Destra Multi-Alternative Fund Common Stock NYSE:DMA Historical Prices

Below are the 1020 trading days of historical prices for DMA.

# Exchange Symbol Date Open High Low Close
1020 NYSE DMA Wed, Mar 6, 2024 7.65 7.71 7.45 7.56
1019 NYSE DMA Tue, Mar 5, 2024 7.72 7.73 7.55 7.63
1018 NYSE DMA Mon, Mar 4, 2024 7.93 7.93 7.69 7.85
1017 NYSE DMA Fri, Mar 1, 2024 7.94 8.00 7.69 7.93
1016 NYSE DMA Thu, Feb 29, 2024 7.86 7.94 7.80 7.90
1015 NYSE DMA Wed, Feb 28, 2024 7.82 7.82 7.67 7.80
1014 NYSE DMA Tue, Feb 27, 2024 7.76 7.79 7.63 7.77
1013 NYSE DMA Mon, Feb 26, 2024 7.76 7.84 7.69 7.76
1012 NYSE DMA Fri, Feb 23, 2024 7.70 7.77 7.63 7.75
1011 NYSE DMA Thu, Feb 22, 2024 7.67 7.82 7.65 7.77
1010 NYSE DMA Wed, Feb 21, 2024 7.67 7.67 7.59 7.65
1009 NYSE DMA Tue, Feb 20, 2024 7.61 7.67 7.54 7.65
1008 NYSE DMA Fri, Feb 16, 2024 7.59 7.67 7.54 7.58
1007 NYSE DMA Thu, Feb 15, 2024 7.47 7.57 7.42 7.55
1006 NYSE DMA Wed, Feb 14, 2024 7.40 7.47 7.40 7.47
1005 NYSE DMA Tue, Feb 13, 2024 7.51 7.51 7.35 7.42
1004 NYSE DMA Mon, Feb 12, 2024 7.37 7.54 7.34 7.52
1003 NYSE DMA Fri, Feb 9, 2024 7.30 7.37 7.27 7.34
1002 NYSE DMA Thu, Feb 8, 2024 7.23 7.37 7.23 7.34
1001 NYSE DMA Wed, Feb 7, 2024 7.37 7.40 7.22 7.30
1000 NYSE DMA Tue, Feb 6, 2024 7.27 7.33 7.22 7.33
999 NYSE DMA Mon, Feb 5, 2024 7.12 7.27 7.11 7.22
998 NYSE DMA Fri, Feb 2, 2024 7.27 7.27 7.08 7.21
997 NYSE DMA Thu, Feb 1, 2024 7.21 7.34 7.20 7.24
996 NYSE DMA Wed, Jan 31, 2024 7.24 7.35 7.22 7.33
995 NYSE DMA Tue, Jan 30, 2024 7.10 7.27 7.07 7.23
994 NYSE DMA Mon, Jan 29, 2024 7.01 7.10 6.98 7.09
993 NYSE DMA Fri, Jan 26, 2024 6.80 6.99 6.80 6.98
992 NYSE DMA Thu, Jan 25, 2024 6.81 6.85 6.66 6.85
991 NYSE DMA Wed, Jan 24, 2024 6.75 6.85 6.74 6.77
990 NYSE DMA Tue, Jan 23, 2024 6.60 6.73 6.55 6.73
989 NYSE DMA Mon, Jan 22, 2024 6.65 6.65 6.56 6.65
988 NYSE DMA Fri, Jan 19, 2024 6.53 6.59 6.51 6.58
987 NYSE DMA Thu, Jan 18, 2024 6.45 6.54 6.43 6.51
986 NYSE DMA Wed, Jan 17, 2024 6.46 6.48 6.36 6.43
985 NYSE DMA Tue, Jan 16, 2024 6.35 6.58 6.35 6.48
984 NYSE DMA Fri, Jan 12, 2024 6.37 6.43 6.28 6.39
983 NYSE DMA Thu, Jan 11, 2024 6.50 6.50 6.28 6.39
982 NYSE DMA Wed, Jan 10, 2024 6.27 6.47 6.26 6.44
981 NYSE DMA Tue, Jan 9, 2024 6.17 6.35 6.16 6.22
980 NYSE DMA Mon, Jan 8, 2024 6.07 6.19 6.04 6.18
979 NYSE DMA Fri, Jan 5, 2024 6.19 6.29 6.01 6.10
978 NYSE DMA Thu, Jan 4, 2024 6.20 6.26 6.12 6.19
977 NYSE DMA Wed, Jan 3, 2024 6.23 6.29 6.08 6.21
976 NYSE DMA Tue, Jan 2, 2024 6.18 6.26 6.16 6.24
975 NYSE DMA Fri, Dec 29, 2023 6.22 6.26 6.14 6.23
974 NYSE DMA Thu, Dec 28, 2023 6.24 6.30 6.12 6.18
973 NYSE DMA Wed, Dec 27, 2023 6.18 6.23 6.11 6.21
972 NYSE DMA Tue, Dec 26, 2023 6.19 6.24 6.08 6.14
971 NYSE DMA Fri, Dec 22, 2023 6.14 6.21 6.09 6.19
970 NYSE DMA Thu, Dec 21, 2023 6.17 6.33 6.04 6.14
969 NYSE DMA Wed, Dec 20, 2023 6.34 6.34 6.09 6.15
968 NYSE DMA Tue, Dec 19, 2023 6.35 6.44 6.19 6.27
967 NYSE DMA Mon, Dec 18, 2023 6.26 6.39 6.26 6.35
966 NYSE DMA Fri, Dec 15, 2023 6.13 6.36 6.13 6.25
965 NYSE DMA Thu, Dec 14, 2023 6.14 6.38 6.12 6.17
964 NYSE DMA Wed, Dec 13, 2023 6.12 6.23 6.05 6.14
963 NYSE DMA Tue, Dec 12, 2023 6.08 6.22 6.02 6.08
962 NYSE DMA Mon, Dec 11, 2023 6.14 6.15 6.03 6.09
961 NYSE DMA Fri, Dec 8, 2023 6.14 6.14 6.08 6.09
960 NYSE DMA Thu, Dec 7, 2023 6.08 6.15 6.03 6.12
959 NYSE DMA Wed, Dec 6, 2023 6.10 6.14 6.04 6.11
958 NYSE DMA Tue, Dec 5, 2023 6.10 6.22 6.02 6.07
957 NYSE DMA Mon, Dec 4, 2023 6.09 6.15 6.02 6.05
956 NYSE DMA Fri, Dec 1, 2023 6.07 6.22 6.04 6.11
955 NYSE DMA Thu, Nov 30, 2023 6.12 6.13 5.98 6.06
954 NYSE DMA Wed, Nov 29, 2023 6.11 6.15 5.99 6.07
953 NYSE DMA Tue, Nov 28, 2023 6.07 6.15 5.96 6.08
952 NYSE DMA Mon, Nov 27, 2023 6.14 6.17 6.06 6.12
951 NYSE DMA Fri, Nov 24, 2023 6.20 6.22 6.09 6.15
950 NYSE DMA Wed, Nov 22, 2023 6.02 6.22 6.02 6.15
949 NYSE DMA Tue, Nov 21, 2023 6.13 6.21 5.98 6.02
948 NYSE DMA Mon, Nov 20, 2023 6.07 6.23 5.98 6.08
947 NYSE DMA Fri, Nov 17, 2023 6.07 6.12 5.88 5.95
946 NYSE DMA Thu, Nov 16, 2023 6.09 6.15 5.83 5.99
945 NYSE DMA Wed, Nov 15, 2023 6.11 6.12 6.01 6.05
944 NYSE DMA Tue, Nov 14, 2023 6.14 6.31 5.97 6.06
943 NYSE DMA Mon, Nov 13, 2023 6.00 6.19 5.98 6.10
942 NYSE DMA Fri, Nov 10, 2023 5.91 6.11 5.87 6.11
941 NYSE DMA Thu, Nov 9, 2023 6.06 6.09 5.80 5.93
940 NYSE DMA Wed, Nov 8, 2023 6.18 6.18 5.99 6.06
939 NYSE DMA Tue, Nov 7, 2023 6.00 6.19 6.00 6.18
938 NYSE DMA Mon, Nov 6, 2023 6.19 6.26 6.03 6.10
937 NYSE DMA Fri, Nov 3, 2023 6.13 6.33 6.13 6.29
936 NYSE DMA Thu, Nov 2, 2023 6.08 6.26 6.03 6.15
935 NYSE DMA Wed, Nov 1, 2023 6.06 6.13 6.00 6.13
934 NYSE DMA Tue, Oct 31, 2023 6.10 6.10 5.74 6.09
933 NYSE DMA Mon, Oct 30, 2023 5.93 6.13 5.93 6.07
932 NYSE DMA Fri, Oct 27, 2023 6.00 6.07 5.85 6.00
931 NYSE DMA Thu, Oct 26, 2023 6.07 6.07 5.89 6.01
930 NYSE DMA Wed, Oct 25, 2023 6.18 6.18 5.84 6.02
929 NYSE DMA Tue, Oct 24, 2023 6.23 6.37 5.94 6.13
928 NYSE DMA Mon, Oct 23, 2023 6.40 6.40 6.18 6.22
927 NYSE DMA Fri, Oct 20, 2023 6.47 6.60 6.27 6.32
926 NYSE DMA Thu, Oct 19, 2023 6.70 6.75 6.54 6.59
925 NYSE DMA Wed, Oct 18, 2023 6.67 6.75 6.48 6.70
924 NYSE DMA Tue, Oct 17, 2023 6.52 6.79 6.49 6.75
923 NYSE DMA Mon, Oct 16, 2023 6.81 6.82 6.63 6.75
922 NYSE DMA Fri, Oct 13, 2023 6.66 6.80 6.49 6.72
921 NYSE DMA Thu, Oct 12, 2023 6.73 6.81 6.54 6.67
920 NYSE DMA Wed, Oct 11, 2023 6.67 6.83 6.67 6.76
919 NYSE DMA Tue, Oct 10, 2023 6.60 6.74 6.56 6.67
918 NYSE DMA Mon, Oct 9, 2023 6.55 6.63 6.50 6.60
917 NYSE DMA Fri, Oct 6, 2023 5.85 6.57 5.85 6.47
916 NYSE DMA Thu, Oct 5, 2023 5.89 5.93 5.70 5.90
915 NYSE DMA Wed, Oct 4, 2023 5.75 5.90 5.72 5.90
914 NYSE DMA Tue, Oct 3, 2023 5.86 5.90 5.71 5.77
913 NYSE DMA Mon, Oct 2, 2023 5.96 5.99 5.80 5.96
912 NYSE DMA Fri, Sep 29, 2023 5.87 5.98 5.77 5.98
911 NYSE DMA Thu, Sep 28, 2023 5.73 6.01 5.73 5.92
910 NYSE DMA Wed, Sep 27, 2023 6.08 6.23 5.72 5.79
909 NYSE DMA Tue, Sep 26, 2023 6.27 6.27 5.93 6.20
908 NYSE DMA Mon, Sep 25, 2023 6.40 6.45 6.08 6.22
907 NYSE DMA Fri, Sep 22, 2023 6.46 6.46 6.40 6.41
906 NYSE DMA Thu, Sep 21, 2023 6.45 6.47 6.16 6.47
905 NYSE DMA Wed, Sep 20, 2023 6.46 6.59 6.34 6.50
904 NYSE DMA Tue, Sep 19, 2023 6.18 6.35 6.13 6.35
903 NYSE DMA Mon, Sep 18, 2023 6.01 6.15 5.92 6.13
902 NYSE DMA Fri, Sep 15, 2023 5.95 6.10 5.90 6.06
901 NYSE DMA Thu, Sep 14, 2023 5.83 6.10 5.81 6.05
900 NYSE DMA Wed, Sep 13, 2023 5.73 5.92 5.73 5.92
899 NYSE DMA Tue, Sep 12, 2023 5.83 5.96 5.69 5.75
898 NYSE DMA Mon, Sep 11, 2023 6.00 6.11 5.83 5.88
897 NYSE DMA Fri, Sep 8, 2023 5.96 6.15 5.93 6.06
896 NYSE DMA Thu, Sep 7, 2023 6.02 6.16 5.91 6.01
895 NYSE DMA Wed, Sep 6, 2023 5.93 6.20 5.93 6.07
894 NYSE DMA Tue, Sep 5, 2023 5.92 6.00 5.88 5.95
893 NYSE DMA Fri, Sep 1, 2023 5.96 6.12 5.90 5.97
892 NYSE DMA Thu, Aug 31, 2023 6.12 6.25 6.02 6.02
891 NYSE DMA Wed, Aug 30, 2023 6.02 6.14 6.00 6.09
890 NYSE DMA Tue, Aug 29, 2023 5.98 6.07 5.98 6.04
889 NYSE DMA Mon, Aug 28, 2023 5.85 6.07 5.85 5.98
888 NYSE DMA Fri, Aug 25, 2023 5.78 5.89 5.78 5.87
887 NYSE DMA Thu, Aug 24, 2023 5.76 5.83 5.75 5.79
