Dynatrace Inc NYSE:DT Historical Prices

Below are the 1155 trading days of historical prices for DT.

# Exchange Symbol Date Open High Low Close
1155 NYSE DT Mon, Mar 4, 2024 48.66 48.66 48.66 48.66
1154 NYSE DT Fri, Mar 1, 2024 49.38 49.49 48.86 49.05
1153 NYSE DT Thu, Feb 29, 2024 49.49 49.80 49.07 49.55
1152 NYSE DT Wed, Feb 28, 2024 48.87 49.73 48.72 49.41
1151 NYSE DT Tue, Feb 27, 2024 49.79 50.10 48.67 48.97
1150 NYSE DT Mon, Feb 26, 2024 50.25 50.78 49.50 49.53
1149 NYSE DT Fri, Feb 23, 2024 49.78 50.43 49.68 50.01
1148 NYSE DT Thu, Feb 22, 2024 50.63 50.91 49.45 49.56
1147 NYSE DT Wed, Feb 21, 2024 49.83 49.98 49.07 49.54
1146 NYSE DT Tue, Feb 20, 2024 50.69 50.85 49.92 50.26
1145 NYSE DT Fri, Feb 16, 2024 52.40 52.74 51.07 51.09
1144 NYSE DT Thu, Feb 15, 2024 53.04 53.04 51.58 52.09
1143 NYSE DT Wed, Feb 14, 2024 52.50 53.20 52.24 52.76
1142 NYSE DT Tue, Feb 13, 2024 50.70 52.49 50.53 52.06
1141 NYSE DT Mon, Feb 12, 2024 53.00 53.52 52.38 52.42
1140 NYSE DT Fri, Feb 9, 2024 56.62 57.34 53.22 53.80
1139 NYSE DT Thu, Feb 8, 2024 54.50 57.12 54.13 56.07
1138 NYSE DT Wed, Feb 7, 2024 59.90 61.00 59.58 60.65
1137 NYSE DT Tue, Feb 6, 2024 60.55 60.76 58.86 59.58
1136 NYSE DT Mon, Feb 5, 2024 61.23 61.41 58.91 60.03
1135 NYSE DT Fri, Feb 2, 2024 59.04 61.33 58.99 60.70
1134 NYSE DT Thu, Feb 1, 2024 57.36 58.53 57.36 58.30
1133 NYSE DT Wed, Jan 31, 2024 58.47 58.61 56.96 57.00
1132 NYSE DT Tue, Jan 30, 2024 59.90 59.96 59.23 59.35
1131 NYSE DT Mon, Jan 29, 2024 58.53 59.84 58.53 59.83
1130 NYSE DT Fri, Jan 26, 2024 58.04 58.50 57.62 58.26
1129 NYSE DT Thu, Jan 25, 2024 58.94 59.01 57.86 58.19
1128 NYSE DT Wed, Jan 24, 2024 58.78 59.38 58.38 58.65
1127 NYSE DT Tue, Jan 23, 2024 58.29 58.50 57.90 58.24
1126 NYSE DT Mon, Jan 22, 2024 58.70 59.18 58.01 58.29
1125 NYSE DT Fri, Jan 19, 2024 57.38 57.94 56.94 57.90
1124 NYSE DT Thu, Jan 18, 2024 56.47 57.11 55.81 57.05
1123 NYSE DT Wed, Jan 17, 2024 55.25 55.68 54.12 55.67
1122 NYSE DT Tue, Jan 16, 2024 56.18 56.82 55.39 55.78
1121 NYSE DT Fri, Jan 12, 2024 56.49 56.90 56.09 56.25
1120 NYSE DT Thu, Jan 11, 2024 55.10 56.36 54.78 56.35
1119 NYSE DT Wed, Jan 10, 2024 54.08 54.98 53.59 54.87
1118 NYSE DT Tue, Jan 9, 2024 53.40 54.07 53.24 53.80
1117 NYSE DT Mon, Jan 8, 2024 52.33 53.77 52.33 53.75
1116 NYSE DT Fri, Jan 5, 2024 51.98 52.48 51.41 51.75
1115 NYSE DT Thu, Jan 4, 2024 51.50 51.94 51.04 51.66
1114 NYSE DT Wed, Jan 3, 2024 52.25 52.30 51.49 51.64
1113 NYSE DT Tue, Jan 2, 2024 54.11 54.11 52.11 52.80
1112 NYSE DT Fri, Dec 29, 2023 55.25 55.41 54.57 54.69
1111 NYSE DT Thu, Dec 28, 2023 55.42 55.60 55.12 55.37
1110 NYSE DT Wed, Dec 27, 2023 55.90 56.11 55.33 55.39
1109 NYSE DT Tue, Dec 26, 2023 55.41 55.89 55.18 55.85
1108 NYSE DT Fri, Dec 22, 2023 55.33 55.67 54.87 55.37
1107 NYSE DT Thu, Dec 21, 2023 54.56 55.28 54.16 55.23
1106 NYSE DT Wed, Dec 20, 2023 54.71 54.86 53.99 54.07
1105 NYSE DT Tue, Dec 19, 2023 55.77 56.18 54.95 55.18
1104 NYSE DT Mon, Dec 18, 2023 54.55 55.57 54.34 55.53
1103 NYSE DT Fri, Dec 15, 2023 54.70 54.89 54.14 54.62
1102 NYSE DT Thu, Dec 14, 2023 54.69 55.45 53.59 54.63
1101 NYSE DT Wed, Dec 13, 2023 54.98 55.16 53.85 54.65
1100 NYSE DT Tue, Dec 12, 2023 54.48 55.15 54.06 54.74
1099 NYSE DT Mon, Dec 11, 2023 53.93 54.83 53.71 54.52
1098 NYSE DT Fri, Dec 8, 2023 53.59 54.17 53.45 54.13
1097 NYSE DT Thu, Dec 7, 2023 53.91 54.32 53.69 53.94
1096 NYSE DT Wed, Dec 6, 2023 54.45 54.93 54.17 54.19
1095 NYSE DT Tue, Dec 5, 2023 54.41 54.71 53.86 54.46
1094 NYSE DT Mon, Dec 4, 2023 54.47 55.18 54.18 54.73
1093 NYSE DT Fri, Dec 1, 2023 53.46 54.86 53.25 54.82
1092 NYSE DT Thu, Nov 30, 2023 53.63 54.02 52.81 53.55
1091 NYSE DT Wed, Nov 29, 2023 53.00 53.83 52.79 53.43
1090 NYSE DT Tue, Nov 28, 2023 52.00 52.54 51.89 52.25
1089 NYSE DT Mon, Nov 27, 2023 51.99 52.31 51.72 52.05
1088 NYSE DT Fri, Nov 24, 2023 51.71 52.38 51.61 52.21
1087 NYSE DT Wed, Nov 22, 2023 52.45 52.78 51.92 51.92
1086 NYSE DT Tue, Nov 21, 2023 51.21 52.28 51.01 52.26
1085 NYSE DT Mon, Nov 20, 2023 50.87 52.09 50.75 51.76
1084 NYSE DT Fri, Nov 17, 2023 50.96 51.59 50.87 51.20
1083 NYSE DT Thu, Nov 16, 2023 51.00 51.11 50.33 51.08
1082 NYSE DT Wed, Nov 15, 2023 50.80 51.61 50.56 50.96
1081 NYSE DT Tue, Nov 14, 2023 52.32 52.60 51.89 52.54
1080 NYSE DT Mon, Nov 13, 2023 50.55 51.53 50.30 51.40
1079 NYSE DT Fri, Nov 10, 2023 49.52 50.82 49.34 50.51
1078 NYSE DT Thu, Nov 9, 2023 48.93 50.24 48.48 49.35
1077 NYSE DT Wed, Nov 8, 2023 49.00 49.61 48.74 49.35
1076 NYSE DT Tue, Nov 7, 2023 47.53 49.43 47.32 48.77
1075 NYSE DT Mon, Nov 6, 2023 47.85 48.00 46.93 47.28
1074 NYSE DT Fri, Nov 3, 2023 46.25 48.56 46.25 47.66
1073 NYSE DT Thu, Nov 2, 2023 48.01 48.70 44.24 45.58
1072 NYSE DT Wed, Nov 1, 2023 44.56 44.93 43.67 44.40
1071 NYSE DT Tue, Oct 31, 2023 43.98 45.11 43.80 44.71
1070 NYSE DT Mon, Oct 30, 2023 43.99 44.56 43.53 43.97
1069 NYSE DT Fri, Oct 27, 2023 44.15 44.44 43.29 43.77
1068 NYSE DT Thu, Oct 26, 2023 44.74 45.33 43.68 44.10
1067 NYSE DT Wed, Oct 25, 2023 46.95 47.10 44.56 44.58
1066 NYSE DT Tue, Oct 24, 2023 47.08 47.53 46.74 47.37
1065 NYSE DT Mon, Oct 23, 2023 46.52 47.03 45.90 46.40
1064 NYSE DT Fri, Oct 20, 2023 47.32 47.56 45.83 46.32
1063 NYSE DT Thu, Oct 19, 2023 48.00 48.35 47.36 47.60
1062 NYSE DT Wed, Oct 18, 2023 48.43 48.54 47.79 47.81
1061 NYSE DT Tue, Oct 17, 2023 47.90 49.38 47.73 48.73
1060 NYSE DT Mon, Oct 16, 2023 47.25 48.74 47.17 48.33
1059 NYSE DT Fri, Oct 13, 2023 47.72 47.92 46.78 47.09
1058 NYSE DT Thu, Oct 12, 2023 49.67 49.90 47.40 47.75
1057 NYSE DT Wed, Oct 11, 2023 48.87 48.89 47.86 48.18
1056 NYSE DT Tue, Oct 10, 2023 48.43 49.24 48.29 48.65
1055 NYSE DT Mon, Oct 9, 2023 47.70 48.72 47.52 48.40
1054 NYSE DT Fri, Oct 6, 2023 46.75 48.70 46.64 48.33
1053 NYSE DT Thu, Oct 5, 2023 46.54 47.12 45.98 47.02
1052 NYSE DT Wed, Oct 4, 2023 45.81 46.80 45.80 46.68
1051 NYSE DT Tue, Oct 3, 2023 46.36 46.57 45.45 45.78
1050 NYSE DT Mon, Oct 2, 2023 46.68 47.43 46.60 46.93
1049 NYSE DT Fri, Sep 29, 2023 47.34 47.64 46.58 46.73
1048 NYSE DT Thu, Sep 28, 2023 45.93 47.13 45.69 46.68
1047 NYSE DT Wed, Sep 27, 2023 45.85 46.41 45.54 46.21
1046 NYSE DT Tue, Sep 26, 2023 46.81 47.00 45.46 45.59
1045 NYSE DT Mon, Sep 25, 2023 46.82 47.22 46.48 47.08
1044 NYSE DT Fri, Sep 22, 2023 46.76 47.02 46.18 46.66
1043 NYSE DT Thu, Sep 21, 2023 46.53 47.08 46.34 46.42
1042 NYSE DT Wed, Sep 20, 2023 47.28 47.47 46.15 46.25
