Diversified Energy Company plc Ordinary Shares NYSE:DEC Historical Prices

Below are the 922 trading days of historical prices for DEC.

# Exchange Symbol Date Open High Low Close
922 NYSE DEC Wed, Mar 6, 2024 11.88 11.98 11.69 11.92
921 NYSE DEC Tue, Mar 5, 2024 11.74 11.93 11.66 11.79
920 NYSE DEC Mon, Mar 4, 2024 11.90 11.98 11.53 11.62
919 NYSE DEC Fri, Mar 1, 2024 12.00 12.57 11.77 12.28
918 NYSE DEC Thu, Feb 29, 2024 11.76 12.57 11.73 12.32
917 NYSE DEC Wed, Feb 28, 2024 13.50 13.61 13.20 13.37
916 NYSE DEC Tue, Feb 27, 2024 13.05 13.50 12.81 13.29
915 NYSE DEC Mon, Feb 26, 2024 12.33 13.02 12.15 12.91
914 NYSE DEC Fri, Feb 23, 2024 12.59 12.59 12.21 12.36
913 NYSE DEC Thu, Feb 22, 2024 12.64 12.77 12.40 12.59
912 NYSE DEC Wed, Feb 21, 2024 11.84 12.53 11.77 12.41
911 NYSE DEC Tue, Feb 20, 2024 11.72 12.08 11.50 11.96
910 NYSE DEC Fri, Feb 16, 2024 11.68 12.01 11.60 11.89
909 NYSE DEC Thu, Feb 15, 2024 11.44 12.15 11.35 12.09
908 NYSE DEC Wed, Feb 14, 2024 11.39 11.65 11.25 11.61
907 NYSE DEC Tue, Feb 13, 2024 11.60 11.77 11.29 11.74
906 NYSE DEC Mon, Feb 12, 2024 11.59 11.70 11.21 11.64
905 NYSE DEC Fri, Feb 9, 2024 11.78 11.80 11.57 11.76
904 NYSE DEC Thu, Feb 8, 2024 11.63 11.94 11.58 11.94
903 NYSE DEC Wed, Feb 7, 2024 12.02 12.02 11.44 11.78
902 NYSE DEC Tue, Feb 6, 2024 11.50 14.18 11.34 12.97
901 NYSE DEC Mon, Feb 5, 2024 11.78 11.81 11.21 11.60
900 NYSE DEC Fri, Feb 2, 2024 11.57 11.80 11.36 11.70
899 NYSE DEC Thu, Feb 1, 2024 11.86 12.01 11.52 11.90
898 NYSE DEC Wed, Jan 31, 2024 11.85 11.97 11.75 11.80
897 NYSE DEC Tue, Jan 30, 2024 11.90 12.19 11.77 12.15
896 NYSE DEC Mon, Jan 29, 2024 12.12 12.17 11.89 12.10
895 NYSE DEC Fri, Jan 26, 2024 12.63 12.63 12.10 12.47
894 NYSE DEC Thu, Jan 25, 2024 12.14 12.60 11.92 12.50
893 NYSE DEC Wed, Jan 24, 2024 11.90 12.40 11.40 11.73
892 NYSE DEC Tue, Jan 23, 2024 11.15 13.00 10.66 12.89
891 NYSE DEC Mon, Jan 22, 2024 12.79 13.28 12.40 13.28
890 NYSE DEC Fri, Jan 19, 2024 12.08 13.53 11.94 13.37
889 NYSE DEC Thu, Jan 18, 2024 12.67 12.67 12.25 12.53
888 NYSE DEC Wed, Jan 17, 2024 12.40 12.70 12.21 12.67
887 NYSE DEC Tue, Jan 16, 2024 13.41 13.41 12.75 12.99
886 NYSE DEC Fri, Jan 12, 2024 14.60 14.70 14.25 14.51
885 NYSE DEC Thu, Jan 11, 2024 14.50 14.50 13.98 14.35
884 NYSE DEC Wed, Jan 10, 2024 14.80 15.06 14.32 15.06
883 NYSE DEC Tue, Jan 9, 2024 14.86 14.90 14.69 14.80
882 NYSE DEC Mon, Jan 8, 2024 15.24 15.24 14.62 14.87
881 NYSE DEC Fri, Jan 5, 2024 15.30 15.90 14.87 15.75
880 NYSE DEC Thu, Jan 4, 2024 15.75 16.00 15.74 15.90
879 NYSE DEC Wed, Jan 3, 2024 16.45 16.45 15.00 15.18
878 NYSE DEC Tue, Jan 2, 2024 15.24 16.43 14.93 16.20
877 NYSE DEC Fri, Dec 29, 2023 14.60 15.50 14.44 15.00
876 NYSE DEC Thu, Dec 28, 2023 14.75 15.11 14.42 14.65
875 NYSE DEC Wed, Dec 27, 2023 15.00 15.01 14.55 14.98
874 NYSE DEC Tue, Dec 26, 2023 14.52 15.36 14.46 15.34
873 NYSE DEC Fri, Dec 22, 2023 14.10 14.46 14.00 14.46
872 NYSE DEC Thu, Dec 21, 2023 14.70 14.70 13.88 14.02
871 NYSE DEC Wed, Dec 20, 2023 16.00 16.00 14.35 15.20
870 NYSE DEC Tue, Dec 19, 2023 16.00 17.10 14.00 16.33
869 NYSE DEC Mon, Dec 18, 2023 17.90 18.05 17.90 17.92
868 NYSE DEC Mon, Dec 4, 2023 16.00 17.04 16.00 17.04
867 NYSE DEC Fri, Dec 1, 2023 16.92 16.92 16.20 16.82
866 NYSE DEC Thu, Nov 30, 2023 17.00 17.38 16.80 17.38
865 NYSE DEC Wed, Nov 29, 2023 17.80 18.11 17.40 17.60
864 NYSE DEC Tue, Nov 28, 2023 17.50 18.30 17.50 18.20
863 NYSE DEC Mon, Nov 27, 2023 18.69 18.69 17.60 18.00
862 NYSE DEC Fri, Nov 24, 2023 18.32 18.32 17.20 18.00
861 NYSE DEC Wed, Nov 22, 2023 17.60 18.00 17.10 17.80
860 NYSE DEC Tue, Nov 21, 2023 18.20 18.20 17.90 18.00
859 NYSE DEC Mon, Nov 20, 2023 18.60 18.60 18.13 18.40
858 NYSE DEC Fri, Nov 17, 2023 18.40 18.60 18.30 18.33
857 NYSE DEC Thu, Nov 16, 2023 18.62 18.62 17.80 18.30
856 NYSE DEC Wed, Nov 15, 2023 18.00 18.60 18.00 18.60
855 NYSE DEC Tue, Nov 14, 2023 17.40 17.40 17.14 17.14
854 NYSE DEC Mon, Nov 13, 2023 16.60 16.60 16.32 16.60
853 NYSE DEC Fri, Nov 10, 2023 16.65 17.20 16.65 17.20
852 NYSE DEC Thu, Nov 9, 2023 17.00 17.37 17.00 17.37
851 NYSE DEC Wed, Nov 8, 2023 17.00 17.00 16.40 16.80
850 NYSE DEC Tue, Nov 7, 2023 17.20 17.20 16.27 17.20
849 NYSE DEC Mon, Nov 6, 2023 17.60 17.60 17.15 17.20
848 NYSE DEC Fri, Nov 3, 2023 18.44 18.44 17.50 18.00
847 NYSE DEC Thu, Nov 2, 2023 17.20 17.60 17.20 17.60
846 NYSE DEC Wed, Nov 1, 2023 16.30 16.33 16.00 16.33
845 NYSE DEC Tue, Oct 31, 2023 16.44 16.80 16.15 16.50
844 NYSE DEC Mon, Oct 30, 2023 16.80 16.80 16.52 16.80
843 NYSE DEC Fri, Oct 27, 2023 16.21 17.00 16.05 16.80
842 NYSE DEC Thu, Oct 26, 2023 16.60 17.00 16.60 16.80
841 NYSE DEC Wed, Oct 25, 2023 17.34 17.45 16.50 17.45
840 NYSE DEC Tue, Oct 24, 2023 17.80 17.80 17.20 17.40
839 NYSE DEC Mon, Oct 23, 2023 17.60 17.80 17.10 17.70
838 NYSE DEC Fri, Oct 20, 2023 17.20 17.80 17.00 17.40
837 NYSE DEC Thu, Oct 19, 2023 17.80 18.00 17.40 18.00
836 NYSE DEC Wed, Oct 18, 2023 18.20 18.20 17.80 17.80
835 NYSE DEC Tue, Oct 17, 2023 16.97 18.00 16.97 18.00
834 NYSE DEC Mon, Oct 16, 2023 18.20 18.20 17.40 17.78
833 NYSE DEC Fri, Oct 13, 2023 18.00 18.75 18.00 18.50
832 NYSE DEC Thu, Oct 12, 2023 18.40 18.40 18.29 18.40
831 NYSE DEC Wed, Oct 11, 2023 18.40 18.60 18.30 18.60
830 NYSE DEC Tue, Oct 10, 2023 19.00 19.00 18.35 18.60
829 NYSE DEC Mon, Oct 9, 2023 18.40 19.36 18.20 18.90
828 NYSE DEC Fri, Oct 6, 2023 18.40 18.58 17.70 18.40
827 NYSE DEC Thu, Oct 5, 2023 16.88 17.83 16.00 17.80
826 NYSE DEC Wed, Oct 4, 2023 16.74 17.00 15.60 16.80
825 NYSE DEC Tue, Oct 3, 2023 18.66 18.66 17.40 17.75
824 NYSE DEC Mon, Oct 2, 2023 20.00 20.00 19.00 19.60
823 NYSE DEC Fri, Sep 29, 2023 20.00 20.40 20.00 20.30
822 NYSE DEC Thu, Sep 28, 2023 20.00 20.20 19.60 20.20
821 NYSE DEC Wed, Sep 27, 2023 19.80 20.20 19.60 20.00
820 NYSE DEC Tue, Sep 26, 2023 20.40 20.40 19.40 19.70
819 NYSE DEC Mon, Sep 25, 2023 20.40 20.40 19.50 20.00
818 NYSE DEC Fri, Sep 22, 2023 20.20 20.60 20.00 20.20
817 NYSE DEC Thu, Sep 21, 2023 20.80 20.80 20.20 20.80
816 NYSE DEC Wed, Sep 20, 2023 20.60 21.10 20.60 21.00
815 NYSE DEC Tue, Sep 19, 2023 20.60 20.80 20.40 20.70
814 NYSE DEC Mon, Sep 18, 2023 21.30 22.00 20.80 21.10
813 NYSE DEC Fri, Sep 15, 2023 22.00 22.20 21.90 22.20
812 NYSE DEC Thu, Sep 14, 2023 22.30 22.30 22.00 22.30
811 NYSE DEC Wed, Sep 13, 2023 22.00 22.80 21.40 21.40
810 NYSE DEC Tue, Sep 12, 2023 22.00 22.00 21.40 21.80
