.52
1203 NYSE CTS Wed, Aug 23, 2023 44.71 45.17 44.30 45.00
1202 NYSE CTS Tue, Aug 22, 2023 43.84 44.80 43.76 44.58
1201 NYSE CTS Mon, Aug 21, 2023 43.66 44.10 43.43 43.55
1200 NYSE CTS Fri, Aug 18, 2023 43.08 44.03 43.08 43.75
1199 NYSE CTS Thu, Aug 17, 2023 43.77 44.20 43.38 43.48
1198 NYSE CTS Wed, Aug 16, 2023 43.94 44.33 43.55 43.56
1197 NYSE CTS Tue, Aug 15, 2023 44.00 44.15 43.73 43.94
1196 NYSE CTS Mon, Aug 14, 2023 44.38 44.38 43.92 44.16
1195 NYSE CTS Fri, Aug 11, 2023 44.55 44.82 44.33 44.56
1194 NYSE CTS Thu, Aug 10, 2023 44.95 45.61 44.68 44.74
1193 NYSE CTS Wed, Aug 9, 2023 44.66 44.91 44.12 44.78
1192 NYSE CTS Tue, Aug 8, 2023 44.47 45.34 43.99 44.75
1191 NYSE CTS Mon, Aug 7, 2023 45.49 45.55 44.87 44.96
1190 NYSE CTS Fri, Aug 4, 2023 45.59 46.00 45.03 45.29
1189 NYSE CTS Thu, Aug 3, 2023 45.69 46.12 44.97 45.39
1188 NYSE CTS Wed, Aug 2, 2023 45.19 46.28 44.94 46.02
1187 NYSE CTS Tue, Aug 1, 2023 44.35 45.95 44.30 45.77
1186 NYSE CTS Mon, Jul 31, 2023 42.42 44.70 42.28 44.63
1185 NYSE CTS Fri, Jul 28, 2023 42.69 42.90 42.36 42.61
1184 NYSE CTS Thu, Jul 27, 2023 42.88 42.96 42.18 42.43
1183 NYSE CTS Wed, Jul 26, 2023 41.57 42.96 41.57 42.61
1182 NYSE CTS Tue, Jul 25, 2023 41.51 42.46 40.75 41.61
1181 NYSE CTS Mon, Jul 24, 2023 42.15 42.49 41.91 42.20
1180 NYSE CTS Fri, Jul 21, 2023 42.36 42.47 41.62 41.93
1179 NYSE CTS Thu, Jul 20, 2023 42.18 42.71 41.97 42.12
1178 NYSE CTS Wed, Jul 19, 2023 42.58 42.72 41.89 42.13
1177 NYSE CTS Tue, Jul 18, 2023 43.16 43.50 42.53 42.81
1176 NYSE CTS Mon, Jul 17, 2023 42.78 43.54 42.78 43.07
1175 NYSE CTS Fri, Jul 14, 2023 43.37 43.37 41.91 42.76
1174 NYSE CTS Thu, Jul 13, 2023 43.82 44.76 43.59 43.60
1173 NYSE CTS Wed, Jul 12, 2023 42.40 43.51 41.80 43.46
1172 NYSE CTS Tue, Jul 11, 2023 41.34 41.85 41.13 41.61
1171 NYSE CTS Mon, Jul 10, 2023 40.94 41.32 40.90 41.10
1170 NYSE CTS Fri, Jul 7, 2023 41.69 42.01 40.96 41.00
1169 NYSE CTS Thu, Jul 6, 2023 41.98 42.61 41.51 41.65
1168 NYSE CTS Wed, Jul 5, 2023 42.02 42.70 41.92 42.51
1167 NYSE CTS Mon, Jul 3, 2023 42.35 43.04 42.35 42.48
1166 NYSE CTS Fri, Jun 30, 2023 42.80 42.99 42.43 42.63
1165 NYSE CTS Thu, Jun 29, 2023 41.11 42.59 41.11 42.50
1164 NYSE CTS Wed, Jun 28, 2023 40.77 41.21 40.37 41.14
1163 NYSE CTS Tue, Jun 27, 2023 41.35 41.64 40.53 40.57
1162 NYSE CTS Mon, Jun 26, 2023 41.64 42.09 41.25 41.29
1161 NYSE CTS Fri, Jun 23, 2023 42.00 42.56 41.25 41.33
1160 NYSE CTS Thu, Jun 22, 2023 43.82 43.82 42.42 42.44
1159 NYSE CTS Wed, Jun 21, 2023 43.74 44.17 43.60 43.69
1158 NYSE CTS Tue, Jun 20, 2023 44.27 44.52 43.52 44.02
1157 NYSE CTS Fri, Jun 16, 2023 45.96 45.96 44.26 44.36
1156 NYSE CTS Thu, Jun 15, 2023 45.90 46.08 45.24 45.52
1155 NYSE CTS Wed, Jun 14, 2023 47.03 47.29 46.01 46.37
1154 NYSE CTS Tue, Jun 13, 2023 46.80 47.76 46.79 47.12
1153 NYSE CTS Mon, Jun 12, 2023 46.83 47.11 46.61 46.86
1152 NYSE CTS Fri, Jun 9, 2023 47.04 47.04 46.44 46.68
1151 NYSE CTS Thu, Jun 8, 2023 47.02 47.27 46.48 47.01
1150 NYSE CTS Wed, Jun 7, 2023 46.21 47.90 46.21 47.26
1149 NYSE CTS Tue, Jun 6, 2023 44.71 46.34 44.19 45.97
1148 NYSE CTS Mon, Jun 5, 2023 45.94 45.45 43.94 46.51
1147 NYSE CTS Fri, Jun 2, 2023 45.73 46.64 45.21 46.51
1146 NYSE CTS Thu, Jun 1, 2023 45.40 45.61 44.60 45.19
1145 NYSE CTS Wed, May 31, 2023 45.38 45.97 44.96 45.67
1144 NYSE CTS Tue, May 30, 2023 45.95 45.98 45.20 45.45
1143 NYSE CTS Fri, May 26, 2023 44.62 46.21 44.62 45.88
1142 NYSE CTS Thu, May 25, 2023 44.13 44.79 43.80 44.67
1141 NYSE CTS Wed, May 24, 2023 44.47 44.54 43.57 43.99
1140 NYSE CTS Tue, May 23, 2023 44.67 45.76 44.34 44.71
1139 NYSE CTS Mon, May 22, 2023 44.38 45.16 44.13 44.94
1138 NYSE CTS Fri, May 19, 2023 44.64 44.64 43.80 44.26
1137 NYSE CTS Thu, May 18, 2023 44.36 44.59 43.78 44.23
1136 NYSE CTS Wed, May 17, 2023 43.30 44.38 43.18 44.33
1135 NYSE CTS Tue, May 16, 2023 42.61 43.28 42.26 43.16
1134 NYSE CTS Mon, May 15, 2023 42.51 42.81 42.01 42.68
1133 NYSE CTS Fri, May 12, 2023 42.48 43.00 42.23 42.51
1132 NYSE CTS Thu, May 11, 2023 41.29 42.77 41.29 42.55
1131 NYSE CTS Wed, May 10, 2023 41.89 42.03 40.84 41.73
1130 NYSE CTS Tue, May 9, 2023 41.61 41.96 41.23 41.31
1129 NYSE CTS Mon, May 8, 2023 41.45 41.90 40.89 41.75
1128 NYSE CTS Fri, May 5, 2023 41.21 41.67 41.04 41.41
1127 NYSE CTS Thu, May 4, 2023 40.44 41.16 40.39 40.57
1126 NYSE CTS Wed, May 3, 2023 40.52 41.35 40.41 40.74
1125 NYSE CTS Tue, May 2, 2023 39.74 40.44 39.22 40.35
1124 NYSE CTS Mon, May 1, 2023 39.43 40.79 39.43 39.92
1123 NYSE CTS Fri, Apr 28, 2023 40.01 40.26 38.02 39.21
1122 NYSE CTS Thu, Apr 27, 2023 42.10 42.21 40.23 40.63
1121 NYSE CTS Wed, Apr 26, 2023 42.36 42.92 41.86 41.92
1120 NYSE CTS Tue, Apr 25, 2023 43.57 43.89 42.69 42.71
1119 NYSE CTS Mon, Apr 24, 2023 44.21 44.86 43.95 44.07
1118 NYSE CTS Fri, Apr 21, 2023 44.87 44.87 43.91 44.38
1117 NYSE CTS Thu, Apr 20, 2023 44.37 45.01 44.23 44.97
1116 NYSE CTS Wed, Apr 19, 2023 44.87 45.00 44.23 44.80
1115 NYSE CTS Tue, Apr 18, 2023 45.30 45.90 45.00 45.30
1114 NYSE CTS Mon, Apr 17, 2023 45.96 46.04 45.05 45.30
1113 NYSE CTS Fri, Apr 14, 2023 45.48 46.33 45.40 46.03
1112 NYSE CTS Thu, Apr 13, 2023 45.66 45.95 44.99 45.79
1111 NYSE CTS Wed, Apr 12, 2023 45.67 45.96 45.32 45.57
1110 NYSE CTS Tue, Apr 11, 2023 45.50 46.05 45.19 45.31
1109 NYSE CTS Mon, Apr 10, 2023 44.68 45.62 44.35 45.58
1108 NYSE CTS Thu, Apr 6, 2023 45.42 45.82 44.63 44.73
1107 NYSE CTS Wed, Apr 5, 2023 45.58 45.92 44.85 45.28
1106 NYSE CTS Tue, Apr 4, 2023 47.25 47.25 45.65 45.90
1105 NYSE CTS Mon, Apr 3, 2023 49.16 49.39 46.69 47.24
1104 NYSE CTS Fri, Mar 31, 2023 47.02 49.59 47.02 49.46
1103 NYSE CTS Thu, Mar 30, 2023 44.80 46.99 44.65 46.91
1102 NYSE CTS Wed, Mar 29, 2023 44.79 44.86 44.36 44.36
1101 NYSE CTS Tue, Mar 28, 2023 44.74 45.17 44.12 44.61
1100 NYSE CTS Mon, Mar 27, 2023 45.19 45.43 44.78 44.98
1099 NYSE CTS Fri, Mar 24, 2023 45.23 45.59 44.81 44.97
1098 NYSE CTS Thu, Mar 23, 2023 46.32 46.47 45.25 45.52
1097 NYSE CTS Wed, Mar 22, 2023 46.49 47.15 46.03 46.05
1096 NYSE CTS Tue, Mar 21, 2023 46.66 47.09 46.02 46.62
1095 NYSE CTS Mon, Mar 20, 2023 45.35 46.37 45.35 46.10
1094 NYSE CTS Fri, Mar 17, 2023 44.96 45.66 44.67 44.99
1093 NYSE CTS Thu, Mar 16, 2023 44.33 45.51 42.49 45.28
1092 NYSE CTS Wed, Mar 15, 2023 44.37 45.12 43.92 44.88
1091 NYSE CTS Tue, Mar 14, 2023 44.74 45.74 44.59 45.33
1090 NYSE CTS Mon, Mar 13, 2023 43.27 44.43 43.14 43.83
1089 NYSE CTS Fri, Mar 10, 2023 44.00 44.74 43.25 44.03
1088 NYSE CTS Thu, Mar 9, 2023 44.31 44.77 44.03 44.22
1087 NYSE CTS Wed, Mar 8, 2023 44.16 44.76 43.95 44.35
1086 NYSE CTS Tue, Mar 7, 2023 43.80 44.10 43.49 44.02
1085 NYSE CTS Mon, Mar 6, 2023 44.89 44.89 43.59 43.71
1084 NYSE CTS Fri, Mar 3, 2023 44.58 44.90 44.03 44.78
1083 NYSE CTS Thu, Mar 2, 2023 44.23 44.38 43.65 44.36
1082 NYSE CTS Wed, Mar 1, 2023 43.41 44.58 43.32 44.43
1081 NYSE CTS Tue, Feb 28, 2023 43.10 43.66 43.00 43.31
1080 NYSE CTS Mon, Feb 27, 2023 43.74 43.85 43.15 43.20
1079 NYSE CTS Fri, Feb 24, 2023 43.25 43.44 42.93 43.43
1078 NYSE CTS Thu, Feb 23, 2023 44.15 44.52 43.34 43.77
1077 NYSE CTS Wed, Feb 22, 2023 43.87 44.33 43.61 43.96
1076 NYSE CTS Tue, Feb 21, 2023 44.35 44.61 43.83 43.89
1075 NYSE CTS Fri, Feb 17, 2023 44.83 45.19 44.68 44.90
1074 NYSE CTS Thu, Feb 16, 2023 44.37 45.13 44.37 44.69
1073 NYSE CTS Wed, Feb 15, 2023 44.38 45.13 44.28 44.97
1072 NYSE CTS Tue, Feb 14, 2023 45.41 45.61 44.62 44.73
1071 NYSE CTS Mon, Feb 13, 2023 45.38 46.00 45.25 45.71
1070 NYSE CTS Fri, Feb 10, 2023 45.11 46.39 44.75 45.66
1069 NYSE CTS Thu, Feb 9, 2023 43.65 44.19 43.47 43.80
1068 NYSE CTS Wed, Feb 8, 2023 42.53 43.57 42.32 43.35
1067 NYSE CTS Tue, Feb 7, 2023 42.06 45.04 40.52 42.79
1066 NYSE CTS Mon, Feb 6, 2023 46.74 47.13 46.27 46.66
1065 NYSE CTS Fri, Feb 3, 2023 46.46 48.18 46.46 47.21
1064 NYSE CTS Thu, Feb 2, 2023 46.28 47.01 45.64 46.98
1063 NYSE CTS Wed, Feb 1, 2023 44.81 46.68 44.81 46.16
1062 NYSE CTS Tue, Jan 31, 2023 43.42 44.66 43.03 44.51
1061 NYSE CTS Mon, Jan 30, 2023 43.85 43.95 42.83 43.23
1060 NYSE CTS Fri, Jan 27, 2023 44.73 44.73 43.88 44.23
1059 NYSE CTS Thu, Jan 26, 2023 46.70 46.75 44.30 44.93
1058 NYSE CTS Wed, Jan 25, 2023 45.68 46.76 45.28 46.72
1057 NYSE CTS Tue, Jan 24, 2023 46.45 47.00 46.14 46.23
1056 NYSE CTS Mon, Jan 23, 2023 46.12 47.04 46.04 47.00