1041 NYSE DT Tue, Sep 19, 2023 46.92 47.55 46.53 47.40
1040 NYSE DT Mon, Sep 18, 2023 46.21 47.30 46.17 46.91
1039 NYSE DT Fri, Sep 15, 2023 46.87 47.10 45.86 46.42
1038 NYSE DT Thu, Sep 14, 2023 47.78 47.85 47.00 47.14
1037 NYSE DT Wed, Sep 13, 2023 47.55 48.25 47.43 47.67
1036 NYSE DT Tue, Sep 12, 2023 47.86 48.48 47.48 47.50
1035 NYSE DT Mon, Sep 11, 2023 47.62 48.53 47.43 48.50
1034 NYSE DT Fri, Sep 8, 2023 48.44 48.69 47.34 47.36
1033 NYSE DT Thu, Sep 7, 2023 47.65 48.37 47.39 48.35
1032 NYSE DT Wed, Sep 6, 2023 47.10 48.32 47.06 48.16
1031 NYSE DT Tue, Sep 5, 2023 47.63 48.08 47.24 47.82
1030 NYSE DT Fri, Sep 1, 2023 48.71 48.96 47.91 48.19
1029 NYSE DT Thu, Aug 31, 2023 48.10 48.78 47.86 48.20
1028 NYSE DT Wed, Aug 30, 2023 47.39 48.09 47.35 47.86
1027 NYSE DT Tue, Aug 29, 2023 46.56 47.51 46.23 47.33
1026 NYSE DT Mon, Aug 28, 2023 46.80 47.09 46.58 46.79
1025 NYSE DT Fri, Aug 25, 2023 45.75 47.16 45.75 46.69
1024 NYSE DT Thu, Aug 24, 2023 46.97 47.23 45.68 45.69
1023 NYSE DT Wed, Aug 23, 2023 46.37 47.17 46.01 46.63
1022 NYSE DT Tue, Aug 22, 2023 46.79 46.92 46.04 46.14
1021 NYSE DT Mon, Aug 21, 2023 46.78 47.06 46.02 46.37
1020 NYSE DT Fri, Aug 18, 2023 45.36 46.80 45.31 46.42
1019 NYSE DT Thu, Aug 17, 2023 46.05 46.40 45.42 45.66
1018 NYSE DT Wed, Aug 16, 2023 45.49 46.43 45.40 46.07
1017 NYSE DT Tue, Aug 15, 2023 45.96 46.15 45.48 45.61
1016 NYSE DT Mon, Aug 14, 2023 45.76 46.50 45.27 46.30
1015 NYSE DT Fri, Aug 11, 2023 45.93 46.42 45.61 45.93
1014 NYSE DT Thu, Aug 10, 2023 46.73 46.92 46.00 46.18
1013 NYSE DT Wed, Aug 9, 2023 47.37 47.45 46.18 46.32
1012 NYSE DT Tue, Aug 8, 2023 47.48 47.72 46.46 47.20
1011 NYSE DT Mon, Aug 7, 2023 47.38 48.70 47.28 48.28
1010 NYSE DT Fri, Aug 4, 2023 48.12 48.35 47.16 47.26
1009 NYSE DT Thu, Aug 3, 2023 47.76 48.39 46.98 47.74
1008 NYSE DT Wed, Aug 2, 2023 48.63 50.42 47.13 47.85
1007 NYSE DT Tue, Aug 1, 2023 54.50 55.56 53.80 55.19
1006 NYSE DT Mon, Jul 31, 2023 54.61 55.32 54.51 54.69
1005 NYSE DT Fri, Jul 28, 2023 54.75 55.08 53.39 54.03
1004 NYSE DT Thu, Jul 27, 2023 54.59 54.71 53.54 54.16
1003 NYSE DT Wed, Jul 26, 2023 53.39 53.97 52.66 53.69
1002 NYSE DT Tue, Jul 25, 2023 52.66 53.80 52.29 53.57
1001 NYSE DT Mon, Jul 24, 2023 52.45 52.48 51.44 52.08
1000 NYSE DT Fri, Jul 21, 2023 53.33 53.46 52.15 52.32
999 NYSE DT Thu, Jul 20, 2023 53.49 54.09 52.66 52.76
998 NYSE DT Wed, Jul 19, 2023 55.51 55.75 53.51 54.10
997 NYSE DT Tue, Jul 18, 2023 54.85 54.90 53.85 54.57
996 NYSE DT Mon, Jul 17, 2023 54.46 55.29 54.30 54.98
995 NYSE DT Fri, Jul 14, 2023 55.00 55.30 54.42 54.62
994 NYSE DT Thu, Jul 13, 2023 54.55 55.29 54.45 54.90
993 NYSE DT Wed, Jul 12, 2023 55.64 55.87 54.06 54.11
992 NYSE DT Tue, Jul 11, 2023 53.12 55.15 53.00 54.97
991 NYSE DT Mon, Jul 10, 2023 50.86 52.80 50.51 52.77
990 NYSE DT Fri, Jul 7, 2023 51.26 52.76 51.12 51.14
989 NYSE DT Thu, Jul 6, 2023 51.00 51.39 50.30 51.31
988 NYSE DT Wed, Jul 5, 2023 50.92 51.56 50.72 51.41
987 NYSE DT Mon, Jul 3, 2023 51.55 51.76 50.91 51.32
986 NYSE DT Fri, Jun 30, 2023 51.44 51.83 51.09 51.47
985 NYSE DT Thu, Jun 29, 2023 51.49 51.71 50.70 50.99
984 NYSE DT Wed, Jun 28, 2023 50.51 52.31 50.48 51.20
983 NYSE DT Tue, Jun 27, 2023 50.46 50.80 49.88 50.49
982 NYSE DT Mon, Jun 26, 2023 50.37 50.91 49.89 50.02
981 NYSE DT Fri, Jun 23, 2023 50.60 51.18 50.32 50.58
980 NYSE DT Thu, Jun 22, 2023 50.59 51.40 50.25 51.02
979 NYSE DT Wed, Jun 21, 2023 51.02 51.09 50.19 50.80
978 NYSE DT Tue, Jun 20, 2023 50.71 51.49 50.38 51.00
977 NYSE DT Fri, Jun 16, 2023 52.73 52.85 51.05 51.21
976 NYSE DT Thu, Jun 15, 2023 51.50 52.75 51.45 52.35
975 NYSE DT Wed, Jun 14, 2023 51.31 51.86 50.89 51.82
974 NYSE DT Tue, Jun 13, 2023 51.98 52.00 51.23 51.57
973 NYSE DT Mon, Jun 12, 2023 51.31 51.79 50.62 51.74
972 NYSE DT Fri, Jun 9, 2023 51.26 51.99 50.47 50.96
971 NYSE DT Thu, Jun 8, 2023 50.60 51.29 50.03 50.70
970 NYSE DT Wed, Jun 7, 2023 51.75 51.97 49.99 50.60
969 NYSE DT Tue, Jun 6, 2023 50.10 52.94 50.08 52.66
968 NYSE DT Mon, Jun 5, 2023 52.12 52.99 51.58 52.62
967 NYSE DT Fri, Jun 2, 2023 52.00 52.97 51.83 52.62
966 NYSE DT Thu, Jun 1, 2023 50.53 51.83 49.85 51.64
965 NYSE DT Wed, May 31, 2023 50.30 51.08 49.80 50.99
964 NYSE DT Tue, May 30, 2023 51.00 51.25 49.68 50.46
963 NYSE DT Fri, May 26, 2023 49.30 50.24 48.81 49.70
962 NYSE DT Thu, May 25, 2023 50.16 50.47 48.62 48.94
961 NYSE DT Wed, May 24, 2023 48.57 49.48 48.21 49.15
960 NYSE DT Tue, May 23, 2023 49.04 50.49 48.77 48.94
959 NYSE DT Mon, May 22, 2023 48.80 49.60 48.64 49.17
958 NYSE DT Fri, May 19, 2023 49.20 49.44 48.60 49.03
957 NYSE DT Thu, May 18, 2023 48.25 49.78 47.75 49.18
956 NYSE DT Wed, May 17, 2023 45.98 47.92 44.60 47.07
955 NYSE DT Tue, May 16, 2023 46.62 46.91 45.77 46.81
954 NYSE DT Mon, May 15, 2023 46.56 46.88 46.13 46.59
953 NYSE DT Fri, May 12, 2023 46.65 46.85 45.80 46.58
952 NYSE DT Thu, May 11, 2023 46.37 47.03 45.88 46.96
951 NYSE DT Wed, May 10, 2023 44.86 46.30 44.71 46.26
950 NYSE DT Tue, May 9, 2023 43.78 44.45 43.78 44.29
949 NYSE DT Mon, May 8, 2023 44.03 44.45 43.36 43.96
948 NYSE DT Fri, May 5, 2023 44.00 44.64 43.85 43.96
947 NYSE DT Thu, May 4, 2023 42.77 43.98 42.50 43.65
946 NYSE DT Wed, May 3, 2023 40.84 42.90 40.57 42.36
945 NYSE DT Tue, May 2, 2023 41.92 42.33 41.07 41.32
944 NYSE DT Mon, May 1, 2023 42.00 42.47 41.83 42.39
943 NYSE DT Fri, Apr 28, 2023 41.80 42.33 41.40 42.28
942 NYSE DT Thu, Apr 27, 2023 42.33 42.51 41.65 42.44
941 NYSE DT Wed, Apr 26, 2023 41.33 42.19 41.27 41.80
940 NYSE DT Tue, Apr 25, 2023 42.04 42.41 40.43 40.84
939 NYSE DT Mon, Apr 24, 2023 42.70 43.08 42.18 42.75
938 NYSE DT Fri, Apr 21, 2023 42.45 42.81 42.31 42.65
937 NYSE DT Thu, Apr 20, 2023 42.27 42.57 42.09 42.25
936 NYSE DT Wed, Apr 19, 2023 42.96 43.31 42.74 42.89
935 NYSE DT Tue, Apr 18, 2023 43.11 43.43 42.82 43.39
934 NYSE DT Mon, Apr 17, 2023 42.37 42.70 42.17 42.65
933 NYSE DT Fri, Apr 14, 2023 41.93 42.64 41.51 42.28
932 NYSE DT Thu, Apr 13, 2023 41.64 42.24 41.40 42.21
931 NYSE DT Wed, Apr 12, 2023 42.07 42.37 41.16 41.25
930 NYSE DT Tue, Apr 11, 2023 41.32 41.77 40.86 41.51
929 NYSE DT Mon, Apr 10, 2023 40.69 41.91 40.41 41.66
928 NYSE DT Thu, Apr 6, 2023 40.76 41.39 40.27 41.30
927 NYSE DT Wed, Apr 5, 2023 41.93 42.04 40.28 41.07
926 NYSE DT Tue, Apr 4, 2023 42.66 42.80 41.79 42.19
925 NYSE DT Mon, Apr 3, 2023 41.92 42.41 41.67 42.25
924 NYSE DT Fri, Mar 31, 2023 40.60 42.69 40.51 42.30