809 NYSE DEC Mon, Sep 11, 2023 22.40 23.00 21.60 22.40
808 NYSE DEC Fri, Sep 8, 2023 21.60 23.00 21.30 21.80
807 NYSE DEC Thu, Sep 7, 2023 21.50 23.00 21.30 21.30
806 NYSE DEC Wed, Sep 6, 2023 22.00 22.20 21.00 21.80
805 NYSE DEC Tue, Sep 5, 2023 22.80 22.80 21.80 22.00
804 NYSE DEC Fri, Sep 1, 2023 23.82 24.00 22.40 23.00
803 NYSE DEC Thu, Aug 31, 2023 24.00 24.00 22.60 22.60
802 NYSE DEC Wed, Aug 30, 2023 24.00 24.50 24.00 24.00
801 NYSE DEC Tue, Aug 29, 2023 23.20 24.00 22.80 23.40
800 NYSE DEC Mon, Aug 28, 2023 23.60 23.60 23.00 23.00
799 NYSE DEC Fri, Aug 25, 2023 22.80 23.60 22.60 23.60
798 NYSE DEC Thu, Aug 24, 2023 23.00 23.80 22.60 22.60
797 NYSE DEC Wed, Aug 23, 2023 23.00 23.80 23.00 23.80
796 NYSE DEC Tue, Aug 22, 2023 23.40 23.60 23.00 23.00
795 NYSE DEC Mon, Aug 21, 2023 23.20 23.50 23.00 23.40
794 NYSE DEC Fri, Aug 18, 2023 23.20 23.80 23.00 23.80
793 NYSE DEC Thu, Aug 17, 2023 23.20 23.40 23.00 23.40
792 NYSE DEC Wed, Aug 16, 2023 23.20 23.60 23.20 23.34
791 NYSE DEC Tue, Aug 15, 2023 23.60 24.00 23.40 23.40
790 NYSE DEC Mon, Aug 14, 2023 24.20 24.20 23.80 23.92
789 NYSE DEC Fri, Aug 11, 2023 23.80 24.40 23.20 23.20
788 NYSE DEC Thu, Aug 10, 2023 24.40 24.40 23.80 23.80
787 NYSE DEC Wed, Aug 9, 2023 24.00 24.40 24.00 24.20
786 NYSE DEC Tue, Aug 8, 2023 24.20 24.20 24.00 24.00
785 NYSE DEC Mon, Aug 7, 2023 23.70 24.00 23.00 24.00
784 NYSE DEC Fri, Aug 4, 2023 23.60 24.00 23.00 23.80
783 NYSE DEC Thu, Aug 3, 2023 23.40 24.20 23.40 23.80
782 NYSE DEC Wed, Aug 2, 2023 24.60 24.60 23.40 24.00
781 NYSE DEC Tue, Aug 1, 2023 24.60 24.60 24.20 24.20
780 NYSE DEC Mon, Jul 31, 2023 24.60 24.80 24.54 24.80
779 NYSE DEC Fri, Jul 28, 2023 24.40 25.00 24.20 24.80
778 NYSE DEC Thu, Jul 27, 2023 25.40 25.40 24.40 24.40
777 NYSE DEC Wed, Jul 26, 2023 26.00 26.00 24.00 24.80
776 NYSE DEC Tue, Jul 25, 2023 24.70 25.40 24.20 25.00
775 NYSE DEC Mon, Jul 24, 2023 24.80 25.60 24.20 25.40
774 NYSE DEC Fri, Jul 21, 2023 23.90 24.19 23.90 24.19
773 NYSE DEC Thu, Jul 20, 2023 23.90 24.40 23.90 24.20
772 NYSE DEC Wed, Jul 19, 2023 23.40 23.40 23.40 23.40
771 NYSE DEC Tue, Jul 18, 2023 23.00 23.00 22.80 23.00
770 NYSE DEC Mon, Jul 17, 2023 22.80 23.20 22.80 23.00
769 NYSE DEC Fri, Jul 14, 2023 23.20 23.60 23.20 23.40
768 NYSE DEC Thu, Jul 13, 2023 23.40 23.60 23.40 23.60
767 NYSE DEC Wed, Jul 12, 2023 23.00 23.00 22.80 22.80
766 NYSE DEC Tue, Jul 11, 2023 22.80 22.80 22.40 22.40
765 NYSE DEC Mon, Jul 10, 2023 23.60 23.60 22.40 22.90
764 NYSE DEC Fri, Jul 7, 2023 23.40 23.40 23.40 23.40
763 NYSE DEC Thu, Jul 6, 2023 22.80 23.30 22.40 22.40
762 NYSE DEC Wed, Jul 5, 2023 23.80 23.80 23.80 23.80
761 NYSE DEC Fri, Jun 30, 2023 22.85 22.85 22.85 22.85
760 NYSE DEC Thu, Jun 29, 2023 22.60 22.60 22.00 22.20
759 NYSE DEC Wed, Jun 28, 2023 22.20 22.60 22.20 22.60
758 NYSE DEC Tue, Jun 27, 2023 21.90 22.00 21.60 22.00
757 NYSE DEC Mon, Jun 26, 2023 22.00 22.00 21.60 22.00
756 NYSE DEC Fri, Jun 23, 2023 22.20 22.60 21.20 22.60
755 NYSE DEC Thu, Jun 22, 2023 22.20 22.80 22.00 22.20
754 NYSE DEC Wed, Jun 21, 2023 23.00 23.19 23.00 23.19
753 NYSE DEC Tue, Jun 20, 2023 24.40 24.40 24.40 24.40
752 NYSE DEC Fri, Jun 16, 2023 24.20 24.40 24.20 24.40
751 NYSE DEC Thu, Jun 15, 2023 24.00 24.00 23.40 24.00
750 NYSE DEC Wed, Jun 14, 2023 23.80 23.80 23.60 23.60
749 NYSE DEC Tue, Jun 13, 2023 23.80 24.00 23.60 23.60
748 NYSE DEC Fri, Jun 9, 2023 22.96 23.20 22.96 23.00
747 NYSE DEC Wed, Jun 7, 2023 23.20 23.20 23.20 23.20
746 NYSE DEC Tue, Jun 6, 2023 23.20 23.30 22.00 22.00
745 NYSE DEC Mon, Jun 5, 2023 23.60 24.00 23.60 24.00
744 NYSE DEC Fri, Jun 2, 2023 22.80 23.64 22.51 23.64
743 NYSE DEC Thu, Jun 1, 2023 21.20 23.00 21.00 22.50
742 NYSE DEC Wed, May 31, 2023 21.40 22.60 20.40 22.60
741 NYSE DEC Tue, May 30, 2023 22.00 22.00 20.80 21.40
740 NYSE DEC Fri, May 26, 2023 21.60 22.80 21.40 22.80
739 NYSE DEC Thu, May 25, 2023 22.00 22.60 22.00 22.40
738 NYSE DEC Wed, May 24, 2023 23.60 23.80 23.60 23.80
737 NYSE DEC Tue, May 23, 2023 24.00 24.00 24.00 24.00
736 NYSE DEC Mon, May 22, 2023 23.40 24.40 23.40 24.40
735 NYSE DEC Fri, May 19, 2023 24.00 24.00 23.50 23.50
734 NYSE DEC Thu, May 18, 2023 23.00 23.80 22.60 22.60
733 NYSE DEC Wed, May 17, 2023 23.00 23.00 23.00 23.00
732 NYSE DEC Tue, May 16, 2023 23.20 23.80 23.20 23.40
731 NYSE DEC Mon, May 15, 2023 23.10 23.10 23.10 23.10
730 NYSE DEC Fri, May 12, 2023 22.60 22.80 22.60 22.80
729 NYSE DEC Thu, May 11, 2023 22.80 22.80 22.80 22.80
728 NYSE DEC Wed, May 10, 2023 23.10 23.60 23.10 23.30
727 NYSE DEC Tue, May 9, 2023 24.40 24.40 22.30 22.40
726 NYSE DEC Mon, May 8, 2023 24.00 24.00 23.70 23.70
725 NYSE DEC Fri, May 5, 2023 23.40 23.40 23.00 23.00
724 NYSE DEC Thu, May 4, 2023 23.50 23.70 22.80 22.80
723 NYSE DEC Wed, May 3, 2023 22.80 24.00 22.80 24.00
722 NYSE DEC Tue, May 2, 2023 23.80 23.80 23.10 23.10
721 NYSE DEC Mon, May 1, 2023 23.80 23.80 23.80 23.80
720 NYSE DEC Fri, Apr 28, 2023 23.00 23.80 23.00 23.80
719 NYSE DEC Thu, Apr 27, 2023 22.80 22.80 22.80 22.80
718 NYSE DEC Wed, Apr 26, 2023 23.20 23.20 23.20 23.20
717 NYSE DEC Tue, Apr 25, 2023 23.20 23.20 22.60 22.60
716 NYSE DEC Mon, Apr 24, 2023 23.00 23.20 23.00 23.10
715 NYSE DEC Fri, Apr 21, 2023 23.60 23.60 22.80 23.00
714 NYSE DEC Thu, Apr 20, 2023 23.80 23.80 23.50 23.50
713 NYSE DEC Wed, Apr 19, 2023 23.40 23.90 23.40 23.80
712 NYSE DEC Tue, Apr 18, 2023 23.40 24.10 23.40 23.40
711 NYSE DEC Mon, Apr 17, 2023 23.40 24.80 23.40 24.73
710 NYSE DEC Fri, Apr 14, 2023 24.00 24.20 23.20 23.40
709 NYSE DEC Thu, Apr 13, 2023 25.00 25.00 24.20 24.40
708 NYSE DEC Wed, Apr 12, 2023 25.00 25.00 24.20 24.20
707 NYSE DEC Tue, Apr 11, 2023 24.40 24.40 24.20 24.20
706 NYSE DEC Mon, Apr 10, 2023 24.10 24.10 24.10 24.10
705 NYSE DEC Thu, Apr 6, 2023 23.80 23.80 23.80 23.80
704 NYSE DEC Wed, Apr 5, 2023 25.60 25.60 24.00 24.00
703 NYSE DEC Tue, Apr 4, 2023 24.40 24.60 24.20 24.60
702 NYSE DEC Mon, Apr 3, 2023 24.00 25.60 23.60 25.50
701 NYSE DEC Fri, Mar 31, 2023 23.40 23.40 23.20 23.20
700 NYSE DEC Thu, Mar 30, 2023 24.00 24.00 23.20 23.20
699 NYSE DEC Wed, Mar 29, 2023 23.60 23.60 23.39 23.39
698 NYSE DEC Tue, Mar 28, 2023 23.20 24.00 23.20 23.20
697 NYSE DEC Mon, Mar 27, 2023 23.20 24.40 23.00 23.40
696 NYSE DEC Fri, Mar 24, 2023 23.00 23.40 23.00 23.40
695 NYSE DEC Thu, Mar 23, 2023 24.60 24.60 23.00 23.63