1055 NYSE CTS Fri, Jan 20, 2023 45.87 46.25 45.46 45.86
1054 NYSE CTS Thu, Jan 19, 2023 45.34 45.75 45.00 45.69
1053 NYSE CTS Wed, Jan 18, 2023 46.28 46.55 45.33 45.50
1052 NYSE CTS Tue, Jan 17, 2023 46.12 46.30 45.30 45.99
1051 NYSE CTS Fri, Jan 13, 2023 45.00 46.31 45.00 46.31
1050 NYSE CTS Thu, Jan 12, 2023 44.48 45.46 44.45 45.46
1049 NYSE CTS Wed, Jan 11, 2023 44.31 44.97 44.12 44.61
1048 NYSE CTS Tue, Jan 10, 2023 43.00 44.51 43.00 44.20
1047 NYSE CTS Mon, Jan 9, 2023 42.76 44.18 42.59 43.28
1046 NYSE CTS Fri, Jan 6, 2023 41.30 42.89 41.30 42.54
1045 NYSE CTS Thu, Jan 5, 2023 39.79 40.87 39.67 40.85
1044 NYSE CTS Wed, Jan 4, 2023 40.36 41.00 39.97 40.19
1043 NYSE CTS Tue, Jan 3, 2023 39.87 40.16 39.14 40.12
1042 NYSE CTS Fri, Dec 30, 2022 39.37 39.82 39.27 39.42
1041 NYSE CTS Thu, Dec 29, 2022 39.10 39.89 39.10 39.61
1040 NYSE CTS Wed, Dec 28, 2022 39.45 39.73 38.75 38.75
1039 NYSE CTS Tue, Dec 27, 2022 38.97 39.54 38.61 39.47
1038 NYSE CTS Fri, Dec 23, 2022 38.23 39.16 38.23 38.91
1037 NYSE CTS Thu, Dec 22, 2022 38.87 38.87 37.66 38.31
1036 NYSE CTS Wed, Dec 21, 2022 39.35 39.74 39.12 39.17
1035 NYSE CTS Tue, Dec 20, 2022 38.87 39.42 38.69 39.09
1034 NYSE CTS Mon, Dec 19, 2022 38.70 39.57 38.29 38.69
1033 NYSE CTS Fri, Dec 16, 2022 38.43 38.67 37.75 38.40
1032 NYSE CTS Thu, Dec 15, 2022 39.26 39.30 38.53 38.75
1031 NYSE CTS Wed, Dec 14, 2022 40.00 40.15 39.10 39.33
1030 NYSE CTS Tue, Dec 13, 2022 41.08 41.11 39.74 39.82
1029 NYSE CTS Mon, Dec 12, 2022 39.66 39.92 39.00 39.77
1028 NYSE CTS Fri, Dec 9, 2022 39.79 40.09 39.41 39.50
1027 NYSE CTS Thu, Dec 8, 2022 40.22 40.57 39.76 40.08
1026 NYSE CTS Wed, Dec 7, 2022 40.36 40.64 39.91 39.97
1025 NYSE CTS Tue, Dec 6, 2022 40.79 41.07 40.26 40.50
1024 NYSE CTS Mon, Dec 5, 2022 42.50 42.50 40.19 40.79
1023 NYSE CTS Fri, Dec 2, 2022 42.47 43.08 42.37 42.98
1022 NYSE CTS Thu, Dec 1, 2022 42.91 43.20 42.66 42.82
1021 NYSE CTS Wed, Nov 30, 2022 40.78 42.57 40.37 42.50
1020 NYSE CTS Tue, Nov 29, 2022 40.87 41.26 40.63 40.75
1019 NYSE CTS Mon, Nov 28, 2022 41.74 41.91 40.91 41.01
1018 NYSE CTS Fri, Nov 25, 2022 41.62 42.38 41.54 42.01
1017 NYSE CTS Wed, Nov 23, 2022 42.29 42.53 41.87 42.24
1016 NYSE CTS Tue, Nov 22, 2022 42.22 42.68 41.95 42.21
1015 NYSE CTS Mon, Nov 21, 2022 42.00 42.49 42.00 42.22
1014 NYSE CTS Fri, Nov 18, 2022 43.09 43.26 42.17 42.22
1013 NYSE CTS Thu, Nov 17, 2022 42.06 42.66 41.95 42.62
1012 NYSE CTS Wed, Nov 16, 2022 42.80 43.00 41.90 42.50
1011 NYSE CTS Tue, Nov 15, 2022 41.77 43.07 41.36 42.73
1010 NYSE CTS Mon, Nov 14, 2022 41.10 41.95 40.89 41.35
1009 NYSE CTS Fri, Nov 11, 2022 42.50 42.94 41.07 41.47
1008 NYSE CTS Thu, Nov 10, 2022 41.55 42.67 41.43 42.54
1007 NYSE CTS Wed, Nov 9, 2022 41.47 42.03 40.25 40.43
1006 NYSE CTS Tue, Nov 8, 2022 41.74 42.77 41.68 41.95
1005 NYSE CTS Mon, Nov 7, 2022 41.50 41.94 41.03 41.57
1004 NYSE CTS Fri, Nov 4, 2022 41.11 41.60 40.23 41.21
1003 NYSE CTS Thu, Nov 3, 2022 39.94 40.98 39.47 40.38
1002 NYSE CTS Wed, Nov 2, 2022 41.00 41.63 40.36 40.48
1001 NYSE CTS Tue, Nov 1, 2022 39.95 41.15 39.64 41.15
1000 NYSE CTS Mon, Oct 31, 2022 38.14 39.97 37.68 39.52
999 NYSE CTS Fri, Oct 28, 2022 37.78 39.29 37.78 38.13
998 NYSE CTS Thu, Oct 27, 2022 36.16 38.32 36.16 38.05
997 NYSE CTS Wed, Oct 26, 2022 42.37 43.57 35.96 36.17
996 NYSE CTS Tue, Oct 25, 2022 44.00 44.35 43.71 44.00
995 NYSE CTS Mon, Oct 24, 2022 44.10 44.58 43.53 44.30
994 NYSE CTS Fri, Oct 21, 2022 42.58 43.96 42.19 43.91
993 NYSE CTS Thu, Oct 20, 2022 42.32 42.85 41.97 42.25
992 NYSE CTS Wed, Oct 19, 2022 42.68 42.89 41.79 42.41
991 NYSE CTS Tue, Oct 18, 2022 43.09 43.43 42.51 43.16
990 NYSE CTS Mon, Oct 17, 2022 42.22 43.16 42.19 42.40
989 NYSE CTS Fri, Oct 14, 2022 42.62 42.71 41.60 41.83
988 NYSE CTS Thu, Oct 13, 2022 40.46 42.87 39.72 42.47
987 NYSE CTS Wed, Oct 12, 2022 42.19 42.19 41.20 41.22
986 NYSE CTS Tue, Oct 11, 2022 41.83 42.63 41.40 42.23
985 NYSE CTS Mon, Oct 10, 2022 42.77 42.87 41.85 41.91
984 NYSE CTS Fri, Oct 7, 2022 44.03 44.03 42.36 42.58
983 NYSE CTS Thu, Oct 6, 2022 43.84 45.22 43.84 44.48
982 NYSE CTS Wed, Oct 5, 2022 43.78 44.33 43.73 44.21
981 NYSE CTS Tue, Oct 4, 2022 42.85 44.17 42.85 44.13
980 NYSE CTS Mon, Oct 3, 2022 42.01 43.04 41.64 42.51
979 NYSE CTS Fri, Sep 30, 2022 41.72 42.50 41.33 41.65
978 NYSE CTS Thu, Sep 29, 2022 42.03 42.11 41.12 42.09
977 NYSE CTS Wed, Sep 28, 2022 41.60 42.85 41.34 42.39
976 NYSE CTS Tue, Sep 27, 2022 41.35 41.84 40.95 41.51
975 NYSE CTS Mon, Sep 26, 2022 40.83 41.73 40.83 41.15
974 NYSE CTS Fri, Sep 23, 2022 41.43 41.43 40.88 41.09
973 NYSE CTS Thu, Sep 22, 2022 42.52 42.52 41.60 41.99
972 NYSE CTS Wed, Sep 21, 2022 43.18 43.46 42.43 42.71
971 NYSE CTS Tue, Sep 20, 2022 42.71 42.88 42.34 42.79
970 NYSE CTS Mon, Sep 19, 2022 42.19 43.04 42.19 42.93
969 NYSE CTS Fri, Sep 16, 2022 42.82 42.82 42.00 42.62
968 NYSE CTS Thu, Sep 15, 2022 42.55 42.86 42.42 42.78
967 NYSE CTS Wed, Sep 14, 2022 42.50 42.79 42.03 42.71
966 NYSE CTS Tue, Sep 13, 2022 42.54 43.18 42.26 42.50
965 NYSE CTS Mon, Sep 12, 2022 42.71 43.35 42.70 43.31
964 NYSE CTS Fri, Sep 9, 2022 42.06 42.86 42.06 42.57
963 NYSE CTS Thu, Sep 8, 2022 41.41 41.93 41.00 41.84
962 NYSE CTS Wed, Sep 7, 2022 40.98 41.65 40.78 41.64
961 NYSE CTS Tue, Sep 6, 2022 41.21 41.29 40.63 41.10
960 NYSE CTS Fri, Sep 2, 2022 41.87 42.27 40.96 41.31
959 NYSE CTS Thu, Sep 1, 2022 41.94 42.16 41.13 41.52
958 NYSE CTS Wed, Aug 31, 2022 42.30 42.57 41.61 42.32
957 NYSE CTS Tue, Aug 30, 2022 42.78 42.96 41.92 42.25
956 NYSE CTS Mon, Aug 29, 2022 42.00 43.06 41.69 42.71
955 NYSE CTS Fri, Aug 26, 2022 43.80 43.80 42.21 42.50
954 NYSE CTS Thu, Aug 25, 2022 43.05 43.99 43.05 43.85
953 NYSE CTS Wed, Aug 24, 2022 42.86 43.14 42.79 42.99
952 NYSE CTS Tue, Aug 23, 2022 42.35 43.25 42.15 42.88
951 NYSE CTS Mon, Aug 22, 2022 42.94 43.11 42.43 42.60
950 NYSE CTS Fri, Aug 19, 2022 43.08 43.53 42.86 43.43
949 NYSE CTS Thu, Aug 18, 2022 42.73 43.74 42.68 43.40
948 NYSE CTS Wed, Aug 17, 2022 42.41 43.05 42.14 42.90
947 NYSE CTS Tue, Aug 16, 2022 42.47 42.88 41.89 42.78
946 NYSE CTS Mon, Aug 15, 2022 41.87 42.84 41.86 42.66
945 NYSE CTS Fri, Aug 12, 2022 41.68 42.42 41.45 42.30
944 NYSE CTS Thu, Aug 11, 2022 42.23 42.23 41.37 41.60
943 NYSE CTS Wed, Aug 10, 2022 41.75 42.31 41.62 41.75
942 NYSE CTS Tue, Aug 9, 2022 41.55 41.55 40.67 41.01
941 NYSE CTS Mon, Aug 8, 2022 40.95 41.64 40.84 41.56
940 NYSE CTS Fri, Aug 5, 2022 40.39 41.02 40.20 40.83
939 NYSE CTS Thu, Aug 4, 2022 40.67 40.89 40.35 40.75
938 NYSE CTS Wed, Aug 3, 2022 40.29 40.90 40.14 40.84
937 NYSE CTS Tue, Aug 2, 2022 40.36 40.73 39.98 40.26
936 NYSE CTS Mon, Aug 1, 2022 40.32 40.62 39.97 40.18
935 NYSE CTS Fri, Jul 29, 2022 39.47 41.09 39.44 40.68
934 NYSE CTS Thu, Jul 28, 2022 38.36 39.75 38.23 39.65
933 NYSE CTS Wed, Jul 27, 2022 37.50 38.68 37.39 38.49
932 NYSE CTS Tue, Jul 26, 2022 37.52 38.38 37.12 37.85
931 NYSE CTS Mon, Jul 25, 2022 37.33 37.86 37.03 37.85
930 NYSE CTS Fri, Jul 22, 2022 37.39 37.98 37.02 37.46
929 NYSE CTS Thu, Jul 21, 2022 36.86 37.64 36.34 37.60
928 NYSE CTS Wed, Jul 20, 2022 36.10 37.15 35.91 37.04
927 NYSE CTS Tue, Jul 19, 2022 35.08 36.54 35.08 36.37
926 NYSE CTS Mon, Jul 18, 2022 35.61 35.82 34.37 34.59
925 NYSE CTS Fri, Jul 15, 2022 34.78 35.40 34.29 35.33
924 NYSE CTS Thu, Jul 14, 2022 34.15 34.42 33.41 34.30
923 NYSE CTS Wed, Jul 13, 2022 33.87 34.76 33.62 34.65
922 NYSE CTS Tue, Jul 12, 2022 33.85 34.19 33.48 33.53
921 NYSE CTS Mon, Jul 11, 2022 33.29 33.89 33.12 33.78
920 NYSE CTS Fri, Jul 8, 2022 33.13 33.55 32.86 33.38
919 NYSE CTS Thu, Jul 7, 2022 33.16 33.78 33.16 33.35
918 NYSE CTS Wed, Jul 6, 2022 33.64 33.83 32.57 32.93
917 NYSE CTS Tue, Jul 5, 2022 33.47 33.88 32.45 33.85
916 NYSE CTS Fri, Jul 1, 2022 33.93 34.36 33.12 34.14
915 NYSE CTS Thu, Jun 30, 2022 33.17 34.30 33.12 34.05
914 NYSE CTS Wed, Jun 29, 2022 34.57 34.57 33.58 33.65
913 NYSE CTS Tue, Jun 28, 2022 34.62 35.15 34.19 34.21
912 NYSE CTS Mon, Jun 27, 2022 33.88 34.79 33.48 34.58
911 NYSE CTS Fri, Jun 24, 2022 32.91 34.06 32.91 33.39
910 NYSE CTS Thu, Jun 23, 2022 32.98 33.04 31.90 32.68
909 NYSE CTS Wed, Jun 22, 2022 33.69 33.97 32.47 32.92
908 NYSE CTS Tue, Jun 21, 2022 34.52 34.52 33.72 33.89
907 NYSE CTS Fri, Jun 17, 2022 34.24 34.62 33.78 33.96
906 NYSE CTS Thu, Jun 16, 2022 36.16 36.16 33.40 33.67