886 NYSE DMA Wed, Aug 23, 2023 5.61 5.74 5.61 5.74
885 NYSE DMA Tue, Aug 22, 2023 5.52 5.70 5.51 5.61
884 NYSE DMA Mon, Aug 21, 2023 5.47 5.74 5.45 5.63
883 NYSE DMA Fri, Aug 18, 2023 5.24 5.58 5.24 5.47
882 NYSE DMA Thu, Aug 17, 2023 5.16 5.28 5.16 5.28
881 NYSE DMA Wed, Aug 16, 2023 5.08 5.15 4.97 5.14
880 NYSE DMA Tue, Aug 15, 2023 5.11 5.15 5.07 5.10
879 NYSE DMA Mon, Aug 14, 2023 5.10 5.19 5.08 5.12
878 NYSE DMA Fri, Aug 11, 2023 5.09 5.11 5.03 5.10
877 NYSE DMA Thu, Aug 10, 2023 5.06 5.10 5.02 5.04
876 NYSE DMA Wed, Aug 9, 2023 5.08 5.08 4.96 5.02
875 NYSE DMA Tue, Aug 8, 2023 4.93 5.05 4.93 5.03
874 NYSE DMA Mon, Aug 7, 2023 4.98 5.08 4.97 5.03
873 NYSE DMA Fri, Aug 4, 2023 4.94 5.04 4.94 5.01
872 NYSE DMA Thu, Aug 3, 2023 4.95 5.08 4.86 4.98
871 NYSE DMA Wed, Aug 2, 2023 5.04 5.04 4.87 4.92
870 NYSE DMA Tue, Aug 1, 2023 4.95 5.01 4.90 5.01
869 NYSE DMA Mon, Jul 31, 2023 4.94 5.01 4.88 5.00
868 NYSE DMA Fri, Jul 28, 2023 4.94 4.98 4.94 4.98
867 NYSE DMA Thu, Jul 27, 2023 4.92 4.98 4.89 4.95
866 NYSE DMA Wed, Jul 26, 2023 4.86 4.97 4.86 4.94
865 NYSE DMA Tue, Jul 25, 2023 4.81 4.95 4.78 4.90
864 NYSE DMA Mon, Jul 24, 2023 4.89 4.95 4.83 4.85
863 NYSE DMA Fri, Jul 21, 2023 4.96 4.96 4.87 4.90
862 NYSE DMA Thu, Jul 20, 2023 4.90 5.00 4.82 4.93
861 NYSE DMA Wed, Jul 19, 2023 5.04 5.12 4.90 4.93
860 NYSE DMA Tue, Jul 18, 2023 5.17 5.25 5.02 5.04
859 NYSE DMA Mon, Jul 17, 2023 5.11 5.24 5.10 5.21
858 NYSE DMA Fri, Jul 14, 2023 5.09 5.09 5.03 5.07
857 NYSE DMA Thu, Jul 13, 2023 5.12 5.18 5.03 5.11
856 NYSE DMA Wed, Jul 12, 2023 5.09 5.17 5.06 5.16
855 NYSE DMA Tue, Jul 11, 2023 4.95 5.09 4.93 5.04
854 NYSE DMA Mon, Jul 10, 2023 5.00 5.02 4.93 5.02
853 NYSE DMA Fri, Jul 7, 2023 4.97 4.99 4.88 4.97
852 NYSE DMA Thu, Jul 6, 2023 5.00 5.00 4.92 4.92
851 NYSE DMA Wed, Jul 5, 2023 4.97 5.06 4.97 5.06
850 NYSE DMA Mon, Jul 3, 2023 5.09 5.09 4.95 5.03
849 NYSE DMA Fri, Jun 30, 2023 4.97 5.06 4.97 5.01
848 NYSE DMA Thu, Jun 29, 2023 5.03 5.09 4.94 4.97
847 NYSE DMA Wed, Jun 28, 2023 4.98 5.10 4.98 5.10
846 NYSE DMA Tue, Jun 27, 2023 5.01 5.10 4.98 5.01
845 NYSE DMA Mon, Jun 26, 2023 5.04 5.05 5.03 5.05
844 NYSE DMA Fri, Jun 23, 2023 5.05 5.09 5.02 5.03
843 NYSE DMA Thu, Jun 22, 2023 5.12 5.12 5.05 5.07
842 NYSE DMA Wed, Jun 21, 2023 5.07 5.16 5.03 5.05
841 NYSE DMA Tue, Jun 20, 2023 5.17 5.20 5.07 5.17
840 NYSE DMA Fri, Jun 16, 2023 5.17 5.23 5.10 5.17
839 NYSE DMA Thu, Jun 15, 2023 5.20 5.33 5.17 5.21
838 NYSE DMA Wed, Jun 14, 2023 5.32 5.33 5.18 5.25
837 NYSE DMA Tue, Jun 13, 2023 5.30 5.34 5.18 5.30
836 NYSE DMA Mon, Jun 12, 2023 5.29 5.29 5.16 5.27
835 NYSE DMA Fri, Jun 9, 2023 5.41 5.45 5.08 5.25
834 NYSE DMA Thu, Jun 8, 2023 5.50 5.50 5.37 5.43
833 NYSE DMA Wed, Jun 7, 2023 5.53 5.61 5.45 5.54
832 NYSE DMA Tue, Jun 6, 2023 5.59 5.60 5.49 5.58
831 NYSE DMA Mon, Jun 5, 2023 5.55 5.60 5.50 5.55
830 NYSE DMA Fri, Jun 2, 2023 5.49 5.60 5.42 5.55
829 NYSE DMA Thu, Jun 1, 2023 5.45 5.55 5.43 5.54
828 NYSE DMA Wed, May 31, 2023 5.58 5.58 5.47 5.55
827 NYSE DMA Tue, May 30, 2023 5.55 5.58 5.45 5.53
826 NYSE DMA Fri, May 26, 2023 5.47 5.61 5.45 5.53
825 NYSE DMA Thu, May 25, 2023 5.58 5.60 5.47 5.54
824 NYSE DMA Wed, May 24, 2023 5.56 5.70 5.51 5.59
823 NYSE DMA Tue, May 23, 2023 5.69 5.71 5.60 5.67
822 NYSE DMA Mon, May 22, 2023 5.78 5.80 5.61 5.67
821 NYSE DMA Fri, May 19, 2023 5.72 5.78 5.72 5.74
820 NYSE DMA Thu, May 18, 2023 5.75 5.80 5.67 5.74
819 NYSE DMA Wed, May 17, 2023 5.76 5.81 5.71 5.73
818 NYSE DMA Tue, May 16, 2023 5.79 5.83 5.67 5.79
817 NYSE DMA Mon, May 15, 2023 5.78 5.84 5.70 5.80
816 NYSE DMA Fri, May 12, 2023 5.70 5.84 5.66 5.78
815 NYSE DMA Thu, May 11, 2023 5.75 5.79 5.75 5.76
814 NYSE DMA Wed, May 10, 2023 5.72 5.85 5.72 5.80
813 NYSE DMA Tue, May 9, 2023 5.91 5.91 5.72 5.80
812 NYSE DMA Mon, May 8, 2023 5.67 5.96 5.67 5.96
811 NYSE DMA Fri, May 5, 2023 5.71 5.71 5.58 5.69
810 NYSE DMA Thu, May 4, 2023 5.77 5.77 5.62 5.70
809 NYSE DMA Wed, May 3, 2023 5.76 5.90 5.67 5.80
808 NYSE DMA Tue, May 2, 2023 5.89 5.89 5.75 5.82
807 NYSE DMA Mon, May 1, 2023 5.85 6.00 5.80 5.81
806 NYSE DMA Fri, Apr 28, 2023 5.64 5.89 5.64 5.89
805 NYSE DMA Thu, Apr 27, 2023 5.81 5.81 5.58 5.73
804 NYSE DMA Wed, Apr 26, 2023 5.71 5.80 5.58 5.72
803 NYSE DMA Tue, Apr 25, 2023 5.91 5.94 5.68 5.69
802 NYSE DMA Mon, Apr 24, 2023 5.92 5.95 5.90 5.94
801 NYSE DMA Fri, Apr 21, 2023 5.96 6.03 5.91 5.95
800 NYSE DMA Thu, Apr 20, 2023 6.05 6.05 5.95 6.01
799 NYSE DMA Wed, Apr 19, 2023 5.95 6.00 5.95 6.00
798 NYSE DMA Tue, Apr 18, 2023 6.05 6.07 5.96 6.00
797 NYSE DMA Mon, Apr 17, 2023 6.06 6.07 5.99 6.07
796 NYSE DMA Fri, Apr 14, 2023 6.09 6.10 6.05 6.04
795 NYSE DMA Thu, Apr 13, 2023 6.01 6.09 6.01 6.09
794 NYSE DMA Wed, Apr 12, 2023 5.98 6.06 5.96 6.06
793 NYSE DMA Tue, Apr 11, 2023 6.25 6.25 5.95 5.97
792 NYSE DMA Mon, Apr 10, 2023 6.23 6.23 6.02 6.04
791 NYSE DMA Thu, Apr 6, 2023 6.20 6.22 6.03 6.22
790 NYSE DMA Wed, Apr 5, 2023 6.00 6.10 6.00 6.10
789 NYSE DMA Tue, Apr 4, 2023 5.95 6.08 5.95 6.08
788 NYSE DMA Mon, Apr 3, 2023 6.05 6.10 6.01 6.01
787 NYSE DMA Fri, Mar 31, 2023 5.84 6.10 5.84 6.02
786 NYSE DMA Thu, Mar 30, 2023 5.79 5.90 5.79 5.87
785 NYSE DMA Wed, Mar 29, 2023 5.83 5.90 5.73 5.84
784 NYSE DMA Tue, Mar 28, 2023 5.87 5.91 5.78 5.78
783 NYSE DMA Mon, Mar 27, 2023 5.80 5.98 5.67 5.84
782 NYSE DMA Fri, Mar 24, 2023 5.90 5.90 5.50 5.78
781 NYSE DMA Thu, Mar 23, 2023 6.01 6.02 5.88 5.90
780 NYSE DMA Wed, Mar 22, 2023 5.99 6.10 5.92 5.95
779 NYSE DMA Tue, Mar 21, 2023 6.03 6.23 5.92 5.98
778 NYSE DMA Mon, Mar 20, 2023 6.21 6.23 5.88 5.96
777 NYSE DMA Fri, Mar 17, 2023 6.27 6.37 6.21 6.25
776 NYSE DMA Thu, Mar 16, 2023 6.39 6.45 6.31 6.30
775 NYSE DMA Wed, Mar 15, 2023 6.52 6.65 6.38 6.41
774 NYSE DMA Tue, Mar 14, 2023 6.75 6.75 6.50 6.69
773 NYSE DMA Mon, Mar 13, 2023 6.79 6.79 6.70 6.79
772 NYSE DMA Fri, Mar 10, 2023 6.76 6.79 6.64 6.78
771 NYSE DMA Thu, Mar 9, 2023 6.75 6.83 6.73 6.80
770 NYSE DMA Wed, Mar 8, 2023 6.81 6.83 6.76 6.79
769 NYSE DMA Tue, Mar 7, 2023 6.77 6.81 6.77 6.81
768 NYSE DMA Mon, Mar 6, 2023 6.83 6.85 6.77 6.83
767 NYSE DMA Fri, Mar 3, 2023 6.80 6.95 6.71 6.76
766 NYSE DMA Thu, Mar 2, 2023 6.84 6.98 6.78 6.80
765 NYSE DMA Wed, Mar 1, 2023 6.80 6.97 6.71 6.81
764 NYSE DMA Tue, Feb 28, 2023 6.83 6.86 6.76 6.76
763 NYSE DMA Mon, Feb 27, 2023 6.74 6.87 6.74 6.83
762 NYSE DMA Fri, Feb 24, 2023 6.69 6.89 6.69 6.83
761 NYSE DMA Thu, Feb 23, 2023 6.80 6.97 6.74 6.85
760 NYSE DMA Wed, Feb 22, 2023 6.87 6.90 6.70 6.81
759 NYSE DMA Tue, Feb 21, 2023 6.98 6.99 6.85 6.97
758 NYSE DMA Fri, Feb 17, 2023 6.88 6.97 6.83 6.92
757 NYSE DMA Thu, Feb 16, 2023 6.86 6.93 6.82 6.90
756 NYSE DMA Wed, Feb 15, 2023 6.86 6.97 6.80 6.86
755 NYSE DMA Tue, Feb 14, 2023 6.80 6.90 6.67 6.77
754 NYSE DMA Mon, Feb 13, 2023 6.82 6.82 6.65 6.75
753 NYSE DMA Fri, Feb 10, 2023 6.73 6.81 6.72 6.73
752 NYSE DMA Thu, Feb 9, 2023 6.77 6.80 6.74 6.74
751 NYSE DMA Wed, Feb 8, 2023 6.76 6.83 6.70 6.77
750 NYSE DMA Tue, Feb 7, 2023 6.73 6.83 6.67 6.82