694 NYSE DEC Wed, Mar 22, 2023 23.40 24.60 23.40 24.40
693 NYSE DEC Tue, Mar 21, 2023 23.00 24.00 23.00 24.00
692 NYSE DEC Fri, Mar 17, 2023 22.40 22.40 22.40 22.40
691 NYSE DEC Thu, Mar 16, 2023 22.80 22.80 21.60 22.30
690 NYSE DEC Wed, Mar 15, 2023 21.00 22.80 21.00 22.80
689 NYSE DEC Tue, Mar 14, 2023 23.00 23.00 22.20 23.00
688 NYSE DEC Mon, Mar 13, 2023 23.00 23.60 23.00 23.00
687 NYSE DEC Fri, Mar 10, 2023 23.60 24.00 23.60 24.00
686 NYSE DEC Thu, Mar 9, 2023 24.30 24.40 23.00 23.40
685 NYSE DEC Wed, Mar 8, 2023 24.60 25.20 24.60 25.00
684 NYSE DEC Tue, Mar 7, 2023 24.20 25.20 24.00 24.40
683 NYSE DEC Mon, Mar 6, 2023 25.00 25.60 24.20 24.40
682 NYSE DEC Fri, Mar 3, 2023 25.40 25.60 24.80 25.60
681 NYSE DEC Thu, Mar 2, 2023 25.00 25.40 24.60 25.40
680 NYSE DEC Wed, Mar 1, 2023 23.80 26.40 23.80 25.60
679 NYSE DEC Tue, Feb 28, 2023 26.60 26.60 25.00 25.00
678 NYSE DEC Mon, Feb 27, 2023 25.60 26.60 25.60 25.60
677 NYSE DEC Fri, Feb 24, 2023 26.40 26.40 24.60 25.20
676 NYSE DEC Thu, Feb 23, 2023 25.40 25.40 24.80 25.40
675 NYSE DEC Wed, Feb 22, 2023 24.80 25.60 24.40 25.40
674 NYSE DEC Tue, Feb 21, 2023 26.00 26.20 24.80 25.00
673 NYSE DEC Fri, Feb 17, 2023 26.80 26.80 25.20 26.00
672 NYSE DEC Thu, Feb 16, 2023 25.00 26.80 25.00 26.60
671 NYSE DEC Wed, Feb 15, 2023 25.40 27.00 25.20 27.00
670 NYSE DEC Tue, Feb 14, 2023 26.00 27.00 26.00 26.60
669 NYSE DEC Mon, Feb 13, 2023 26.80 27.20 26.00 27.00
668 NYSE DEC Fri, Feb 10, 2023 26.70 27.00 26.70 27.00
667 NYSE DEC Thu, Feb 9, 2023 27.20 27.20 26.00 27.20
666 NYSE DEC Wed, Feb 8, 2023 27.20 28.20 27.20 27.20
665 NYSE DEC Tue, Feb 7, 2023 26.20 28.00 26.00 28.00
664 NYSE DEC Mon, Feb 6, 2023 25.40 27.70 25.40 27.70
663 NYSE DEC Fri, Feb 3, 2023 28.37 28.37 27.20 27.20
662 NYSE DEC Thu, Feb 2, 2023 26.00 28.00 26.00 27.20
661 NYSE DEC Wed, Feb 1, 2023 28.00 28.00 27.60 27.60
660 NYSE DEC Tue, Jan 31, 2023 27.20 28.20 27.20 28.00
659 NYSE DEC Mon, Jan 30, 2023 28.40 28.40 27.40 27.40
658 NYSE DEC Fri, Jan 27, 2023 28.20 29.80 28.20 28.80
657 NYSE DEC Thu, Jan 26, 2023 28.80 28.80 28.80 28.80
656 NYSE DEC Wed, Jan 25, 2023 28.80 28.80 28.80 28.80
655 NYSE DEC Tue, Jan 24, 2023 28.80 29.30 28.80 29.30
654 NYSE DEC Mon, Jan 23, 2023 28.80 28.80 28.80 28.80
653 NYSE DEC Fri, Jan 20, 2023 28.80 29.60 28.80 29.40
652 NYSE DEC Thu, Jan 19, 2023 29.20 29.30 29.00 29.00
651 NYSE DEC Wed, Jan 18, 2023 29.10 29.30 29.10 29.20
650 NYSE DEC Tue, Jan 17, 2023 28.80 29.20 28.80 29.00
649 NYSE DEC Fri, Jan 13, 2023 28.70 28.70 28.70 28.70
648 NYSE DEC Thu, Jan 12, 2023 28.00 28.00 28.00 28.00
647 NYSE DEC Wed, Jan 11, 2023 28.40 28.40 27.80 28.00
646 NYSE DEC Mon, Jan 9, 2023 28.80 28.80 28.40 28.40
645 NYSE DEC Fri, Jan 6, 2023 28.00 28.60 28.00 28.20
644 NYSE DEC Thu, Jan 5, 2023 27.00 28.00 25.57 26.15
643 NYSE DEC Wed, Jan 4, 2023 27.20 29.00 27.20 28.00
642 NYSE DEC Tue, Jan 3, 2023 28.00 29.00 28.00 29.00
641 NYSE DEC Fri, Dec 30, 2022 27.00 29.00 27.00 28.00
640 NYSE DEC Thu, Dec 29, 2022 28.20 29.00 28.20 29.00
639 NYSE DEC Tue, Dec 27, 2022 28.20 28.90 28.20 28.90
638 NYSE DEC Fri, Dec 23, 2022 29.10 29.60 29.00 29.00
637 NYSE DEC Thu, Dec 22, 2022 28.40 28.70 28.40 28.40
636 NYSE DEC Wed, Dec 21, 2022 29.80 29.80 28.20 28.20
635 NYSE DEC Mon, Dec 19, 2022 29.60 29.60 29.60 29.60
634 NYSE DEC Fri, Dec 16, 2022 30.00 30.00 30.00 30.00
633 NYSE DEC Thu, Dec 15, 2022 28.00 30.00 28.00 30.00
632 NYSE DEC Tue, Dec 13, 2022 28.60 29.44 28.40 28.40
631 NYSE DEC Mon, Dec 12, 2022 29.00 30.00 29.00 30.00
630 NYSE DEC Thu, Dec 8, 2022 28.80 30.60 28.80 29.00
629 NYSE DEC Wed, Dec 7, 2022 28.00 29.00 28.00 28.80
628 NYSE DEC Tue, Dec 6, 2022 29.60 29.60 28.80 28.80
627 NYSE DEC Mon, Dec 5, 2022 30.00 30.00 30.00 30.00
626 NYSE DEC Thu, Dec 1, 2022 30.60 30.60 30.00 30.00
625 NYSE DEC Wed, Nov 30, 2022 30.20 30.40 30.20 30.40
624 NYSE DEC Tue, Nov 29, 2022 30.02 30.20 30.00 30.20
623 NYSE DEC Mon, Nov 28, 2022 30.00 30.00 29.60 29.60
622 NYSE DEC Wed, Nov 23, 2022 32.00 32.00 30.60 30.60
621 NYSE DEC Tue, Nov 22, 2022 30.00 30.00 30.00 30.00
620 NYSE DEC Mon, Nov 21, 2022 32.00 32.00 29.80 30.00
619 NYSE DEC Fri, Nov 18, 2022 31.20 31.20 30.50 30.50
618 NYSE DEC Thu, Nov 17, 2022 31.20 31.20 29.20 31.20
617 NYSE DEC Wed, Nov 16, 2022 30.00 31.20 30.00 31.20
616 NYSE DEC Mon, Nov 14, 2022 32.00 32.00 31.00 31.00
615 NYSE DEC Fri, Nov 11, 2022 30.00 31.20 30.00 31.20
614 NYSE DEC Thu, Nov 10, 2022 29.70 29.90 29.70 29.80
613 NYSE DEC Wed, Nov 9, 2022 29.80 30.00 29.40 29.40
612 NYSE DEC Tue, Nov 8, 2022 30.07 30.10 30.00 30.10
611 NYSE DEC Mon, Nov 7, 2022 29.80 30.20 29.60 29.70
610 NYSE DEC Fri, Nov 4, 2022 29.20 29.20 29.20 29.20
609 NYSE DEC Thu, Nov 3, 2022 27.60 30.00 27.60 29.20
608 NYSE DEC Wed, Nov 2, 2022 30.20 30.20 30.20 30.20
607 NYSE DEC Tue, Nov 1, 2022 29.60 30.20 29.00 30.20
606 NYSE DEC Mon, Oct 31, 2022 30.00 30.00 29.40 29.40
605 NYSE DEC Fri, Oct 28, 2022 29.20 30.20 29.20 30.20
604 NYSE DEC Thu, Oct 27, 2022 30.00 30.51 29.30 29.30
603 NYSE DEC Wed, Oct 26, 2022 30.00 30.00 30.00 30.00
602 NYSE DEC Tue, Oct 25, 2022 30.00 30.00 30.00 30.00
601 NYSE DEC Mon, Oct 24, 2022 30.00 30.00 30.00 30.00
600 NYSE DEC Fri, Oct 21, 2022 30.20 30.40 29.90 29.90
599 NYSE DEC Thu, Oct 20, 2022 29.60 29.60 29.60 29.60
598 NYSE DEC Wed, Oct 19, 2022 29.60 29.60 29.60 29.60
597 NYSE DEC Tue, Oct 18, 2022 29.00 29.50 28.00 29.50
596 NYSE DEC Mon, Oct 17, 2022 30.00 30.00 29.00 30.00
595 NYSE DEC Fri, Oct 14, 2022 30.50 30.50 30.50 30.50
594 NYSE DEC Wed, Oct 12, 2022 28.60 29.00 28.40 29.00
593 NYSE DEC Tue, Oct 11, 2022 28.00 30.00 28.00 30.00
592 NYSE DEC Mon, Oct 10, 2022 29.20 29.20 29.00 29.20
591 NYSE DEC Fri, Oct 7, 2022 30.00 31.40 29.00 30.30
590 NYSE DEC Wed, Oct 5, 2022 31.40 31.40 29.40 30.40
589 NYSE DEC Tue, Oct 4, 2022 29.90 30.30 29.60 30.30
588 NYSE DEC Mon, Oct 3, 2022 31.00 31.00 28.00 30.00
587 NYSE DEC Fri, Sep 30, 2022 27.71 29.80 27.71 29.80
586 NYSE DEC Thu, Sep 29, 2022 28.00 30.00 28.00 29.60
585 NYSE DEC Wed, Sep 28, 2022 28.00 28.00 27.00 27.80
584 NYSE DEC Tue, Sep 27, 2022 28.00 28.00 27.00 28.00
583 NYSE DEC Mon, Sep 26, 2022 26.60 27.80 26.40 27.80
582 NYSE DEC Fri, Sep 23, 2022 29.20 29.20 26.40 27.00
581 NYSE DEC Thu, Sep 22, 2022 29.80 30.30 29.20 30.30
580 NYSE DEC Tue, Sep 20, 2022 29.20 29.20 29.20 29.20
579 NYSE DEC Mon, Sep 19, 2022 29.20 30.00 29.20 29.80