905 NYSE CTS Wed, Jun 15, 2022 37.05 37.33 36.31 36.64
904 NYSE CTS Tue, Jun 14, 2022 36.90 36.90 36.28 36.59
903 NYSE CTS Mon, Jun 13, 2022 37.49 37.68 36.48 36.64
902 NYSE CTS Fri, Jun 10, 2022 38.69 38.91 38.44 38.44
901 NYSE CTS Thu, Jun 9, 2022 39.60 39.82 39.37 39.37
900 NYSE CTS Wed, Jun 8, 2022 40.58 40.58 39.77 39.79
899 NYSE CTS Tue, Jun 7, 2022 40.50 40.73 39.96 40.73
898 NYSE CTS Mon, Jun 6, 2022 41.10 41.18 40.43 40.96
897 NYSE CTS Fri, Jun 3, 2022 41.00 41.09 40.46 40.59
896 NYSE CTS Thu, Jun 2, 2022 40.29 41.39 38.75 41.17
895 NYSE CTS Wed, Jun 1, 2022 40.87 41.77 40.38 41.19
894 NYSE CTS Tue, May 31, 2022 40.50 40.86 39.81 40.67
893 NYSE CTS Fri, May 27, 2022 39.21 40.60 39.20 40.54
892 NYSE CTS Thu, May 26, 2022 37.38 39.80 37.38 39.33
891 NYSE CTS Wed, May 25, 2022 36.74 37.42 36.73 37.25
890 NYSE CTS Tue, May 24, 2022 37.18 37.43 36.27 36.83
889 NYSE CTS Mon, May 23, 2022 37.96 37.96 37.16 37.59
888 NYSE CTS Fri, May 20, 2022 38.20 38.41 36.72 37.55
887 NYSE CTS Thu, May 19, 2022 38.71 39.32 37.51 37.90
886 NYSE CTS Wed, May 18, 2022 39.00 40.03 38.97 39.10
885 NYSE CTS Tue, May 17, 2022 37.63 39.63 37.63 39.51
884 NYSE CTS Mon, May 16, 2022 36.01 37.62 35.54 36.92
883 NYSE CTS Fri, May 13, 2022 35.73 36.54 35.35 36.15
882 NYSE CTS Thu, May 12, 2022 35.33 35.76 34.84 35.50
881 NYSE CTS Wed, May 11, 2022 35.94 36.44 35.26 35.35
880 NYSE CTS Tue, May 10, 2022 36.47 36.49 35.37 35.95
879 NYSE CTS Mon, May 9, 2022 36.12 36.54 35.46 36.03
878 NYSE CTS Fri, May 6, 2022 35.84 36.71 35.40 36.61
877 NYSE CTS Thu, May 5, 2022 37.11 37.57 35.34 35.85
876 NYSE CTS Wed, May 4, 2022 36.64 37.81 36.02 37.71
875 NYSE CTS Tue, May 3, 2022 35.41 36.63 35.29 36.43
874 NYSE CTS Mon, May 2, 2022 35.40 35.85 34.94 35.59
873 NYSE CTS Fri, Apr 29, 2022 34.35 35.66 34.35 35.37
872 NYSE CTS Thu, Apr 28, 2022 33.07 34.90 33.07 34.66
871 NYSE CTS Wed, Apr 27, 2022 33.02 33.76 32.38 32.61
870 NYSE CTS Tue, Apr 26, 2022 33.93 34.22 33.11 33.19
869 NYSE CTS Mon, Apr 25, 2022 34.34 34.47 33.57 34.39
868 NYSE CTS Fri, Apr 22, 2022 35.20 35.25 34.40 34.55
867 NYSE CTS Thu, Apr 21, 2022 36.32 36.32 35.22 35.25
866 NYSE CTS Wed, Apr 20, 2022 35.17 36.47 35.17 36.10
865 NYSE CTS Tue, Apr 19, 2022 34.18 35.05 34.18 34.83
864 NYSE CTS Mon, Apr 18, 2022 34.19 34.54 33.75 33.91
863 NYSE CTS Thu, Apr 14, 2022 34.88 34.88 34.21 34.30
862 NYSE CTS Wed, Apr 13, 2022 34.59 35.46 34.56 34.67
861 NYSE CTS Tue, Apr 12, 2022 34.23 34.86 34.23 34.32
860 NYSE CTS Mon, Apr 11, 2022 34.23 34.80 33.67 33.83
859 NYSE CTS Fri, Apr 8, 2022 34.99 35.08 34.24 34.33
858 NYSE CTS Thu, Apr 7, 2022 34.75 35.26 34.71 34.97
857 NYSE CTS Wed, Apr 6, 2022 34.93 35.20 34.29 34.64
856 NYSE CTS Tue, Apr 5, 2022 36.07 36.29 35.04 35.12
855 NYSE CTS Mon, Apr 4, 2022 36.17 36.34 35.68 36.04
854 NYSE CTS Fri, Apr 1, 2022 35.69 36.39 35.35 36.37
853 NYSE CTS Thu, Mar 31, 2022 35.42 35.63 35.20 35.34
852 NYSE CTS Wed, Mar 30, 2022 36.49 36.56 35.48 35.63
851 NYSE CTS Tue, Mar 29, 2022 36.01 36.91 36.01 36.62
850 NYSE CTS Mon, Mar 28, 2022 35.95 36.20 35.43 35.65
849 NYSE CTS Fri, Mar 25, 2022 35.36 36.29 35.36 36.16
848 NYSE CTS Thu, Mar 24, 2022 34.83 35.47 34.72 35.47
847 NYSE CTS Wed, Mar 23, 2022 35.59 35.59 34.77 34.89
846 NYSE CTS Tue, Mar 22, 2022 35.97 36.10 35.41 35.65
845 NYSE CTS Mon, Mar 21, 2022 36.18 36.35 35.43 35.64
844 NYSE CTS Fri, Mar 18, 2022 36.29 36.38 35.77 36.13
843 NYSE CTS Thu, Mar 17, 2022 35.70 36.49 35.66 36.20
842 NYSE CTS Wed, Mar 16, 2022 35.36 36.33 35.30 35.99
841 NYSE CTS Tue, Mar 15, 2022 35.41 35.88 34.96 35.18
840 NYSE CTS Mon, Mar 14, 2022 35.03 35.56 34.99 35.44
839 NYSE CTS Fri, Mar 11, 2022 34.81 35.23 34.53 34.83
838 NYSE CTS Thu, Mar 10, 2022 34.51 34.81 34.17 34.72
837 NYSE CTS Wed, Mar 9, 2022 34.98 35.22 34.80 34.95
836 NYSE CTS Tue, Mar 8, 2022 34.52 35.35 34.29 34.33
835 NYSE CTS Mon, Mar 7, 2022 34.76 34.76 34.03 34.32
834 NYSE CTS Fri, Mar 4, 2022 35.06 35.19 34.26 34.67
833 NYSE CTS Thu, Mar 3, 2022 35.94 35.94 34.93 35.28
832 NYSE CTS Wed, Mar 2, 2022 35.87 36.33 35.43 35.59
831 NYSE CTS Tue, Mar 1, 2022 37.75 38.09 35.25 35.53
830 NYSE CTS Mon, Feb 28, 2022 37.04 38.17 37.04 37.94
829 NYSE CTS Fri, Feb 25, 2022 36.43 37.50 36.24 37.25
828 NYSE CTS Thu, Feb 24, 2022 35.14 36.50 35.05 36.49
827 NYSE CTS Wed, Feb 23, 2022 36.15 36.55 35.97 36.02
826 NYSE CTS Tue, Feb 22, 2022 35.59 36.28 35.34 35.85
825 NYSE CTS Fri, Feb 18, 2022 35.24 35.95 35.24 35.53
824 NYSE CTS Thu, Feb 17, 2022 34.82 35.55 34.45 35.44
823 NYSE CTS Wed, Feb 16, 2022 34.41 35.21 34.31 35.09
822 NYSE CTS Tue, Feb 15, 2022 34.02 34.70 34.02 34.57
821 NYSE CTS Mon, Feb 14, 2022 33.50 34.00 33.38 33.71
820 NYSE CTS Fri, Feb 11, 2022 33.45 34.06 32.98 33.39
819 NYSE CTS Thu, Feb 10, 2022 33.25 34.00 33.15 33.59
818 NYSE CTS Wed, Feb 9, 2022 33.33 33.79 33.28 33.73
817 NYSE CTS Tue, Feb 8, 2022 31.98 32.84 31.98 32.65
816 NYSE CTS Mon, Feb 7, 2022 32.19 32.61 32.05 32.11
815 NYSE CTS Fri, Feb 4, 2022 32.43 32.66 31.76 32.45
814 NYSE CTS Thu, Feb 3, 2022 32.94 33.26 32.62 32.72
813 NYSE CTS Wed, Feb 2, 2022 33.44 33.50 32.80 33.21
812 NYSE CTS Tue, Feb 1, 2022 33.68 33.68 32.85 33.31
811 NYSE CTS Mon, Jan 31, 2022 31.81 33.55 31.81 33.55
810 NYSE CTS Fri, Jan 28, 2022 31.85 32.13 31.07 32.12
809 NYSE CTS Thu, Jan 27, 2022 32.60 33.23 31.88 31.97
808 NYSE CTS Wed, Jan 26, 2022 33.36 33.88 32.51 32.58
807 NYSE CTS Tue, Jan 25, 2022 33.52 33.52 32.28 32.83
806 NYSE CTS Mon, Jan 24, 2022 33.06 34.23 32.78 34.05
805 NYSE CTS Fri, Jan 21, 2022 33.66 34.77 33.48 33.61
804 NYSE CTS Thu, Jan 20, 2022 34.27 34.62 33.60 33.60
803 NYSE CTS Wed, Jan 19, 2022 35.26 35.77 34.08 34.15
802 NYSE CTS Tue, Jan 18, 2022 35.50 35.70 35.22 35.28
801 NYSE CTS Fri, Jan 14, 2022 35.11 35.94 34.77 35.84
800 NYSE CTS Thu, Jan 13, 2022 36.00 36.39 35.39 35.48
799 NYSE CTS Wed, Jan 12, 2022 35.68 36.00 35.49 35.80
798 NYSE CTS Tue, Jan 11, 2022 36.06 36.20 35.18 35.58
797 NYSE CTS Mon, Jan 10, 2022 36.21 36.21 35.63 35.92
796 NYSE CTS Fri, Jan 7, 2022 37.00 37.33 36.18 36.29
795 NYSE CTS Thu, Jan 6, 2022 37.23 37.79 37.08 37.10
794 NYSE CTS Wed, Jan 5, 2022 37.74 38.17 37.20 37.27
793 NYSE CTS Tue, Jan 4, 2022 37.56 38.17 37.37 37.50
792 NYSE CTS Mon, Jan 3, 2022 36.90 38.08 36.90 37.55
791 NYSE CTS Fri, Dec 31, 2021 36.49 37.19 36.35 36.72
790 NYSE CTS Thu, Dec 30, 2021 37.51 37.63 36.59 36.68
789 NYSE CTS Wed, Dec 29, 2021 37.16 37.66 37.16 37.63
788 NYSE CTS Tue, Dec 28, 2021 36.92 37.51 36.88 37.13
787 NYSE CTS Mon, Dec 27, 2021 36.10 37.24 35.91 37.16
786 NYSE CTS Thu, Dec 23, 2021 36.00 36.56 35.99 36.32
785 NYSE CTS Wed, Dec 22, 2021 35.44 35.86 35.18 35.86
784 NYSE CTS Tue, Dec 21, 2021 34.52 35.92 34.52 35.60
783 NYSE CTS Mon, Dec 20, 2021 33.81 34.30 33.32 34.18
782 NYSE CTS Fri, Dec 17, 2021 34.99 35.12 34.02 34.15
781 NYSE CTS Thu, Dec 16, 2021 35.80 35.87 34.72 35.12
780 NYSE CTS Wed, Dec 15, 2021 34.73 35.52 34.29 35.47
779 NYSE CTS Tue, Dec 14, 2021 34.48 35.19 34.35 34.51
778 NYSE CTS Mon, Dec 13, 2021 35.01 35.01 34.33 34.56
777 NYSE CTS Fri, Dec 10, 2021 35.64 35.64 34.99 35.08
776 NYSE CTS Thu, Dec 9, 2021 35.92 35.97 35.24 35.28
775 NYSE CTS Wed, Dec 8, 2021 36.16 36.32 35.85 36.12
774 NYSE CTS Tue, Dec 7, 2021 36.14 36.49 35.82 35.95
773 NYSE CTS Mon, Dec 6, 2021 35.76 36.10 35.15 35.93
772 NYSE CTS Fri, Dec 3, 2021 36.53 36.53 35.09 35.27
771 NYSE CTS Thu, Dec 2, 2021 35.40 36.52 34.81 36.25
770 NYSE CTS Wed, Dec 1, 2021 35.88 36.14 35.21 35.22
769 NYSE CTS Tue, Nov 30, 2021 35.05 35.21 34.45 34.84
768 NYSE CTS Mon, Nov 29, 2021 36.27 36.30 35.33 35.41
767 NYSE CTS Fri, Nov 26, 2021 36.91 37.16 35.03 35.57
766 NYSE CTS Wed, Nov 24, 2021 37.64 38.27 37.43 38.08
765 NYSE CTS Tue, Nov 23, 2021 38.30 38.52 37.84 38.05
764 NYSE CTS Mon, Nov 22, 2021 37.75 38.54 37.21 38.11
763 NYSE CTS Fri, Nov 19, 2021 37.50 37.95 37.44 37.51
762 NYSE CTS Thu, Nov 18, 2021 38.17 38.38 37.53 37.69
761 NYSE CTS Wed, Nov 17, 2021 38.18 38.18 37.48 38.09
760 NYSE CTS Tue, Nov 16, 2021 37.83 38.58 37.83 38.18
759 NYSE CTS Mon, Nov 15, 2021 37.65 37.98 37.37 37.93
758 NYSE CTS Fri, Nov 12, 2021 37.80 37.80 37.17 37.34
757 NYSE CTS Thu, Nov 11, 2021 36.89 37.65 36.89 37.55
756 NYSE CTS Wed, Nov 10, 2021 36.80 37.17 36.49 36.95