749 NYSE DMA Mon, Feb 6, 2023 6.80 6.80 6.67 6.77
748 NYSE DMA Fri, Feb 3, 2023 6.87 6.87 6.75 6.80
747 NYSE DMA Thu, Feb 2, 2023 6.87 6.94 6.71 6.87
746 NYSE DMA Wed, Feb 1, 2023 6.77 6.85 6.76 6.82
745 NYSE DMA Tue, Jan 31, 2023 6.89 6.94 6.71 6.76
744 NYSE DMA Mon, Jan 30, 2023 6.80 6.84 6.71 6.84
743 NYSE DMA Fri, Jan 27, 2023 6.80 6.84 6.70 6.76
742 NYSE DMA Thu, Jan 26, 2023 6.85 6.90 6.61 6.80
741 NYSE DMA Wed, Jan 25, 2023 6.83 6.98 6.65 6.80
740 NYSE DMA Tue, Jan 24, 2023 8.77 8.77 6.72 6.78
739 NYSE DMA Mon, Jan 23, 2023 6.83 6.98 6.83 6.84
738 NYSE DMA Fri, Jan 20, 2023 6.79 6.96 6.71 6.96
737 NYSE DMA Thu, Jan 19, 2023 6.73 6.90 6.71 6.90
736 NYSE DMA Wed, Jan 18, 2023 6.94 6.97 6.82 6.77
735 NYSE DMA Tue, Jan 17, 2023 6.93 7.00 6.85 6.85
734 NYSE DMA Fri, Jan 13, 2023 6.75 7.00 6.75 6.82
733 NYSE DMA Thu, Jan 12, 2023 6.74 6.92 6.74 6.92
732 NYSE DMA Wed, Jan 11, 2023 6.69 6.80 6.65 6.80
731 NYSE DMA Tue, Jan 10, 2023 6.80 6.80 6.66 6.66
730 NYSE DMA Mon, Jan 9, 2023 6.84 6.86 6.80 6.80
729 NYSE DMA Fri, Jan 6, 2023 6.76 6.89 6.76 6.84
728 NYSE DMA Thu, Jan 5, 2023 6.79 6.88 6.74 6.81
727 NYSE DMA Wed, Jan 4, 2023 6.93 6.99 6.80 6.91
726 NYSE DMA Tue, Jan 3, 2023 6.97 6.99 6.80 6.94
725 NYSE DMA Fri, Dec 30, 2022 7.11 7.11 6.53 6.83
724 NYSE DMA Thu, Dec 29, 2022 6.49 6.61 6.37 6.61
723 NYSE DMA Wed, Dec 28, 2022 6.38 6.50 6.38 6.44
722 NYSE DMA Tue, Dec 27, 2022 6.50 6.50 6.34 6.34
721 NYSE DMA Fri, Dec 23, 2022 6.41 6.58 6.41 6.54
720 NYSE DMA Thu, Dec 22, 2022 6.38 6.50 6.38 6.47
719 NYSE DMA Wed, Dec 21, 2022 6.46 6.54 6.43 6.45
718 NYSE DMA Tue, Dec 20, 2022 6.45 6.55 6.45 6.50
717 NYSE DMA Mon, Dec 19, 2022 6.47 6.61 6.41 6.46
716 NYSE DMA Fri, Dec 16, 2022 6.50 6.52 6.47 6.41
715 NYSE DMA Thu, Dec 15, 2022 6.57 6.62 6.47 6.48
714 NYSE DMA Wed, Dec 14, 2022 6.74 6.75 6.59 6.62
713 NYSE DMA Tue, Dec 13, 2022 6.78 6.78 6.64 6.64
712 NYSE DMA Mon, Dec 12, 2022 6.67 6.67 6.65 6.65
711 NYSE DMA Fri, Dec 9, 2022 6.71 6.73 6.57 6.70
710 NYSE DMA Thu, Dec 8, 2022 6.77 6.78 6.77 6.78
709 NYSE DMA Wed, Dec 7, 2022 6.80 6.85 6.70 6.75
708 NYSE DMA Tue, Dec 6, 2022 6.77 6.81 6.70 6.80
707 NYSE DMA Mon, Dec 5, 2022 6.75 6.85 6.72 6.85
706 NYSE DMA Fri, Dec 2, 2022 6.76 6.85 6.75 6.85
705 NYSE DMA Thu, Dec 1, 2022 6.88 6.88 6.75 6.85
704 NYSE DMA Wed, Nov 30, 2022 6.80 6.85 6.71 6.84
703 NYSE DMA Tue, Nov 29, 2022 6.65 6.70 6.62 6.69
702 NYSE DMA Mon, Nov 28, 2022 6.73 6.73 6.60 6.60
701 NYSE DMA Fri, Nov 25, 2022 6.68 6.73 6.65 6.65
700 NYSE DMA Wed, Nov 23, 2022 6.69 6.74 6.69 6.73
699 NYSE DMA Tue, Nov 22, 2022 6.60 6.70 6.59 6.70
698 NYSE DMA Mon, Nov 21, 2022 6.59 6.70 6.59 6.69
697 NYSE DMA Fri, Nov 18, 2022 6.68 6.68 6.59 6.59
696 NYSE DMA Thu, Nov 17, 2022 6.68 6.74 6.52 6.70
695 NYSE DMA Wed, Nov 16, 2022 6.79 6.79 6.74 6.68
694 NYSE DMA Tue, Nov 15, 2022 6.82 6.95 6.57 6.73
693 NYSE DMA Mon, Nov 14, 2022 6.88 6.97 6.82 6.87
692 NYSE DMA Fri, Nov 11, 2022 6.80 6.89 6.75 6.75
691 NYSE DMA Thu, Nov 10, 2022 6.72 6.94 6.69 6.87
690 NYSE DMA Wed, Nov 9, 2022 6.70 6.81 6.53 6.53
689 NYSE DMA Tue, Nov 8, 2022 6.80 6.84 6.60 6.75
688 NYSE DMA Mon, Nov 7, 2022 6.77 6.89 6.55 6.71
687 NYSE DMA Fri, Nov 4, 2022 6.46 6.79 6.46 6.75
686 NYSE DMA Thu, Nov 3, 2022 6.58 6.72 6.46 6.46
685 NYSE DMA Wed, Nov 2, 2022 6.60 6.74 6.54 6.74
684 NYSE DMA Tue, Nov 1, 2022 6.61 6.86 6.60 6.66
683 NYSE DMA Mon, Oct 31, 2022 6.74 6.74 6.47 6.48
682 NYSE DMA Fri, Oct 28, 2022 6.73 6.73 6.44 6.51
681 NYSE DMA Thu, Oct 27, 2022 6.51 6.55 6.40 6.50
680 NYSE DMA Wed, Oct 26, 2022 6.54 6.55 6.52 6.53
679 NYSE DMA Tue, Oct 25, 2022 6.46 6.63 6.46 6.63
678 NYSE DMA Mon, Oct 24, 2022 6.41 6.58 6.41 6.48
677 NYSE DMA Fri, Oct 21, 2022 6.65 6.65 6.37 6.46
676 NYSE DMA Thu, Oct 20, 2022 6.49 6.50 6.46 6.46
675 NYSE DMA Wed, Oct 19, 2022 6.58 6.70 6.40 6.40
674 NYSE DMA Tue, Oct 18, 2022 6.54 6.63 6.46 6.46
673 NYSE DMA Mon, Oct 17, 2022 6.45 6.60 6.45 6.52
672 NYSE DMA Fri, Oct 14, 2022 6.54 6.60 6.45 6.45
671 NYSE DMA Thu, Oct 13, 2022 6.36 6.60 6.36 6.60
670 NYSE DMA Wed, Oct 12, 2022 6.42 6.44 6.35 6.41
669 NYSE DMA Tue, Oct 11, 2022 6.58 6.58 6.38 6.55
668 NYSE DMA Mon, Oct 10, 2022 6.44 6.57 6.37 6.57
667 NYSE DMA Fri, Oct 7, 2022 6.57 6.61 6.45 6.46
666 NYSE DMA Thu, Oct 6, 2022 6.68 6.68 6.58 6.62
665 NYSE DMA Wed, Oct 5, 2022 6.57 6.74 6.57 6.72
664 NYSE DMA Tue, Oct 4, 2022 6.59 6.73 6.51 6.73
663 NYSE DMA Mon, Oct 3, 2022 6.55 6.63 6.37 6.55
662 NYSE DMA Fri, Sep 30, 2022 6.63 6.63 6.41 6.50
661 NYSE DMA Thu, Sep 29, 2022 6.50 6.63 6.32 6.63
660 NYSE DMA Wed, Sep 28, 2022 6.54 6.62 6.47 6.61
659 NYSE DMA Tue, Sep 27, 2022 6.56 6.60 6.52 6.53
658 NYSE DMA Mon, Sep 26, 2022 6.60 6.60 6.47 6.55
657 NYSE DMA Fri, Sep 23, 2022 6.70 6.80 6.57 6.59
656 NYSE DMA Thu, Sep 22, 2022 6.81 6.81 6.73 6.74
655 NYSE DMA Wed, Sep 21, 2022 6.81 6.90 6.81 6.86
654 NYSE DMA Tue, Sep 20, 2022 7.00 7.00 6.86 6.86
653 NYSE DMA Mon, Sep 19, 2022 6.91 7.00 6.89 6.94
652 NYSE DMA Fri, Sep 16, 2022 6.96 7.10 6.90 7.02
651 NYSE DMA Thu, Sep 15, 2022 7.15 7.15 7.03 7.03
650 NYSE DMA Wed, Sep 14, 2022 7.12 7.19 6.91 7.15
649 NYSE DMA Tue, Sep 13, 2022 7.04 7.18 7.00 7.12
648 NYSE DMA Mon, Sep 12, 2022 7.08 7.21 7.08 7.18
647 NYSE DMA Fri, Sep 9, 2022 7.25 7.35 7.02 7.19
646 NYSE DMA Thu, Sep 8, 2022 7.32 7.34 7.15 7.24
645 NYSE DMA Wed, Sep 7, 2022 7.09 7.35 7.03 7.31
644 NYSE DMA Tue, Sep 6, 2022 7.15 7.15 7.12 7.12
643 NYSE DMA Fri, Sep 2, 2022 7.36 7.36 7.12 7.22
642 NYSE DMA Thu, Sep 1, 2022 7.34 7.41 7.31 7.31
641 NYSE DMA Wed, Aug 31, 2022 7.36 7.46 7.16 7.46
640 NYSE DMA Tue, Aug 30, 2022 7.08 7.26 7.07 7.14
639 NYSE DMA Mon, Aug 29, 2022 7.24 7.24 7.10 7.18
638 NYSE DMA Fri, Aug 26, 2022 7.41 7.41 7.24 7.24
637 NYSE DMA Thu, Aug 25, 2022 7.45 7.45 7.32 7.33
636 NYSE DMA Wed, Aug 24, 2022 7.30 7.35 7.26 7.35
635 NYSE DMA Tue, Aug 23, 2022 7.23 7.35 7.23 7.33
634 NYSE DMA Mon, Aug 22, 2022 7.20 7.38 7.19 7.34
633 NYSE DMA Fri, Aug 19, 2022 7.41 7.43 7.27 7.43
632 NYSE DMA Thu, Aug 18, 2022 7.25 7.46 7.24 7.46
631 NYSE DMA Wed, Aug 17, 2022 7.40 7.51 7.17 7.20
630 NYSE DMA Tue, Aug 16, 2022 7.22 7.57 7.16 7.39
629 NYSE DMA Mon, Aug 15, 2022 7.19 7.25 7.17 7.21
628 NYSE DMA Fri, Aug 12, 2022 7.05 7.25 7.05 7.25
627 NYSE DMA Thu, Aug 11, 2022 7.07 7.21 7.00 7.16
626 NYSE DMA Wed, Aug 10, 2022 7.16 7.16 7.00 7.08
625 NYSE DMA Tue, Aug 9, 2022 7.04 7.05 6.92 7.05
624 NYSE DMA Mon, Aug 8, 2022 7.03 7.06 6.91 7.05
623 NYSE DMA Fri, Aug 5, 2022 6.97 7.07 6.97 7.05
622 NYSE DMA Thu, Aug 4, 2022 6.94 7.05 6.94 7.04
621 NYSE DMA Wed, Aug 3, 2022 7.00 7.08 6.94 6.98
620 NYSE DMA Tue, Aug 2, 2022 7.06 7.07 6.94 6.99
619 NYSE DMA Mon, Aug 1, 2022 7.05 7.09 6.97 7.09
618 NYSE DMA Fri, Jul 29, 2022 7.16 7.31 6.99 7.09
617 NYSE DMA Thu, Jul 28, 2022 6.98 7.12 6.95 7.12
616 NYSE DMA Wed, Jul 27, 2022 6.99 7.08 6.93 7.08
615 NYSE DMA Tue, Jul 26, 2022 6.98 6.99 6.84 6.96
614 NYSE DMA Mon, Jul 25, 2022 7.05 7.10 6.95 7.00
613 NYSE DMA Fri, Jul 22, 2022 7.06 7.19 6.94 7.19