578 NYSE DEC Fri, Sep 16, 2022 30.80 30.80 30.00 30.20
577 NYSE DEC Wed, Sep 14, 2022 30.00 31.00 30.00 31.00
576 NYSE DEC Tue, Sep 13, 2022 30.60 31.20 30.40 31.20
575 NYSE DEC Mon, Sep 12, 2022 31.20 31.70 31.00 31.70
574 NYSE DEC Fri, Sep 9, 2022 30.30 31.10 30.20 31.10
573 NYSE DEC Thu, Sep 8, 2022 30.00 30.60 29.40 29.40
572 NYSE DEC Wed, Sep 7, 2022 30.00 30.06 29.60 30.00
571 NYSE DEC Tue, Sep 6, 2022 31.60 31.60 28.60 30.00
570 NYSE DEC Fri, Sep 2, 2022 29.80 31.60 29.80 31.60
569 NYSE DEC Thu, Sep 1, 2022 30.40 31.20 28.00 29.00
568 NYSE DEC Wed, Aug 31, 2022 31.00 31.20 30.50 31.20
567 NYSE DEC Tue, Aug 30, 2022 32.20 32.20 31.40 31.50
566 NYSE DEC Mon, Aug 29, 2022 33.00 33.00 32.96 33.00
565 NYSE DEC Fri, Aug 26, 2022 32.20 33.20 32.20 32.80
564 NYSE DEC Thu, Aug 25, 2022 33.60 33.60 33.10 33.20
563 NYSE DEC Wed, Aug 24, 2022 33.60 33.60 32.90 33.60
562 NYSE DEC Tue, Aug 23, 2022 33.60 33.80 33.30 33.30
561 NYSE DEC Mon, Aug 22, 2022 34.00 34.80 32.00 32.00
560 NYSE DEC Fri, Aug 19, 2022 33.60 33.60 33.60 33.60
559 NYSE DEC Thu, Aug 18, 2022 33.00 34.40 33.00 34.00
558 NYSE DEC Wed, Aug 17, 2022 34.00 34.00 31.80 32.34
557 NYSE DEC Tue, Aug 16, 2022 34.00 34.00 32.60 33.95
556 NYSE DEC Mon, Aug 15, 2022 32.05 33.00 32.05 32.76
555 NYSE DEC Fri, Aug 12, 2022 31.60 31.60 30.80 30.80
554 NYSE DEC Thu, Aug 11, 2022 32.00 32.60 31.80 31.80
553 NYSE DEC Wed, Aug 10, 2022 32.60 33.20 31.40 32.00
552 NYSE DEC Tue, Aug 9, 2022 31.00 32.60 31.00 32.60
551 NYSE DEC Mon, Aug 8, 2022 32.60 32.60 30.20 30.20
550 NYSE DEC Fri, Aug 5, 2022 31.20 31.20 30.16 31.20
549 NYSE DEC Thu, Aug 4, 2022 30.60 31.20 30.20 30.40
548 NYSE DEC Wed, Aug 3, 2022 31.20 31.20 30.40 31.00
547 NYSE DEC Tue, Aug 2, 2022 31.20 31.20 30.20 31.20
546 NYSE DEC Mon, Aug 1, 2022 29.20 31.20 29.20 31.20
545 NYSE DEC Fri, Jul 29, 2022 29.20 31.00 29.20 30.40
544 NYSE DEC Thu, Jul 28, 2022 28.00 30.00 28.00 30.00
543 NYSE DEC Tue, Jul 26, 2022 29.20 29.20 28.00 29.00
542 NYSE DEC Mon, Jul 25, 2022 28.00 29.20 27.00 27.40
541 NYSE DEC Fri, Jul 22, 2022 29.20 29.20 29.20 29.20
540 NYSE DEC Thu, Jul 21, 2022 27.00 27.60 26.50 27.60
539 NYSE DEC Wed, Jul 20, 2022 27.00 27.20 27.00 27.20
538 NYSE DEC Tue, Jul 19, 2022 26.60 27.40 26.60 27.40
537 NYSE DEC Mon, Jul 18, 2022 25.80 26.60 25.80 26.60
536 NYSE DEC Fri, Jul 15, 2022 24.80 26.20 24.80 25.60
535 NYSE DEC Thu, Jul 14, 2022 26.20 26.20 26.20 26.20
534 NYSE DEC Wed, Jul 13, 2022 25.80 26.40 25.80 26.40
533 NYSE DEC Tue, Jul 12, 2022 26.40 26.40 26.40 26.40
532 NYSE DEC Mon, Jul 11, 2022 27.00 27.00 26.60 26.60
531 NYSE DEC Fri, Jul 8, 2022 27.10 27.10 26.60 26.60
530 NYSE DEC Thu, Jul 7, 2022 27.00 27.50 26.40 26.60
529 NYSE DEC Wed, Jul 6, 2022 26.40 26.80 26.00 26.80
528 NYSE DEC Tue, Jul 5, 2022 27.40 27.40 26.20 26.20
527 NYSE DEC Fri, Jul 1, 2022 27.20 27.40 26.00 27.40
526 NYSE DEC Thu, Jun 30, 2022 28.20 28.20 27.00 27.60
525 NYSE DEC Wed, Jun 29, 2022 28.00 28.20 28.00 28.00
524 NYSE DEC Tue, Jun 28, 2022 30.20 30.20 28.60 29.20
523 NYSE DEC Mon, Jun 27, 2022 29.20 29.20 28.00 29.20
522 NYSE DEC Fri, Jun 24, 2022 29.00 29.00 27.96 29.00
521 NYSE DEC Thu, Jun 23, 2022 27.40 29.60 27.40 29.00
520 NYSE DEC Wed, Jun 22, 2022 27.40 28.20 27.00 27.00
519 NYSE DEC Tue, Jun 21, 2022 28.00 29.60 28.00 29.60
518 NYSE DEC Fri, Jun 17, 2022 29.00 29.00 27.00 27.27
517 NYSE DEC Thu, Jun 16, 2022 30.60 30.60 28.20 28.20
516 NYSE DEC Tue, Jun 14, 2022 29.40 30.45 28.80 30.45
515 NYSE DEC Mon, Jun 13, 2022 30.20 30.20 29.40 30.20
514 NYSE DEC Fri, Jun 10, 2022 31.00 31.00 30.60 30.80
513 NYSE DEC Thu, Jun 9, 2022 31.20 31.40 31.20 31.40
512 NYSE DEC Wed, Jun 8, 2022 31.00 31.00 31.00 31.00
511 NYSE DEC Tue, Jun 7, 2022 30.60 31.40 30.60 31.40
510 NYSE DEC Mon, Jun 6, 2022 31.00 31.00 31.00 31.00
509 NYSE DEC Fri, Jun 3, 2022 31.20 31.20 30.60 30.60
508 NYSE DEC Thu, Jun 2, 2022 30.46 30.80 30.46 30.80
507 NYSE DEC Wed, Jun 1, 2022 30.80 30.80 30.60 30.80
506 NYSE DEC Tue, May 31, 2022 31.40 31.40 31.20 31.20
505 NYSE DEC Fri, May 27, 2022 31.10 31.40 30.80 30.80
504 NYSE DEC Thu, May 26, 2022 31.40 31.40 30.36 31.10
503 NYSE DEC Wed, May 25, 2022 31.20 31.40 31.20 31.20
502 NYSE DEC Tue, May 24, 2022 30.80 31.20 30.60 31.00
501 NYSE DEC Mon, May 23, 2022 30.60 31.40 30.40 30.83
500 NYSE DEC Fri, May 20, 2022 30.40 30.60 30.40 30.60
499 NYSE DEC Thu, May 19, 2022 29.60 30.20 29.40 30.20
498 NYSE DEC Wed, May 18, 2022 29.60 29.60 29.60 29.60
497 NYSE DEC Tue, May 17, 2022 29.40 30.20 29.40 30.20
496 NYSE DEC Mon, May 16, 2022 30.00 30.20 29.60 29.60
495 NYSE DEC Fri, May 13, 2022 29.80 29.80 29.80 29.80
494 NYSE DEC Thu, May 12, 2022 29.00 29.00 29.00 29.00
493 NYSE DEC Wed, May 11, 2022 28.00 29.50 28.00 29.50
492 NYSE DEC Tue, May 10, 2022 29.00 30.00 29.00 29.80
491 NYSE DEC Mon, May 9, 2022 30.00 30.00 28.80 29.40
490 NYSE DEC Fri, May 6, 2022 31.20 31.20 31.20 31.20
489 NYSE DEC Thu, May 5, 2022 31.40 31.40 31.20 31.20
488 NYSE DEC Wed, May 4, 2022 31.40 31.40 31.30 31.40
487 NYSE DEC Tue, May 3, 2022 30.40 31.80 29.60 31.40
486 NYSE DEC Mon, May 2, 2022 30.40 30.40 29.60 29.60
485 NYSE DEC Fri, Apr 29, 2022 30.40 30.40 30.34 30.34
484 NYSE DEC Thu, Apr 28, 2022 30.00 30.20 29.60 30.20
483 NYSE DEC Wed, Apr 27, 2022 29.80 29.80 29.80 29.80
482 NYSE DEC Tue, Apr 26, 2022 30.40 30.40 29.20 29.20
481 NYSE DEC Mon, Apr 25, 2022 29.40 30.00 28.00 29.60
480 NYSE DEC Fri, Apr 22, 2022 30.60 31.60 29.80 30.40
479 NYSE DEC Thu, Apr 21, 2022 31.00 31.60 30.00 30.40
478 NYSE DEC Wed, Apr 20, 2022 30.00 31.60 30.00 31.00
477 NYSE DEC Tue, Apr 19, 2022 31.20 32.20 30.40 31.20
476 NYSE DEC Mon, Apr 18, 2022 31.40 31.41 31.00 31.20
475 NYSE DEC Thu, Apr 14, 2022 31.00 31.10 30.07 31.10
474 NYSE DEC Wed, Apr 13, 2022 31.00 31.60 30.00 31.10
473 NYSE DEC Tue, Apr 12, 2022 31.20 32.00 31.20 31.60
472 NYSE DEC Mon, Apr 11, 2022 32.00 32.00 31.30 31.80
471 NYSE DEC Fri, Apr 8, 2022 31.60 31.60 31.00 31.20
470 NYSE DEC Thu, Apr 7, 2022 31.20 31.58 31.00 31.58
469 NYSE DEC Wed, Apr 6, 2022 32.00 32.10 31.20 31.20
468 NYSE DEC Tue, Apr 5, 2022 31.60 33.00 31.60 32.30
467 NYSE DEC Mon, Apr 4, 2022 31.60 31.60 30.80 31.40
466 NYSE DEC Fri, Apr 1, 2022 31.30 31.30 31.30 31.30
465 NYSE DEC Thu, Mar 31, 2022 31.00 31.60 31.00 31.50
464 NYSE DEC Wed, Mar 30, 2022 30.60 31.00 30.60 30.80
463 NYSE DEC Tue, Mar 29, 2022 31.00 31.00 30.58 30.58