755 NYSE CTS Tue, Nov 9, 2021 37.62 37.63 36.61 36.81
754 NYSE CTS Mon, Nov 8, 2021 37.65 38.37 37.58 37.63
753 NYSE CTS Fri, Nov 5, 2021 37.04 37.75 36.80 37.60
752 NYSE CTS Thu, Nov 4, 2021 37.36 37.51 36.61 36.69
751 NYSE CTS Wed, Nov 3, 2021 36.57 37.22 36.18 37.16
750 NYSE CTS Tue, Nov 2, 2021 36.54 36.77 36.19 36.53
749 NYSE CTS Mon, Nov 1, 2021 35.61 36.74 35.30 36.29
748 NYSE CTS Fri, Oct 29, 2021 35.10 35.77 34.88 35.62
747 NYSE CTS Thu, Oct 28, 2021 34.74 35.39 34.74 35.25
746 NYSE CTS Wed, Oct 27, 2021 32.72 34.29 32.00 34.25
745 NYSE CTS Tue, Oct 26, 2021 31.86 32.29 31.61 31.72
744 NYSE CTS Mon, Oct 25, 2021 32.49 32.52 31.83 31.92
743 NYSE CTS Fri, Oct 22, 2021 32.50 32.95 32.26 32.29
742 NYSE CTS Thu, Oct 21, 2021 31.99 33.09 31.95 32.39
741 NYSE CTS Wed, Oct 20, 2021 31.34 32.72 31.18 32.36
740 NYSE CTS Tue, Oct 19, 2021 31.00 31.35 30.46 31.31
739 NYSE CTS Mon, Oct 18, 2021 30.00 30.96 29.95 30.86
738 NYSE CTS Fri, Oct 15, 2021 30.72 30.96 30.19 30.22
737 NYSE CTS Thu, Oct 14, 2021 29.99 30.77 28.72 30.29
736 NYSE CTS Wed, Oct 13, 2021 31.52 31.66 30.99 31.30
735 NYSE CTS Tue, Oct 12, 2021 31.57 31.76 31.25 31.39
734 NYSE CTS Mon, Oct 11, 2021 31.97 32.05 31.55 31.55
733 NYSE CTS Fri, Oct 8, 2021 31.69 32.28 31.57 31.86
732 NYSE CTS Thu, Oct 7, 2021 31.57 32.11 31.57 31.79
731 NYSE CTS Wed, Oct 6, 2021 31.52 31.61 31.08 31.26
730 NYSE CTS Tue, Oct 5, 2021 31.63 32.04 31.42 31.94
729 NYSE CTS Mon, Oct 4, 2021 31.53 31.73 31.29 31.52
728 NYSE CTS Fri, Oct 1, 2021 30.96 31.85 30.91 31.69
727 NYSE CTS Thu, Sep 30, 2021 31.67 31.98 30.91 30.91
726 NYSE CTS Wed, Sep 29, 2021 31.54 31.64 31.18 31.43
725 NYSE CTS Tue, Sep 28, 2021 31.53 31.53 30.95 31.36
724 NYSE CTS Mon, Sep 27, 2021 31.48 32.09 31.44 31.66
723 NYSE CTS Fri, Sep 24, 2021 31.25 31.95 31.25 31.58
722 NYSE CTS Thu, Sep 23, 2021 31.54 31.78 31.34 31.47
721 NYSE CTS Wed, Sep 22, 2021 31.33 31.33 31.02 31.18
720 NYSE CTS Tue, Sep 21, 2021 32.17 32.20 30.95 31.10
719 NYSE CTS Mon, Sep 20, 2021 31.48 32.06 31.02 32.02
718 NYSE CTS Fri, Sep 17, 2021 32.05 32.26 31.11 32.10
717 NYSE CTS Thu, Sep 16, 2021 31.65 32.22 31.35 31.97
716 NYSE CTS Wed, Sep 15, 2021 30.63 31.65 30.38 31.58
715 NYSE CTS Tue, Sep 14, 2021 31.65 31.65 30.55 30.76
714 NYSE CTS Mon, Sep 13, 2021 32.05 32.17 31.42 31.62
713 NYSE CTS Fri, Sep 10, 2021 32.20 32.54 31.78 31.89
712 NYSE CTS Thu, Sep 9, 2021 32.47 32.52 31.93 31.95
711 NYSE CTS Wed, Sep 8, 2021 33.55 33.57 32.63 32.65
710 NYSE CTS Tue, Sep 7, 2021 34.27 34.30 33.76 33.83
709 NYSE CTS Fri, Sep 3, 2021 34.29 34.60 34.25 34.30
708 NYSE CTS Thu, Sep 2, 2021 34.48 34.78 34.15 34.29
707 NYSE CTS Wed, Sep 1, 2021 35.09 35.10 34.18 34.45
706 NYSE CTS Tue, Aug 31, 2021 35.75 35.75 35.00 35.08
705 NYSE CTS Mon, Aug 30, 2021 35.72 36.03 35.50 35.96
704 NYSE CTS Fri, Aug 27, 2021 34.49 35.94 34.49 35.72
703 NYSE CTS Thu, Aug 26, 2021 34.77 35.06 34.49 34.49
702 NYSE CTS Wed, Aug 25, 2021 35.19 35.47 34.82 34.92
701 NYSE CTS Tue, Aug 24, 2021 35.33 35.80 34.97 35.18
700 NYSE CTS Mon, Aug 23, 2021 35.25 35.39 34.85 35.31
699 NYSE CTS Fri, Aug 20, 2021 34.47 35.56 34.47 35.05
698 NYSE CTS Thu, Aug 19, 2021 35.41 35.46 34.31 34.55
697 NYSE CTS Wed, Aug 18, 2021 36.00 36.57 35.52 35.55
696 NYSE CTS Tue, Aug 17, 2021 36.79 36.80 36.00 36.15
695 NYSE CTS Mon, Aug 16, 2021 35.73 37.08 35.57 37.04
694 NYSE CTS Fri, Aug 13, 2021 36.00 36.27 35.45 35.73
693 NYSE CTS Thu, Aug 12, 2021 36.30 36.39 35.86 36.07
692 NYSE CTS Wed, Aug 11, 2021 36.32 36.35 35.83 36.31
691 NYSE CTS Tue, Aug 10, 2021 35.55 36.25 35.32 36.25
690 NYSE CTS Mon, Aug 9, 2021 36.08 36.08 35.40 35.65
689 NYSE CTS Fri, Aug 6, 2021 35.72 36.06 35.25 36.00
688 NYSE CTS Thu, Aug 5, 2021 34.65 34.96 34.48 34.95
687 NYSE CTS Wed, Aug 4, 2021 34.53 34.92 34.35 34.41
686 NYSE CTS Tue, Aug 3, 2021 34.84 35.32 34.22 34.97
685 NYSE CTS Mon, Aug 2, 2021 35.13 35.63 34.81 34.84
684 NYSE CTS Fri, Jul 30, 2021 34.78 35.08 34.59 34.99
683 NYSE CTS Thu, Jul 29, 2021 34.59 34.96 34.54 34.78
682 NYSE CTS Wed, Jul 28, 2021 34.01 34.74 33.60 34.30
681 NYSE CTS Tue, Jul 27, 2021 34.01 34.79 33.22 33.49
680 NYSE CTS Mon, Jul 26, 2021 34.27 34.49 33.67 33.96
679 NYSE CTS Fri, Jul 23, 2021 33.44 34.11 33.13 34.04
678 NYSE CTS Thu, Jul 22, 2021 34.44 34.45 33.40 33.44
677 NYSE CTS Wed, Jul 21, 2021 34.59 34.86 34.22 34.64
676 NYSE CTS Tue, Jul 20, 2021 33.80 34.90 33.80 34.18
675 NYSE CTS Mon, Jul 19, 2021 34.03 34.21 33.33 33.62
674 NYSE CTS Fri, Jul 16, 2021 35.60 36.07 34.57 34.64
673 NYSE CTS Thu, Jul 15, 2021 35.37 35.50 34.99 35.29
672 NYSE CTS Wed, Jul 14, 2021 36.22 36.40 35.52 35.69
671 NYSE CTS Tue, Jul 13, 2021 35.89 36.22 35.89 35.99
670 NYSE CTS Mon, Jul 12, 2021 36.04 36.33 35.92 36.11
669 NYSE CTS Fri, Jul 9, 2021 35.36 36.29 35.36 35.93
668 NYSE CTS Thu, Jul 8, 2021 35.26 35.93 35.05 35.27
667 NYSE CTS Wed, Jul 7, 2021 35.95 36.61 35.66 36.03
666 NYSE CTS Tue, Jul 6, 2021 36.98 36.98 35.57 35.96
665 NYSE CTS Fri, Jul 2, 2021 37.75 37.75 36.84 36.92
664 NYSE CTS Thu, Jul 1, 2021 37.51 37.88 37.16 37.49
663 NYSE CTS Wed, Jun 30, 2021 36.23 37.44 36.02 37.16
662 NYSE CTS Tue, Jun 29, 2021 36.07 36.31 35.88 35.96
661 NYSE CTS Mon, Jun 28, 2021 35.47 35.84 35.40 35.77
660 NYSE CTS Fri, Jun 25, 2021 35.58 36.12 35.48 35.58
659 NYSE CTS Thu, Jun 24, 2021 35.69 35.77 35.22 35.64
658 NYSE CTS Wed, Jun 23, 2021 35.26 35.80 35.19 35.48
657 NYSE CTS Tue, Jun 22, 2021 35.58 35.72 35.04 35.45
656 NYSE CTS Mon, Jun 21, 2021 35.62 36.27 35.62 35.88
655 NYSE CTS Fri, Jun 18, 2021 36.56 36.68 35.37 35.54
654 NYSE CTS Thu, Jun 17, 2021 37.83 37.83 36.71 36.88
653 NYSE CTS Wed, Jun 16, 2021 36.94 38.00 36.85 37.61
652 NYSE CTS Tue, Jun 15, 2021 36.81 37.17 36.42 36.82
651 NYSE CTS Mon, Jun 14, 2021 37.20 37.47 36.69 36.77
650 NYSE CTS Fri, Jun 11, 2021 37.15 37.15 36.68 37.11
649 NYSE CTS Thu, Jun 10, 2021 37.50 37.57 36.91 37.09
648 NYSE CTS Wed, Jun 9, 2021 38.26 38.26 37.42 37.52
647 NYSE CTS Tue, Jun 8, 2021 38.40 38.55 37.95 38.41
646 NYSE CTS Mon, Jun 7, 2021 38.79 38.80 38.08 38.53
645 NYSE CTS Fri, Jun 4, 2021 38.71 38.95 38.36 38.60
644 NYSE CTS Thu, Jun 3, 2021 38.26 38.87 38.21 38.62
643 NYSE CTS Wed, Jun 2, 2021 39.05 39.06 37.92 38.27
642 NYSE CTS Tue, Jun 1, 2021 38.50 39.49 38.27 39.12
641 NYSE CTS Fri, May 28, 2021 38.42 38.87 37.80 38.25
640 NYSE CTS Thu, May 27, 2021 38.20 39.16 38.20 38.34
639 NYSE CTS Wed, May 26, 2021 37.63 38.04 37.10 37.97
638 NYSE CTS Tue, May 25, 2021 38.52 38.75 37.28 37.32
637 NYSE CTS Mon, May 24, 2021 38.54 38.79 38.25 38.43
636 NYSE CTS Fri, May 21, 2021 37.70 38.19 37.53 37.99
635 NYSE CTS Thu, May 20, 2021 37.21 37.36 36.52 37.23
634 NYSE CTS Wed, May 19, 2021 36.13 37.05 35.76 37.00
633 NYSE CTS Tue, May 18, 2021 36.91 38.00 36.85 36.88
632 NYSE CTS Mon, May 17, 2021 36.93 37.50 36.01 36.85
631 NYSE CTS Fri, May 14, 2021 34.26 35.92 34.26 34.50
630 NYSE CTS Thu, May 13, 2021 31.95 33.85 31.93 33.81
629 NYSE CTS Wed, May 12, 2021 32.49 32.64 31.61 31.68
628 NYSE CTS Tue, May 11, 2021 31.70 32.77 31.70 32.68
627 NYSE CTS Mon, May 10, 2021 33.02 33.30 32.28 32.28
626 NYSE CTS Fri, May 7, 2021 32.40 33.46 32.35 33.11
625 NYSE CTS Thu, May 6, 2021 32.18 32.61 31.74 32.56
624 NYSE CTS Wed, May 5, 2021 31.79 32.44 31.46 32.15
623 NYSE CTS Tue, May 4, 2021 31.60 32.01 31.12 31.81
622 NYSE CTS Mon, May 3, 2021 32.67 33.69 31.60 31.64
621 NYSE CTS Fri, Apr 30, 2021 30.42 32.64 30.20 32.52
620 NYSE CTS Thu, Apr 29, 2021 32.32 33.25 29.80 29.89
619 NYSE CTS Wed, Apr 28, 2021 31.26 31.84 31.03 31.76
618 NYSE CTS Tue, Apr 27, 2021 31.33 31.51 31.02 31.43
617 NYSE CTS Mon, Apr 26, 2021 31.35 32.05 31.33 31.50
616 NYSE CTS Fri, Apr 23, 2021 31.03 31.55 30.79 31.19
615 NYSE CTS Thu, Apr 22, 2021 31.31 31.31 30.79 30.87
614 NYSE CTS Wed, Apr 21, 2021 30.64 31.25 30.00 31.05
613 NYSE CTS Tue, Apr 20, 2021 30.80 30.85 30.41 30.56
612 NYSE CTS Mon, Apr 19, 2021 30.57 30.89 30.30 30.85
611 NYSE CTS Fri, Apr 16, 2021 31.04 31.04 30.36 30.68
610 NYSE CTS Thu, Apr 15, 2021 30.72 30.88 30.46 30.82
609 NYSE CTS Wed, Apr 14, 2021 30.32 30.81 30.32 30.58
608 NYSE CTS Tue, Apr 13, 2021 30.88 30.99 30.09 30.34
607 NYSE CTS Mon, Apr 12, 2021 30.93 31.10 30.66 31.07
606 NYSE CTS Fri, Apr 9, 2021 31.42 31.42 30.78 30.97
605 NYSE CTS Thu, Apr 8, 2021 31.15 31.37 30.56 31.28