612 NYSE DMA Thu, Jul 21, 2022 7.09 7.09 6.90 6.92
611 NYSE DMA Wed, Jul 20, 2022 7.01 7.09 6.93 7.01
610 NYSE DMA Tue, Jul 19, 2022 7.02 7.11 7.02 7.07
609 NYSE DMA Mon, Jul 18, 2022 6.85 7.07 6.80 6.98
608 NYSE DMA Fri, Jul 15, 2022 6.99 7.04 6.90 6.85
607 NYSE DMA Thu, Jul 14, 2022 6.96 6.97 6.81 6.86
606 NYSE DMA Wed, Jul 13, 2022 6.93 6.98 6.93 6.97
605 NYSE DMA Tue, Jul 12, 2022 6.93 7.00 6.83 6.84
604 NYSE DMA Mon, Jul 11, 2022 6.96 7.00 6.87 7.00
603 NYSE DMA Fri, Jul 8, 2022 7.00 7.00 6.88 6.95
602 NYSE DMA Thu, Jul 7, 2022 7.00 7.05 6.90 7.05
601 NYSE DMA Wed, Jul 6, 2022 7.00 7.05 6.91 7.02
600 NYSE DMA Tue, Jul 5, 2022 6.95 7.00 6.90 6.93
599 NYSE DMA Fri, Jul 1, 2022 6.90 7.00 6.90 6.90
598 NYSE DMA Thu, Jun 30, 2022 7.31 7.31 6.82 6.85
597 NYSE DMA Wed, Jun 29, 2022 7.00 7.15 6.95 7.05
596 NYSE DMA Tue, Jun 28, 2022 7.08 7.22 6.85 6.85
595 NYSE DMA Mon, Jun 27, 2022 7.33 7.40 7.06 7.08
594 NYSE DMA Fri, Jun 24, 2022 7.21 7.52 7.13 7.15
593 NYSE DMA Thu, Jun 23, 2022 7.44 7.44 7.18 7.18
592 NYSE DMA Wed, Jun 22, 2022 7.48 7.48 7.23 7.33
591 NYSE DMA Tue, Jun 21, 2022 7.58 7.75 7.34 7.34
590 NYSE DMA Fri, Jun 17, 2022 7.74 7.74 7.45 7.45
589 NYSE DMA Thu, Jun 16, 2022 7.85 7.85 7.55 7.80
588 NYSE DMA Wed, Jun 15, 2022 7.64 7.95 7.64 7.79
587 NYSE DMA Tue, Jun 14, 2022 8.16 8.16 7.75 7.81
586 NYSE DMA Mon, Jun 13, 2022 7.87 8.00 7.76 7.84
585 NYSE DMA Fri, Jun 10, 2022 8.05 8.05 7.81 7.94
584 NYSE DMA Thu, Jun 9, 2022 7.93 8.15 7.91 8.10
583 NYSE DMA Wed, Jun 8, 2022 8.45 8.45 8.00 8.10
582 NYSE DMA Tue, Jun 7, 2022 8.30 8.35 8.10 8.20
581 NYSE DMA Mon, Jun 6, 2022 8.23 8.23 8.15 8.15
580 NYSE DMA Fri, Jun 3, 2022 8.12 8.16 8.08 8.15
579 NYSE DMA Thu, Jun 2, 2022 8.12 8.20 7.96 8.05
578 NYSE DMA Wed, Jun 1, 2022 8.14 8.23 7.97 8.11
577 NYSE DMA Tue, May 31, 2022 8.40 8.40 8.08 8.08
576 NYSE DMA Fri, May 27, 2022 8.05 8.14 8.02 8.14
575 NYSE DMA Thu, May 26, 2022 8.03 8.05 7.89 7.98
574 NYSE DMA Wed, May 25, 2022 7.99 8.10 7.87 7.98
573 NYSE DMA Tue, May 24, 2022 8.24 8.24 7.99 8.07
572 NYSE DMA Mon, May 23, 2022 8.22 8.23 7.96 8.06
571 NYSE DMA Fri, May 20, 2022 7.96 8.15 7.96 8.11
570 NYSE DMA Thu, May 19, 2022 8.19 8.19 8.13 8.14
569 NYSE DMA Wed, May 18, 2022 8.12 8.25 8.12 8.19
568 NYSE DMA Tue, May 17, 2022 7.98 8.12 7.98 8.12
567 NYSE DMA Mon, May 16, 2022 8.25 8.25 8.13 8.13
566 NYSE DMA Fri, May 13, 2022 8.00 8.23 8.00 8.16
565 NYSE DMA Thu, May 12, 2022 8.11 8.20 7.85 7.93
564 NYSE DMA Wed, May 11, 2022 8.20 8.23 8.00 8.13
563 NYSE DMA Tue, May 10, 2022 8.19 8.24 8.10 8.24
562 NYSE DMA Mon, May 9, 2022 8.21 8.26 8.19 8.19
561 NYSE DMA Fri, May 6, 2022 8.23 8.25 8.21 8.21
560 NYSE DMA Wed, May 4, 2022 8.34 8.41 8.00 8.23
559 NYSE DMA Tue, May 3, 2022 8.23 8.34 8.18 8.32
558 NYSE DMA Mon, May 2, 2022 8.33 8.49 8.19 8.27
557 NYSE DMA Fri, Apr 29, 2022 8.73 8.73 8.31 8.34
556 NYSE DMA Thu, Apr 28, 2022 8.28 8.28 8.24 8.26
555 NYSE DMA Wed, Apr 27, 2022 8.44 8.45 8.27 8.28
554 NYSE DMA Tue, Apr 26, 2022 8.32 8.39 8.32 8.37
553 NYSE DMA Mon, Apr 25, 2022 8.45 8.45 8.41 8.44
552 NYSE DMA Fri, Apr 22, 2022 8.55 8.58 8.45 8.45
551 NYSE DMA Thu, Apr 21, 2022 8.50 8.55 8.35 8.55
550 NYSE DMA Wed, Apr 20, 2022 8.50 8.58 8.31 8.40
549 NYSE DMA Tue, Apr 19, 2022 8.26 8.55 8.26 8.55
548 NYSE DMA Mon, Apr 18, 2022 8.60 8.60 8.35 8.50
547 NYSE DMA Thu, Apr 14, 2022 8.50 8.65 8.50 8.54
546 NYSE DMA Wed, Apr 13, 2022 8.47 8.50 8.24 8.46
545 NYSE DMA Tue, Apr 12, 2022 8.54 8.57 8.42 8.45
544 NYSE DMA Mon, Apr 11, 2022 8.43 8.55 8.43 8.53
543 NYSE DMA Fri, Apr 8, 2022 8.40 8.43 8.40 8.43
542 NYSE DMA Thu, Apr 7, 2022 8.42 8.60 8.42 8.50
541 NYSE DMA Wed, Apr 6, 2022 8.52 8.52 8.32 8.41
540 NYSE DMA Tue, Apr 5, 2022 8.55 8.55 8.42 8.45
539 NYSE DMA Mon, Apr 4, 2022 9.01 9.01 8.40 8.60
538 NYSE DMA Fri, Apr 1, 2022 8.98 8.98 8.62 8.98
537 NYSE DMA Thu, Mar 31, 2022 8.95 9.24 8.75 8.90
536 NYSE DMA Wed, Mar 30, 2022 8.75 8.95 8.75 8.95
535 NYSE DMA Tue, Mar 29, 2022 8.46 8.81 8.41 8.80
534 NYSE DMA Mon, Mar 28, 2022 8.28 8.80 8.28 8.80
533 NYSE DMA Fri, Mar 25, 2022 8.60 8.61 8.40 8.61
532 NYSE DMA Thu, Mar 24, 2022 8.50 8.65 8.37 8.56
531 NYSE DMA Wed, Mar 23, 2022 8.58 8.58 8.50 8.50
530 NYSE DMA Tue, Mar 22, 2022 8.27 8.64 8.27 8.48
529 NYSE DMA Mon, Mar 21, 2022 8.32 8.48 8.32 8.42
528 NYSE DMA Fri, Mar 18, 2022 8.30 8.40 8.30 8.35
527 NYSE DMA Thu, Mar 17, 2022 8.34 8.50 8.34 8.43
526 NYSE DMA Wed, Mar 16, 2022 8.45 8.45 8.28 8.40
525 NYSE DMA Tue, Mar 15, 2022 8.28 8.50 8.07 8.28
524 NYSE DMA Mon, Mar 14, 2022 8.35 8.39 8.06 8.27
523 NYSE DMA Fri, Mar 11, 2022 8.50 8.50 8.31 8.31
522 NYSE DMA Thu, Mar 10, 2022 8.37 8.43 8.37 8.43
521 NYSE DMA Wed, Mar 9, 2022 8.25 8.44 8.25 8.44
520 NYSE DMA Tue, Mar 8, 2022 8.04 8.24 8.04 8.19
519 NYSE DMA Mon, Mar 7, 2022 8.10 8.21 8.10 8.16
518 NYSE DMA Fri, Mar 4, 2022 8.25 8.25 8.02 8.23
517 NYSE DMA Thu, Mar 3, 2022 7.82 8.17 7.82 8.12
516 NYSE DMA Wed, Mar 2, 2022 7.80 7.90 7.80 7.87
515 NYSE DMA Tue, Mar 1, 2022 7.85 7.88 7.66 7.72
514 NYSE DMA Mon, Feb 28, 2022 8.18 8.18 7.77 7.83
513 NYSE DMA Fri, Feb 25, 2022 7.70 7.90 7.65 7.90
512 NYSE DMA Thu, Feb 24, 2022 7.80 7.91 7.13 7.54
511 NYSE DMA Wed, Feb 23, 2022 7.98 8.01 7.81 7.96
510 NYSE DMA Tue, Feb 22, 2022 8.06 8.23 7.76 7.83
509 NYSE DMA Fri, Feb 18, 2022 8.12 8.15 8.06 8.15
508 NYSE DMA Thu, Feb 17, 2022 8.10 8.25 8.06 8.15
507 NYSE DMA Wed, Feb 16, 2022 8.24 8.24 8.11 8.16
506 NYSE DMA Tue, Feb 15, 2022 8.08 8.28 8.02 8.16
505 NYSE DMA Mon, Feb 14, 2022 8.16 8.29 8.04 8.04
504 NYSE DMA Fri, Feb 11, 2022 8.30 8.32 8.16 8.18
503 NYSE DMA Thu, Feb 10, 2022 8.50 8.60 8.26 8.40
502 NYSE DMA Wed, Feb 9, 2022 8.28 8.57 8.25 8.56
501 NYSE DMA Tue, Feb 8, 2022 8.31 8.60 8.31 8.50
500 NYSE DMA Mon, Feb 7, 2022 8.40 8.50 8.25 8.49
499 NYSE DMA Fri, Feb 4, 2022 8.64 8.64 8.28 8.45
498 NYSE DMA Thu, Feb 3, 2022 8.80 8.90 8.65 8.76
497 NYSE DMA Wed, Feb 2, 2022 8.11 8.70 8.11 8.70
496 NYSE DMA Tue, Feb 1, 2022 8.25 8.35 8.06 8.17
495 NYSE DMA Mon, Jan 31, 2022 8.27 8.44 8.26 8.26
494 NYSE DMA Fri, Jan 28, 2022 8.49 8.49 8.26 8.37
493 NYSE DMA Thu, Jan 27, 2022 9.40 9.40 8.26 8.26
492 NYSE DMA Wed, Jan 26, 2022 8.65 9.20 8.59 9.07
491 NYSE DMA Tue, Jan 25, 2022 8.22 8.99 8.20 8.99
490 NYSE DMA Mon, Jan 24, 2022 8.00 8.87 8.00 8.22
489 NYSE DMA Fri, Jan 21, 2022 7.50 8.35 7.43 8.29
488 NYSE DMA Thu, Jan 20, 2022 8.17 8.17 7.13 7.26
487 NYSE DMA Wed, Jan 19, 2022 8.18 8.46 8.15 8.16
486 NYSE DMA Tue, Jan 18, 2022 8.24 8.40 8.15 8.15
485 NYSE DMA Fri, Jan 14, 2022 9.00 9.00 8.02 8.27
484 NYSE DMA Thu, Jan 13, 2022 12.00 12.16 8.90 8.91
483 NYSE DMA Thu, May 2, 2013 133.52 136.86 133.34 136.74
482 NYSE DMA Wed, May 1, 2013 135.31 135.56 133.50 133.52
481 NYSE DMA Tue, Apr 30, 2013 134.65 135.38 134.13 135.38
480 NYSE DMA Mon, Apr 29, 2013 133.35 134.81 133.35 134.65
479 NYSE DMA Fri, Apr 26, 2013 133.76 133.76 132.57 133.39
478 NYSE DMA Thu, Apr 25, 2013 133.07 134.72 133.07 133.76
477 NYSE DMA Wed, Apr 24, 2013 132.17 133.17 131.89 133.07