462 NYSE DEC Mon, Mar 28, 2022 31.40 31.40 31.00 31.00
461 NYSE DEC Fri, Mar 25, 2022 30.98 31.40 30.80 31.20
460 NYSE DEC Thu, Mar 24, 2022 30.60 31.00 30.00 30.60
459 NYSE DEC Wed, Mar 23, 2022 31.00 31.60 31.00 31.40
458 NYSE DEC Tue, Mar 22, 2022 30.60 31.20 30.60 31.00
457 NYSE DEC Mon, Mar 21, 2022 30.40 30.60 29.90 29.90
456 NYSE DEC Fri, Mar 18, 2022 29.20 30.60 28.20 30.60
455 NYSE DEC Wed, Mar 16, 2022 29.40 29.40 28.80 29.40
454 NYSE DEC Tue, Mar 15, 2022 28.40 29.40 28.00 29.40
453 NYSE DEC Mon, Mar 14, 2022 27.60 28.80 27.60 28.40
452 NYSE DEC Fri, Mar 11, 2022 30.20 30.40 29.00 30.40
451 NYSE DEC Thu, Mar 10, 2022 29.60 29.80 28.60 29.80
450 NYSE DEC Wed, Mar 9, 2022 31.40 31.40 29.60 30.50
449 NYSE DEC Tue, Mar 8, 2022 29.55 30.40 29.10 30.40
448 NYSE DEC Mon, Mar 7, 2022 29.70 30.20 28.60 30.00
447 NYSE DEC Fri, Mar 4, 2022 30.00 30.40 28.80 29.80
446 NYSE DEC Thu, Mar 3, 2022 30.00 31.20 30.00 30.00
445 NYSE DEC Wed, Mar 2, 2022 30.60 32.00 30.40 30.60
444 NYSE DEC Tue, Mar 1, 2022 30.00 30.80 30.00 30.80
443 NYSE DEC Mon, Feb 28, 2022 30.00 31.20 30.00 31.20
442 NYSE DEC Fri, Feb 25, 2022 30.00 30.00 29.90 30.00
441 NYSE DEC Thu, Feb 24, 2022 29.97 30.00 29.60 29.60
440 NYSE DEC Wed, Feb 23, 2022 30.40 30.40 29.40 30.00
439 NYSE DEC Tue, Feb 22, 2022 31.00 31.00 30.52 30.90
438 NYSE DEC Fri, Feb 18, 2022 30.42 30.80 30.40 30.60
437 NYSE DEC Thu, Feb 17, 2022 31.20 31.20 31.20 31.20
436 NYSE DEC Wed, Feb 16, 2022 30.90 31.40 30.90 31.40
435 NYSE DEC Tue, Feb 15, 2022 30.80 30.80 30.40 30.40
434 NYSE DEC Mon, Feb 14, 2022 31.73 31.73 30.80 30.80
433 NYSE DEC Fri, Feb 11, 2022 31.40 31.80 30.60 30.60
432 NYSE DEC Thu, Feb 10, 2022 30.60 31.38 30.60 31.00
431 NYSE DEC Wed, Feb 9, 2022 30.60 30.60 30.54 30.54
430 NYSE DEC Tue, Feb 8, 2022 31.00 31.00 29.48 30.10
429 NYSE DEC Mon, Feb 7, 2022 30.00 30.80 30.00 30.50
428 NYSE DEC Fri, Feb 4, 2022 29.00 31.00 29.00 31.00
427 NYSE DEC Thu, Feb 3, 2022 29.00 29.00 29.00 29.00
426 NYSE DEC Wed, Feb 2, 2022 28.00 30.20 28.00 30.00
425 NYSE DEC Tue, Feb 1, 2022 28.80 29.00 28.64 28.98
424 NYSE DEC Mon, Jan 31, 2022 28.60 29.40 28.20 28.80
423 NYSE DEC Fri, Jan 28, 2022 27.32 29.60 27.32 29.60
422 NYSE DEC Thu, Jan 27, 2022 29.60 29.60 29.48 29.48
421 NYSE DEC Wed, Jan 26, 2022 29.40 29.40 29.40 29.40
420 NYSE DEC Tue, Jan 25, 2022 28.80 29.20 28.80 29.20
419 NYSE DEC Mon, Jan 24, 2022 26.73 29.80 26.73 28.80
418 NYSE DEC Fri, Jan 21, 2022 29.60 29.60 28.40 29.24
417 NYSE DEC Thu, Jan 20, 2022 30.40 30.80 29.80 29.80
416 NYSE DEC Wed, Jan 19, 2022 30.80 30.80 30.80 30.80
415 NYSE DEC Tue, Jan 18, 2022 30.80 30.80 29.66 30.80
414 NYSE DEC Fri, Jan 14, 2022 30.40 31.00 30.40 30.70
413 NYSE DEC Thu, Jan 13, 2022 30.40 30.40 29.60 30.40
412 NYSE DEC Wed, Jan 12, 2022 30.31 30.31 28.60 30.12
411 NYSE DEC Tue, Jan 11, 2022 29.80 30.40 29.40 30.40
410 NYSE DEC Mon, Jan 10, 2022 30.00 30.40 29.60 30.40
409 NYSE DEC Fri, Jan 7, 2022 29.60 29.60 29.60 29.60
408 NYSE DEC Thu, Jan 6, 2022 29.40 29.55 29.40 29.55
407 NYSE DEC Wed, Jan 5, 2022 29.97 30.00 29.40 29.40
406 NYSE DEC Tue, Jan 4, 2022 28.80 30.00 28.80 29.90
405 NYSE DEC Mon, Jan 3, 2022 30.00 30.00 28.70 28.70
404 NYSE DEC Fri, Dec 31, 2021 28.50 29.00 28.50 29.00
403 NYSE DEC Thu, Dec 30, 2021 28.60 28.60 28.20 28.20
402 NYSE DEC Wed, Dec 29, 2021 27.60 29.00 27.60 29.00
401 NYSE DEC Tue, Dec 28, 2021 27.80 27.80 27.61 27.61
400 NYSE DEC Mon, Dec 27, 2021 28.00 28.00 27.60 27.60
399 NYSE DEC Thu, Dec 23, 2021 28.00 28.00 28.00 28.00
398 NYSE DEC Wed, Dec 22, 2021 27.70 28.00 27.40 27.40
397 NYSE DEC Tue, Dec 21, 2021 27.30 28.00 27.20 28.00
396 NYSE DEC Mon, Dec 20, 2021 27.40 27.40 26.80 26.80
395 NYSE DEC Fri, Dec 17, 2021 28.40 28.40 28.40 28.40
394 NYSE DEC Thu, Dec 16, 2021 27.00 28.60 27.00 28.60
393 NYSE DEC Wed, Dec 15, 2021 0.00 0.00 0.00 25.60
392 NYSE DEC Tue, Dec 14, 2021 25.40 26.60 25.40 25.60
391 NYSE DEC Mon, Dec 13, 2021 27.20 27.60 26.50 26.50
390 NYSE DEC Fri, Dec 10, 2021 26.90 27.79 26.90 27.60
389 NYSE DEC Thu, Dec 9, 2021 27.60 28.40 27.00 28.40
388 NYSE DEC Wed, Dec 8, 2021 28.40 28.40 27.00 28.40
387 NYSE DEC Tue, Dec 7, 2021 26.80 27.60 26.20 27.10
386 NYSE DEC Mon, Dec 6, 2021 26.00 26.40 26.00 26.19
385 NYSE DEC Fri, Dec 3, 2021 26.60 26.60 25.80 26.00
384 NYSE DEC Thu, Dec 2, 2021 26.60 27.00 25.80 27.00
383 NYSE DEC Wed, Dec 1, 2021 26.40 27.00 26.40 26.97
382 NYSE DEC Tue, Nov 30, 2021 26.80 28.00 26.00 27.00
381 NYSE DEC Mon, Nov 29, 2021 27.70 28.00 27.20 28.00
380 NYSE DEC Fri, Nov 26, 2021 28.00 28.20 26.66 26.80
379 NYSE DEC Wed, Nov 24, 2021 29.20 29.20 28.40 28.80
378 NYSE DEC Tue, Nov 23, 2021 28.80 29.10 28.80 29.10
377 NYSE DEC Mon, Nov 22, 2021 28.82 29.37 28.60 29.37
376 NYSE DEC Fri, Nov 19, 2021 29.00 30.00 28.20 29.40
375 NYSE DEC Thu, Nov 18, 2021 30.00 30.00 29.20 29.20
374 NYSE DEC Wed, Nov 17, 2021 28.60 29.60 28.50 29.20
373 NYSE DEC Tue, Nov 16, 2021 28.40 28.40 28.20 28.40
372 NYSE DEC Mon, Nov 15, 2021 28.60 28.60 28.20 28.60
371 NYSE DEC Fri, Nov 12, 2021 28.00 28.40 27.00 28.40
370 NYSE DEC Thu, Nov 11, 2021 27.80 28.00 27.20 28.00
369 NYSE DEC Wed, Nov 10, 2021 28.00 28.60 27.20 27.74
368 NYSE DEC Tue, Nov 9, 2021 28.07 29.20 28.00 29.00
367 NYSE DEC Mon, Nov 8, 2021 28.40 29.00 28.00 29.00
366 NYSE DEC Fri, Nov 5, 2021 29.40 29.40 28.00 28.60
365 NYSE DEC Thu, Nov 4, 2021 30.00 30.00 29.00 29.40
364 NYSE DEC Wed, Nov 3, 2021 31.20 31.20 30.00 31.00
363 NYSE DEC Tue, Nov 2, 2021 31.60 31.60 28.00 29.40
362 NYSE DEC Mon, Nov 1, 2021 31.40 32.60 31.40 32.60
361 NYSE DEC Fri, Oct 29, 2021 32.00 32.60 31.60 32.00
360 NYSE DEC Thu, Oct 28, 2021 32.40 32.40 31.60 31.60
359 NYSE DEC Wed, Oct 27, 2021 32.40 32.40 32.20 32.20
358 NYSE DEC Tue, Oct 26, 2021 32.40 32.40 32.00 32.00
357 NYSE DEC Mon, Oct 25, 2021 32.00 32.00 32.00 32.00
356 NYSE DEC Fri, Oct 22, 2021 31.60 31.80 31.40 31.60
355 NYSE DEC Thu, Oct 21, 2021 32.00 32.20 31.80 32.20
354 NYSE DEC Wed, Oct 20, 2021 31.80 32.60 31.20 32.40
353 NYSE DEC Tue, Oct 19, 2021 32.40 33.50 32.19 33.00
352 NYSE DEC Mon, Oct 18, 2021 30.20 32.00 30.20 31.80
351 NYSE DEC Fri, Oct 15, 2021 30.60 30.60 29.80 30.00
350 NYSE DEC Thu, Oct 14, 2021 29.20 31.20 29.20 30.60
349 NYSE DEC Wed, Oct 13, 2021 28.80 29.00 27.60 28.50
348 NYSE DEC Tue, Oct 12, 2021 27.60 29.40 25.20 28.60
347 NYSE DEC Mon, Oct 11, 2021 35.00 35.60 33.40 35.60