923 NYSE DT Thu, Mar 30, 2023 40.97 40.97 40.20 40.46
922 NYSE DT Wed, Mar 29, 2023 39.56 40.42 39.37 40.42
921 NYSE DT Tue, Mar 28, 2023 39.13 39.48 39.05 39.21
920 NYSE DT Mon, Mar 27, 2023 39.33 39.65 38.96 39.39
919 NYSE DT Fri, Mar 24, 2023 39.17 39.30 38.63 39.13
918 NYSE DT Thu, Mar 23, 2023 39.15 39.95 38.88 39.41
917 NYSE DT Wed, Mar 22, 2023 39.08 39.22 38.07 38.16
916 NYSE DT Tue, Mar 21, 2023 38.59 39.38 38.35 39.24
915 NYSE DT Mon, Mar 20, 2023 38.60 38.67 37.76 38.37
914 NYSE DT Fri, Mar 17, 2023 38.80 39.28 38.13 38.76
913 NYSE DT Thu, Mar 16, 2023 38.10 39.25 37.78 38.69
912 NYSE DT Wed, Mar 15, 2023 38.37 38.80 38.12 38.35
911 NYSE DT Tue, Mar 14, 2023 39.22 39.65 38.66 39.11
910 NYSE DT Mon, Mar 13, 2023 37.87 39.10 37.21 38.36
909 NYSE DT Fri, Mar 10, 2023 40.25 40.25 38.15 38.33
908 NYSE DT Thu, Mar 9, 2023 42.09 42.45 40.46 40.50
907 NYSE DT Wed, Mar 8, 2023 42.08 42.34 41.76 42.23
906 NYSE DT Tue, Mar 7, 2023 42.66 42.90 42.01 42.13
905 NYSE DT Mon, Mar 6, 2023 43.39 43.62 42.63 42.65
904 NYSE DT Fri, Mar 3, 2023 42.52 43.65 42.44 43.36
903 NYSE DT Thu, Mar 2, 2023 41.92 42.49 41.54 42.16
902 NYSE DT Wed, Mar 1, 2023 42.48 42.68 42.02 42.19
901 NYSE DT Tue, Feb 28, 2023 43.10 43.70 42.33 42.53
900 NYSE DT Mon, Feb 27, 2023 43.25 44.14 42.68 43.03
899 NYSE DT Fri, Feb 24, 2023 42.43 43.01 42.27 42.94
898 NYSE DT Thu, Feb 23, 2023 43.64 43.87 42.64 43.38
897 NYSE DT Wed, Feb 22, 2023 43.00 43.41 42.49 43.06
896 NYSE DT Tue, Feb 21, 2023 41.96 43.15 41.90 42.50
895 NYSE DT Fri, Feb 17, 2023 43.37 43.48 42.42 42.71
894 NYSE DT Thu, Feb 16, 2023 43.49 44.65 43.33 43.77
893 NYSE DT Wed, Feb 15, 2023 44.17 45.07 44.13 44.30
892 NYSE DT Tue, Feb 14, 2023 43.40 44.58 42.89 44.37
891 NYSE DT Mon, Feb 13, 2023 43.68 44.03 43.23 43.53
890 NYSE DT Fri, Feb 10, 2023 43.51 43.99 43.02 43.35
889 NYSE DT Thu, Feb 9, 2023 44.41 45.19 43.77 44.11
888 NYSE DT Wed, Feb 8, 2023 44.95 45.14 43.71 44.09
887 NYSE DT Tue, Feb 7, 2023 46.33 48.00 45.54 47.97
886 NYSE DT Mon, Feb 6, 2023 46.89 47.74 46.14 46.33
885 NYSE DT Fri, Feb 3, 2023 44.95 47.29 44.95 47.21
884 NYSE DT Thu, Feb 2, 2023 45.65 47.01 45.44 46.32
883 NYSE DT Wed, Feb 1, 2023 43.21 45.00 42.19 44.54
882 NYSE DT Tue, Jan 31, 2023 37.83 38.47 37.71 38.43
881 NYSE DT Mon, Jan 30, 2023 37.80 38.44 37.80 38.03
880 NYSE DT Fri, Jan 27, 2023 38.04 38.95 38.04 38.24
879 NYSE DT Thu, Jan 26, 2023 37.66 38.42 37.21 38.38
878 NYSE DT Wed, Jan 25, 2023 36.19 36.92 35.39 36.89
877 NYSE DT Tue, Jan 24, 2023 38.22 38.38 36.87 36.98
876 NYSE DT Mon, Jan 23, 2023 37.27 38.06 36.89 38.02
875 NYSE DT Fri, Jan 20, 2023 36.09 37.05 35.99 37.03
874 NYSE DT Thu, Jan 19, 2023 36.92 37.40 36.00 36.02
873 NYSE DT Wed, Jan 18, 2023 37.98 38.42 36.90 37.23
872 NYSE DT Tue, Jan 17, 2023 36.91 37.91 36.52 37.55
871 NYSE DT Fri, Jan 13, 2023 36.16 37.02 35.98 37.01
870 NYSE DT Thu, Jan 12, 2023 37.44 37.46 35.91 36.64
869 NYSE DT Wed, Jan 11, 2023 37.24 37.47 36.70 37.28
868 NYSE DT Tue, Jan 10, 2023 35.80 36.75 35.67 36.69
867 NYSE DT Mon, Jan 9, 2023 36.60 37.96 36.35 36.89
866 NYSE DT Fri, Jan 6, 2023 37.20 37.20 35.81 36.25
865 NYSE DT Thu, Jan 5, 2023 38.17 38.17 36.60 36.76
864 NYSE DT Wed, Jan 4, 2023 38.92 38.92 38.03 38.59
863 NYSE DT Tue, Jan 3, 2023 39.33 39.64 38.02 38.35
862 NYSE DT Fri, Dec 30, 2022 37.67 38.73 37.67 38.30
861 NYSE DT Thu, Dec 29, 2022 37.42 38.57 37.27 38.47
860 NYSE DT Wed, Dec 28, 2022 36.94 37.85 36.94 37.22
859 NYSE DT Tue, Dec 27, 2022 37.02 37.45 36.15 37.19
858 NYSE DT Fri, Dec 23, 2022 37.02 37.38 36.51 37.28
857 NYSE DT Thu, Dec 22, 2022 38.12 38.21 36.73 37.33
856 NYSE DT Wed, Dec 21, 2022 37.96 39.02 37.11 38.67
855 NYSE DT Tue, Dec 20, 2022 36.75 38.00 36.75 37.81
854 NYSE DT Mon, Dec 19, 2022 38.55 38.70 36.98 37.17
853 NYSE DT Fri, Dec 16, 2022 39.35 39.75 38.43 38.70
852 NYSE DT Thu, Dec 15, 2022 39.70 40.18 39.29 39.34
851 NYSE DT Wed, Dec 14, 2022 39.70 41.15 39.60 40.81
850 NYSE DT Tue, Dec 13, 2022 39.75 40.70 38.75 39.70
849 NYSE DT Mon, Dec 12, 2022 37.21 38.49 37.12 38.29
848 NYSE DT Fri, Dec 9, 2022 37.26 37.70 36.79 36.96
847 NYSE DT Thu, Dec 8, 2022 36.38 37.83 35.65 37.47
846 NYSE DT Wed, Dec 7, 2022 36.02 37.02 35.46 36.09
845 NYSE DT Tue, Dec 6, 2022 37.56 37.65 35.50 36.01
844 NYSE DT Mon, Dec 5, 2022 38.74 38.98 36.86 37.56
843 NYSE DT Fri, Dec 2, 2022 38.66 39.40 38.55 39.06
842 NYSE DT Thu, Dec 1, 2022 38.93 40.10 38.80 39.41
841 NYSE DT Wed, Nov 30, 2022 35.96 38.83 35.89 38.75
840 NYSE DT Tue, Nov 29, 2022 36.79 37.02 36.36 36.39
839 NYSE DT Mon, Nov 28, 2022 36.41 37.08 36.33 36.78
838 NYSE DT Fri, Nov 25, 2022 36.41 36.96 36.30 36.71
837 NYSE DT Wed, Nov 23, 2022 36.44 37.53 36.22 36.88
836 NYSE DT Tue, Nov 22, 2022 36.93 36.93 35.60 36.33
835 NYSE DT Mon, Nov 21, 2022 36.09 37.04 35.96 36.81
834 NYSE DT Fri, Nov 18, 2022 37.50 37.50 36.09 36.59
833 NYSE DT Thu, Nov 17, 2022 36.50 37.09 36.11 36.73
832 NYSE DT Wed, Nov 16, 2022 37.69 38.29 37.02 37.58
831 NYSE DT Tue, Nov 15, 2022 38.75 39.07 38.02 38.59
830 NYSE DT Mon, Nov 14, 2022 37.96 38.09 36.65 37.40
829 NYSE DT Fri, Nov 11, 2022 36.93 38.55 36.71 38.29
828 NYSE DT Thu, Nov 10, 2022 39.28 39.92 36.37 36.75
827 NYSE DT Wed, Nov 9, 2022 35.06 35.25 33.78 34.13
826 NYSE DT Tue, Nov 8, 2022 34.14 36.21 33.35 35.36
825 NYSE DT Mon, Nov 7, 2022 32.76 33.85 31.88 33.75
824 NYSE DT Fri, Nov 4, 2022 33.43 33.46 31.54 32.49
823 NYSE DT Thu, Nov 3, 2022 32.12 33.80 31.93 33.25
822 NYSE DT Wed, Nov 2, 2022 31.75 34.54 31.55 32.00
821 NYSE DT Tue, Nov 1, 2022 35.83 36.00 33.90 34.17
820 NYSE DT Mon, Oct 31, 2022 35.15 35.67 34.66 35.24
819 NYSE DT Fri, Oct 28, 2022 35.07 35.58 34.28 35.54
818 NYSE DT Thu, Oct 27, 2022 34.63 35.92 34.63 35.31
817 NYSE DT Wed, Oct 26, 2022 34.44 35.71 33.62 34.14
816 NYSE DT Tue, Oct 25, 2022 34.13 35.42 34.00 35.26
815 NYSE DT Mon, Oct 24, 2022 33.19 33.93 32.50 33.74
814 NYSE DT Fri, Oct 21, 2022 33.33 33.52 32.28 33.40
813 NYSE DT Thu, Oct 20, 2022 33.70 34.80 33.43 33.65
812 NYSE DT Wed, Oct 19, 2022 34.51 34.85 33.56 33.65
811 NYSE DT Tue, Oct 18, 2022 35.67 35.99 34.41 34.86
810 NYSE DT Mon, Oct 17, 2022 33.58 35.26 33.37 34.48
809 NYSE DT Fri, Oct 14, 2022 34.32 34.63 32.40 32.59
808 NYSE DT Thu, Oct 13, 2022 32.87 34.35 32.09 33.90
807 NYSE DT Wed, Oct 12, 2022 34.12 34.50 33.55 34.25
806 NYSE DT Tue, Oct 11, 2022 34.65 34.98 33.08 34.25
805 NYSE DT Mon, Oct 10, 2022 36.50 36.54 34.09 34.69