476 NYSE DMA Tue, Apr 23, 2013 130.77 132.40 130.77 132.17
475 NYSE DMA Mon, Apr 22, 2013 130.05 130.94 128.91 130.71
474 NYSE DMA Fri, Apr 19, 2013 128.97 130.22 128.97 130.11
473 NYSE DMA Thu, Apr 18, 2013 129.89 130.36 128.63 128.92
472 NYSE DMA Wed, Apr 17, 2013 131.40 131.40 129.47 129.89
471 NYSE DMA Tue, Apr 16, 2013 130.12 131.81 130.12 131.52
470 NYSE DMA Mon, Apr 15, 2013 133.63 133.63 129.99 130.12
469 NYSE DMA Fri, Apr 12, 2013 134.73 134.73 133.49 133.73
468 NYSE DMA Thu, Apr 11, 2013 134.46 135.49 134.24 134.83
467 NYSE DMA Mon, Apr 8, 2013 131.22 132.38 130.67 132.37
466 NYSE DMA Fri, Apr 5, 2013 132.22 132.22 129.33 131.22
465 NYSE DMA Thu, Apr 4, 2013 131.90 132.74 131.50 132.22
464 NYSE DMA Wed, Apr 3, 2013 134.29 134.52 131.43 131.90
463 NYSE DMA Tue, Apr 2, 2013 131.70 134.60 131.12 134.42
462 NYSE DMA Mon, Apr 1, 2013 133.92 134.26 131.40 131.67
461 NYSE DMA Thu, Mar 28, 2013 133.30 134.06 132.90 133.91
460 NYSE DMA Wed, Mar 27, 2013 133.77 133.77 131.76 133.30
459 NYSE DMA Tue, Mar 26, 2013 133.74 134.30 133.25 133.77
458 NYSE DMA Mon, Mar 25, 2013 134.94 135.62 133.38 133.66
457 NYSE DMA Wed, Mar 20, 2013 134.21 136.19 134.21 135.88
456 NYSE DMA Tue, Mar 19, 2013 135.13 135.49 132.99 133.89
455 NYSE DMA Mon, Mar 18, 2013 135.89 135.89 134.27 135.07
454 NYSE DMA Fri, Mar 15, 2013 136.85 136.85 135.72 136.11
453 NYSE DMA Thu, Mar 14, 2013 137.02 137.35 135.80 136.84
452 NYSE DMA Wed, Mar 13, 2013 135.93 137.02 135.59 137.02
451 NYSE DMA Tue, Mar 12, 2013 136.25 136.25 135.50 135.92
450 NYSE DMA Mon, Mar 11, 2013 135.55 136.30 134.86 136.28
449 NYSE DMA Fri, Mar 8, 2013 134.85 135.92 134.85 135.55
448 NYSE DMA Thu, Mar 7, 2013 134.60 134.84 133.96 134.80
447 NYSE DMA Wed, Mar 6, 2013 133.73 135.24 133.73 134.60
446 NYSE DMA Tue, Mar 5, 2013 132.31 134.12 132.31 133.65
445 NYSE DMA Mon, Mar 4, 2013 130.92 132.28 130.58 132.24
444 NYSE DMA Fri, Mar 1, 2013 130.96 131.03 129.20 130.90
443 NYSE DMA Thu, Feb 28, 2013 131.30 131.73 130.79 130.96
442 NYSE DMA Wed, Feb 27, 2013 130.28 131.63 129.74 131.34
441 NYSE DMA Tue, Feb 26, 2013 129.61 130.94 129.35 130.28
440 NYSE DMA Mon, Feb 25, 2013 131.71 132.55 129.47 129.48
439 NYSE DMA Fri, Feb 22, 2013 130.30 131.71 130.30 131.16
438 NYSE DMA Thu, Feb 21, 2013 132.20 132.20 129.85 130.30
437 NYSE DMA Wed, Feb 20, 2013 134.13 134.18 132.20 132.20
436 NYSE DMA Tue, Feb 19, 2013 133.73 134.62 133.71 134.13
435 NYSE DMA Fri, Feb 15, 2013 133.15 133.90 132.98 133.86
434 NYSE DMA Thu, Feb 14, 2013 131.84 133.19 131.34 133.15
433 NYSE DMA Wed, Feb 13, 2013 130.95 132.00 130.82 131.84
432 NYSE DMA Tue, Feb 12, 2013 129.63 130.97 129.63 130.97
431 NYSE DMA Mon, Feb 11, 2013 128.99 129.83 128.45 129.63
430 NYSE DMA Fri, Feb 8, 2013 128.61 129.16 128.42 128.99
429 NYSE DMA Thu, Feb 7, 2013 128.08 128.74 127.12 128.61
428 NYSE DMA Wed, Feb 6, 2013 127.80 128.11 126.48 128.08
427 NYSE DMA Tue, Feb 5, 2013 126.18 127.82 126.18 127.77
426 NYSE DMA Mon, Feb 4, 2013 126.39 126.43 125.24 126.15
425 NYSE DMA Fri, Feb 1, 2013 124.57 126.40 124.57 126.39
424 NYSE DMA Thu, Jan 31, 2013 123.76 124.66 122.91 124.57
423 NYSE DMA Wed, Jan 30, 2013 123.06 123.93 122.77 123.73
422 NYSE DMA Tue, Jan 29, 2013 122.36 123.31 122.18 123.03
421 NYSE DMA Mon, Jan 28, 2013 121.72 122.58 121.53 122.36
420 NYSE DMA Fri, Jan 25, 2013 120.63 121.73 120.32 121.72
419 NYSE DMA Thu, Jan 24, 2013 119.80 120.92 119.79 120.63
418 NYSE DMA Wed, Jan 23, 2013 120.84 120.84 119.62 119.81
417 NYSE DMA Tue, Jan 22, 2013 119.44 120.84 119.44 120.84
416 NYSE DMA Fri, Jan 18, 2013 118.08 119.48 118.05 119.44
415 NYSE DMA Thu, Jan 17, 2013 116.90 118.40 116.90 118.07
414 NYSE DMA Wed, Jan 16, 2013 117.23 117.23 116.39 116.90
413 NYSE DMA Tue, Jan 15, 2013 116.58 117.32 115.95 117.27
412 NYSE DMA Mon, Jan 14, 2013 116.42 116.73 116.23 116.62
411 NYSE DMA Fri, Jan 11, 2013 115.94 116.49 115.79 116.42
410 NYSE DMA Thu, Jan 10, 2013 115.09 116.02 115.09 115.94
409 NYSE DMA Wed, Jan 9, 2013 115.31 115.68 115.11 115.32
408 NYSE DMA Tue, Jan 8, 2013 115.73 115.76 114.89 115.31
407 NYSE DMA Mon, Jan 7, 2013 116.11 116.11 115.38 115.73
406 NYSE DMA Fri, Jan 4, 2013 114.15 116.20 114.04 116.11
405 NYSE DMA Thu, Jan 3, 2013 113.45 114.26 113.27 114.15
404 NYSE DMA Wed, Jan 2, 2013 110.37 113.49 110.37 113.45
403 NYSE DMA Mon, Dec 31, 2012 109.18 110.39 108.95 110.37
402 NYSE DMA Fri, Dec 28, 2012 109.04 109.74 108.69 109.18
401 NYSE DMA Thu, Dec 27, 2012 109.73 109.85 108.34 109.04
400 NYSE DMA Wed, Dec 26, 2012 109.90 110.63 109.69 109.69
399 NYSE DMA Mon, Dec 24, 2012 110.58 110.58 109.65 109.90
398 NYSE DMA Fri, Dec 21, 2012 111.96 111.96 110.05 110.58
397 NYSE DMA Thu, Dec 20, 2012 108.70 112.42 108.70 112.05
396 NYSE DMA Wed, Dec 19, 2012 108.41 109.38 108.41 108.70
395 NYSE DMA Tue, Dec 18, 2012 107.04 108.41 106.96 108.41
394 NYSE DMA Mon, Dec 17, 2012 105.69 107.08 105.69 107.04
393 NYSE DMA Fri, Dec 14, 2012 105.37 105.82 104.80 105.69
392 NYSE DMA Thu, Dec 13, 2012 105.88 106.03 105.12 105.40
391 NYSE DMA Wed, Dec 12, 2012 105.39 106.81 105.39 105.88
390 NYSE DMA Tue, Dec 11, 2012 105.22 106.24 105.02 105.39
389 NYSE DMA Mon, Dec 10, 2012 106.09 106.09 105.17 105.22
388 NYSE DMA Fri, Dec 7, 2012 105.83 106.33 105.68 106.09
387 NYSE DMA Thu, Dec 6, 2012 105.37 105.87 104.97 105.83
386 NYSE DMA Wed, Dec 5, 2012 104.71 105.61 104.71 105.37
385 NYSE DMA Tue, Dec 4, 2012 105.15 105.58 104.27 104.71
384 NYSE DMA Mon, Dec 3, 2012 105.81 106.27 104.95 105.15
383 NYSE DMA Fri, Nov 30, 2012 105.89 106.27 105.45 105.81
382 NYSE DMA Thu, Nov 29, 2012 105.64 106.13 105.21 105.81
381 NYSE DMA Wed, Nov 28, 2012 104.01 105.69 103.70 105.55
380 NYSE DMA Tue, Nov 27, 2012 104.38 104.75 103.93 104.01
379 NYSE DMA Mon, Nov 26, 2012 103.65 104.40 103.55 104.39
378 NYSE DMA Fri, Nov 23, 2012 102.63 103.66 102.63 103.65
377 NYSE DMA Wed, Nov 21, 2012 102.16 102.62 101.99 102.62
376 NYSE DMA Tue, Nov 20, 2012 102.45 102.45 101.74 102.14
375 NYSE DMA Mon, Nov 19, 2012 100.82 102.63 100.82 102.47
374 NYSE DMA Fri, Nov 16, 2012 100.39 100.76 99.60 100.69
373 NYSE DMA Thu, Nov 15, 2012 99.50 100.68 99.50 100.39
372 NYSE DMA Wed, Nov 14, 2012 101.62 101.62 99.31 99.50
371 NYSE DMA Tue, Nov 13, 2012 102.79 103.31 101.57 101.61
370 NYSE DMA Mon, Nov 12, 2012 102.55 103.66 102.00 102.88
369 NYSE DMA Fri, Nov 9, 2012 103.64 104.19 102.44 102.55
368 NYSE DMA Thu, Nov 8, 2012 104.55 105.70 103.64 103.64
367 NYSE DMA Wed, Nov 7, 2012 106.94 106.94 104.27 104.55
366 NYSE DMA Tue, Nov 6, 2012 107.16 107.80 107.01 107.19
365 NYSE DMA Mon, Nov 5, 2012 105.73 107.55 105.73 107.16
364 NYSE DMA Fri, Nov 2, 2012 106.70 107.12 105.68 105.73
363 NYSE DMA Thu, Nov 1, 2012 105.51 106.81 105.37 106.70
362 NYSE DMA Wed, Oct 31, 2012 105.00 105.55 104.81 105.54
361 NYSE DMA Fri, Oct 26, 2012 104.92 105.22 104.16 105.00
360 NYSE DMA Thu, Oct 25, 2012 104.57 105.20 104.27 104.92
359 NYSE DMA Wed, Oct 24, 2012 104.85 105.27 104.31 104.59
358 NYSE DMA Tue, Oct 23, 2012 105.38 105.38 103.77 104.85