346 NYSE DEC Fri, Oct 8, 2021 35.20 35.20 34.60 35.20
345 NYSE DEC Thu, Oct 7, 2021 32.60 35.60 32.60 35.20
344 NYSE DEC Wed, Oct 6, 2021 33.20 33.20 32.00 33.20
343 NYSE DEC Tue, Oct 5, 2021 34.20 34.20 32.40 33.00
342 NYSE DEC Mon, Oct 4, 2021 32.40 34.20 32.20 34.20
341 NYSE DEC Fri, Oct 1, 2021 32.40 32.40 32.20 32.40
340 NYSE DEC Thu, Sep 30, 2021 32.00 32.00 32.00 32.00
339 NYSE DEC Wed, Sep 29, 2021 32.20 32.40 31.00 32.00
338 NYSE DEC Tue, Sep 28, 2021 32.00 33.00 31.00 31.50
337 NYSE DEC Mon, Sep 27, 2021 32.80 32.80 31.40 32.40
336 NYSE DEC Fri, Sep 24, 2021 32.20 33.00 32.20 33.00
335 NYSE DEC Thu, Sep 23, 2021 0.00 0.00 0.00 30.00
334 NYSE DEC Wed, Sep 22, 2021 30.00 30.00 30.00 30.00
333 NYSE DEC Tue, Sep 21, 2021 32.40 32.40 32.00 32.40
332 NYSE DEC Mon, Sep 20, 2021 29.80 32.00 29.80 32.00
331 NYSE DEC Fri, Sep 17, 2021 31.60 31.60 31.40 31.40
330 NYSE DEC Wed, Sep 15, 2021 30.80 31.60 30.80 31.60
329 NYSE DEC Tue, Sep 14, 2021 32.40 32.40 32.40 32.40
328 NYSE DEC Mon, Sep 13, 2021 31.00 32.00 31.00 31.00
327 NYSE DEC Fri, Sep 10, 2021 30.40 31.00 30.40 31.00
326 NYSE DEC Thu, Sep 9, 2021 30.40 30.40 30.40 30.40
325 NYSE DEC Wed, Sep 8, 2021 30.00 31.00 30.00 31.00
324 NYSE DEC Tue, Sep 7, 2021 32.80 32.80 30.00 30.00
323 NYSE DEC Thu, Sep 2, 2021 30.00 30.60 30.00 30.00
322 NYSE DEC Wed, Sep 1, 2021 31.60 31.60 30.98 30.98
321 NYSE DEC Tue, Aug 31, 2021 31.00 31.80 31.00 31.80
320 NYSE DEC Fri, Aug 27, 2021 30.80 31.00 30.80 31.00
319 NYSE DEC Thu, Aug 26, 2021 31.00 31.00 30.40 30.80
318 NYSE DEC Wed, Aug 25, 2021 31.00 31.00 30.95 30.95
317 NYSE DEC Tue, Aug 24, 2021 30.20 30.20 30.20 30.20
316 NYSE DEC Mon, Aug 23, 2021 30.00 30.60 30.00 30.60
315 NYSE DEC Fri, Aug 20, 2021 29.00 30.00 29.00 30.00
314 NYSE DEC Thu, Aug 19, 2021 0.00 0.00 0.00 30.00
313 NYSE DEC Wed, Aug 18, 2021 30.00 30.00 30.00 30.00
312 NYSE DEC Tue, Aug 17, 2021 30.00 30.40 29.60 30.40
311 NYSE DEC Mon, Aug 16, 2021 29.80 30.98 29.60 30.40
310 NYSE DEC Fri, Aug 13, 2021 28.60 28.60 28.60 28.60
309 NYSE DEC Thu, Aug 12, 2021 31.10 31.10 31.10 31.10
308 NYSE DEC Mon, Aug 9, 2021 29.80 30.00 28.40 29.00
307 NYSE DEC Fri, Aug 6, 2021 28.80 29.60 28.80 29.60
306 NYSE DEC Thu, Aug 5, 2021 30.40 30.40 30.40 30.40
305 NYSE DEC Wed, Aug 4, 2021 29.30 29.30 28.20 28.20
304 NYSE DEC Tue, Aug 3, 2021 29.20 29.20 29.20 29.20
303 NYSE DEC Mon, Aug 2, 2021 0.00 0.00 0.00 29.60
302 NYSE DEC Fri, Jul 30, 2021 29.60 30.00 29.60 29.60
301 NYSE DEC Thu, Jul 29, 2021 29.50 29.60 29.50 29.60
300 NYSE DEC Wed, Jul 28, 2021 30.31 30.40 30.31 30.40
299 NYSE DEC Tue, Jul 27, 2021 29.40 30.50 29.00 30.50
298 NYSE DEC Mon, Jul 26, 2021 28.60 29.40 27.70 29.40
297 NYSE DEC Fri, Jul 23, 2021 0.00 0.00 0.00 27.60
296 NYSE DEC Thu, Jul 22, 2021 28.00 28.00 27.60 27.60
295 NYSE DEC Wed, Jul 21, 2021 27.60 27.60 26.60 26.60
294 NYSE DEC Tue, Jul 20, 2021 28.00 28.00 27.00 27.60
293 NYSE DEC Mon, Jul 19, 2021 27.80 28.60 27.80 28.20
292 NYSE DEC Fri, Jul 16, 2021 28.80 29.60 28.80 29.60
291 NYSE DEC Thu, Jul 15, 2021 28.40 28.43 28.00 28.43
290 NYSE DEC Wed, Jul 14, 2021 28.80 28.80 28.80 28.80
289 NYSE DEC Tue, Jul 13, 2021 28.80 28.80 28.80 28.80
288 NYSE DEC Mon, Jul 12, 2021 29.80 30.00 28.40 28.40
287 NYSE DEC Fri, Jul 9, 2021 29.00 29.80 28.17 29.73
286 NYSE DEC Thu, Jul 8, 2021 29.20 29.40 28.40 29.00
285 NYSE DEC Wed, Jul 7, 2021 29.80 29.80 29.00 29.40
284 NYSE DEC Tue, Jul 6, 2021 30.60 30.80 28.87 30.00
283 NYSE DEC Thu, Jul 1, 2021 30.20 30.20 30.20 30.20
282 NYSE DEC Wed, Jun 30, 2021 29.60 29.60 29.60 29.60
281 NYSE DEC Tue, Jun 29, 2021 30.20 30.20 30.20 30.20
280 NYSE DEC Mon, Jun 28, 2021 28.60 30.20 28.60 30.20
279 NYSE DEC Fri, Jun 25, 2021 29.40 30.11 29.40 30.11
278 NYSE DEC Thu, Jun 24, 2021 29.40 29.60 28.80 29.20
277 NYSE DEC Wed, Jun 23, 2021 29.60 29.60 29.40 29.40
276 NYSE DEC Tue, Jun 22, 2021 29.00 29.30 28.80 29.30
275 NYSE DEC Mon, Jun 21, 2021 29.80 30.00 29.80 29.80
274 NYSE DEC Fri, Jun 18, 2021 30.00 30.20 29.20 29.90
273 NYSE DEC Thu, Jun 17, 2021 31.20 31.20 30.20 30.20
272 NYSE DEC Wed, Jun 16, 2021 32.00 32.00 30.40 31.60
271 NYSE DEC Tue, Jun 15, 2021 30.90 33.00 30.90 33.00
270 NYSE DEC Mon, Jun 14, 2021 30.80 30.80 30.40 30.80
269 NYSE DEC Fri, Jun 11, 2021 30.40 30.40 30.40 30.40
268 NYSE DEC Thu, Jun 10, 2021 30.20 31.18 30.00 30.40
267 NYSE DEC Wed, Jun 9, 2021 30.39 31.60 30.14 30.90
266 NYSE DEC Tue, Jun 8, 2021 30.80 30.80 30.39 30.39
265 NYSE DEC Mon, Jun 7, 2021 30.70 31.17 30.70 31.17
264 NYSE DEC Fri, Jun 4, 2021 30.60 30.70 30.50 30.60
263 NYSE DEC Thu, Jun 3, 2021 30.20 30.40 30.10 30.30
262 NYSE DEC Wed, Jun 2, 2021 30.80 31.80 30.40 30.40
261 NYSE DEC Tue, Jun 1, 2021 30.60 30.60 30.20 30.60
260 NYSE DEC Fri, May 28, 2021 30.60 32.00 30.00 31.00
259 NYSE DEC Thu, May 27, 2021 32.20 32.20 30.12 31.40
258 NYSE DEC Wed, May 26, 2021 31.60 32.40 31.60 32.00
257 NYSE DEC Tue, May 25, 2021 32.40 32.40 32.00 32.00
256 NYSE DEC Mon, May 24, 2021 32.20 32.20 32.20 32.20
255 NYSE DEC Fri, May 21, 2021 33.20 33.80 31.80 32.40
254 NYSE DEC Thu, May 20, 2021 36.80 36.80 34.40 34.40
253 NYSE DEC Wed, May 19, 2021 34.40 34.40 34.30 34.30
252 NYSE DEC Mon, May 17, 2021 34.00 34.60 34.00 34.20
251 NYSE DEC Fri, May 14, 2021 34.20 35.40 34.10 35.40
250 NYSE DEC Thu, May 13, 2021 33.60 34.00 33.60 34.00
249 NYSE DEC Wed, May 12, 2021 34.10 34.10 34.00 34.00
248 NYSE DEC Tue, May 11, 2021 33.48 33.48 33.48 33.48
247 NYSE DEC Mon, May 10, 2021 35.00 35.00 35.00 35.00
246 NYSE DEC Fri, May 7, 2021 35.60 35.60 35.60 35.60
245 NYSE DEC Thu, May 6, 2021 33.30 34.60 33.30 34.60
244 NYSE DEC Wed, May 5, 2021 35.20 35.20 34.00 34.00
243 NYSE DEC Tue, May 4, 2021 33.80 35.60 33.80 35.60
242 NYSE DEC Mon, May 3, 2021 33.40 33.40 32.80 32.80
241 NYSE DEC Fri, Apr 30, 2021 33.98 34.00 33.98 34.00
240 NYSE DEC Wed, Apr 28, 2021 33.08 33.40 33.08 33.40
239 NYSE DEC Tue, Apr 27, 2021 30.80 32.80 30.80 32.80
238 NYSE DEC Mon, Apr 26, 2021 31.80 32.80 30.80 31.60
237 NYSE DEC Fri, Apr 23, 2021 30.60 31.70 30.60 31.70
236 NYSE DEC Thu, Apr 22, 2021 31.00 32.71 31.00 31.20
235 NYSE DEC Wed, Apr 21, 2021 32.00 32.00 32.00 32.00
234 NYSE DEC Tue, Apr 20, 2021 32.00 32.00 31.02 32.00
233 NYSE DEC Mon, Apr 19, 2021 32.00 32.20 32.00 32.00
232 NYSE DEC Fri, Apr 16, 2021 33.40 33.40 31.40 31.60
231 NYSE DEC Thu, Apr 15, 2021 32.20 33.00 32.10 33.00