804 NYSE DT Fri, Oct 7, 2022 37.07 37.14 36.07 36.42
803 NYSE DT Thu, Oct 6, 2022 38.07 38.64 37.59 37.90
802 NYSE DT Wed, Oct 5, 2022 37.47 38.29 36.82 38.05
801 NYSE DT Tue, Oct 4, 2022 36.88 38.44 36.67 38.19
800 NYSE DT Mon, Oct 3, 2022 35.17 36.21 34.93 35.89
799 NYSE DT Fri, Sep 30, 2022 34.64 35.76 34.49 34.81
798 NYSE DT Thu, Sep 29, 2022 34.20 34.63 33.66 34.60
797 NYSE DT Wed, Sep 28, 2022 34.00 34.81 33.81 34.59
796 NYSE DT Tue, Sep 27, 2022 34.01 34.12 33.26 33.79
795 NYSE DT Mon, Sep 26, 2022 33.48 34.17 32.95 33.20
794 NYSE DT Fri, Sep 23, 2022 33.50 34.03 32.43 33.21
793 NYSE DT Thu, Sep 22, 2022 35.21 35.94 33.45 34.10
792 NYSE DT Wed, Sep 21, 2022 37.81 37.99 35.86 35.88
791 NYSE DT Tue, Sep 20, 2022 36.69 37.64 36.54 37.45
790 NYSE DT Mon, Sep 19, 2022 36.77 37.21 36.51 37.10
789 NYSE DT Fri, Sep 16, 2022 37.70 37.70 36.66 37.33
788 NYSE DT Thu, Sep 15, 2022 39.00 41.01 38.57 38.64
787 NYSE DT Wed, Sep 14, 2022 39.31 39.86 38.59 39.77
786 NYSE DT Tue, Sep 13, 2022 39.91 40.41 39.04 39.16
785 NYSE DT Mon, Sep 12, 2022 40.88 41.67 40.79 41.51
784 NYSE DT Fri, Sep 9, 2022 40.27 41.21 40.27 40.73
783 NYSE DT Thu, Sep 8, 2022 39.26 40.09 38.89 39.74
782 NYSE DT Wed, Sep 7, 2022 37.89 39.61 37.68 39.15
781 NYSE DT Tue, Sep 6, 2022 38.78 39.88 38.07 38.18
780 NYSE DT Fri, Sep 2, 2022 37.32 37.35 36.44 36.75
779 NYSE DT Thu, Sep 1, 2022 37.62 37.79 35.41 36.58
778 NYSE DT Wed, Aug 31, 2022 38.59 39.13 37.96 38.18
777 NYSE DT Tue, Aug 30, 2022 38.72 39.00 37.75 38.10
776 NYSE DT Mon, Aug 29, 2022 37.50 39.05 37.29 38.32
775 NYSE DT Fri, Aug 26, 2022 38.99 39.42 37.76 38.16
774 NYSE DT Thu, Aug 25, 2022 38.99 39.15 38.50 39.00
773 NYSE DT Wed, Aug 24, 2022 38.70 39.57 38.36 38.60
772 NYSE DT Tue, Aug 23, 2022 38.88 39.04 38.29 38.65
771 NYSE DT Mon, Aug 22, 2022 38.69 39.14 38.39 38.79
770 NYSE DT Fri, Aug 19, 2022 40.68 40.72 39.42 39.63
769 NYSE DT Thu, Aug 18, 2022 41.45 41.46 40.94 41.18
768 NYSE DT Wed, Aug 17, 2022 41.55 42.00 41.15 41.31
767 NYSE DT Tue, Aug 16, 2022 42.42 42.67 41.51 42.19
766 NYSE DT Mon, Aug 15, 2022 43.04 43.62 42.41 42.84
765 NYSE DT Fri, Aug 12, 2022 43.45 43.97 42.82 43.30
764 NYSE DT Thu, Aug 11, 2022 44.01 44.01 42.57 42.85
763 NYSE DT Wed, Aug 10, 2022 43.41 44.09 43.02 43.34
762 NYSE DT Tue, Aug 9, 2022 41.25 42.08 40.85 41.89
761 NYSE DT Mon, Aug 8, 2022 41.60 42.93 41.60 42.06
760 NYSE DT Fri, Aug 5, 2022 40.15 41.78 40.13 41.64
759 NYSE DT Thu, Aug 4, 2022 40.17 40.99 38.84 40.74
758 NYSE DT Wed, Aug 3, 2022 38.78 42.15 38.38 40.43
757 NYSE DT Tue, Aug 2, 2022 36.83 39.20 36.83 38.34
756 NYSE DT Mon, Aug 1, 2022 36.98 38.17 36.03 37.49
755 NYSE DT Fri, Jul 29, 2022 37.56 37.82 36.91 37.63
754 NYSE DT Thu, Jul 28, 2022 37.17 38.00 36.59 37.46
753 NYSE DT Wed, Jul 27, 2022 36.52 38.02 36.14 37.72
752 NYSE DT Tue, Jul 26, 2022 36.91 36.91 35.27 35.76
751 NYSE DT Mon, Jul 25, 2022 36.71 37.00 35.85 36.91
750 NYSE DT Fri, Jul 22, 2022 39.46 39.71 36.70 37.12
749 NYSE DT Thu, Jul 21, 2022 39.56 40.05 38.98 39.91
748 NYSE DT Wed, Jul 20, 2022 37.30 39.58 37.00 39.40
747 NYSE DT Tue, Jul 19, 2022 37.06 37.31 35.79 36.90
746 NYSE DT Mon, Jul 18, 2022 36.84 37.52 36.15 36.28
745 NYSE DT Fri, Jul 15, 2022 36.02 36.35 35.40 36.28
744 NYSE DT Thu, Jul 14, 2022 36.65 37.11 35.33 35.41
743 NYSE DT Wed, Jul 13, 2022 35.80 37.66 35.66 37.27
742 NYSE DT Tue, Jul 12, 2022 41.30 41.63 36.68 36.93
741 NYSE DT Mon, Jul 11, 2022 41.46 41.95 40.06 41.35
740 NYSE DT Fri, Jul 8, 2022 41.72 42.76 41.19 42.01
739 NYSE DT Thu, Jul 7, 2022 41.18 42.87 40.86 42.53
738 NYSE DT Wed, Jul 6, 2022 42.41 42.70 40.96 41.16
737 NYSE DT Tue, Jul 5, 2022 40.42 42.29 40.13 42.02
736 NYSE DT Fri, Jul 1, 2022 39.45 41.03 39.30 41.01
735 NYSE DT Thu, Jun 30, 2022 40.65 40.97 38.65 39.44
734 NYSE DT Wed, Jun 29, 2022 41.54 41.89 40.87 41.51
733 NYSE DT Tue, Jun 28, 2022 42.36 42.81 41.23 41.60
732 NYSE DT Mon, Jun 27, 2022 44.02 44.40 42.54 42.63
731 NYSE DT Fri, Jun 24, 2022 42.41 44.19 42.35 44.08
730 NYSE DT Thu, Jun 23, 2022 41.14 42.12 40.35 41.80
729 NYSE DT Wed, Jun 22, 2022 39.22 41.26 39.14 40.46
728 NYSE DT Tue, Jun 21, 2022 39.10 40.63 39.10 40.09
727 NYSE DT Fri, Jun 17, 2022 37.45 39.06 37.32 38.46
726 NYSE DT Thu, Jun 16, 2022 39.03 39.70 37.08 37.43
725 NYSE DT Wed, Jun 15, 2022 38.78 40.96 38.78 40.19
724 NYSE DT Tue, Jun 14, 2022 39.16 40.07 38.48 38.82
723 NYSE DT Mon, Jun 13, 2022 39.58 40.33 38.53 39.09
722 NYSE DT Fri, Jun 10, 2022 41.87 41.90 40.25 41.36
721 NYSE DT Thu, Jun 9, 2022 43.38 43.89 42.32 42.39
720 NYSE DT Wed, Jun 8, 2022 42.36 43.86 42.14 43.77
719 NYSE DT Tue, Jun 7, 2022 41.11 42.70 40.68 42.45
718 NYSE DT Mon, Jun 6, 2022 41.70 42.29 41.07 41.60
717 NYSE DT Fri, Jun 3, 2022 40.42 41.78 40.07 40.98
716 NYSE DT Thu, Jun 2, 2022 38.74 41.66 38.21 41.33
715 NYSE DT Wed, Jun 1, 2022 38.03 39.49 37.77 38.87
714 NYSE DT Tue, May 31, 2022 38.19 38.40 36.87 37.67
713 NYSE DT Fri, May 27, 2022 38.00 38.47 36.93 38.19
712 NYSE DT Thu, May 26, 2022 37.49 38.28 36.98 37.60
711 NYSE DT Wed, May 25, 2022 37.41 38.18 37.15 37.72
710 NYSE DT Tue, May 24, 2022 37.32 37.90 36.66 37.68
709 NYSE DT Mon, May 23, 2022 37.93 38.42 36.53 37.98
708 NYSE DT Fri, May 20, 2022 37.37 39.00 36.69 37.97
707 NYSE DT Thu, May 19, 2022 33.19 37.49 32.84 36.91
706 NYSE DT Wed, May 18, 2022 34.31 35.74 32.84 33.12
705 NYSE DT Tue, May 17, 2022 34.04 35.12 32.06 32.81
704 NYSE DT Mon, May 16, 2022 34.26 35.46 33.41 33.50
703 NYSE DT Fri, May 13, 2022 33.45 35.82 33.39 35.39
702 NYSE DT Thu, May 12, 2022 29.63 32.70 29.41 32.54
701 NYSE DT Wed, May 11, 2022 31.24 32.63 29.89 30.11
700 NYSE DT Tue, May 10, 2022 32.85 33.23 30.10 31.50
699 NYSE DT Mon, May 9, 2022 35.00 35.39 31.46 31.92
698 NYSE DT Fri, May 6, 2022 36.76 36.81 33.77 35.64
697 NYSE DT Thu, May 5, 2022 41.01 41.28 36.44 37.07
696 NYSE DT Wed, May 4, 2022 40.32 41.39 38.57 41.31
695 NYSE DT Tue, May 3, 2022 39.54 40.49 39.26 40.01
694 NYSE DT Mon, May 2, 2022 38.10 39.73 37.88 39.71
693 NYSE DT Fri, Apr 29, 2022 40.13 41.05 38.19 38.36
692 NYSE DT Thu, Apr 28, 2022 39.27 40.72 38.64 40.34
691 NYSE DT Wed, Apr 27, 2022 39.00 40.23 38.84 38.88
690 NYSE DT Tue, Apr 26, 2022 40.93 40.93 38.78 38.78
689 NYSE DT Mon, Apr 25, 2022 39.57 41.39 39.47 41.02
688 NYSE DT Fri, Apr 22, 2022 41.29 41.63 39.85 39.90
687 NYSE DT Thu, Apr 21, 2022 43.06 43.78 40.97 41.06
686 NYSE DT Wed, Apr 20, 2022 43.25 43.29 41.95 42.58