357 NYSE DMA Mon, Oct 22, 2012 105.22 105.62 104.70 105.62
356 NYSE DMA Fri, Oct 19, 2012 107.98 107.98 104.67 105.26
355 NYSE DMA Thu, Oct 18, 2012 108.91 108.91 107.82 107.99
354 NYSE DMA Wed, Oct 17, 2012 106.95 108.93 106.83 108.91
353 NYSE DMA Tue, Oct 16, 2012 105.65 107.01 105.65 106.95
352 NYSE DMA Mon, Oct 15, 2012 105.06 105.64 104.46 105.57
351 NYSE DMA Fri, Oct 12, 2012 106.52 106.52 104.88 105.06
350 NYSE DMA Thu, Oct 11, 2012 106.04 106.99 106.04 106.53
349 NYSE DMA Wed, Oct 10, 2012 106.06 106.41 105.20 105.92
348 NYSE DMA Tue, Oct 9, 2012 107.21 107.21 105.87 106.06
347 NYSE DMA Mon, Oct 8, 2012 107.64 107.68 106.85 107.21
346 NYSE DMA Wed, Oct 3, 2012 106.71 106.84 105.74 106.40
345 NYSE DMA Tue, Oct 2, 2012 106.51 106.95 106.12 106.71
344 NYSE DMA Mon, Oct 1, 2012 106.66 107.54 105.98 106.46
343 NYSE DMA Fri, Sep 28, 2012 106.41 106.41 105.29 106.05
342 NYSE DMA Thu, Sep 27, 2012 105.69 107.04 105.69 106.60
341 NYSE DMA Wed, Sep 26, 2012 106.52 106.52 105.23 105.69
340 NYSE DMA Tue, Sep 25, 2012 108.63 109.39 106.44 106.52
339 NYSE DMA Mon, Sep 24, 2012 109.10 109.10 108.05 108.63
338 NYSE DMA Fri, Sep 21, 2012 108.76 109.35 108.73 109.10
337 NYSE DMA Thu, Sep 20, 2012 109.36 109.36 107.87 108.68
336 NYSE DMA Wed, Sep 19, 2012 110.13 110.13 109.05 109.36
335 NYSE DMA Tue, Sep 18, 2012 111.05 111.05 109.98 110.14
334 NYSE DMA Mon, Sep 17, 2012 112.22 112.22 110.77 111.05
333 NYSE DMA Fri, Sep 14, 2012 111.20 112.63 111.20 112.22
332 NYSE DMA Thu, Sep 13, 2012 109.40 111.57 108.99 111.13
331 NYSE DMA Wed, Sep 12, 2012 108.92 109.53 108.73 109.40
330 NYSE DMA Tue, Sep 11, 2012 108.13 109.43 108.05 108.84
329 NYSE DMA Mon, Sep 10, 2012 109.15 109.45 108.06 108.16
328 NYSE DMA Fri, Sep 7, 2012 108.05 109.23 108.05 109.20
327 NYSE DMA Thu, Sep 6, 2012 106.45 108.05 105.94 108.05
326 NYSE DMA Wed, Sep 5, 2012 106.44 106.59 105.80 106.35
325 NYSE DMA Tue, Sep 4, 2012 106.03 106.73 105.28 106.44
324 NYSE DMA Fri, Aug 31, 2012 105.53 106.41 105.30 106.01
323 NYSE DMA Thu, Aug 30, 2012 106.06 106.06 104.86 105.53
322 NYSE DMA Wed, Aug 29, 2012 105.43 106.21 105.43 106.13
321 NYSE DMA Tue, Aug 28, 2012 105.16 106.11 104.82 105.48
320 NYSE DMA Mon, Aug 27, 2012 105.83 106.09 104.98 105.16
319 NYSE DMA Fri, Aug 24, 2012 105.08 106.01 104.36 105.79
318 NYSE DMA Thu, Aug 23, 2012 106.31 106.37 104.99 105.08
317 NYSE DMA Wed, Aug 22, 2012 106.71 106.71 105.72 106.31
316 NYSE DMA Tue, Aug 21, 2012 106.89 107.99 106.33 106.71
315 NYSE DMA Mon, Aug 20, 2012 106.75 107.14 106.29 106.89
314 NYSE DMA Fri, Aug 17, 2012 106.67 106.97 106.36 106.75
313 NYSE DMA Thu, Aug 16, 2012 105.23 106.72 105.05 106.67
312 NYSE DMA Wed, Aug 15, 2012 104.90 105.53 104.85 105.23
311 NYSE DMA Tue, Aug 14, 2012 105.45 106.00 104.64 104.90
310 NYSE DMA Mon, Aug 13, 2012 105.52 105.63 104.54 105.34
309 NYSE DMA Fri, Aug 10, 2012 106.44 106.44 105.22 105.52
308 NYSE DMA Thu, Aug 9, 2012 105.82 106.76 105.39 106.44
307 NYSE DMA Wed, Aug 8, 2012 106.24 106.39 105.59 105.81
306 NYSE DMA Tue, Aug 7, 2012 105.17 107.12 105.17 106.27
305 NYSE DMA Mon, Aug 6, 2012 105.03 105.71 104.58 105.17
304 NYSE DMA Fri, Aug 3, 2012 101.02 105.47 101.02 105.03
303 NYSE DMA Thu, Aug 2, 2012 104.76 104.76 99.92 100.82
302 NYSE DMA Wed, Aug 1, 2012 107.79 108.14 104.74 104.76
301 NYSE DMA Tue, Jul 31, 2012 108.64 108.64 107.67 107.79
300 NYSE DMA Mon, Jul 30, 2012 109.21 109.41 108.47 108.64
299 NYSE DMA Fri, Jul 27, 2012 108.01 109.51 107.65 109.21
298 NYSE DMA Thu, Jul 26, 2012 106.79 108.33 106.79 108.01
297 NYSE DMA Wed, Jul 25, 2012 105.96 107.53 105.96 106.79
296 NYSE DMA Tue, Jul 24, 2012 105.94 106.02 105.07 105.74
295 NYSE DMA Mon, Jul 23, 2012 107.08 107.08 104.56 105.94
294 NYSE DMA Fri, Jul 20, 2012 109.55 109.55 107.03 107.08
293 NYSE DMA Thu, Jul 19, 2012 110.17 110.77 109.09 109.55
292 NYSE DMA Wed, Jul 18, 2012 111.14 111.14 109.86 110.17
291 NYSE DMA Tue, Jul 17, 2012 111.12 112.44 109.78 111.14
290 NYSE DMA Mon, Jul 16, 2012 111.23 111.43 110.49 111.12
289 NYSE DMA Fri, Jul 13, 2012 109.03 111.32 109.03 111.23
288 NYSE DMA Thu, Jul 12, 2012 110.04 110.04 108.14 109.03
287 NYSE DMA Wed, Jul 11, 2012 109.14 110.25 109.03 110.04
286 NYSE DMA Tue, Jul 10, 2012 110.08 110.99 108.72 109.12
285 NYSE DMA Mon, Jul 9, 2012 111.32 111.32 109.57 110.08
284 NYSE DMA Fri, Jul 6, 2012 112.54 112.54 110.94 111.32
283 NYSE DMA Thu, Jul 5, 2012 113.55 113.55 112.48 112.54
282 NYSE DMA Tue, Jul 3, 2012 113.21 113.91 112.97 113.55
281 NYSE DMA Mon, Jul 2, 2012 112.48 113.21 111.69 113.21
280 NYSE DMA Fri, Jun 29, 2012 110.40 112.68 110.40 112.48
279 NYSE DMA Thu, Jun 28, 2012 109.71 110.27 108.63 110.27
278 NYSE DMA Wed, Jun 27, 2012 109.02 110.03 108.98 109.71
277 NYSE DMA Tue, Jun 26, 2012 108.11 109.61 108.11 109.02
276 NYSE DMA Mon, Jun 25, 2012 110.40 110.40 107.70 108.11
275 NYSE DMA Fri, Jun 22, 2012 109.77 110.95 109.77 110.55
274 NYSE DMA Thu, Jun 21, 2012 113.04 113.23 109.70 109.77
273 NYSE DMA Wed, Jun 20, 2012 113.59 113.86 112.35 113.06
272 NYSE DMA Tue, Jun 19, 2012 112.75 113.96 112.75 113.59
271 NYSE DMA Mon, Jun 18, 2012 112.79 113.20 112.10 112.75
270 NYSE DMA Fri, Jun 15, 2012 111.99 112.94 111.99 112.84
269 NYSE DMA Thu, Jun 14, 2012 110.85 112.34 110.85 111.99
268 NYSE DMA Wed, Jun 13, 2012 111.87 112.30 110.57 110.85
267 NYSE DMA Tue, Jun 12, 2012 110.65 112.07 110.14 111.87
266 NYSE DMA Mon, Jun 11, 2012 111.96 112.86 110.58 110.65
265 NYSE DMA Fri, Jun 8, 2012 111.47 111.96 110.02 111.96
264 NYSE DMA Thu, Jun 7, 2012 112.00 113.17 111.30 111.47
263 NYSE DMA Wed, Jun 6, 2012 109.54 112.00 109.54 112.00
262 NYSE DMA Tue, Jun 5, 2012 107.11 109.67 106.95 109.54
261 NYSE DMA Mon, Jun 4, 2012 107.46 108.11 106.29 107.11
260 NYSE DMA Fri, Jun 1, 2012 110.33 110.33 107.39 107.46
259 NYSE DMA Thu, May 31, 2012 110.43 111.11 108.90 110.43
258 NYSE DMA Wed, May 30, 2012 112.55 112.55 110.10 110.43
257 NYSE DMA Tue, May 29, 2012 111.30 112.74 111.30 112.60
256 NYSE DMA Fri, May 25, 2012 110.38 111.49 110.38 111.30
255 NYSE DMA Thu, May 24, 2012 110.55 110.85 109.50 110.38
254 NYSE DMA Wed, May 23, 2012 110.67 110.72 108.37 110.55
253 NYSE DMA Tue, May 22, 2012 111.62 113.37 110.06 110.67
252 NYSE DMA Mon, May 21, 2012 109.48 111.64 109.48 111.62
251 NYSE DMA Fri, May 18, 2012 109.94 110.91 109.42 109.59
250 NYSE DMA Thu, May 17, 2012 111.03 111.50 109.94 109.94
249 NYSE DMA Wed, May 16, 2012 112.01 113.15 111.10 111.10
248 NYSE DMA Tue, May 15, 2012 112.36 113.12 111.83 112.01
247 NYSE DMA Mon, May 14, 2012 113.78 113.78 112.21 112.36
246 NYSE DMA Fri, May 11, 2012 114.15 114.77 112.97 113.97
245 NYSE DMA Thu, May 10, 2012 114.64 115.56 113.89 114.15
244 NYSE DMA Wed, May 9, 2012 114.94 115.00 112.75 114.64
243 NYSE DMA Tue, May 8, 2012 115.66 115.66 113.72 114.94
242 NYSE DMA Mon, May 7, 2012 116.50 116.95 115.49 115.66
241 NYSE DMA Fri, May 4, 2012 118.00 118.00 116.34 116.50
240 NYSE DMA Thu, May 3, 2012 118.74 118.88 117.55 118.00
239 NYSE DMA Wed, May 2, 2012 120.72 120.72 118.25 118.74