230 NYSE DEC Wed, Apr 14, 2021 32.00 32.00 32.00 32.00
229 NYSE DEC Mon, Apr 12, 2021 32.20 32.20 32.20 32.20
228 NYSE DEC Fri, Apr 9, 2021 31.20 33.00 30.60 33.00
227 NYSE DEC Thu, Apr 8, 2021 33.20 33.20 31.60 32.00
226 NYSE DEC Wed, Apr 7, 2021 32.40 33.60 32.00 33.40
225 NYSE DEC Tue, Apr 6, 2021 33.00 33.80 32.90 33.80
224 NYSE DEC Mon, Apr 5, 2021 33.60 33.60 32.00 32.00
223 NYSE DEC Thu, Apr 1, 2021 30.80 30.80 30.80 30.80
222 NYSE DEC Wed, Mar 31, 2021 32.00 32.70 31.20 32.70
221 NYSE DEC Tue, Mar 30, 2021 32.10 32.10 32.10 32.10
220 NYSE DEC Mon, Mar 29, 2021 32.69 33.20 32.00 33.20
219 NYSE DEC Fri, Mar 26, 2021 31.20 32.80 31.20 32.80
218 NYSE DEC Thu, Mar 25, 2021 30.68 30.80 30.68 30.80
217 NYSE DEC Wed, Mar 24, 2021 31.60 32.00 31.00 32.00
216 NYSE DEC Tue, Mar 23, 2021 31.40 32.80 30.80 32.80
215 NYSE DEC Mon, Mar 22, 2021 33.40 33.40 31.80 32.00
214 NYSE DEC Fri, Mar 19, 2021 33.00 33.00 30.80 32.00
213 NYSE DEC Thu, Mar 18, 2021 33.80 33.80 32.00 32.80
212 NYSE DEC Wed, Mar 17, 2021 32.00 32.00 31.39 31.39
211 NYSE DEC Tue, Mar 16, 2021 32.80 32.80 31.40 32.00
210 NYSE DEC Mon, Mar 15, 2021 33.80 34.00 32.00 32.00
209 NYSE DEC Fri, Mar 12, 2021 35.00 35.00 33.60 34.20
208 NYSE DEC Thu, Mar 11, 2021 35.10 35.10 35.10 35.10
207 NYSE DEC Wed, Mar 10, 2021 33.60 35.20 32.80 35.20
206 NYSE DEC Tue, Mar 9, 2021 36.80 36.80 34.50 34.50
205 NYSE DEC Mon, Mar 8, 2021 35.00 37.00 35.00 37.00
204 NYSE DEC Fri, Mar 5, 2021 36.80 37.00 36.00 36.00
203 NYSE DEC Thu, Mar 4, 2021 0.00 0.00 0.00 36.80
202 NYSE DEC Wed, Mar 3, 2021 0.00 0.00 0.00 36.80
201 NYSE DEC Tue, Mar 2, 2021 36.80 36.80 36.80 36.80
200 NYSE DEC Mon, Mar 1, 2021 37.05 38.00 36.10 36.10
199 NYSE DEC Fri, Feb 26, 2021 35.70 35.70 35.70 35.70
198 NYSE DEC Thu, Feb 25, 2021 36.00 36.00 34.24 34.24
197 NYSE DEC Wed, Feb 24, 2021 37.00 37.78 36.90 37.78
196 NYSE DEC Tue, Feb 23, 2021 35.80 35.80 35.80 35.80
195 NYSE DEC Mon, Feb 22, 2021 37.00 37.00 37.00 37.00
194 NYSE DEC Fri, Feb 19, 2021 37.00 37.20 37.00 37.20
193 NYSE DEC Thu, Feb 18, 2021 36.50 36.50 36.50 36.50
192 NYSE DEC Wed, Feb 17, 2021 38.00 38.00 37.90 37.90
191 NYSE DEC Tue, Feb 16, 2021 35.00 37.85 35.00 37.66
190 NYSE DEC Fri, Feb 12, 2021 32.77 32.77 32.77 32.77
189 NYSE DEC Mon, Feb 8, 2021 0.00 0.00 0.00 32.60
188 NYSE DEC Fri, Feb 5, 2021 32.70 33.00 32.60 32.60
187 NYSE DEC Thu, Feb 4, 2021 33.00 33.00 32.00 32.00
186 NYSE DEC Wed, Feb 3, 2021 31.80 34.00 31.80 33.10
185 NYSE DEC Tue, Feb 2, 2021 33.00 33.00 31.48 31.48
184 NYSE DEC Mon, Feb 1, 2021 32.00 34.60 32.00 34.60
183 NYSE DEC Fri, Jan 29, 2021 33.00 33.00 32.00 33.00
182 NYSE DEC Thu, Jan 28, 2021 30.20 33.63 30.20 31.70
181 NYSE DEC Wed, Jan 27, 2021 31.60 31.60 31.60 31.60
180 NYSE DEC Tue, Jan 26, 2021 32.00 32.03 32.00 32.03
179 NYSE DEC Mon, Jan 25, 2021 30.90 31.00 30.90 31.00
178 NYSE DEC Fri, Jan 22, 2021 30.00 30.00 30.00 30.00
177 NYSE DEC Thu, Jan 21, 2021 31.20 33.00 31.00 31.00
176 NYSE DEC Wed, Jan 20, 2021 33.40 33.40 31.00 31.00
175 NYSE DEC Tue, Jan 19, 2021 32.00 32.00 31.11 31.11
174 NYSE DEC Fri, Jan 15, 2021 31.00 32.60 31.00 32.60
173 NYSE DEC Thu, Jan 14, 2021 33.00 33.00 33.00 33.00
172 NYSE DEC Wed, Jan 13, 2021 32.00 33.00 31.00 31.00
171 NYSE DEC Tue, Jan 12, 2021 32.00 32.20 32.00 32.00
170 NYSE DEC Mon, Jan 11, 2021 31.00 33.00 30.28 33.00
169 NYSE DEC Fri, Jan 8, 2021 0.00 0.00 0.00 35.00
168 NYSE DEC Thu, Jan 7, 2021 35.00 35.00 35.00 35.00
167 NYSE DEC Wed, Jan 6, 2021 35.00 35.00 35.00 35.00
166 NYSE DEC Tue, Jan 5, 2021 30.95 30.95 30.95 28.80
165 NYSE DEC Mon, Jan 4, 2021 37.65 37.65 28.80 28.80
164 NYSE DEC Tue, Dec 29, 2020 31.00 31.00 31.00 31.00
163 NYSE DEC Wed, Dec 23, 2020 31.00 31.00 31.00 31.00
162 NYSE DEC Mon, Dec 21, 2020 30.00 31.00 30.00 31.00
161 NYSE DEC Fri, Dec 18, 2020 35.00 36.00 33.80 33.80
160 NYSE DEC Thu, Dec 17, 2020 32.00 35.00 32.00 35.00
159 NYSE DEC Mon, Dec 14, 2020 29.20 32.10 29.20 32.10
158 NYSE DEC Fri, Dec 11, 2020 29.20 29.20 29.00 29.00
157 NYSE DEC Fri, Dec 4, 2020 31.20 31.20 29.95 29.95
156 NYSE DEC Thu, Dec 3, 2020 29.60 29.60 29.60 29.60
155 NYSE DEC Wed, Dec 2, 2020 29.60 29.60 29.60 29.60
154 NYSE DEC Tue, Dec 1, 2020 29.80 29.80 29.80 29.80
153 NYSE DEC Mon, Nov 30, 2020 29.60 30.00 29.60 30.00
152 NYSE DEC Fri, Nov 27, 2020 36.60 36.60 29.10 29.10
151 NYSE DEC Wed, Nov 25, 2020 30.40 37.45 30.39 37.45
150 NYSE DEC Tue, Nov 24, 2020 30.00 30.00 29.60 29.60
149 NYSE DEC Mon, Nov 23, 2020 29.40 30.00 29.40 29.80
148 NYSE DEC Fri, Nov 20, 2020 29.80 29.80 29.80 29.80
147 NYSE DEC Thu, Nov 19, 2020 29.60 29.60 29.60 29.60
146 NYSE DEC Wed, Nov 18, 2020 30.00 30.00 30.00 30.00
145 NYSE DEC Tue, Nov 17, 2020 29.80 29.80 29.80 29.80
144 NYSE DEC Mon, Nov 16, 2020 29.63 29.63 29.60 29.60
143 NYSE DEC Fri, Nov 13, 2020 29.80 29.80 29.20 29.80
142 NYSE DEC Thu, Nov 12, 2020 30.20 30.20 30.20 30.20
141 NYSE DEC Wed, Nov 11, 2020 30.20 30.20 30.20 30.20
140 NYSE DEC Tue, Nov 10, 2020 29.80 29.80 29.80 29.80
139 NYSE DEC Mon, Nov 9, 2020 29.80 29.80 29.77 29.77
138 NYSE DEC Wed, Nov 4, 2020 30.20 30.20 29.00 29.00
137 NYSE DEC Tue, Nov 3, 2020 38.00 38.00 38.00 38.00
136 NYSE DEC Mon, Nov 2, 2020 29.80 29.80 29.80 29.80
135 NYSE DEC Fri, Oct 30, 2020 29.40 29.60 29.40 29.60
134 NYSE DEC Thu, Oct 29, 2020 28.60 29.60 28.60 29.60
133 NYSE DEC Wed, Oct 28, 2020 35.00 35.00 30.00 33.20
132 NYSE DEC Tue, Oct 27, 2020 34.00 38.00 34.00 34.20
131 NYSE DEC Mon, Oct 26, 2020 31.00 31.60 31.00 31.60
130 NYSE DEC Fri, Oct 23, 2020 31.00 31.00 31.00 31.00
129 NYSE DEC Thu, Oct 22, 2020 30.00 31.00 30.00 31.00
128 NYSE DEC Wed, Oct 21, 2020 29.62 30.00 29.60 30.00
127 NYSE DEC Tue, Oct 20, 2020 30.00 30.00 29.80 29.80
126 NYSE DEC Mon, Oct 19, 2020 30.00 30.00 29.60 30.00
125 NYSE DEC Fri, Oct 16, 2020 30.00 30.00 30.00 30.00
124 NYSE DEC Thu, Oct 15, 2020 29.00 30.00 28.50 30.00
123 NYSE DEC Wed, Oct 14, 2020 28.20 29.00 28.20 29.00
122 NYSE DEC Thu, Oct 8, 2020 27.60 27.60 27.60 27.60
121 NYSE DEC Wed, Oct 7, 2020 0.00 0.00 0.00 28.00
120 NYSE DEC Tue, Oct 6, 2020 28.00 28.00 28.00 28.00
119 NYSE DEC Mon, Oct 5, 2020 27.40 27.60 27.40 27.60
118 NYSE DEC Fri, Oct 2, 2020 26.60 28.00 26.60 28.00
117 NYSE DEC Wed, Sep 30, 2020 26.80 26.80 26.80 26.80
116 NYSE DEC Fri, Sep 25, 2020 26.60 26.60 26.60 26.60
115 NYSE DEC Mon, Sep 21, 2020 27.40 27.40 27.40 27.40