604 NYSE CTS Wed, Apr 7, 2021 31.67 31.67 30.84 30.89
603 NYSE CTS Tue, Apr 6, 2021 32.05 32.41 31.44 31.45
602 NYSE CTS Mon, Apr 5, 2021 32.00 32.42 31.56 32.14
601 NYSE CTS Thu, Apr 1, 2021 31.23 31.77 31.03 31.66
600 NYSE CTS Wed, Mar 31, 2021 31.03 31.45 30.45 31.06
599 NYSE CTS Tue, Mar 30, 2021 30.45 31.18 30.18 30.92
598 NYSE CTS Mon, Mar 29, 2021 30.65 31.21 30.06 30.08
597 NYSE CTS Fri, Mar 26, 2021 30.72 30.88 30.13 30.71
596 NYSE CTS Thu, Mar 25, 2021 29.80 30.55 29.31 30.36
595 NYSE CTS Wed, Mar 24, 2021 30.57 31.59 30.13 30.18
594 NYSE CTS Tue, Mar 23, 2021 31.74 31.81 30.10 30.19
593 NYSE CTS Mon, Mar 22, 2021 32.68 32.68 31.94 32.03
592 NYSE CTS Fri, Mar 19, 2021 33.29 33.29 32.57 32.84
591 NYSE CTS Thu, Mar 18, 2021 33.24 33.62 33.13 33.29
590 NYSE CTS Wed, Mar 17, 2021 33.22 33.65 32.80 33.60
589 NYSE CTS Tue, Mar 16, 2021 33.07 34.00 33.00 33.25
588 NYSE CTS Mon, Mar 15, 2021 33.18 33.18 32.43 33.00
587 NYSE CTS Fri, Mar 12, 2021 33.30 33.62 32.96 33.29
586 NYSE CTS Thu, Mar 11, 2021 33.60 33.90 33.00 33.44
585 NYSE CTS Wed, Mar 10, 2021 32.80 33.14 32.51 32.96
584 NYSE CTS Tue, Mar 9, 2021 33.08 33.22 32.50 32.66
583 NYSE CTS Mon, Mar 8, 2021 33.00 33.33 32.54 32.70
582 NYSE CTS Fri, Mar 5, 2021 32.65 32.79 32.13 32.72
581 NYSE CTS Thu, Mar 4, 2021 32.29 32.72 31.74 32.02
580 NYSE CTS Wed, Mar 3, 2021 32.24 33.04 32.24 32.46
579 NYSE CTS Tue, Mar 2, 2021 32.98 33.00 32.03 32.08
578 NYSE CTS Mon, Mar 1, 2021 32.76 33.12 32.60 33.04
577 NYSE CTS Fri, Feb 26, 2021 31.40 32.45 31.09 32.17
576 NYSE CTS Thu, Feb 25, 2021 32.13 32.54 31.20 31.32
575 NYSE CTS Wed, Feb 24, 2021 31.47 32.35 31.28 32.32
574 NYSE CTS Tue, Feb 23, 2021 31.29 31.65 30.89 31.24
573 NYSE CTS Mon, Feb 22, 2021 31.85 32.30 31.50 31.54
572 NYSE CTS Fri, Feb 19, 2021 31.75 32.50 31.75 32.14
571 NYSE CTS Thu, Feb 18, 2021 32.06 32.35 31.54 31.54
570 NYSE CTS Wed, Feb 17, 2021 32.03 32.82 31.93 32.25
569 NYSE CTS Tue, Feb 16, 2021 33.00 33.00 32.31 32.32
568 NYSE CTS Fri, Feb 12, 2021 32.67 33.05 32.35 32.70
567 NYSE CTS Thu, Feb 11, 2021 32.75 32.87 32.18 32.77
566 NYSE CTS Wed, Feb 10, 2021 33.21 33.41 32.32 32.45
565 NYSE CTS Tue, Feb 9, 2021 33.22 33.72 32.49 32.72
564 NYSE CTS Mon, Feb 8, 2021 32.77 33.70 32.62 33.39
563 NYSE CTS Fri, Feb 5, 2021 33.00 33.11 32.14 32.58
562 NYSE CTS Thu, Feb 4, 2021 31.75 32.95 31.63 32.50
561 NYSE CTS Wed, Feb 3, 2021 31.75 32.22 31.19 31.59
560 NYSE CTS Tue, Feb 2, 2021 32.05 32.27 31.35 31.94
559 NYSE CTS Mon, Feb 1, 2021 30.82 31.65 30.19 31.48
558 NYSE CTS Fri, Jan 29, 2021 30.93 31.39 30.43 30.50
557 NYSE CTS Thu, Jan 28, 2021 30.51 31.63 30.05 31.14
556 NYSE CTS Wed, Jan 27, 2021 31.32 31.34 29.87 30.06
555 NYSE CTS Tue, Jan 26, 2021 34.19 34.37 31.99 32.18
554 NYSE CTS Mon, Jan 25, 2021 34.42 35.02 33.69 33.96
553 NYSE CTS Fri, Jan 22, 2021 34.23 35.08 34.23 34.74
552 NYSE CTS Thu, Jan 21, 2021 35.70 35.70 34.37 34.83
551 NYSE CTS Wed, Jan 20, 2021 35.43 36.00 35.15 35.48
550 NYSE CTS Tue, Jan 19, 2021 35.74 35.98 35.17 35.40
549 NYSE CTS Fri, Jan 15, 2021 35.79 36.16 35.20 35.28
548 NYSE CTS Thu, Jan 14, 2021 36.61 37.22 36.43 36.50
547 NYSE CTS Wed, Jan 13, 2021 37.05 37.10 36.13 36.33
546 NYSE CTS Tue, Jan 12, 2021 36.29 36.94 36.29 36.87
545 NYSE CTS Mon, Jan 11, 2021 36.09 36.92 35.69 36.31
544 NYSE CTS Fri, Jan 8, 2021 36.88 37.26 36.10 36.69
543 NYSE CTS Thu, Jan 7, 2021 36.38 37.14 35.73 37.00
542 NYSE CTS Wed, Jan 6, 2021 35.28 36.50 35.04 36.41
541 NYSE CTS Tue, Jan 5, 2021 33.73 34.99 33.71 34.47
540 NYSE CTS Mon, Jan 4, 2021 34.81 34.92 33.07 33.68
539 NYSE CTS Thu, Dec 31, 2020 34.15 34.59 33.53 34.33
538 NYSE CTS Wed, Dec 30, 2020 33.72 34.18 33.72 33.97
537 NYSE CTS Tue, Dec 29, 2020 34.90 34.91 33.09 33.61
536 NYSE CTS Mon, Dec 28, 2020 34.27 34.94 34.26 34.82
535 NYSE CTS Thu, Dec 24, 2020 34.07 34.48 33.53 33.70
534 NYSE CTS Wed, Dec 23, 2020 33.83 34.31 33.81 34.04
533 NYSE CTS Tue, Dec 22, 2020 33.36 33.78 33.06 33.69
532 NYSE CTS Mon, Dec 21, 2020 33.97 33.97 32.87 33.46
531 NYSE CTS Fri, Dec 18, 2020 33.71 35.35 33.71 34.73
530 NYSE CTS Thu, Dec 17, 2020 33.36 33.77 33.03 33.57
529 NYSE CTS Wed, Dec 16, 2020 33.83 33.86 32.92 33.18
528 NYSE CTS Tue, Dec 15, 2020 33.02 33.63 32.89 33.62
527 NYSE CTS Mon, Dec 14, 2020 33.19 33.43 32.50 32.59
526 NYSE CTS Fri, Dec 11, 2020 32.15 33.45 32.15 32.95
525 NYSE CTS Thu, Dec 10, 2020 32.35 32.85 32.35 32.46
524 NYSE CTS Wed, Dec 9, 2020 32.52 32.90 32.27 32.57
523 NYSE CTS Tue, Dec 8, 2020 32.00 32.85 31.97 32.42
522 NYSE CTS Mon, Dec 7, 2020 32.18 32.30 31.67 32.19
521 NYSE CTS Fri, Dec 4, 2020 31.07 32.38 31.01 32.31
520 NYSE CTS Thu, Dec 3, 2020 31.25 31.31 30.84 31.07
519 NYSE CTS Wed, Dec 2, 2020 31.21 31.32 30.83 31.05
518 NYSE CTS Tue, Dec 1, 2020 31.10 31.32 30.73 31.17
517 NYSE CTS Mon, Nov 30, 2020 31.06 31.44 30.22 30.46
516 NYSE CTS Fri, Nov 27, 2020 31.58 31.96 30.85 31.30
515 NYSE CTS Wed, Nov 25, 2020 31.98 32.29 31.57 31.67
514 NYSE CTS Tue, Nov 24, 2020 31.58 33.01 31.49 32.17
513 NYSE CTS Mon, Nov 23, 2020 31.00 31.23 30.29 31.17
512 NYSE CTS Fri, Nov 20, 2020 30.65 31.36 30.36 30.74
511 NYSE CTS Thu, Nov 19, 2020 30.88 31.18 30.21 30.95
510 NYSE CTS Wed, Nov 18, 2020 32.20 32.42 31.05 31.05
509 NYSE CTS Tue, Nov 17, 2020 31.15 32.21 31.15 32.03
508 NYSE CTS Mon, Nov 16, 2020 31.93 32.09 31.08 31.74
507 NYSE CTS Fri, Nov 13, 2020 30.49 31.45 30.46 31.28
506 NYSE CTS Thu, Nov 12, 2020 31.21 31.72 29.60 30.10
505 NYSE CTS Wed, Nov 11, 2020 31.82 31.99 30.90 31.57
504 NYSE CTS Tue, Nov 10, 2020 29.99 31.94 29.95 31.60
503 NYSE CTS Mon, Nov 9, 2020 30.34 31.45 29.50 29.54
502 NYSE CTS Fri, Nov 6, 2020 29.40 29.71 28.95 29.34
501 NYSE CTS Thu, Nov 5, 2020 27.33 29.30 27.33 29.23
500 NYSE CTS Wed, Nov 4, 2020 27.96 28.20 26.93 27.29
499 NYSE CTS Tue, Nov 3, 2020 28.85 29.44 28.56 28.60
498 NYSE CTS Mon, Nov 2, 2020 27.89 28.34 27.32 28.15
497 NYSE CTS Fri, Oct 30, 2020 26.52 27.88 26.28 27.64
496 NYSE CTS Thu, Oct 29, 2020 25.72 27.24 25.72 26.46
495 NYSE CTS Wed, Oct 28, 2020 25.97 26.34 25.40 25.53
494 NYSE CTS Tue, Oct 27, 2020 26.55 26.70 26.42 26.55
493 NYSE CTS Mon, Oct 26, 2020 26.75 26.75 26.07 26.51
492 NYSE CTS Fri, Oct 23, 2020 27.13 27.58 26.87 27.14
491 NYSE CTS Thu, Oct 22, 2020 26.50 27.16 26.10 27.12
490 NYSE CTS Wed, Oct 21, 2020 25.79 26.42 25.73 26.25
489 NYSE CTS Tue, Oct 20, 2020 25.84 26.07 25.68 25.86
488 NYSE CTS Mon, Oct 19, 2020 25.96 26.37 25.65 25.71
487 NYSE CTS Fri, Oct 16, 2020 25.52 26.17 25.52 25.75
486 NYSE CTS Thu, Oct 15, 2020 24.51 25.49 24.47 25.34
485 NYSE CTS Wed, Oct 14, 2020 24.75 25.32 24.73 24.77
484 NYSE CTS Tue, Oct 13, 2020 24.90 25.23 24.62 24.77
483 NYSE CTS Mon, Oct 12, 2020 24.84 25.18 24.76 25.07
482 NYSE CTS Fri, Oct 9, 2020 25.01 25.14 24.62 24.86
481 NYSE CTS Thu, Oct 8, 2020 24.82 25.13 24.54 24.88
480 NYSE CTS Wed, Oct 7, 2020 23.91 24.54 23.76 24.47
479 NYSE CTS Tue, Oct 6, 2020 23.54 24.29 23.27 23.59
478 NYSE CTS Mon, Oct 5, 2020 22.63 23.18 22.63 23.12
477 NYSE CTS Fri, Oct 2, 2020 22.10 22.56 22.03 22.38
476 NYSE CTS Thu, Oct 1, 2020 22.20 22.59 22.07 22.50
475 NYSE CTS Wed, Sep 30, 2020 21.95 22.37 21.90 22.03
474 NYSE CTS Tue, Sep 29, 2020 21.97 22.27 21.58 21.95
473 NYSE CTS Mon, Sep 28, 2020 21.82 22.35 21.82 22.11
472 NYSE CTS Fri, Sep 25, 2020 21.11 21.76 21.04 21.60
471 NYSE CTS Thu, Sep 24, 2020 21.38 21.54 21.03 21.31
470 NYSE CTS Wed, Sep 23, 2020 21.38 22.23 21.17 21.21
469 NYSE CTS Tue, Sep 22, 2020 21.72 21.72 20.69 21.30
468 NYSE CTS Mon, Sep 21, 2020 22.53 22.66 20.67 21.72
467 NYSE CTS Fri, Sep 18, 2020 22.56 23.08 22.55 22.94
466 NYSE CTS Thu, Sep 17, 2020 21.83 22.26 21.63 22.22
465 NYSE CTS Wed, Sep 16, 2020 21.60 22.18 21.40 21.94
464 NYSE CTS Tue, Sep 15, 2020 21.30 21.78 21.14 21.45
463 NYSE CTS Mon, Sep 14, 2020 20.89 21.12 20.75 21.07
462 NYSE CTS Fri, Sep 11, 2020 20.34 20.78 20.27 20.65
461 NYSE CTS Thu, Sep 10, 2020 20.57 20.57 20.12 20.27
460 NYSE CTS Wed, Sep 9, 2020 20.80 20.90 20.28 20.37
459 NYSE CTS Tue, Sep 8, 2020 20.87 21.00 20.56 20.59
458 NYSE CTS Fri, Sep 4, 2020 21.18 21.39 20.90 21.03
457 NYSE CTS Thu, Sep 3, 2020 21.82 21.84 20.69 20.78
456 NYSE CTS Wed, Sep 2, 2020 21.44 21.87 21.30 21.81
455 NYSE CTS Tue, Sep 1, 2020 20.90 21.28 20.62 21.26
454 NYSE CTS Mon, Aug 31, 2020 21.30 21.44 20.87 20.90