685 NYSE DT Tue, Apr 19, 2022 41.18 43.34 40.75 42.87
684 NYSE DT Mon, Apr 18, 2022 41.80 41.80 39.47 41.02
683 NYSE DT Thu, Apr 14, 2022 44.05 44.05 41.82 41.89
682 NYSE DT Wed, Apr 13, 2022 43.10 44.31 42.71 44.17
681 NYSE DT Tue, Apr 12, 2022 44.77 45.50 43.00 43.32
680 NYSE DT Mon, Apr 11, 2022 43.27 44.29 42.70 43.72
679 NYSE DT Fri, Apr 8, 2022 43.89 44.83 43.28 43.90
678 NYSE DT Thu, Apr 7, 2022 44.05 44.96 43.52 44.53
677 NYSE DT Wed, Apr 6, 2022 45.44 45.64 44.00 44.38
676 NYSE DT Tue, Apr 5, 2022 48.79 48.89 45.48 46.28
675 NYSE DT Mon, Apr 4, 2022 48.20 49.22 48.12 48.55
674 NYSE DT Fri, Apr 1, 2022 47.00 48.08 47.00 47.85
673 NYSE DT Thu, Mar 31, 2022 48.00 48.30 47.09 47.10
672 NYSE DT Wed, Mar 30, 2022 48.18 48.68 47.29 47.81
671 NYSE DT Tue, Mar 29, 2022 48.55 49.55 47.87 48.58
670 NYSE DT Mon, Mar 28, 2022 47.56 48.62 46.08 47.69
669 NYSE DT Fri, Mar 25, 2022 48.59 48.89 46.56 47.39
668 NYSE DT Thu, Mar 24, 2022 47.58 48.53 46.37 48.50
667 NYSE DT Wed, Mar 23, 2022 46.03 47.92 45.29 47.00
666 NYSE DT Tue, Mar 22, 2022 44.88 47.53 44.87 47.02
665 NYSE DT Mon, Mar 21, 2022 45.14 45.92 44.06 45.08
664 NYSE DT Fri, Mar 18, 2022 43.38 45.79 43.15 45.43
663 NYSE DT Thu, Mar 17, 2022 42.28 43.77 42.28 43.22
662 NYSE DT Wed, Mar 16, 2022 40.38 42.62 40.34 42.56
661 NYSE DT Tue, Mar 15, 2022 38.67 39.83 37.66 39.60
660 NYSE DT Mon, Mar 14, 2022 39.66 40.37 38.00 38.66
659 NYSE DT Fri, Mar 11, 2022 42.14 42.18 39.89 39.92
658 NYSE DT Thu, Mar 10, 2022 41.30 42.05 40.29 40.94
657 NYSE DT Wed, Mar 9, 2022 41.59 43.11 41.38 42.29
656 NYSE DT Tue, Mar 8, 2022 40.03 41.83 38.68 40.40
655 NYSE DT Mon, Mar 7, 2022 42.22 42.43 39.72 40.02
654 NYSE DT Fri, Mar 4, 2022 43.26 44.12 41.04 41.43
653 NYSE DT Thu, Mar 3, 2022 45.89 45.89 42.52 43.15
652 NYSE DT Wed, Mar 2, 2022 45.45 46.21 43.61 45.61
651 NYSE DT Tue, Mar 1, 2022 44.51 46.43 44.35 44.66
650 NYSE DT Mon, Feb 28, 2022 42.90 45.14 42.90 44.42
649 NYSE DT Fri, Feb 25, 2022 43.04 43.95 41.44 43.71
648 NYSE DT Thu, Feb 24, 2022 38.99 43.33 38.99 43.05
647 NYSE DT Wed, Feb 23, 2022 41.60 42.59 41.04 41.09
646 NYSE DT Tue, Feb 22, 2022 40.88 42.13 40.38 40.81
645 NYSE DT Fri, Feb 18, 2022 41.76 42.22 41.00 41.64
644 NYSE DT Thu, Feb 17, 2022 43.18 43.55 41.66 41.76
643 NYSE DT Wed, Feb 16, 2022 43.50 44.17 42.49 43.73
642 NYSE DT Tue, Feb 15, 2022 43.16 44.37 42.70 44.28
641 NYSE DT Mon, Feb 14, 2022 43.09 43.95 42.49 42.72
640 NYSE DT Fri, Feb 11, 2022 45.69 46.31 42.92 43.20
639 NYSE DT Thu, Feb 10, 2022 46.39 47.16 45.01 45.42
638 NYSE DT Wed, Feb 9, 2022 47.00 47.55 46.19 47.20
637 NYSE DT Tue, Feb 8, 2022 46.57 46.91 45.60 46.30
636 NYSE DT Mon, Feb 7, 2022 46.78 48.46 46.05 47.29
635 NYSE DT Fri, Feb 4, 2022 44.31 47.73 44.00 47.24
634 NYSE DT Thu, Feb 3, 2022 44.01 45.67 43.34 44.00
633 NYSE DT Wed, Feb 2, 2022 41.60 46.50 41.01 46.16
632 NYSE DT Tue, Feb 1, 2022 55.00 56.98 53.78 56.28
631 NYSE DT Mon, Jan 31, 2022 52.73 55.30 52.57 54.86
630 NYSE DT Fri, Jan 28, 2022 49.33 52.52 48.04 52.45
629 NYSE DT Thu, Jan 27, 2022 48.77 51.53 48.77 49.00
628 NYSE DT Wed, Jan 26, 2022 50.36 52.22 47.68 48.08
627 NYSE DT Tue, Jan 25, 2022 49.79 50.18 48.21 48.37
626 NYSE DT Mon, Jan 24, 2022 47.22 50.43 45.56 50.19
625 NYSE DT Fri, Jan 21, 2022 49.50 51.31 47.73 48.49
624 NYSE DT Thu, Jan 20, 2022 51.62 53.26 49.72 50.14
623 NYSE DT Wed, Jan 19, 2022 51.50 52.55 50.41 50.55
622 NYSE DT Tue, Jan 18, 2022 51.01 52.65 50.50 50.90
621 NYSE DT Fri, Jan 14, 2022 54.00 54.43 51.31 52.50
620 NYSE DT Thu, Jan 13, 2022 56.85 57.00 53.94 54.18
619 NYSE DT Wed, Jan 12, 2022 57.12 59.15 55.90 56.72
618 NYSE DT Tue, Jan 11, 2022 54.65 56.73 53.89 56.58
617 NYSE DT Mon, Jan 10, 2022 52.55 54.62 51.17 54.54
616 NYSE DT Fri, Jan 7, 2022 53.73 54.80 52.30 54.05
615 NYSE DT Thu, Jan 6, 2022 52.65 54.80 51.52 53.79
614 NYSE DT Wed, Jan 5, 2022 55.93 57.23 53.37 53.71
613 NYSE DT Tue, Jan 4, 2022 59.30 59.66 54.13 56.29
612 NYSE DT Mon, Jan 3, 2022 60.63 61.17 58.35 59.30
611 NYSE DT Fri, Dec 31, 2021 60.55 61.57 60.35 60.35
610 NYSE DT Thu, Dec 30, 2021 60.24 61.95 60.24 60.57
609 NYSE DT Wed, Dec 29, 2021 61.41 61.50 59.88 60.60
608 NYSE DT Tue, Dec 28, 2021 61.70 62.08 60.91 61.19
607 NYSE DT Mon, Dec 27, 2021 60.93 62.29 60.74 61.12
606 NYSE DT Thu, Dec 23, 2021 60.19 61.04 59.81 60.69
605 NYSE DT Wed, Dec 22, 2021 60.14 61.71 60.01 60.59
604 NYSE DT Tue, Dec 21, 2021 57.08 60.58 57.03 60.56
603 NYSE DT Mon, Dec 20, 2021 56.61 57.45 55.60 56.46
602 NYSE DT Fri, Dec 17, 2021 56.12 58.46 55.12 57.58
601 NYSE DT Thu, Dec 16, 2021 61.20 61.22 56.10 56.82
600 NYSE DT Wed, Dec 15, 2021 58.82 59.93 58.20 59.88
599 NYSE DT Tue, Dec 14, 2021 58.94 59.61 57.24 58.35
598 NYSE DT Mon, Dec 13, 2021 61.63 61.96 59.31 60.16
597 NYSE DT Fri, Dec 10, 2021 63.46 64.59 61.31 61.75
596 NYSE DT Thu, Dec 9, 2021 64.73 65.27 62.33 62.63
595 NYSE DT Wed, Dec 8, 2021 62.92 65.42 60.70 64.93
594 NYSE DT Tue, Dec 7, 2021 61.68 63.36 60.49 62.79
593 NYSE DT Mon, Dec 6, 2021 59.29 59.71 56.91 59.31
592 NYSE DT Fri, Dec 3, 2021 60.38 60.74 56.72 59.21
591 NYSE DT Thu, Dec 2, 2021 57.84 60.68 57.42 60.30
590 NYSE DT Wed, Dec 1, 2021 63.52 63.89 57.97 58.19
589 NYSE DT Tue, Nov 30, 2021 64.91 65.79 61.05 62.85
588 NYSE DT Mon, Nov 29, 2021 63.93 64.95 62.51 64.47
587 NYSE DT Fri, Nov 26, 2021 63.49 65.30 62.78 62.97
586 NYSE DT Wed, Nov 24, 2021 62.39 63.88 61.10 63.76
585 NYSE DT Tue, Nov 23, 2021 63.85 64.63 61.46 63.58
584 NYSE DT Mon, Nov 22, 2021 67.00 67.10 62.26 64.51
583 NYSE DT Fri, Nov 19, 2021 68.64 69.69 66.68 66.98
582 NYSE DT Thu, Nov 18, 2021 67.64 68.49 66.11 67.90
581 NYSE DT Wed, Nov 17, 2021 70.36 70.84 68.20 68.30
580 NYSE DT Tue, Nov 16, 2021 69.28 71.08 68.44 70.36
579 NYSE DT Mon, Nov 15, 2021 72.00 72.55 68.26 70.68
578 NYSE DT Fri, Nov 12, 2021 74.00 74.89 73.62 74.16
577 NYSE DT Thu, Nov 11, 2021 73.50 74.81 73.21 73.37
576 NYSE DT Wed, Nov 10, 2021 75.00 75.72 71.95 72.39
575 NYSE DT Tue, Nov 9, 2021 76.76 77.18 75.16 76.04
574 NYSE DT Mon, Nov 8, 2021 77.00 77.88 76.13 76.16
573 NYSE DT Fri, Nov 5, 2021 78.33 78.99 75.56 76.30
572 NYSE DT Thu, Nov 4, 2021 75.68 77.76 75.44 77.58
571 NYSE DT Wed, Nov 3, 2021 74.01 76.10 73.53 75.44
570 NYSE DT Tue, Nov 2, 2021 74.00 74.70 73.31 73.77
569 NYSE DT Mon, Nov 1, 2021 75.25 76.46 73.66 73.87
568 NYSE DT Fri, Oct 29, 2021 73.96 75.71 73.35 75.00
567 NYSE DT Thu, Oct 28, 2021 71.50 74.25 71.50 74.12