238 NYSE DMA Tue, May 1, 2012 121.22 122.49 120.82 120.82
237 NYSE DMA Mon, Apr 30, 2012 122.45 122.45 120.89 121.22
236 NYSE DMA Fri, Apr 27, 2012 122.51 123.05 121.47 122.45
235 NYSE DMA Thu, Apr 26, 2012 122.01 122.66 121.27 122.46
234 NYSE DMA Wed, Apr 25, 2012 121.14 122.30 121.14 122.02
233 NYSE DMA Tue, Apr 24, 2012 120.28 121.40 120.11 121.14
232 NYSE DMA Mon, Apr 23, 2012 121.11 121.11 119.20 120.29
231 NYSE DMA Fri, Apr 20, 2012 121.76 122.58 121.15 121.23
230 NYSE DMA Thu, Apr 19, 2012 121.78 122.89 121.09 121.70
229 NYSE DMA Wed, Apr 18, 2012 122.75 122.75 121.41 121.78
228 NYSE DMA Tue, Apr 17, 2012 121.78 123.21 121.78 122.75
227 NYSE DMA Mon, Apr 16, 2012 122.29 123.78 121.32 121.78
226 NYSE DMA Fri, Apr 13, 2012 125.09 125.09 122.23 122.29
225 NYSE DMA Thu, Apr 12, 2012 123.58 125.22 122.77 125.09
224 NYSE DMA Wed, Apr 11, 2012 122.58 124.07 122.58 123.58
223 NYSE DMA Tue, Apr 10, 2012 125.28 125.28 122.10 122.30
222 NYSE DMA Mon, Apr 9, 2012 127.70 127.70 124.60 125.28
221 NYSE DMA Thu, Apr 5, 2012 127.36 127.94 126.97 127.70
220 NYSE DMA Wed, Apr 4, 2012 129.92 129.92 127.35 127.36
219 NYSE DMA Tue, Apr 3, 2012 130.41 130.41 128.60 129.92
218 NYSE DMA Mon, Apr 2, 2012 129.52 130.96 128.91 130.41
217 NYSE DMA Fri, Mar 30, 2012 129.11 130.16 128.79 129.52
216 NYSE DMA Thu, Mar 29, 2012 130.42 130.42 128.12 129.11
215 NYSE DMA Wed, Mar 28, 2012 131.86 131.93 129.55 130.42
214 NYSE DMA Tue, Mar 27, 2012 133.67 133.67 131.83 131.86
213 NYSE DMA Mon, Mar 26, 2012 131.59 133.68 131.59 133.67
212 NYSE DMA Fri, Mar 23, 2012 130.85 131.71 129.60 131.59
211 NYSE DMA Thu, Mar 22, 2012 131.33 131.33 129.74 130.85
210 NYSE DMA Wed, Mar 21, 2012 131.59 132.06 130.47 131.33
209 NYSE DMA Tue, Mar 20, 2012 130.57 132.02 129.65 131.53
208 NYSE DMA Mon, Mar 19, 2012 129.69 131.41 129.04 130.57
207 NYSE DMA Fri, Mar 16, 2012 130.38 130.38 129.24 129.69
206 NYSE DMA Thu, Mar 15, 2012 127.47 130.39 127.47 130.38
205 NYSE DMA Wed, Mar 14, 2012 126.96 128.57 126.87 127.47
204 NYSE DMA Tue, Mar 13, 2012 124.01 126.96 124.01 126.96
203 NYSE DMA Mon, Mar 12, 2012 124.98 125.12 123.73 123.97
202 NYSE DMA Fri, Mar 9, 2012 123.94 125.22 123.69 124.98
201 NYSE DMA Thu, Mar 8, 2012 122.51 124.12 122.51 123.94
200 NYSE DMA Wed, Mar 7, 2012 121.62 122.59 121.62 122.46
199 NYSE DMA Tue, Mar 6, 2012 123.53 123.53 121.38 121.62
198 NYSE DMA Mon, Mar 5, 2012 124.07 124.17 123.43 123.53
197 NYSE DMA Fri, Mar 2, 2012 123.81 124.86 123.81 124.07
196 NYSE DMA Thu, Mar 1, 2012 122.71 124.27 122.71 123.81
195 NYSE DMA Wed, Feb 29, 2012 123.52 124.21 122.71 122.71
194 NYSE DMA Tue, Feb 28, 2012 123.15 123.95 122.36 123.48
193 NYSE DMA Mon, Feb 27, 2012 123.11 123.34 121.55 123.15
192 NYSE DMA Fri, Feb 24, 2012 122.04 123.40 121.81 123.11
191 NYSE DMA Thu, Feb 23, 2012 118.87 122.09 118.87 122.04
190 NYSE DMA Wed, Feb 22, 2012 120.13 120.13 118.83 118.87
189 NYSE DMA Tue, Feb 21, 2012 120.16 120.35 119.36 120.13
188 NYSE DMA Fri, Feb 17, 2012 119.85 120.25 119.29 120.16
187 NYSE DMA Thu, Feb 16, 2012 118.13 119.89 117.75 119.85
186 NYSE DMA Wed, Feb 15, 2012 119.02 119.38 117.57 118.13
185 NYSE DMA Tue, Feb 14, 2012 120.06 120.06 118.19 119.02
184 NYSE DMA Mon, Feb 13, 2012 119.08 120.24 119.08 120.06
183 NYSE DMA Fri, Feb 10, 2012 117.78 119.10 117.28 119.08
182 NYSE DMA Thu, Feb 9, 2012 117.72 118.43 117.16 117.78
181 NYSE DMA Wed, Feb 8, 2012 116.67 118.35 116.55 117.74
180 NYSE DMA Tue, Feb 7, 2012 117.54 117.54 116.50 116.67
179 NYSE DMA Mon, Feb 6, 2012 118.06 118.06 117.05 117.54
178 NYSE DMA Fri, Feb 3, 2012 114.91 118.12 114.91 118.12
177 NYSE DMA Thu, Feb 2, 2012 112.90 114.93 112.90 114.91
176 NYSE DMA Wed, Feb 1, 2012 110.93 113.03 110.93 112.90
175 NYSE DMA Tue, Jan 31, 2012 111.54 111.96 110.71 110.93
174 NYSE DMA Mon, Jan 30, 2012 112.29 112.29 110.82 111.54
173 NYSE DMA Fri, Jan 27, 2012 111.77 112.60 111.27 112.37
172 NYSE DMA Thu, Jan 26, 2012 114.34 114.34 111.46 111.77
171 NYSE DMA Wed, Jan 25, 2012 115.26 115.26 113.78 114.28
170 NYSE DMA Tue, Jan 24, 2012 115.54 115.54 114.21 115.26
169 NYSE DMA Mon, Jan 23, 2012 114.79 115.67 114.73 115.54
168 NYSE DMA Fri, Jan 20, 2012 113.94 114.86 113.64 114.78
167 NYSE DMA Thu, Jan 19, 2012 110.90 114.33 110.90 113.94
166 NYSE DMA Wed, Jan 18, 2012 109.50 111.02 108.81 110.90
165 NYSE DMA Tue, Jan 17, 2012 111.12 111.84 109.21 109.50
164 NYSE DMA Fri, Jan 13, 2012 112.04 112.04 109.93 111.08
163 NYSE DMA Thu, Jan 12, 2012 111.42 112.11 110.41 112.04
162 NYSE DMA Wed, Jan 11, 2012 111.76 111.76 110.51 111.42
161 NYSE DMA Tue, Jan 10, 2012 109.43 111.94 109.43 111.76
160 NYSE DMA Mon, Jan 9, 2012 109.81 110.12 108.59 109.43
159 NYSE DMA Fri, Jan 6, 2012 110.08 110.27 108.46 109.81
158 NYSE DMA Thu, Jan 5, 2012 109.38 110.49 107.44 110.08
157 NYSE DMA Wed, Jan 4, 2012 110.25 110.25 108.29 109.38
156 NYSE DMA Tue, Jan 3, 2012 108.38 111.93 108.38 110.25
155 NYSE DMA Fri, Dec 30, 2011 108.47 108.76 107.94 108.38
154 NYSE DMA Thu, Dec 29, 2011 106.86 108.98 106.86 108.47
153 NYSE DMA Wed, Dec 28, 2011 108.31 108.56 106.83 106.88
152 NYSE DMA Tue, Dec 27, 2011 108.60 109.15 108.27 108.31
151 NYSE DMA Fri, Dec 23, 2011 107.90 108.65 107.48 108.60
150 NYSE DMA Thu, Dec 22, 2011 106.92 108.23 106.92 107.90
149 NYSE DMA Wed, Dec 21, 2011 108.05 108.05 105.23 106.92
148 NYSE DMA Tue, Dec 20, 2011 104.26 108.53 104.26 108.05
147 NYSE DMA Mon, Dec 19, 2011 105.75 106.10 103.86 104.14
146 NYSE DMA Fri, Dec 16, 2011 105.92 106.89 105.13 105.75
145 NYSE DMA Thu, Dec 15, 2011 105.57 106.64 105.57 105.72
144 NYSE DMA Wed, Dec 14, 2011 107.87 107.87 105.52 105.57
143 NYSE DMA Tue, Dec 13, 2011 109.92 110.83 107.01 107.87
142 NYSE DMA Mon, Dec 12, 2011 112.06 112.06 108.74 109.92
141 NYSE DMA Fri, Dec 9, 2011 109.61 112.62 109.61 112.21
140 NYSE DMA Thu, Dec 8, 2011 112.68 112.68 109.46 109.61
139 NYSE DMA Wed, Dec 7, 2011 113.17 113.18 111.04 112.68
138 NYSE DMA Tue, Dec 6, 2011 113.05 113.81 112.23 113.17
137 NYSE DMA Mon, Dec 5, 2011 111.64 114.32 111.64 113.05
136 NYSE DMA Fri, Dec 2, 2011 111.61 114.23 111.47 111.64
135 NYSE DMA Thu, Dec 1, 2011 112.28 112.34 110.86 111.61
134 NYSE DMA Wed, Nov 30, 2011 106.94 112.29 106.94 112.28
133 NYSE DMA Tue, Nov 29, 2011 107.59 108.19 106.66 106.94
132 NYSE DMA Mon, Nov 28, 2011 103.54 107.66 103.54 107.59
131 NYSE DMA Fri, Nov 25, 2011 103.98 105.03 103.53 103.60
130 NYSE DMA Wed, Nov 23, 2011 105.17 105.17 103.82 103.98
129 NYSE DMA Tue, Nov 22, 2011 106.36 106.93 105.17 105.17
128 NYSE DMA Mon, Nov 21, 2011 108.19 108.19 105.52 106.36
127 NYSE DMA Fri, Nov 18, 2011 107.16 108.75 107.16 108.19
126 NYSE DMA Thu, Nov 17, 2011 109.14 109.24 106.59 107.16
125 NYSE DMA Wed, Nov 16, 2011 113.01 113.01 109.02 109.14
124 NYSE DMA Tue, Nov 15, 2011 112.12 113.66 111.10 113.01
123 NYSE DMA Mon, Nov 14, 2011 114.25 114.25 111.50 112.09
122 NYSE DMA Fri, Nov 11, 2011 112.24 114.48 112.24 114.25
121 NYSE DMA Thu, Nov 10, 2011 113.15 114.83 111.60 112.22