453 NYSE CTS Fri, Aug 28, 2020 21.42 21.44 21.07 21.37
452 NYSE CTS Thu, Aug 27, 2020 21.89 21.89 21.23 21.28
451 NYSE CTS Wed, Aug 26, 2020 21.81 22.17 21.65 21.67
450 NYSE CTS Tue, Aug 25, 2020 21.70 21.88 21.48 21.85
449 NYSE CTS Mon, Aug 24, 2020 21.43 21.60 21.23 21.51
448 NYSE CTS Fri, Aug 21, 2020 21.39 21.50 20.88 21.11
447 NYSE CTS Thu, Aug 20, 2020 21.48 21.59 21.12 21.45
446 NYSE CTS Wed, Aug 19, 2020 21.74 21.98 21.55 21.77
445 NYSE CTS Tue, Aug 18, 2020 21.99 22.08 21.53 21.64
444 NYSE CTS Mon, Aug 17, 2020 22.00 22.13 21.60 22.09
443 NYSE CTS Fri, Aug 14, 2020 21.80 22.25 21.71 21.98
442 NYSE CTS Thu, Aug 13, 2020 22.26 22.26 21.79 22.02
441 NYSE CTS Wed, Aug 12, 2020 22.32 22.94 22.30 22.42
440 NYSE CTS Tue, Aug 11, 2020 22.03 22.42 21.91 22.21
439 NYSE CTS Mon, Aug 10, 2020 21.76 21.96 21.66 21.70
438 NYSE CTS Fri, Aug 7, 2020 21.08 21.75 21.03 21.74
437 NYSE CTS Thu, Aug 6, 2020 20.95 21.37 20.95 21.26
436 NYSE CTS Wed, Aug 5, 2020 21.13 21.13 20.59 20.86
435 NYSE CTS Tue, Aug 4, 2020 20.70 21.26 20.66 20.91
434 NYSE CTS Mon, Aug 3, 2020 19.70 20.92 19.61 20.63
433 NYSE CTS Fri, Jul 31, 2020 20.47 20.99 19.55 19.86
432 NYSE CTS Thu, Jul 30, 2020 20.31 21.02 20.26 20.67
431 NYSE CTS Wed, Jul 29, 2020 20.05 20.75 20.02 20.70
430 NYSE CTS Tue, Jul 28, 2020 20.30 20.53 19.97 20.08
429 NYSE CTS Mon, Jul 27, 2020 19.86 20.71 19.75 20.47
428 NYSE CTS Fri, Jul 24, 2020 20.92 20.92 19.73 19.77
427 NYSE CTS Thu, Jul 23, 2020 19.75 20.91 19.75 20.87
426 NYSE CTS Wed, Jul 22, 2020 19.78 20.18 19.66 19.76
425 NYSE CTS Tue, Jul 21, 2020 19.92 20.20 19.71 19.84
424 NYSE CTS Mon, Jul 20, 2020 19.76 19.85 19.35 19.60
423 NYSE CTS Fri, Jul 17, 2020 20.04 20.33 19.82 19.88
422 NYSE CTS Thu, Jul 16, 2020 20.07 20.22 19.72 20.08
421 NYSE CTS Wed, Jul 15, 2020 19.88 20.42 19.88 20.15
420 NYSE CTS Tue, Jul 14, 2020 19.06 19.43 18.77 19.34
419 NYSE CTS Mon, Jul 13, 2020 19.27 19.69 19.01 19.02
418 NYSE CTS Fri, Jul 10, 2020 18.64 18.99 18.52 18.93
417 NYSE CTS Thu, Jul 9, 2020 18.80 18.90 18.17 18.45
416 NYSE CTS Wed, Jul 8, 2020 19.01 19.10 18.50 18.89
415 NYSE CTS Tue, Jul 7, 2020 19.59 19.59 19.02 19.11
414 NYSE CTS Mon, Jul 6, 2020 20.02 20.26 19.56 19.77
413 NYSE CTS Thu, Jul 2, 2020 19.90 20.18 19.56 19.67
412 NYSE CTS Wed, Jul 1, 2020 20.11 20.30 19.26 19.41
411 NYSE CTS Tue, Jun 30, 2020 19.69 20.30 19.69 20.04
410 NYSE CTS Mon, Jun 29, 2020 19.89 20.43 19.71 19.90
409 NYSE CTS Fri, Jun 26, 2020 19.47 19.77 19.08 19.61
408 NYSE CTS Thu, Jun 25, 2020 19.45 19.66 18.78 19.66
407 NYSE CTS Wed, Jun 24, 2020 19.99 20.08 19.56 19.64
406 NYSE CTS Tue, Jun 23, 2020 20.67 20.72 20.01 20.25
405 NYSE CTS Mon, Jun 22, 2020 19.95 20.70 19.62 20.46
404 NYSE CTS Fri, Jun 19, 2020 20.04 20.35 19.90 20.11
403 NYSE CTS Thu, Jun 18, 2020 19.53 20.09 19.53 20.08
402 NYSE CTS Wed, Jun 17, 2020 20.74 20.74 19.86 19.83
401 NYSE CTS Tue, Jun 16, 2020 21.37 21.67 20.53 20.70
400 NYSE CTS Mon, Jun 15, 2020 19.45 20.72 19.21 20.61
399 NYSE CTS Fri, Jun 12, 2020 21.27 21.27 19.71 20.18
398 NYSE CTS Thu, Jun 11, 2020 20.30 20.65 20.13 20.40
397 NYSE CTS Wed, Jun 10, 2020 22.48 22.48 21.29 21.35
396 NYSE CTS Tue, Jun 9, 2020 22.56 23.13 22.24 22.68
395 NYSE CTS Mon, Jun 8, 2020 23.50 23.71 22.89 23.04
394 NYSE CTS Fri, Jun 5, 2020 23.30 23.78 23.05 23.21
393 NYSE CTS Thu, Jun 4, 2020 21.77 22.66 21.72 22.34
392 NYSE CTS Wed, Jun 3, 2020 21.63 22.51 21.63 22.08
391 NYSE CTS Tue, Jun 2, 2020 21.18 21.52 20.97 21.19
390 NYSE CTS Mon, Jun 1, 2020 21.60 21.60 20.90 20.91
389 NYSE CTS Fri, May 29, 2020 21.36 21.60 21.06 21.34
388 NYSE CTS Thu, May 28, 2020 23.38 23.38 21.63 21.74
387 NYSE CTS Wed, May 27, 2020 22.98 23.33 22.70 23.22
386 NYSE CTS Tue, May 26, 2020 21.71 22.51 21.56 22.42
385 NYSE CTS Fri, May 22, 2020 20.79 20.92 20.43 20.87
384 NYSE CTS Thu, May 21, 2020 21.00 21.15 20.45 20.64
383 NYSE CTS Wed, May 20, 2020 20.10 21.41 20.03 21.22
382 NYSE CTS Tue, May 19, 2020 20.41 20.41 19.72 19.74
381 NYSE CTS Mon, May 18, 2020 19.67 20.74 19.67 20.62
380 NYSE CTS Fri, May 15, 2020 19.01 19.03 18.32 18.84
379 NYSE CTS Thu, May 14, 2020 19.00 19.05 18.25 19.03
378 NYSE CTS Wed, May 13, 2020 20.29 20.29 19.23 19.47
377 NYSE CTS Tue, May 12, 2020 21.60 21.61 20.39 20.45
376 NYSE CTS Mon, May 11, 2020 22.02 22.02 21.18 21.66
375 NYSE CTS Fri, May 8, 2020 21.78 22.44 21.71 22.20
374 NYSE CTS Thu, May 7, 2020 21.53 21.53 21.12 21.29
373 NYSE CTS Wed, May 6, 2020 21.54 21.77 21.07 21.11
372 NYSE CTS Tue, May 5, 2020 22.28 22.30 21.55 21.64
371 NYSE CTS Mon, May 4, 2020 22.02 22.30 21.30 21.79
370 NYSE CTS Fri, May 1, 2020 22.90 23.02 21.76 22.39
369 NYSE CTS Thu, Apr 30, 2020 23.89 23.89 23.09 23.16
368 NYSE CTS Wed, Apr 29, 2020 24.59 24.94 24.12 24.57
367 NYSE CTS Tue, Apr 28, 2020 23.29 24.08 23.29 23.71
366 NYSE CTS Mon, Apr 27, 2020 21.87 23.09 21.82 22.89
365 NYSE CTS Fri, Apr 24, 2020 22.60 22.60 21.88 22.02
364 NYSE CTS Thu, Apr 23, 2020 22.79 23.79 22.03 22.74
363 NYSE CTS Wed, Apr 22, 2020 21.82 22.13 21.61 21.78
362 NYSE CTS Tue, Apr 21, 2020 21.16 21.66 20.81 21.40
361 NYSE CTS Mon, Apr 20, 2020 22.01 22.25 21.62 21.89
360 NYSE CTS Fri, Apr 17, 2020 22.02 22.73 21.51 22.62
359 NYSE CTS Thu, Apr 16, 2020 20.11 21.36 19.68 21.32
358 NYSE CTS Wed, Apr 15, 2020 20.83 20.88 19.45 20.22
357 NYSE CTS Tue, Apr 14, 2020 22.50 22.53 21.31 21.53
356 NYSE CTS Mon, Apr 13, 2020 21.88 22.58 21.16 21.98
355 NYSE CTS Thu, Apr 9, 2020 22.69 22.89 22.05 22.19
354 NYSE CTS Wed, Apr 8, 2020 24.19 24.19 22.23 22.44
353 NYSE CTS Tue, Apr 7, 2020 24.25 24.73 23.50 23.72
352 NYSE CTS Mon, Apr 6, 2020 22.66 23.62 22.16 23.58
351 NYSE CTS Fri, Apr 3, 2020 21.90 22.39 21.15 21.63
350 NYSE CTS Thu, Apr 2, 2020 21.32 22.68 21.32 22.52
349 NYSE CTS Wed, Apr 1, 2020 23.65 23.85 21.42 21.69
348 NYSE CTS Tue, Mar 31, 2020 24.57 24.94 23.98 24.89
347 NYSE CTS Mon, Mar 30, 2020 24.28 24.87 23.33 24.81
346 NYSE CTS Fri, Mar 27, 2020 23.09 23.91 22.79 23.58
345 NYSE CTS Thu, Mar 26, 2020 21.07 23.92 21.07 23.91
344 NYSE CTS Wed, Mar 25, 2020 20.06 21.40 19.25 20.70
343 NYSE CTS Tue, Mar 24, 2020 19.44 20.13 18.87 20.13
342 NYSE CTS Mon, Mar 23, 2020 18.02 19.12 17.92 18.94
341 NYSE CTS Fri, Mar 20, 2020 18.99 20.03 18.12 18.24
340 NYSE CTS Thu, Mar 19, 2020 18.60 19.99 18.20 18.93
339 NYSE CTS Wed, Mar 18, 2020 20.50 21.20 18.66 18.73
338 NYSE CTS Tue, Mar 17, 2020 20.18 21.87 19.69 21.50
337 NYSE CTS Mon, Mar 16, 2020 20.82 22.03 19.62 19.86
336 NYSE CTS Fri, Mar 13, 2020 22.17 22.80 21.21 21.82
335 NYSE CTS Thu, Mar 12, 2020 21.59 21.91 20.67 21.23
334 NYSE CTS Wed, Mar 11, 2020 23.45 23.77 22.69 23.14
333 NYSE CTS Tue, Mar 10, 2020 23.51 23.74 22.62 23.74
332 NYSE CTS Mon, Mar 9, 2020 22.25 23.70 22.15 22.80
331 NYSE CTS Fri, Mar 6, 2020 23.79 24.96 23.79 24.87
330 NYSE CTS Thu, Mar 5, 2020 26.37 26.38 24.35 24.78
329 NYSE CTS Wed, Mar 4, 2020 26.93 27.41 26.48 27.37
328 NYSE CTS Tue, Mar 3, 2020 27.03 27.33 26.47 26.57
327 NYSE CTS Mon, Mar 2, 2020 26.29 27.22 26.00 27.15
326 NYSE CTS Fri, Feb 28, 2020 25.63 26.34 25.52 26.07
325 NYSE CTS Thu, Feb 27, 2020 26.87 27.73 26.49 26.51
324 NYSE CTS Wed, Feb 26, 2020 27.79 28.21 27.31 27.44
323 NYSE CTS Tue, Feb 25, 2020 28.47 28.61 27.48 27.51
322 NYSE CTS Mon, Feb 24, 2020 28.29 28.63 28.12 28.40
321 NYSE CTS Fri, Feb 21, 2020 29.72 29.72 29.23 29.29
320 NYSE CTS Thu, Feb 20, 2020 29.33 29.82 29.32 29.72
319 NYSE CTS Wed, Feb 19, 2020 29.92 29.99 29.53 29.59
318 NYSE CTS Tue, Feb 18, 2020 29.80 29.99 29.71 29.78
317 NYSE CTS Fri, Feb 14, 2020 30.13 30.33 29.95 29.98
316 NYSE CTS Thu, Feb 13, 2020 29.91 30.32 29.85 30.18
315 NYSE CTS Wed, Feb 12, 2020 29.92 30.23 29.77 30.18
314 NYSE CTS Tue, Feb 11, 2020 29.27 29.78 29.07 29.59
313 NYSE CTS Mon, Feb 10, 2020 29.16 29.35 28.89 29.01
312 NYSE CTS Fri, Feb 7, 2020 30.00 30.00 29.12 29.33
311 NYSE CTS Thu, Feb 6, 2020 30.65 30.75 29.95 30.13
310 NYSE CTS Wed, Feb 5, 2020 30.87 31.14 30.43 30.58
309 NYSE CTS Tue, Feb 4, 2020 29.67 31.24 29.66 30.58
308 NYSE CTS Mon, Feb 3, 2020 29.47 30.09 29.39 29.70
307 NYSE CTS Fri, Jan 31, 2020 30.38 30.38 29.25 29.31
306 NYSE CTS Thu, Jan 30, 2020 30.20 30.51 29.99 30.49
305 NYSE CTS Wed, Jan 29, 2020 30.66 30.87 30.35 30.40
304 NYSE CTS Tue, Jan 28, 2020 30.51 30.74 30.23 30.71
303 NYSE CTS Mon, Jan 27, 2020 29.73 30.37 29.65 30.21