566 NYSE DT Wed, Oct 27, 2021 73.02 75.00 68.23 70.03
565 NYSE DT Tue, Oct 26, 2021 78.58 78.96 76.47 77.70
564 NYSE DT Mon, Oct 25, 2021 79.00 80.13 77.73 77.81
563 NYSE DT Fri, Oct 22, 2021 77.77 79.67 77.57 78.76
562 NYSE DT Thu, Oct 21, 2021 76.43 78.05 76.38 77.75
561 NYSE DT Wed, Oct 20, 2021 77.36 77.72 76.15 76.58
560 NYSE DT Tue, Oct 19, 2021 76.90 78.11 76.54 76.98
559 NYSE DT Mon, Oct 18, 2021 75.46 77.21 75.46 76.40
558 NYSE DT Fri, Oct 15, 2021 77.17 77.17 75.06 75.39
557 NYSE DT Thu, Oct 14, 2021 78.17 78.98 76.50 76.80
556 NYSE DT Wed, Oct 13, 2021 74.59 76.28 74.24 75.96
555 NYSE DT Tue, Oct 12, 2021 72.22 74.20 71.72 73.66
554 NYSE DT Mon, Oct 11, 2021 70.59 72.55 70.29 71.53
553 NYSE DT Fri, Oct 8, 2021 72.05 73.00 70.52 71.24
552 NYSE DT Thu, Oct 7, 2021 71.84 74.22 71.60 71.86
551 NYSE DT Wed, Oct 6, 2021 69.97 71.54 69.80 71.20
550 NYSE DT Tue, Oct 5, 2021 70.81 71.71 70.17 70.50
549 NYSE DT Mon, Oct 4, 2021 72.27 72.27 68.85 69.97
548 NYSE DT Fri, Oct 1, 2021 71.48 73.02 71.02 72.80
547 NYSE DT Thu, Sep 30, 2021 70.78 72.40 70.73 70.97
546 NYSE DT Wed, Sep 29, 2021 69.24 70.79 68.89 70.14
545 NYSE DT Tue, Sep 28, 2021 71.22 71.46 68.06 68.75
544 NYSE DT Mon, Sep 27, 2021 73.31 73.58 71.32 72.69
543 NYSE DT Fri, Sep 24, 2021 73.50 74.34 72.38 73.97
542 NYSE DT Thu, Sep 23, 2021 72.48 73.93 72.01 73.78
541 NYSE DT Wed, Sep 22, 2021 70.52 72.07 70.27 71.85
540 NYSE DT Tue, Sep 21, 2021 71.02 71.31 70.05 70.27
539 NYSE DT Mon, Sep 20, 2021 70.01 71.16 69.30 70.30
538 NYSE DT Fri, Sep 17, 2021 72.89 73.08 71.15 71.55
537 NYSE DT Thu, Sep 16, 2021 71.07 72.71 71.00 72.44
536 NYSE DT Wed, Sep 15, 2021 70.67 71.61 70.50 71.01
535 NYSE DT Tue, Sep 14, 2021 69.70 71.23 69.50 70.61
534 NYSE DT Mon, Sep 13, 2021 70.50 70.88 67.85 69.16
533 NYSE DT Fri, Sep 10, 2021 71.25 71.51 70.05 70.12
532 NYSE DT Thu, Sep 9, 2021 70.23 71.14 70.07 70.64
531 NYSE DT Wed, Sep 8, 2021 70.46 71.17 69.92 69.98
530 NYSE DT Tue, Sep 7, 2021 71.07 71.65 70.28 70.77
529 NYSE DT Fri, Sep 3, 2021 69.30 71.18 69.30 70.93
528 NYSE DT Thu, Sep 2, 2021 69.34 69.78 68.95 69.27
527 NYSE DT Wed, Sep 1, 2021 69.00 70.18 68.87 69.04
526 NYSE DT Tue, Aug 31, 2021 68.02 68.81 67.31 68.73
525 NYSE DT Mon, Aug 30, 2021 67.46 68.22 66.75 68.08
524 NYSE DT Fri, Aug 27, 2021 66.72 67.52 66.69 66.97
523 NYSE DT Thu, Aug 26, 2021 67.60 68.00 66.44 66.57
522 NYSE DT Wed, Aug 25, 2021 65.87 68.11 65.56 67.25
521 NYSE DT Tue, Aug 24, 2021 65.33 66.31 65.00 65.59
520 NYSE DT Mon, Aug 23, 2021 62.80 64.73 62.59 64.59
519 NYSE DT Fri, Aug 20, 2021 62.10 62.76 61.40 62.37
518 NYSE DT Thu, Aug 19, 2021 61.78 63.23 61.78 62.02
517 NYSE DT Wed, Aug 18, 2021 61.94 63.45 61.83 62.70
516 NYSE DT Tue, Aug 17, 2021 61.55 62.16 60.82 62.02
515 NYSE DT Mon, Aug 16, 2021 61.99 63.22 60.94 62.25
514 NYSE DT Fri, Aug 13, 2021 63.38 64.21 63.22 63.65
513 NYSE DT Thu, Aug 12, 2021 62.87 64.35 62.72 63.44
512 NYSE DT Wed, Aug 11, 2021 64.31 64.75 62.64 63.05
511 NYSE DT Tue, Aug 10, 2021 65.46 65.87 63.80 64.18
510 NYSE DT Mon, Aug 9, 2021 64.71 65.50 63.88 65.16
509 NYSE DT Fri, Aug 6, 2021 66.37 66.65 64.20 64.77
508 NYSE DT Thu, Aug 5, 2021 65.50 66.80 64.70 64.97
507 NYSE DT Wed, Aug 4, 2021 65.06 65.81 64.69 65.46
506 NYSE DT Tue, Aug 3, 2021 64.12 65.15 64.12 64.60
505 NYSE DT Mon, Aug 2, 2021 64.11 64.97 62.90 64.12
504 NYSE DT Fri, Jul 30, 2021 63.14 64.55 63.09 63.87
503 NYSE DT Thu, Jul 29, 2021 62.92 64.65 62.33 63.71
502 NYSE DT Wed, Jul 28, 2021 60.91 62.85 60.41 62.22
501 NYSE DT Tue, Jul 27, 2021 62.74 62.98 61.04 62.49
500 NYSE DT Mon, Jul 26, 2021 63.15 63.48 61.67 62.48
499 NYSE DT Fri, Jul 23, 2021 62.60 63.55 61.89 63.48
498 NYSE DT Thu, Jul 22, 2021 61.87 62.47 61.08 62.34
497 NYSE DT Wed, Jul 21, 2021 60.47 61.78 59.32 61.60
496 NYSE DT Tue, Jul 20, 2021 58.38 61.33 58.09 60.47
495 NYSE DT Mon, Jul 19, 2021 57.50 58.76 57.00 58.30
494 NYSE DT Fri, Jul 16, 2021 58.80 59.31 58.23 58.57
493 NYSE DT Thu, Jul 15, 2021 59.10 59.60 57.84 58.22
492 NYSE DT Wed, Jul 14, 2021 61.40 61.98 59.27 59.35
491 NYSE DT Tue, Jul 13, 2021 61.50 61.92 60.34 60.80
490 NYSE DT Mon, Jul 12, 2021 62.40 62.98 61.31 61.67
489 NYSE DT Fri, Jul 9, 2021 61.03 61.96 60.73 61.81
488 NYSE DT Thu, Jul 8, 2021 60.75 61.21 59.27 60.54
487 NYSE DT Wed, Jul 7, 2021 62.37 62.86 61.05 62.30
486 NYSE DT Tue, Jul 6, 2021 59.70 61.86 59.50 61.51
485 NYSE DT Fri, Jul 2, 2021 60.09 61.10 59.50 59.70
484 NYSE DT Thu, Jul 1, 2021 58.21 59.71 57.80 59.65
483 NYSE DT Wed, Jun 30, 2021 60.29 60.35 58.38 58.42
482 NYSE DT Tue, Jun 29, 2021 59.90 60.87 59.27 60.61
481 NYSE DT Mon, Jun 28, 2021 60.00 60.65 59.65 59.99
480 NYSE DT Fri, Jun 25, 2021 59.74 59.87 58.63 59.68
479 NYSE DT Thu, Jun 24, 2021 59.50 59.98 59.03 59.66
478 NYSE DT Wed, Jun 23, 2021 58.85 59.25 58.27 58.82
477 NYSE DT Tue, Jun 22, 2021 57.83 58.97 57.40 58.85
476 NYSE DT Mon, Jun 21, 2021 57.21 58.99 56.41 57.77
475 NYSE DT Fri, Jun 18, 2021 56.02 57.98 55.75 57.05
474 NYSE DT Thu, Jun 17, 2021 54.62 56.40 54.42 56.11
473 NYSE DT Wed, Jun 16, 2021 55.13 55.90 53.84 55.00
472 NYSE DT Tue, Jun 15, 2021 56.00 56.03 54.72 55.02
471 NYSE DT Mon, Jun 14, 2021 55.61 57.04 55.45 56.16
470 NYSE DT Fri, Jun 11, 2021 54.56 55.47 54.20 55.44
469 NYSE DT Thu, Jun 10, 2021 53.02 54.58 52.55 54.47
468 NYSE DT Wed, Jun 9, 2021 54.31 54.85 53.01 53.23
467 NYSE DT Tue, Jun 8, 2021 52.04 54.25 51.75 53.99
466 NYSE DT Mon, Jun 7, 2021 50.60 51.69 50.06 51.62
465 NYSE DT Fri, Jun 4, 2021 50.46 51.43 50.36 50.93
464 NYSE DT Thu, Jun 3, 2021 51.25 51.53 49.84 49.89
463 NYSE DT Wed, Jun 2, 2021 51.39 52.00 50.93 51.73
462 NYSE DT Tue, Jun 1, 2021 51.73 52.25 50.51 51.29
461 NYSE DT Fri, May 28, 2021 51.71 53.05 51.58 51.74
460 NYSE DT Thu, May 27, 2021 51.35 51.67 50.05 51.51
459 NYSE DT Wed, May 26, 2021 51.72 52.01 51.00 51.79
458 NYSE DT Tue, May 25, 2021 50.92 51.85 50.38 51.16
457 NYSE DT Mon, May 24, 2021 49.95 50.82 49.49 50.69
456 NYSE DT Fri, May 21, 2021 49.71 50.19 49.09 49.16
455 NYSE DT Thu, May 20, 2021 47.50 49.55 47.34 49.07
454 NYSE DT Wed, May 19, 2021 46.67 47.95 46.01 47.05
453 NYSE DT Tue, May 18, 2021 46.84 49.20 46.49 48.10
452 NYSE DT Mon, May 17, 2021 44.82 46.88 44.82 46.64
451 NYSE DT Fri, May 14, 2021 45.69 46.88 44.71 46.68
450 NYSE DT Thu, May 13, 2021 45.47 45.86 43.90 44.52
449 NYSE DT Wed, May 12, 2021 42.48 45.50 42.00 44.86
448 NYSE DT Tue, May 11, 2021 43.72 46.04 43.23 45.38