120 NYSE DMA Wed, Nov 9, 2011 117.68 117.68 113.07 113.15
119 NYSE DMA Tue, Nov 8, 2011 117.17 118.86 116.72 118.53
118 NYSE DMA Mon, Nov 7, 2011 116.37 116.91 114.81 116.77
117 NYSE DMA Fri, Nov 4, 2011 116.73 116.83 114.92 116.37
116 NYSE DMA Thu, Nov 3, 2011 114.35 118.42 113.02 117.74
115 NYSE DMA Wed, Nov 2, 2011 111.77 114.31 111.77 114.10
114 NYSE DMA Tue, Nov 1, 2011 116.44 116.44 111.45 111.50
113 NYSE DMA Mon, Oct 31, 2011 119.73 119.73 116.78 116.79
112 NYSE DMA Fri, Oct 28, 2011 121.01 121.01 119.72 120.17
111 NYSE DMA Thu, Oct 27, 2011 115.16 121.69 115.16 121.08
110 NYSE DMA Wed, Oct 26, 2011 113.57 115.06 112.28 114.56
109 NYSE DMA Tue, Oct 25, 2011 117.50 117.50 112.91 113.08
108 NYSE DMA Mon, Oct 24, 2011 114.73 117.90 114.73 117.84
107 NYSE DMA Fri, Oct 21, 2011 113.08 115.56 113.08 114.73
106 NYSE DMA Thu, Oct 20, 2011 111.99 113.19 110.92 113.02
105 NYSE DMA Wed, Oct 19, 2011 114.51 114.76 111.86 111.97
104 NYSE DMA Tue, Oct 18, 2011 112.41 114.91 110.94 114.51
103 NYSE DMA Mon, Oct 17, 2011 115.45 115.45 111.87 112.15
102 NYSE DMA Fri, Oct 14, 2011 116.60 117.42 113.88 115.54
101 NYSE DMA Thu, Oct 13, 2011 115.87 116.55 114.38 116.06
100 NYSE DMA Wed, Oct 12, 2011 114.48 117.48 114.48 116.08
99 NYSE DMA Tue, Oct 11, 2011 114.94 115.33 113.64 114.48
98 NYSE DMA Mon, Oct 10, 2011 111.59 115.23 111.59 115.23
97 NYSE DMA Fri, Oct 7, 2011 113.13 113.63 110.14 110.38
96 NYSE DMA Thu, Oct 6, 2011 110.78 113.20 109.07 113.13
95 NYSE DMA Wed, Oct 5, 2011 108.73 111.24 107.79 110.84
94 NYSE DMA Tue, Oct 4, 2011 104.14 108.95 102.69 108.74
93 NYSE DMA Mon, Oct 3, 2011 108.51 109.74 104.27 104.43
92 NYSE DMA Fri, Sep 30, 2011 112.21 112.21 108.51 108.51
91 NYSE DMA Thu, Sep 29, 2011 111.17 113.79 109.73 112.62
90 NYSE DMA Wed, Sep 28, 2011 115.66 115.66 111.13 111.17
89 NYSE DMA Tue, Sep 27, 2011 114.95 118.27 114.92 115.68
88 NYSE DMA Mon, Sep 26, 2011 112.00 114.96 110.82 114.95
87 NYSE DMA Fri, Sep 23, 2011 110.96 112.13 110.53 112.00
86 NYSE DMA Thu, Sep 22, 2011 112.04 112.04 109.36 111.17
85 NYSE DMA Wed, Sep 21, 2011 114.96 116.25 112.18 112.23
84 NYSE DMA Tue, Sep 20, 2011 115.63 117.00 114.87 114.98
83 NYSE DMA Mon, Sep 19, 2011 118.33 118.33 114.36 115.45
82 NYSE DMA Fri, Sep 16, 2011 117.95 118.50 116.17 118.33
81 NYSE DMA Thu, Sep 15, 2011 116.07 117.94 115.89 117.76
80 NYSE DMA Wed, Sep 14, 2011 113.91 117.40 112.20 115.96
79 NYSE DMA Tue, Sep 13, 2011 112.19 114.72 111.52 113.91
78 NYSE DMA Mon, Sep 12, 2011 110.02 112.14 108.75 112.07
77 NYSE DMA Fri, Sep 9, 2011 112.25 112.25 109.54 110.24
76 NYSE DMA Thu, Sep 8, 2011 114.34 114.34 111.82 112.25
75 NYSE DMA Wed, Sep 7, 2011 109.07 114.34 109.07 114.34
74 NYSE DMA Tue, Sep 6, 2011 109.94 109.94 106.91 109.07
73 NYSE DMA Fri, Sep 2, 2011 113.35 113.35 109.67 110.22
72 NYSE DMA Thu, Sep 1, 2011 116.41 116.76 113.66 113.81
71 NYSE DMA Wed, Aug 31, 2011 116.06 117.57 115.39 116.25
70 NYSE DMA Tue, Aug 30, 2011 116.38 116.45 114.07 115.86
69 NYSE DMA Mon, Aug 29, 2011 112.60 116.52 112.60 116.52
68 NYSE DMA Fri, Aug 26, 2011 109.16 112.49 107.35 112.29
67 NYSE DMA Thu, Aug 25, 2011 113.42 114.41 108.85 109.65
66 NYSE DMA Wed, Aug 24, 2011 110.96 112.90 110.03 112.89
65 NYSE DMA Tue, Aug 23, 2011 106.30 111.06 105.41 111.06
64 NYSE DMA Mon, Aug 22, 2011 106.50 108.65 105.75 106.00
63 NYSE DMA Fri, Aug 19, 2011 108.26 110.02 106.24 106.36
62 NYSE DMA Thu, Aug 18, 2011 113.01 113.01 107.82 108.50
61 NYSE DMA Wed, Aug 17, 2011 112.46 115.63 112.46 113.57
60 NYSE DMA Tue, Aug 16, 2011 114.01 114.46 111.26 112.42
59 NYSE DMA Mon, Aug 15, 2011 111.89 114.20 111.89 114.20
58 NYSE DMA Fri, Aug 12, 2011 112.09 112.17 109.85 111.31
57 NYSE DMA Thu, Aug 11, 2011 105.15 112.20 105.15 111.14
56 NYSE DMA Wed, Aug 10, 2011 110.25 110.25 104.29 104.64
55 NYSE DMA Tue, Aug 9, 2011 104.16 110.95 102.73 110.89
54 NYSE DMA Mon, Aug 8, 2011 112.25 112.25 103.95 103.96
53 NYSE DMA Fri, Aug 5, 2011 115.27 117.00 111.32 113.34
52 NYSE DMA Thu, Aug 4, 2011 121.34 121.34 115.09 115.12
51 NYSE DMA Wed, Aug 3, 2011 121.18 121.87 119.37 121.45
50 NYSE DMA Tue, Aug 2, 2011 124.46 124.58 121.00 121.00
49 NYSE DMA Mon, Aug 1, 2011 125.36 127.02 123.57 124.89
48 NYSE DMA Fri, Jul 29, 2011 124.93 127.05 123.47 125.36
47 NYSE DMA Thu, Jul 28, 2011 124.34 126.47 124.34 125.16
46 NYSE DMA Wed, Jul 27, 2011 127.53 127.74 124.06 124.28
45 NYSE DMA Tue, Jul 26, 2011 127.95 128.26 127.28 127.53
44 NYSE DMA Mon, Jul 25, 2011 128.39 129.17 127.29 127.91
43 NYSE DMA Fri, Jul 22, 2011 128.81 128.83 127.83 128.39
42 NYSE DMA Thu, Jul 21, 2011 126.35 129.09 126.35 128.84
41 NYSE DMA Wed, Jul 20, 2011 124.67 126.86 124.67 126.18
40 NYSE DMA Tue, Jul 19, 2011 121.96 124.04 121.96 124.03
39 NYSE DMA Mon, Jul 18, 2011 123.96 123.96 120.81 121.83
38 NYSE DMA Fri, Jul 15, 2011 124.45 125.17 123.20 124.01
37 NYSE DMA Thu, Jul 14, 2011 125.90 126.51 124.07 124.37
36 NYSE DMA Wed, Jul 13, 2011 126.02 127.30 125.67 125.89
35 NYSE DMA Tue, Jul 12, 2011 125.54 127.42 125.33 126.02
34 NYSE DMA Mon, Jul 11, 2011 128.70 128.70 125.51 125.65
33 NYSE DMA Fri, Jul 8, 2011 131.37 131.37 128.64 129.25
32 NYSE DMA Thu, Jul 7, 2011 129.65 131.63 129.65 131.53
31 NYSE DMA Wed, Jul 6, 2011 130.63 130.81 129.35 129.49
30 NYSE DMA Tue, Jul 5, 2011 131.02 131.06 130.16 130.71
29 NYSE DMA Fri, Jul 1, 2011 128.98 131.18 128.71 131.00
28 NYSE DMA Thu, Jun 30, 2011 128.31 129.93 128.11 128.97
27 NYSE DMA Wed, Jun 29, 2011 126.61 128.43 126.61 128.31
26 NYSE DMA Tue, Jun 28, 2011 125.54 126.66 125.37 126.57
25 NYSE DMA Mon, Jun 27, 2011 124.54 125.65 124.31 125.54
24 NYSE DMA Fri, Jun 24, 2011 125.72 126.13 124.07 124.54
23 NYSE DMA Thu, Jun 23, 2011 126.52 126.52 123.66 125.71
22 NYSE DMA Wed, Jun 22, 2011 127.42 127.99 126.45 126.52
21 NYSE DMA Tue, Jun 21, 2011 125.74 127.56 125.74 127.55
20 NYSE DMA Mon, Jun 20, 2011 124.83 125.77 124.28 125.74
19 NYSE DMA Fri, Jun 17, 2011 124.31 125.89 124.31 124.71
18 NYSE DMA Thu, Jun 16, 2011 124.22 125.44 123.32 124.31
17 NYSE DMA Wed, Jun 15, 2011 126.23 126.23 123.77 124.22
16 NYSE DMA Tue, Jun 14, 2011 124.78 126.62 124.78 126.23
15 NYSE DMA Mon, Jun 13, 2011 124.56 125.15 123.82 124.41
14 NYSE DMA Fri, Jun 10, 2011 125.80 125.87 124.05 124.41
13 NYSE DMA Thu, Jun 9, 2011 123.74 126.34 123.74 125.91
12 NYSE DMA Wed, Jun 8, 2011 124.94 125.23 123.69 123.73
11 NYSE DMA Tue, Jun 7, 2011 125.69 126.56 125.30 125.31
10 NYSE DMA Mon, Jun 6, 2011 127.93 128.18 125.65 125.69
9 NYSE DMA Fri, Jun 3, 2011 129.81 129.81 127.95 128.06
8 NYSE DMA Thu, Jun 2, 2011 130.03 130.85 129.46 129.81
7 NYSE DMA Wed, Jun 1, 2011 135.19 135.19 129.94 129.95
6 NYSE DMA Tue, May 31, 2011 133.10 135.19 133.10 135.19
5 NYSE DMA Fri, May 27, 2011 132.18 133.45 132.18 133.03
4 NYSE DMA Thu, May 26, 2011 132.21 132.21 131.13 132.10
3 NYSE DMA Wed, May 25, 2011 132.11 132.55 131.44 132.21
2 NYSE DMA Tue, May 24, 2011 132.44 132.44 131.60 132.11
1 NYSE DMA Mon, May 23, 2011 133.36 133.36 131.89 132.39
# 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