114 NYSE DEC Thu, Sep 17, 2020 27.24 27.24 27.24 27.24
113 NYSE DEC Tue, Sep 15, 2020 27.60 27.60 27.20 27.20
112 NYSE DEC Mon, Sep 14, 2020 27.20 27.20 27.20 27.20
111 NYSE DEC Fri, Sep 11, 2020 27.20 27.20 27.20 27.20
110 NYSE DEC Thu, Sep 10, 2020 27.80 27.80 27.80 27.80
109 NYSE DEC Tue, Sep 8, 2020 0.00 0.00 0.00 28.80
108 NYSE DEC Fri, Sep 4, 2020 28.60 28.80 28.60 28.80
107 NYSE DEC Thu, Sep 3, 2020 28.98 28.98 28.98 28.98
106 NYSE DEC Wed, Sep 2, 2020 29.40 30.00 29.40 30.00
105 NYSE DEC Tue, Sep 1, 2020 29.00 29.00 28.85 28.85
104 NYSE DEC Mon, Aug 31, 2020 29.80 29.80 29.00 29.00
103 NYSE DEC Fri, Aug 28, 2020 29.40 29.40 29.40 29.40
102 NYSE DEC Thu, Aug 27, 2020 28.80 28.80 28.80 28.80
101 NYSE DEC Tue, Aug 25, 2020 0.00 0.00 0.00 28.70
100 NYSE DEC Mon, Aug 24, 2020 28.70 28.70 28.70 28.70
99 NYSE DEC Fri, Aug 21, 2020 28.78 28.78 28.78 28.78
98 NYSE DEC Wed, Aug 19, 2020 29.00 29.20 29.00 29.20
97 NYSE DEC Tue, Aug 11, 2020 27.60 27.60 27.60 27.60
96 NYSE DEC Mon, Aug 10, 2020 27.00 28.00 27.00 28.00
95 NYSE DEC Tue, Aug 4, 2020 26.17 26.20 25.90 25.90
94 NYSE DEC Mon, Aug 3, 2020 25.00 25.00 25.00 25.00
93 NYSE DEC Fri, Jul 31, 2020 25.50 25.50 25.50 25.50
92 NYSE DEC Wed, Jul 22, 2020 25.60 25.60 25.60 25.60
91 NYSE DEC Tue, Jul 21, 2020 25.40 25.40 25.40 25.40
90 NYSE DEC Mon, Jul 20, 2020 0.00 0.00 0.00 26.00
89 NYSE DEC Fri, Jul 17, 2020 26.00 26.00 26.00 26.00
88 NYSE DEC Tue, Jul 14, 2020 24.00 25.00 24.00 25.00
87 NYSE DEC Mon, Jul 13, 2020 24.20 24.20 24.00 24.00
86 NYSE DEC Fri, Jul 10, 2020 24.00 24.00 23.70 24.00
85 NYSE DEC Thu, Jul 9, 2020 23.80 24.60 23.80 24.60
84 NYSE DEC Tue, Jul 7, 2020 24.20 24.40 24.20 24.40
83 NYSE DEC Mon, Jul 6, 2020 24.30 24.30 24.30 24.30
82 NYSE DEC Thu, Jul 2, 2020 24.60 24.60 24.60 24.60
81 NYSE DEC Wed, Jul 1, 2020 0.00 0.00 0.00 24.60
80 NYSE DEC Mon, Jun 29, 2020 0.00 0.00 0.00 24.60
79 NYSE DEC Thu, Jun 25, 2020 24.60 24.60 24.60 24.60
78 NYSE DEC Wed, Jun 24, 2020 25.00 25.00 25.00 25.00
77 NYSE DEC Tue, Jun 23, 2020 26.00 26.00 26.00 26.00
76 NYSE DEC Mon, Jun 22, 2020 26.00 26.00 26.00 26.00
75 NYSE DEC Thu, Jun 18, 2020 28.00 28.00 28.00 28.00
74 NYSE DEC Wed, Jun 17, 2020 0.00 0.00 0.00 29.00
73 NYSE DEC Tue, Jun 16, 2020 28.00 29.00 28.00 29.00
72 NYSE DEC Mon, Jun 15, 2020 25.00 28.00 25.00 28.00
71 NYSE DEC Fri, Jun 12, 2020 0.00 0.00 0.00 27.00
70 NYSE DEC Thu, Jun 11, 2020 28.00 28.00 27.00 27.00
69 NYSE DEC Wed, Jun 10, 2020 29.00 29.00 29.00 29.00
68 NYSE DEC Tue, Jun 9, 2020 28.00 30.00 28.00 30.00
67 NYSE DEC Mon, Jun 8, 2020 28.00 28.00 28.00 28.00
66 NYSE DEC Thu, Jun 4, 2020 27.00 28.00 27.00 28.00
65 NYSE DEC Tue, Jun 2, 2020 0.00 0.00 0.00 26.40
64 NYSE DEC Fri, May 29, 2020 26.00 26.40 26.00 26.40
63 NYSE DEC Fri, May 22, 2020 26.20 26.40 26.20 26.40
62 NYSE DEC Thu, May 21, 2020 25.24 26.00 25.24 26.00
61 NYSE DEC Wed, May 20, 2020 25.80 25.80 25.80 25.80
60 NYSE DEC Tue, May 19, 2020 26.00 26.00 25.80 25.80
59 NYSE DEC Mon, May 18, 2020 26.00 26.00 25.60 25.60
58 NYSE DEC Wed, May 13, 2020 25.83 25.83 25.83 25.83
57 NYSE DEC Tue, Apr 28, 2020 23.45 23.45 23.45 23.45
56 NYSE DEC Tue, Apr 21, 2020 22.14 22.14 22.14 22.14
55 NYSE DEC Fri, Apr 17, 2020 23.00 23.00 23.00 23.00
54 NYSE DEC Tue, Apr 14, 2020 23.00 23.00 23.00 23.00
53 NYSE DEC Tue, Mar 24, 2020 17.80 17.80 17.80 17.80
52 NYSE DEC Fri, Mar 20, 2020 0.00 0.00 0.00 15.60
51 NYSE DEC Thu, Mar 19, 2020 15.60 15.60 15.60 15.60
50 NYSE DEC Wed, Mar 18, 2020 15.00 15.00 15.00 15.00
49 NYSE DEC Mon, Mar 16, 2020 0.00 0.00 0.00 16.82
48 NYSE DEC Thu, Mar 12, 2020 16.82 16.82 16.82 16.82
47 NYSE DEC Tue, Mar 10, 2020 0.00 0.00 0.00 19.20
46 NYSE DEC Fri, Mar 6, 2020 0.00 0.00 0.00 19.20
45 NYSE DEC Thu, Mar 5, 2020 19.20 19.20 19.20 19.20
44 NYSE DEC Wed, Mar 4, 2020 21.60 21.60 21.60 21.60
43 NYSE DEC Tue, Mar 3, 2020 20.80 20.80 20.80 20.80
42 NYSE DEC Fri, Feb 28, 2020 22.00 22.00 22.00 22.00
41 NYSE DEC Wed, Feb 12, 2020 0.00 0.00 0.00 23.20
40 NYSE DEC Tue, Feb 11, 2020 23.20 23.20 23.20 23.20
39 NYSE DEC Wed, Feb 5, 2020 0.00 0.00 0.00 24.40
38 NYSE DEC Tue, Feb 4, 2020 24.40 24.40 24.40 24.40
37 NYSE DEC Wed, Jan 29, 2020 0.00 0.00 0.00 27.40
36 NYSE DEC Mon, Jan 27, 2020 0.00 0.00 0.00 27.40
35 NYSE DEC Fri, Dec 27, 2019 0.00 0.00 0.00 27.40
34 NYSE DEC Tue, Dec 17, 2019 0.00 0.00 0.00 27.40
33 NYSE DEC Fri, Dec 13, 2019 0.00 0.00 0.00 27.40
32 NYSE DEC Thu, Dec 12, 2019 0.00 0.00 0.00 27.40
31 NYSE DEC Wed, Dec 4, 2019 0.00 0.00 0.00 27.40
30 NYSE DEC Wed, Nov 27, 2019 0.00 0.00 0.00 27.40
29 NYSE DEC Tue, Nov 26, 2019 0.00 0.00 0.00 27.40
28 NYSE DEC Fri, Nov 15, 2019 27.40 27.40 27.40 27.40
27 NYSE DEC Tue, Nov 12, 2019 0.00 0.00 0.00 27.80
26 NYSE DEC Fri, Oct 18, 2019 0.00 0.00 0.00 27.80
25 NYSE DEC Tue, Oct 8, 2019 0.00 0.00 0.00 27.80
24 NYSE DEC Fri, Oct 4, 2019 0.00 0.00 0.00 27.80
23 NYSE DEC Fri, Aug 30, 2019 0.00 0.00 0.00 27.80
22 NYSE DEC Tue, Aug 27, 2019 0.00 0.00 0.00 27.80
21 NYSE DEC Fri, Aug 23, 2019 0.00 0.00 0.00 27.80
20 NYSE DEC Tue, Aug 20, 2019 0.00 0.00 0.00 27.80
19 NYSE DEC Thu, Aug 15, 2019 0.00 0.00 0.00 27.80
18 NYSE DEC Wed, Aug 14, 2019 0.00 0.00 0.00 27.80
17 NYSE DEC Mon, Jul 29, 2019 27.80 27.80 27.80 27.80
16 NYSE DEC Mon, Jul 22, 2019 0.00 0.00 0.00 28.60
15 NYSE DEC Tue, Jul 9, 2019 28.60 28.60 28.60 28.60
14 NYSE DEC Mon, Jul 8, 2019 28.40 28.40 28.40 28.40
13 NYSE DEC Wed, Jun 26, 2019 28.00 28.00 28.00 28.00
12 NYSE DEC Wed, Jun 19, 2019 28.00 28.00 28.00 28.00
11 NYSE DEC Mon, Jun 17, 2019 28.00 28.00 27.60 27.60
10 NYSE DEC Thu, Jun 13, 2019 27.88 28.30 27.88 28.30
9 NYSE DEC Wed, May 22, 2019 26.60 26.60 26.60 26.60
8 NYSE DEC Thu, May 2, 2019 31.98 31.98 31.98 31.98
7 NYSE DEC Fri, Mar 8, 2019 30.00 30.00 30.00 30.00
6 NYSE DEC Mon, Feb 25, 2019 31.80 31.80 31.80 31.80
5 NYSE DEC Wed, Feb 20, 2019 31.60 31.60 31.60 31.60
4 NYSE DEC Mon, Jan 28, 2019 30.20 30.20 30.20 30.20
3 NYSE DEC Wed, Nov 14, 2018 31.00 31.00 31.00 31.00
2 NYSE DEC Tue, Oct 30, 2018 29.00 29.00 29.00 29.00
1 NYSE DEC Mon, Oct 22, 2018 33.00 33.00 33.00 33.00
# Exchange Symbol Date Open High Low Close

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

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

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

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

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024