302 NYSE CTS Fri, Jan 24, 2020 30.98 30.98 29.99 30.36
301 NYSE CTS Thu, Jan 23, 2020 30.61 30.80 30.21 30.79
300 NYSE CTS Wed, Jan 22, 2020 30.70 30.99 30.56 30.59
299 NYSE CTS Tue, Jan 21, 2020 31.09 31.09 30.34 30.54
298 NYSE CTS Fri, Jan 17, 2020 30.96 31.39 30.96 31.36
297 NYSE CTS Thu, Jan 16, 2020 30.01 30.75 29.83 30.74
296 NYSE CTS Wed, Jan 15, 2020 29.77 29.95 29.65 29.76
295 NYSE CTS Tue, Jan 14, 2020 29.83 30.17 29.61 29.79
294 NYSE CTS Mon, Jan 13, 2020 29.88 29.98 29.70 29.90
293 NYSE CTS Fri, Jan 10, 2020 30.06 30.25 29.74 29.92
292 NYSE CTS Thu, Jan 9, 2020 30.36 30.36 30.06 30.16
291 NYSE CTS Wed, Jan 8, 2020 30.08 30.47 30.08 30.25
290 NYSE CTS Tue, Jan 7, 2020 29.90 30.11 29.75 30.06
289 NYSE CTS Mon, Jan 6, 2020 29.81 30.21 29.70 30.00
288 NYSE CTS Fri, Jan 3, 2020 30.04 30.30 29.95 30.20
287 NYSE CTS Thu, Jan 2, 2020 30.19 30.45 29.96 30.42
286 NYSE CTS Tue, Dec 31, 2019 29.80 30.14 29.80 30.01
285 NYSE CTS Mon, Dec 30, 2019 29.61 29.96 29.49 29.85
284 NYSE CTS Fri, Dec 27, 2019 29.89 29.92 29.40 29.56
283 NYSE CTS Thu, Dec 26, 2019 29.58 29.83 29.54 29.83
282 NYSE CTS Tue, Dec 24, 2019 29.51 29.60 29.37 29.60
281 NYSE CTS Mon, Dec 23, 2019 29.03 29.59 28.79 29.38
280 NYSE CTS Fri, Dec 20, 2019 28.88 29.28 28.88 29.09
279 NYSE CTS Thu, Dec 19, 2019 28.69 28.92 28.63 28.88
278 NYSE CTS Wed, Dec 18, 2019 28.93 28.93 28.56 28.71
277 NYSE CTS Tue, Dec 17, 2019 29.00 29.00 28.68 28.83
276 NYSE CTS Mon, Dec 16, 2019 28.91 29.11 28.73 28.80
275 NYSE CTS Fri, Dec 13, 2019 28.52 28.74 28.10 28.64
274 NYSE CTS Thu, Dec 12, 2019 28.11 28.83 28.09 28.70
273 NYSE CTS Wed, Dec 11, 2019 27.87 28.11 27.83 28.06
272 NYSE CTS Tue, Dec 10, 2019 27.61 27.83 27.46 27.79
271 NYSE CTS Mon, Dec 9, 2019 27.71 27.85 27.46 27.52
270 NYSE CTS Fri, Dec 6, 2019 27.42 27.89 27.42 27.77
269 NYSE CTS Thu, Dec 5, 2019 27.28 27.38 27.10 27.17
268 NYSE CTS Wed, Dec 4, 2019 26.94 27.38 26.94 27.15
267 NYSE CTS Tue, Dec 3, 2019 26.81 26.97 26.59 26.69
266 NYSE CTS Mon, Dec 2, 2019 27.48 27.67 27.02 27.18
265 NYSE CTS Fri, Nov 29, 2019 27.52 27.72 27.27 27.38
264 NYSE CTS Wed, Nov 27, 2019 27.61 27.67 27.30 27.56
263 NYSE CTS Tue, Nov 26, 2019 27.84 27.84 27.30 27.34
262 NYSE CTS Mon, Nov 25, 2019 27.15 28.09 26.94 27.90
261 NYSE CTS Fri, Nov 22, 2019 26.72 27.05 26.48 26.89
260 NYSE CTS Thu, Nov 21, 2019 26.60 26.84 26.47 26.50
259 NYSE CTS Wed, Nov 20, 2019 26.57 26.93 26.37 26.44
258 NYSE CTS Tue, Nov 19, 2019 26.74 26.99 26.52 26.77
257 NYSE CTS Mon, Nov 18, 2019 26.77 26.80 26.53 26.61
256 NYSE CTS Fri, Nov 15, 2019 27.14 27.14 26.53 26.82
255 NYSE CTS Thu, Nov 14, 2019 26.97 27.29 26.88 26.88
254 NYSE CTS Wed, Nov 13, 2019 26.97 27.26 26.83 27.06
253 NYSE CTS Tue, Nov 12, 2019 27.37 27.62 27.14 27.21
252 NYSE CTS Mon, Nov 11, 2019 27.22 27.49 27.10 27.23
251 NYSE CTS Fri, Nov 8, 2019 27.66 28.23 27.39 27.45
250 NYSE CTS Thu, Nov 7, 2019 27.23 28.29 27.06 27.81
249 NYSE CTS Wed, Nov 6, 2019 27.50 27.52 26.68 26.72
248 NYSE CTS Tue, Nov 5, 2019 26.78 27.60 26.77 27.49
247 NYSE CTS Mon, Nov 4, 2019 27.25 27.33 26.56 26.66
246 NYSE CTS Fri, Nov 1, 2019 26.99 27.12 26.64 26.85
245 NYSE CTS Thu, Oct 31, 2019 27.62 27.63 26.40 26.68
244 NYSE CTS Wed, Oct 30, 2019 27.26 27.65 26.75 27.63
243 NYSE CTS Tue, Oct 29, 2019 26.78 27.29 26.68 27.18
242 NYSE CTS Mon, Oct 28, 2019 27.93 28.28 26.93 26.97
241 NYSE CTS Fri, Oct 25, 2019 28.00 28.37 27.09 27.89
240 NYSE CTS Thu, Oct 24, 2019 30.54 30.99 27.69 27.97
239 NYSE CTS Wed, Oct 23, 2019 33.79 33.85 33.46 33.77
238 NYSE CTS Tue, Oct 22, 2019 33.70 34.07 33.43 33.85
237 NYSE CTS Mon, Oct 21, 2019 33.90 34.29 33.66 33.70
236 NYSE CTS Fri, Oct 18, 2019 33.75 33.93 33.16 33.60
235 NYSE CTS Thu, Oct 17, 2019 33.31 34.01 33.31 33.95
234 NYSE CTS Wed, Oct 16, 2019 32.30 33.26 32.20 33.02
233 NYSE CTS Tue, Oct 15, 2019 31.81 32.62 31.79 32.35
232 NYSE CTS Mon, Oct 14, 2019 31.66 31.70 31.38 31.67
231 NYSE CTS Fri, Oct 11, 2019 31.49 32.20 31.49 31.85
230 NYSE CTS Thu, Oct 10, 2019 31.45 31.61 31.22 31.34
229 NYSE CTS Wed, Oct 9, 2019 31.37 31.45 31.17 31.29
228 NYSE CTS Tue, Oct 8, 2019 31.26 31.31 30.87 31.07
227 NYSE CTS Mon, Oct 7, 2019 31.51 32.01 31.40 31.59
226 NYSE CTS Fri, Oct 4, 2019 31.36 31.67 31.29 31.64
225 NYSE CTS Thu, Oct 3, 2019 31.39 31.61 30.99 31.21
224 NYSE CTS Wed, Oct 2, 2019 31.28 31.51 30.89 31.50
223 NYSE CTS Tue, Oct 1, 2019 32.39 32.87 31.44 31.64
222 NYSE CTS Mon, Sep 30, 2019 32.60 32.93 32.26 32.36
221 NYSE CTS Fri, Sep 27, 2019 32.56 32.93 32.37 32.69
220 NYSE CTS Thu, Sep 26, 2019 32.60 32.82 32.21 32.44
219 NYSE CTS Wed, Sep 25, 2019 32.17 33.09 32.17 32.86
218 NYSE CTS Tue, Sep 24, 2019 32.52 32.81 32.06 32.26
217 NYSE CTS Mon, Sep 23, 2019 32.07 32.48 31.70 32.39
216 NYSE CTS Fri, Sep 20, 2019 32.45 32.66 31.79 32.23
215 NYSE CTS Thu, Sep 19, 2019 32.53 32.90 32.20 32.39
214 NYSE CTS Wed, Sep 18, 2019 33.01 33.01 31.95 32.29
213 NYSE CTS Tue, Sep 17, 2019 32.92 33.03 32.49 32.90
212 NYSE CTS Mon, Sep 16, 2019 33.18 33.53 33.00 33.13
211 NYSE CTS Fri, Sep 13, 2019 33.48 34.01 33.18 33.41
210 NYSE CTS Thu, Sep 12, 2019 33.04 33.46 32.18 33.27
209 NYSE CTS Wed, Sep 11, 2019 31.72 32.79 31.44 32.77
208 NYSE CTS Tue, Sep 10, 2019 30.20 31.59 29.83 31.43
207 NYSE CTS Mon, Sep 9, 2019 29.13 30.22 29.02 30.20
206 NYSE CTS Fri, Sep 6, 2019 29.54 29.54 28.98 29.01
205 NYSE CTS Thu, Sep 5, 2019 29.00 29.91 28.93 29.39
204 NYSE CTS Wed, Sep 4, 2019 28.49 28.67 28.27 28.48
203 NYSE CTS Tue, Sep 3, 2019 28.25 28.38 27.87 28.12
202 NYSE CTS Fri, Aug 30, 2019 29.06 29.06 28.42 28.53
201 NYSE CTS Thu, Aug 29, 2019 28.51 29.07 28.48 28.82
200 NYSE CTS Wed, Aug 28, 2019 27.75 28.51 27.63 28.20
199 NYSE CTS Tue, Aug 27, 2019 28.50 28.55 27.77 27.84
198 NYSE CTS Mon, Aug 26, 2019 28.50 28.50 28.08 28.23
197 NYSE CTS Fri, Aug 23, 2019 29.14 29.29 28.12 28.17
196 NYSE CTS Thu, Aug 22, 2019 29.41 29.52 28.96 29.24
195 NYSE CTS Wed, Aug 21, 2019 29.12 29.37 28.93 29.23
194 NYSE CTS Tue, Aug 20, 2019 28.97 29.06 28.66 28.68
193 NYSE CTS Mon, Aug 19, 2019 28.79 29.74 28.73 29.10
192 NYSE CTS Fri, Aug 16, 2019 27.89 28.44 27.89 28.33
191 NYSE CTS Thu, Aug 15, 2019 28.43 28.51 27.67 27.68
190 NYSE CTS Wed, Aug 14, 2019 28.92 29.04 28.15 28.37
189 NYSE CTS Tue, Aug 13, 2019 28.86 29.70 28.86 29.53
188 NYSE CTS Mon, Aug 12, 2019 28.84 29.14 28.84 29.03
187 NYSE CTS Fri, Aug 9, 2019 29.50 29.67 29.05 29.08
186 NYSE CTS Thu, Aug 8, 2019 29.20 29.71 29.10 29.60
185 NYSE CTS Wed, Aug 7, 2019 28.97 29.33 28.80 28.95
184 NYSE CTS Tue, Aug 6, 2019 29.45 29.75 28.91 29.38
183 NYSE CTS Mon, Aug 5, 2019 28.92 29.31 28.72 29.19
182 NYSE CTS Fri, Aug 2, 2019 31.59 31.64 29.39 29.66
181 NYSE CTS Thu, Aug 1, 2019 31.58 32.44 31.54 31.93
180 NYSE CTS Wed, Jul 31, 2019 32.55 32.71 31.36 31.52
179 NYSE CTS Tue, Jul 30, 2019 31.43 32.79 31.43 32.55
178 NYSE CTS Mon, Jul 29, 2019 32.26 32.36 31.19 31.68
177 NYSE CTS Fri, Jul 26, 2019 31.81 32.45 31.81 32.32
176 NYSE CTS Thu, Jul 25, 2019 31.09 31.69 30.46 31.59
175 NYSE CTS Wed, Jul 24, 2019 28.89 30.64 28.89 30.55
174 NYSE CTS Tue, Jul 23, 2019 28.90 29.25 28.67 28.96
173 NYSE CTS Mon, Jul 22, 2019 28.56 28.97 28.41 28.77
172 NYSE CTS Fri, Jul 19, 2019 28.13 28.61 28.13 28.39
171 NYSE CTS Thu, Jul 18, 2019 27.86 28.20 27.59 28.16
170 NYSE CTS Wed, Jul 17, 2019 27.93 28.07 27.61 27.77
169 NYSE CTS Tue, Jul 16, 2019 27.96 28.33 27.80 27.86
168 NYSE CTS Mon, Jul 15, 2019 27.70 28.04 27.51 28.00
167 NYSE CTS Fri, Jul 12, 2019 27.18 27.71 27.13 27.60
166 NYSE CTS Thu, Jul 11, 2019 27.34 27.41 26.96 27.13
165 NYSE CTS Wed, Jul 10, 2019 27.45 27.71 27.20 27.29
164 NYSE CTS Tue, Jul 9, 2019 27.13 27.39 27.03 27.28
163 NYSE CTS Mon, Jul 8, 2019 27.80 27.87 27.24 27.28
162 NYSE CTS Fri, Jul 5, 2019 27.83 27.98 27.60 27.93
161 NYSE CTS Wed, Jul 3, 2019 28.05 28.40 27.67 27.97
160 NYSE CTS Tue, Jul 2, 2019 28.05 28.15 27.63 27.86
159 NYSE CTS Mon, Jul 1, 2019 28.26 28.32 27.86 28.01
158 NYSE CTS Fri, Jun 28, 2019 27.59 27.76 27.46 27.58
157 NYSE CTS Thu, Jun 27, 2019 27.52 27.81 27.41 27.61
156 NYSE CTS Wed, Jun 26, 2019 27.66 27.91 27.39 27.44
155 NYSE CTS Tue, Jun 25, 2019 27.68 27.88 27.44 27.46
154 NYSE CTS Mon, Jun 24, 2019 28.02 28.16 27.70 27.72
153 NYSE CTS Fri, Jun 21, 2019 28.11 28.55 27.96 28.01