447 NYSE DT Mon, May 10, 2021 46.16 46.84 44.91 45.37
446 NYSE DT Fri, May 7, 2021 47.33 48.70 46.06 46.78
445 NYSE DT Thu, May 6, 2021 47.49 47.84 45.37 46.26
444 NYSE DT Wed, May 5, 2021 49.63 48.86 47.43 48.06
443 NYSE DT Tue, May 4, 2021 50.12 50.12 47.29 48.77
442 NYSE DT Mon, May 3, 2021 52.30 52.71 50.50 50.82
441 NYSE DT Fri, Apr 30, 2021 52.48 53.54 51.93 52.04
440 NYSE DT Thu, Apr 29, 2021 54.55 54.99 51.54 52.86
439 NYSE DT Wed, Apr 28, 2021 54.87 55.25 54.12 54.56
438 NYSE DT Tue, Apr 27, 2021 54.23 54.98 53.66 54.81
437 NYSE DT Mon, Apr 26, 2021 53.08 54.65 52.87 54.43
436 NYSE DT Fri, Apr 23, 2021 51.61 53.13 51.60 52.85
435 NYSE DT Thu, Apr 22, 2021 50.93 52.18 50.65 51.15
434 NYSE DT Wed, Apr 21, 2021 49.91 51.10 49.16 50.80
433 NYSE DT Tue, Apr 20, 2021 52.03 52.23 49.45 49.96
432 NYSE DT Mon, Apr 19, 2021 53.18 53.56 51.81 52.29
431 NYSE DT Fri, Apr 16, 2021 54.14 54.22 52.20 53.11
430 NYSE DT Thu, Apr 15, 2021 54.94 55.04 53.63 54.25
429 NYSE DT Wed, Apr 14, 2021 54.98 56.14 53.92 54.14
428 NYSE DT Tue, Apr 13, 2021 53.58 54.57 52.71 54.54
427 NYSE DT Mon, Apr 12, 2021 52.54 53.63 52.33 53.01
426 NYSE DT Fri, Apr 9, 2021 52.00 53.28 50.93 52.89
425 NYSE DT Thu, Apr 8, 2021 51.06 52.96 50.73 52.51
424 NYSE DT Wed, Apr 7, 2021 50.12 50.74 49.66 49.85
423 NYSE DT Tue, Apr 6, 2021 49.46 51.44 49.01 50.63
422 NYSE DT Mon, Apr 5, 2021 50.30 50.59 49.12 49.90
421 NYSE DT Thu, Apr 1, 2021 49.28 50.59 49.17 49.55
420 NYSE DT Wed, Mar 31, 2021 47.20 49.00 46.98 48.24
419 NYSE DT Tue, Mar 30, 2021 46.31 47.20 45.51 46.72
418 NYSE DT Mon, Mar 29, 2021 47.26 47.50 46.17 46.75
417 NYSE DT Fri, Mar 26, 2021 47.86 48.42 46.52 47.33
416 NYSE DT Thu, Mar 25, 2021 46.20 48.19 45.92 47.98
415 NYSE DT Wed, Mar 24, 2021 51.36 51.37 47.93 48.04
414 NYSE DT Tue, Mar 23, 2021 51.86 52.22 50.46 50.60
413 NYSE DT Mon, Mar 22, 2021 53.12 53.62 51.45 51.76
412 NYSE DT Fri, Mar 19, 2021 50.07 51.44 48.96 50.90
411 NYSE DT Thu, Mar 18, 2021 53.14 53.26 49.64 50.09
410 NYSE DT Wed, Mar 17, 2021 53.49 55.22 51.94 54.25
409 NYSE DT Tue, Mar 16, 2021 55.00 56.94 53.68 54.38
408 NYSE DT Mon, Mar 15, 2021 52.10 54.35 51.75 54.27
407 NYSE DT Fri, Mar 12, 2021 53.47 53.47 51.37 52.76
406 NYSE DT Thu, Mar 11, 2021 52.72 54.41 52.00 54.11
405 NYSE DT Wed, Mar 10, 2021 51.72 52.97 50.46 51.10
404 NYSE DT Tue, Mar 9, 2021 49.77 51.39 49.34 50.85
403 NYSE DT Mon, Mar 8, 2021 50.00 51.19 47.50 47.88
402 NYSE DT Fri, Mar 5, 2021 49.00 50.30 45.58 49.93
401 NYSE DT Thu, Mar 4, 2021 49.52 51.45 46.85 48.12
400 NYSE DT Wed, Mar 3, 2021 52.80 52.92 50.00 50.46
399 NYSE DT Tue, Mar 2, 2021 53.65 53.78 51.55 52.26
398 NYSE DT Mon, Mar 1, 2021 50.71 53.36 50.04 53.35
397 NYSE DT Fri, Feb 26, 2021 50.46 50.95 48.12 49.76
396 NYSE DT Thu, Feb 25, 2021 51.98 51.98 49.70 50.06
395 NYSE DT Wed, Feb 24, 2021 50.72 52.18 49.56 51.86
394 NYSE DT Tue, Feb 23, 2021 48.08 51.16 46.16 50.63
393 NYSE DT Mon, Feb 22, 2021 52.03 53.20 50.16 50.49
392 NYSE DT Fri, Feb 19, 2021 53.47 54.82 52.42 52.88
391 NYSE DT Thu, Feb 18, 2021 51.26 53.45 50.32 52.99
390 NYSE DT Wed, Feb 17, 2021 51.51 52.75 51.18 52.50
389 NYSE DT Tue, Feb 16, 2021 53.53 53.79 52.01 52.97
388 NYSE DT Fri, Feb 12, 2021 53.75 54.10 52.52 53.53
387 NYSE DT Thu, Feb 11, 2021 55.00 55.30 53.25 54.00
386 NYSE DT Wed, Feb 10, 2021 55.50 56.20 53.00 54.48
385 NYSE DT Tue, Feb 9, 2021 56.13 56.77 54.96 55.16
384 NYSE DT Mon, Feb 8, 2021 55.88 56.62 54.56 56.11
383 NYSE DT Fri, Feb 5, 2021 52.24 55.70 52.00 55.46
382 NYSE DT Thu, Feb 4, 2021 51.00 53.17 50.28 51.75
381 NYSE DT Wed, Feb 3, 2021 48.55 52.48 47.72 50.12
380 NYSE DT Tue, Feb 2, 2021 43.16 44.22 43.02 44.02
379 NYSE DT Mon, Feb 1, 2021 42.00 42.77 41.39 42.38
378 NYSE DT Fri, Jan 29, 2021 41.97 42.30 40.74 41.51
377 NYSE DT Thu, Jan 28, 2021 42.22 43.47 41.10 42.64
376 NYSE DT Wed, Jan 27, 2021 42.30 42.68 39.82 40.08
375 NYSE DT Tue, Jan 26, 2021 44.50 44.55 43.34 43.53
374 NYSE DT Mon, Jan 25, 2021 45.55 45.82 41.83 44.39
373 NYSE DT Fri, Jan 22, 2021 45.77 46.27 45.02 45.07
372 NYSE DT Thu, Jan 21, 2021 47.30 47.72 45.86 46.01
371 NYSE DT Wed, Jan 20, 2021 44.68 48.20 44.68 47.30
370 NYSE DT Tue, Jan 19, 2021 43.77 44.16 43.10 43.80
369 NYSE DT Fri, Jan 15, 2021 43.20 43.75 42.16 43.30
368 NYSE DT Thu, Jan 14, 2021 43.50 44.23 42.31 42.50
367 NYSE DT Wed, Jan 13, 2021 43.38 44.17 42.96 43.67
366 NYSE DT Tue, Jan 12, 2021 42.27 43.06 41.88 42.90
365 NYSE DT Mon, Jan 11, 2021 41.87 42.77 41.12 42.02
364 NYSE DT Fri, Jan 8, 2021 41.49 42.58 41.49 42.27
363 NYSE DT Thu, Jan 7, 2021 40.11 41.30 40.05 41.18
362 NYSE DT Wed, Jan 6, 2021 40.32 40.47 39.12 39.97
361 NYSE DT Tue, Jan 5, 2021 41.85 41.88 40.67 41.23
360 NYSE DT Mon, Jan 4, 2021 43.58 43.74 41.02 42.07
359 NYSE DT Thu, Dec 31, 2020 43.44 43.90 42.73 43.27
358 NYSE DT Wed, Dec 30, 2020 42.40 44.08 42.25 43.69
357 NYSE DT Tue, Dec 29, 2020 41.80 42.76 41.19 41.88
356 NYSE DT Mon, Dec 28, 2020 43.97 44.00 41.47 41.55
355 NYSE DT Thu, Dec 24, 2020 43.50 44.04 43.08 43.18
354 NYSE DT Wed, Dec 23, 2020 44.70 44.76 43.59 43.90
353 NYSE DT Tue, Dec 22, 2020 44.27 45.07 43.75 44.51
352 NYSE DT Mon, Dec 21, 2020 43.45 44.45 43.06 44.09
351 NYSE DT Fri, Dec 18, 2020 44.00 44.70 43.72 44.12
350 NYSE DT Thu, Dec 17, 2020 43.50 43.95 42.26 43.74
349 NYSE DT Wed, Dec 16, 2020 39.63 43.35 39.41 42.75
348 NYSE DT Tue, Dec 15, 2020 39.05 39.99 38.39 39.48
347 NYSE DT Mon, Dec 14, 2020 39.07 39.22 38.00 38.45
346 NYSE DT Fri, Dec 11, 2020 38.96 39.44 38.47 39.09
345 NYSE DT Thu, Dec 10, 2020 38.50 39.50 37.91 38.71
344 NYSE DT Wed, Dec 9, 2020 40.25 40.25 37.96 38.66
343 NYSE DT Tue, Dec 8, 2020 39.48 41.11 39.35 40.76
342 NYSE DT Mon, Dec 7, 2020 39.87 40.06 39.33 39.56
341 NYSE DT Fri, Dec 4, 2020 38.94 39.66 38.61 39.53
340 NYSE DT Thu, Dec 3, 2020 38.24 39.39 38.20 38.65
339 NYSE DT Wed, Dec 2, 2020 37.89 38.12 36.88 38.04
338 NYSE DT Tue, Dec 1, 2020 37.82 38.53 37.22 38.49
337 NYSE DT Mon, Nov 30, 2020 38.74 39.37 37.62 38.02
336 NYSE DT Fri, Nov 27, 2020 39.05 39.26 38.00 38.42
335 NYSE DT Wed, Nov 25, 2020 36.97 38.39 36.47 38.27
334 NYSE DT Tue, Nov 24, 2020 36.00 36.82 35.45 36.37
333 NYSE DT Mon, Nov 23, 2020 36.75 37.05 35.94 36.18
332 NYSE DT Fri, Nov 20, 2020 36.08 37.26 35.51 36.58
331 NYSE DT Thu, Nov 19, 2020 35.25 36.47 35.07 35.96
330 NYSE DT Wed, Nov 18, 2020 36.22 36.87 35.29 35.47
329 NYSE DT Tue, Nov 17, 2020 35.78 36.40 35.51 36.17