152 NYSE CTS Thu, Jun 20, 2019 28.31 28.42 27.95 28.35
151 NYSE CTS Wed, Jun 19, 2019 27.93 28.10 27.77 27.93
150 NYSE CTS Tue, Jun 18, 2019 27.70 28.32 27.46 27.93
149 NYSE CTS Mon, Jun 17, 2019 27.53 27.77 27.32 27.45
148 NYSE CTS Fri, Jun 14, 2019 27.89 27.98 27.43 27.50
147 NYSE CTS Thu, Jun 13, 2019 27.89 28.06 27.45 28.06
146 NYSE CTS Wed, Jun 12, 2019 28.06 28.21 27.63 27.69
145 NYSE CTS Tue, Jun 11, 2019 28.38 28.51 28.00 28.12
144 NYSE CTS Mon, Jun 10, 2019 27.76 28.31 27.70 28.15
143 NYSE CTS Fri, Jun 7, 2019 27.39 27.77 27.38 27.56
142 NYSE CTS Thu, Jun 6, 2019 27.13 27.36 26.64 27.26
141 NYSE CTS Wed, Jun 5, 2019 27.89 27.89 27.07 27.27
140 NYSE CTS Tue, Jun 4, 2019 26.83 27.71 26.63 27.70
139 NYSE CTS Mon, Jun 3, 2019 26.38 26.82 26.32 26.44
138 NYSE CTS Fri, May 31, 2019 26.81 26.82 26.33 26.46
137 NYSE CTS Thu, May 30, 2019 27.14 27.47 26.97 27.20
136 NYSE CTS Wed, May 29, 2019 27.10 27.39 27.07 27.13
135 NYSE CTS Tue, May 28, 2019 27.47 27.57 27.29 27.38
134 NYSE CTS Fri, May 24, 2019 27.73 27.88 27.41 27.42
133 NYSE CTS Thu, May 23, 2019 27.92 27.92 27.13 27.49
132 NYSE CTS Wed, May 22, 2019 28.15 28.77 28.15 28.39
131 NYSE CTS Tue, May 21, 2019 27.76 28.21 27.76 27.92
130 NYSE CTS Mon, May 20, 2019 26.80 27.69 26.54 27.57
129 NYSE CTS Fri, May 17, 2019 27.08 27.43 26.88 27.02
128 NYSE CTS Thu, May 16, 2019 27.67 27.88 27.20 27.46
127 NYSE CTS Wed, May 15, 2019 27.18 27.80 27.03 27.67
126 NYSE CTS Tue, May 14, 2019 27.26 27.46 26.91 27.18
125 NYSE CTS Mon, May 13, 2019 27.85 27.95 27.19 27.24
124 NYSE CTS Fri, May 10, 2019 28.45 28.64 28.00 28.45
123 NYSE CTS Thu, May 9, 2019 28.23 28.67 27.96 28.57
122 NYSE CTS Wed, May 8, 2019 29.41 29.50 28.54 28.61
121 NYSE CTS Tue, May 7, 2019 30.14 30.21 29.19 29.42
120 NYSE CTS Mon, May 6, 2019 29.76 30.52 29.66 30.47
119 NYSE CTS Fri, May 3, 2019 30.04 30.36 29.99 30.29
118 NYSE CTS Thu, May 2, 2019 29.89 30.24 29.47 29.81
117 NYSE CTS Wed, May 1, 2019 30.17 30.44 29.84 29.92
116 NYSE CTS Tue, Apr 30, 2019 29.99 30.05 29.57 29.95
115 NYSE CTS Mon, Apr 29, 2019 30.05 30.35 29.94 29.99
114 NYSE CTS Fri, Apr 26, 2019 29.74 30.72 29.39 30.01
113 NYSE CTS Thu, Apr 25, 2019 31.00 31.00 28.10 29.88
112 NYSE CTS Wed, Apr 24, 2019 31.58 32.00 31.06 31.14
111 NYSE CTS Tue, Apr 23, 2019 31.19 31.89 31.04 31.63
110 NYSE CTS Mon, Apr 22, 2019 31.70 31.70 30.65 31.00
109 NYSE CTS Thu, Apr 18, 2019 31.23 31.78 31.23 31.74
108 NYSE CTS Wed, Apr 17, 2019 30.98 31.43 30.82 31.32
107 NYSE CTS Tue, Apr 16, 2019 30.77 30.97 30.68 30.68
106 NYSE CTS Mon, Apr 15, 2019 30.66 30.74 30.18 30.53
105 NYSE CTS Fri, Apr 12, 2019 30.72 30.77 30.43 30.61
104 NYSE CTS Thu, Apr 11, 2019 30.63 30.88 30.47 30.53
103 NYSE CTS Wed, Apr 10, 2019 30.30 31.01 30.28 30.87
102 NYSE CTS Tue, Apr 9, 2019 30.67 30.74 30.25 30.30
101 NYSE CTS Mon, Apr 8, 2019 30.63 30.81 30.54 30.73
100 NYSE CTS Fri, Apr 5, 2019 30.29 30.70 30.20 30.66
99 NYSE CTS Thu, Apr 4, 2019 30.30 30.73 30.10 30.24
98 NYSE CTS Wed, Apr 3, 2019 30.08 30.41 29.83 30.29
97 NYSE CTS Tue, Apr 2, 2019 29.84 29.87 29.47 29.74
96 NYSE CTS Mon, Apr 1, 2019 29.70 30.15 29.56 29.76
95 NYSE CTS Fri, Mar 29, 2019 29.63 29.64 29.28 29.37
94 NYSE CTS Thu, Mar 28, 2019 29.10 29.64 29.06 29.30
93 NYSE CTS Wed, Mar 27, 2019 29.53 29.69 29.03 29.05
92 NYSE CTS Tue, Mar 26, 2019 29.63 30.11 29.49 29.59
91 NYSE CTS Mon, Mar 25, 2019 29.02 30.78 28.91 29.43
90 NYSE CTS Fri, Mar 22, 2019 30.89 31.15 29.31 29.33
89 NYSE CTS Thu, Mar 21, 2019 30.69 31.50 30.69 31.19
88 NYSE CTS Wed, Mar 20, 2019 30.89 31.26 30.47 30.67
87 NYSE CTS Tue, Mar 19, 2019 31.15 31.26 30.78 30.88
86 NYSE CTS Mon, Mar 18, 2019 30.75 31.13 30.60 30.96
85 NYSE CTS Fri, Mar 15, 2019 30.90 31.57 30.61 30.81
84 NYSE CTS Thu, Mar 14, 2019 30.96 31.08 30.69 30.90
83 NYSE CTS Wed, Mar 13, 2019 31.10 31.47 30.88 30.99
82 NYSE CTS Tue, Mar 12, 2019 31.01 31.20 30.61 30.95
81 NYSE CTS Mon, Mar 11, 2019 30.28 30.98 30.23 30.96
80 NYSE CTS Fri, Mar 8, 2019 29.98 30.41 29.98 30.21
79 NYSE CTS Thu, Mar 7, 2019 30.23 30.26 29.82 30.14
78 NYSE CTS Wed, Mar 6, 2019 30.97 31.06 30.20 30.24
77 NYSE CTS Tue, Mar 5, 2019 31.59 31.74 30.92 30.93
76 NYSE CTS Mon, Mar 4, 2019 32.13 32.13 31.50 31.54
75 NYSE CTS Fri, Mar 1, 2019 32.29 32.36 31.89 32.13
74 NYSE CTS Thu, Feb 28, 2019 31.93 32.15 31.67 32.12
73 NYSE CTS Wed, Feb 27, 2019 31.76 32.09 31.59 31.98
72 NYSE CTS Tue, Feb 26, 2019 31.97 32.16 31.82 32.02
71 NYSE CTS Mon, Feb 25, 2019 31.85 32.30 31.85 31.93
70 NYSE CTS Fri, Feb 22, 2019 31.11 31.65 31.07 31.64
69 NYSE CTS Thu, Feb 21, 2019 30.99 31.03 30.63 30.97
68 NYSE CTS Wed, Feb 20, 2019 30.33 31.50 30.33 31.00
67 NYSE CTS Tue, Feb 19, 2019 31.25 31.36 30.17 30.33
66 NYSE CTS Fri, Feb 15, 2019 31.00 31.46 30.87 31.44
65 NYSE CTS Thu, Feb 14, 2019 30.32 30.94 30.32 30.77
64 NYSE CTS Wed, Feb 13, 2019 30.21 30.57 30.01 30.32
63 NYSE CTS Tue, Feb 12, 2019 29.75 30.31 29.57 30.29
62 NYSE CTS Mon, Feb 11, 2019 29.09 29.69 28.89 29.59
61 NYSE CTS Fri, Feb 8, 2019 28.59 29.10 28.59 28.87
60 NYSE CTS Thu, Feb 7, 2019 28.89 29.30 28.70 28.79
59 NYSE CTS Wed, Feb 6, 2019 29.40 30.12 29.10 29.13
58 NYSE CTS Tue, Feb 5, 2019 28.67 29.77 28.64 29.37
57 NYSE CTS Mon, Feb 4, 2019 27.96 28.55 27.90 28.37
56 NYSE CTS Fri, Feb 1, 2019 28.43 28.54 27.93 28.00
55 NYSE CTS Thu, Jan 31, 2019 27.99 28.59 27.92 28.37
54 NYSE CTS Wed, Jan 30, 2019 27.63 28.11 27.36 27.98
53 NYSE CTS Tue, Jan 29, 2019 28.08 28.13 27.48 27.50
52 NYSE CTS Mon, Jan 28, 2019 28.07 28.62 27.77 27.88
51 NYSE CTS Fri, Jan 25, 2019 28.18 28.57 28.00 28.36
50 NYSE CTS Thu, Jan 24, 2019 27.18 28.13 27.18 27.94
49 NYSE CTS Wed, Jan 23, 2019 27.51 27.85 27.20 27.20
48 NYSE CTS Tue, Jan 22, 2019 27.49 27.80 27.25 27.42
47 NYSE CTS Fri, Jan 18, 2019 27.64 27.97 27.64 27.82
46 NYSE CTS Thu, Jan 17, 2019 27.64 27.93 27.43 27.58
45 NYSE CTS Wed, Jan 16, 2019 27.50 27.93 27.50 27.79
44 NYSE CTS Tue, Jan 15, 2019 27.57 27.61 26.92 27.56
43 NYSE CTS Mon, Jan 14, 2019 27.44 27.72 27.20 27.55
42 NYSE CTS Fri, Jan 11, 2019 27.37 27.73 27.35 27.57
41 NYSE CTS Thu, Jan 10, 2019 27.06 27.57 27.06 27.52
40 NYSE CTS Wed, Jan 9, 2019 26.97 27.56 26.97 27.28
39 NYSE CTS Tue, Jan 8, 2019 26.32 26.85 26.03 26.83
38 NYSE CTS Mon, Jan 7, 2019 25.63 26.20 25.26 26.06
37 NYSE CTS Fri, Jan 4, 2019 25.41 25.83 25.15 25.57
36 NYSE CTS Thu, Jan 3, 2019 25.61 25.98 24.99 25.10
35 NYSE CTS Wed, Jan 2, 2019 25.36 26.06 25.36 25.84
34 NYSE CTS Mon, Dec 31, 2018 25.98 26.24 25.61 25.89
33 NYSE CTS Fri, Dec 28, 2018 25.19 26.24 24.97 25.77
32 NYSE CTS Thu, Dec 27, 2018 24.69 25.18 24.32 25.08
31 NYSE CTS Wed, Dec 26, 2018 24.36 25.30 24.07 25.21
30 NYSE CTS Mon, Dec 24, 2018 24.49 24.94 24.14 24.14
29 NYSE CTS Fri, Dec 21, 2018 25.34 25.51 24.40 24.46
28 NYSE CTS Thu, Dec 20, 2018 25.90 26.14 25.05 25.43
27 NYSE CTS Wed, Dec 19, 2018 26.75 26.85 25.71 25.95
26 NYSE CTS Tue, Dec 18, 2018 26.94 27.30 26.60 26.61
25 NYSE CTS Mon, Dec 17, 2018 26.56 27.36 26.37 26.63
24 NYSE CTS Fri, Dec 14, 2018 27.06 27.42 26.57 26.71
23 NYSE CTS Thu, Dec 13, 2018 27.85 28.04 27.22 27.37
22 NYSE CTS Wed, Dec 12, 2018 27.85 28.43 27.45 27.69
21 NYSE CTS Tue, Dec 11, 2018 27.88 27.92 27.23 27.40
20 NYSE CTS Mon, Dec 10, 2018 27.72 28.00 27.24 27.43
19 NYSE CTS Fri, Dec 7, 2018 28.04 28.38 27.37 27.55
18 NYSE CTS Thu, Dec 6, 2018 27.83 28.24 27.13 28.05
17 NYSE CTS Tue, Dec 4, 2018 29.69 29.72 28.15 28.24
16 NYSE CTS Mon, Dec 3, 2018 29.39 29.81 28.93 29.81
15 NYSE CTS Fri, Nov 30, 2018 28.89 29.31 28.73 29.01
14 NYSE CTS Thu, Nov 29, 2018 29.22 29.63 28.96 29.00
13 NYSE CTS Wed, Nov 28, 2018 28.63 29.41 28.09 29.40
12 NYSE CTS Tue, Nov 27, 2018 28.66 29.16 28.39 28.47
11 NYSE CTS Mon, Nov 26, 2018 29.17 29.38 28.88 28.92
10 NYSE CTS Fri, Nov 23, 2018 28.76 29.45 28.74 28.81
9 NYSE CTS Wed, Nov 21, 2018 28.40 29.08 28.31 28.99
8 NYSE CTS Tue, Nov 20, 2018 27.32 28.36 27.13 28.21
7 NYSE CTS Mon, Nov 19, 2018 28.07 28.50 27.63 27.65
6 NYSE CTS Fri, Nov 16, 2018 27.57 28.43 27.53 28.16
5 NYSE CTS Thu, Nov 15, 2018 26.82 27.89 26.82 27.79
4 NYSE CTS Wed, Nov 14, 2018 27.65 27.80 26.93 26.97
3 NYSE CTS Tue, Nov 13, 2018 27.30 27.73 26.98 27.38
2 NYSE CTS Mon, Nov 12, 2018 27.88 27.88 27.30 27.32
1 NYSE CTS Fri, Nov 9, 2018 28.60 28.89 27.96 27.96
# 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