328 NYSE DT Mon, Nov 16, 2020 35.24 36.09 34.82 35.97
327 NYSE DT Fri, Nov 13, 2020 35.79 36.36 34.65 35.19
326 NYSE DT Thu, Nov 12, 2020 36.47 36.56 35.05 35.41
325 NYSE DT Wed, Nov 11, 2020 35.00 36.07 34.66 35.99
324 NYSE DT Tue, Nov 10, 2020 35.22 35.75 33.83 34.36
323 NYSE DT Mon, Nov 9, 2020 37.20 37.53 35.18 35.49
322 NYSE DT Fri, Nov 6, 2020 38.68 39.02 36.86 36.94
321 NYSE DT Thu, Nov 5, 2020 37.90 39.39 37.80 38.68
320 NYSE DT Wed, Nov 4, 2020 36.59 37.67 35.90 36.33
319 NYSE DT Tue, Nov 3, 2020 34.69 35.89 34.43 35.38
318 NYSE DT Mon, Nov 2, 2020 35.82 35.86 34.16 34.50
317 NYSE DT Fri, Oct 30, 2020 36.00 36.17 34.69 35.31
316 NYSE DT Thu, Oct 29, 2020 36.54 37.78 36.11 36.15
315 NYSE DT Wed, Oct 28, 2020 39.03 39.99 36.06 36.11
314 NYSE DT Tue, Oct 27, 2020 41.13 41.55 40.50 40.79
313 NYSE DT Mon, Oct 26, 2020 42.80 43.25 39.54 40.31
312 NYSE DT Fri, Oct 23, 2020 42.94 43.41 42.12 43.32
311 NYSE DT Thu, Oct 22, 2020 42.74 43.15 41.31 42.61
310 NYSE DT Wed, Oct 21, 2020 43.65 43.98 42.50 42.92
309 NYSE DT Tue, Oct 20, 2020 44.00 44.87 43.10 43.16
308 NYSE DT Mon, Oct 19, 2020 43.17 44.86 43.05 43.87
307 NYSE DT Fri, Oct 16, 2020 43.50 43.81 42.88 42.91
306 NYSE DT Thu, Oct 15, 2020 42.73 43.89 41.83 43.50
305 NYSE DT Wed, Oct 14, 2020 44.68 45.18 43.35 43.71
304 NYSE DT Tue, Oct 13, 2020 43.47 44.80 43.17 44.39
303 NYSE DT Mon, Oct 12, 2020 43.91 43.99 42.62 43.47
302 NYSE DT Fri, Oct 9, 2020 41.75 43.10 41.29 43.05
301 NYSE DT Thu, Oct 8, 2020 42.10 42.13 40.90 41.53
300 NYSE DT Wed, Oct 7, 2020 41.16 42.18 40.93 41.68
299 NYSE DT Tue, Oct 6, 2020 39.47 40.79 39.16 40.07
298 NYSE DT Mon, Oct 5, 2020 39.83 40.79 39.35 39.89
297 NYSE DT Fri, Oct 2, 2020 40.25 41.79 39.50 39.57
296 NYSE DT Thu, Oct 1, 2020 41.83 42.16 41.20 41.39
295 NYSE DT Wed, Sep 30, 2020 40.86 42.39 40.52 41.02
294 NYSE DT Tue, Sep 29, 2020 41.06 41.68 40.45 41.22
293 NYSE DT Mon, Sep 28, 2020 41.55 42.07 40.59 40.82
292 NYSE DT Fri, Sep 25, 2020 39.83 41.67 39.10 41.18
291 NYSE DT Thu, Sep 24, 2020 39.86 40.34 38.46 38.95
290 NYSE DT Wed, Sep 23, 2020 41.14 41.90 40.26 40.29
289 NYSE DT Tue, Sep 22, 2020 41.00 41.47 40.05 41.23
288 NYSE DT Mon, Sep 21, 2020 38.65 40.39 38.15 40.34
287 NYSE DT Fri, Sep 18, 2020 40.10 40.18 38.53 39.44
286 NYSE DT Thu, Sep 17, 2020 38.20 39.93 37.90 39.85
285 NYSE DT Wed, Sep 16, 2020 40.40 40.70 39.08 39.11
284 NYSE DT Tue, Sep 15, 2020 40.08 41.31 39.86 40.53
283 NYSE DT Mon, Sep 14, 2020 39.67 40.04 38.58 39.72
282 NYSE DT Fri, Sep 11, 2020 39.62 40.07 38.49 39.13
281 NYSE DT Thu, Sep 10, 2020 40.25 41.00 38.95 39.11
280 NYSE DT Wed, Sep 9, 2020 39.67 40.87 38.61 40.01
279 NYSE DT Tue, Sep 8, 2020 38.30 40.22 37.59 38.59
278 NYSE DT Fri, Sep 4, 2020 40.70 41.75 37.66 39.99
277 NYSE DT Thu, Sep 3, 2020 45.00 45.50 40.27 41.74
276 NYSE DT Wed, Sep 2, 2020 48.75 48.85 44.90 46.69
275 NYSE DT Tue, Sep 1, 2020 44.91 47.68 44.81 47.09
274 NYSE DT Mon, Aug 31, 2020 43.39 44.40 42.90 44.23
273 NYSE DT Fri, Aug 28, 2020 42.99 44.13 42.99 43.25
272 NYSE DT Thu, Aug 27, 2020 43.44 43.44 42.16 42.68
271 NYSE DT Wed, Aug 26, 2020 40.94 44.13 40.89 43.63
270 NYSE DT Tue, Aug 25, 2020 39.50 40.39 39.48 40.12
269 NYSE DT Mon, Aug 24, 2020 40.00 40.36 38.85 39.51
268 NYSE DT Fri, Aug 21, 2020 39.98 40.18 39.43 39.76
267 NYSE DT Thu, Aug 20, 2020 38.89 40.37 38.70 40.12
266 NYSE DT Wed, Aug 19, 2020 39.00 39.54 38.13 39.29
265 NYSE DT Tue, Aug 18, 2020 38.77 39.00 38.23 38.83
264 NYSE DT Mon, Aug 17, 2020 36.36 38.39 36.35 38.30
263 NYSE DT Fri, Aug 14, 2020 37.83 38.29 37.24 37.31
262 NYSE DT Thu, Aug 13, 2020 36.76 38.28 36.52 37.53
261 NYSE DT Wed, Aug 12, 2020 36.87 37.35 36.31 36.78
260 NYSE DT Tue, Aug 11, 2020 36.42 37.62 35.42 36.81
259 NYSE DT Mon, Aug 10, 2020 37.50 38.22 35.53 36.80
258 NYSE DT Fri, Aug 7, 2020 40.76 40.76 37.48 37.84
257 NYSE DT Thu, Aug 6, 2020 42.19 42.72 39.92 41.24
256 NYSE DT Wed, Aug 5, 2020 41.80 42.93 41.44 42.15
255 NYSE DT Tue, Aug 4, 2020 41.40 41.67 40.51 41.50
254 NYSE DT Mon, Aug 3, 2020 40.72 41.47 40.43 41.40
253 NYSE DT Fri, Jul 31, 2020 43.20 43.32 40.89 41.83
252 NYSE DT Thu, Jul 30, 2020 41.53 42.83 40.37 42.37
251 NYSE DT Wed, Jul 29, 2020 41.97 42.59 38.44 41.91
250 NYSE DT Tue, Jul 28, 2020 42.39 42.63 40.64 40.74
249 NYSE DT Mon, Jul 27, 2020 42.27 42.43 41.45 42.40
248 NYSE DT Fri, Jul 24, 2020 41.80 42.15 39.81 41.28
247 NYSE DT Thu, Jul 23, 2020 42.97 44.45 41.77 42.59
246 NYSE DT Wed, Jul 22, 2020 43.00 43.68 42.79 43.16
245 NYSE DT Tue, Jul 21, 2020 44.00 44.25 42.56 43.03
244 NYSE DT Mon, Jul 20, 2020 42.41 43.60 41.41 43.47
243 NYSE DT Fri, Jul 17, 2020 40.45 42.04 39.93 41.64
242 NYSE DT Thu, Jul 16, 2020 42.13 42.13 39.07 40.44
241 NYSE DT Wed, Jul 15, 2020 41.09 42.21 40.45 42.19
240 NYSE DT Tue, Jul 14, 2020 38.37 40.86 37.27 40.83
239 NYSE DT Mon, Jul 13, 2020 43.65 44.20 38.88 39.49
238 NYSE DT Fri, Jul 10, 2020 44.41 44.65 42.21 43.38
237 NYSE DT Thu, Jul 9, 2020 42.82 44.37 41.06 44.06
236 NYSE DT Wed, Jul 8, 2020 42.50 42.90 41.59 42.36
235 NYSE DT Tue, Jul 7, 2020 41.20 42.47 40.80 41.82
234 NYSE DT Mon, Jul 6, 2020 42.75 42.91 41.02 41.08
233 NYSE DT Thu, Jul 2, 2020 43.21 43.39 41.62 42.35
232 NYSE DT Wed, Jul 1, 2020 40.61 43.31 40.61 42.85
231 NYSE DT Tue, Jun 30, 2020 40.63 40.92 39.78 40.60
230 NYSE DT Mon, Jun 29, 2020 41.25 41.44 38.21 40.53
229 NYSE DT Fri, Jun 26, 2020 41.21 41.80 40.10 41.40
228 NYSE DT Thu, Jun 25, 2020 42.29 42.56 40.07 40.98
227 NYSE DT Wed, Jun 24, 2020 42.14 43.12 41.03 42.34
226 NYSE DT Tue, Jun 23, 2020 42.95 44.16 42.40 42.66
225 NYSE DT Mon, Jun 22, 2020 41.95 43.16 41.63 42.60
224 NYSE DT Fri, Jun 19, 2020 42.83 43.10 40.93 41.80
223 NYSE DT Thu, Jun 18, 2020 40.64 40.91 39.41 40.41
222 NYSE DT Wed, Jun 17, 2020 40.49 41.67 40.07 40.65
221 NYSE DT Tue, Jun 16, 2020 39.63 40.66 38.76 39.96
220 NYSE DT Mon, Jun 15, 2020 35.31 38.82 34.88 38.58
219 NYSE DT Fri, Jun 12, 2020 36.31 37.10 35.16 35.89
218 NYSE DT Thu, Jun 11, 2020 36.26 37.45 35.22 35.44
217 NYSE DT Wed, Jun 10, 2020 38.95 39.26 37.02 37.90
216 NYSE DT Tue, Jun 9, 2020 36.52 39.41 36.22 37.96
215 NYSE DT Mon, Jun 8, 2020 37.22 37.38 35.42 36.52
214 NYSE DT Fri, Jun 5, 2020 35.41 38.19 35.27 37.30
213 NYSE DT Thu, Jun 4, 2020 35.88 36.49 35.01 36.15
212 NYSE DT Wed, Jun 3, 2020 35.00 36.30 34.61 36.23
211 NYSE DT Tue, Jun 2, 2020 38.59 38.59 36.40 36.77
210 NYSE DT Mon, Jun 1, 2020 37.98 38.95 36.08 38.66
209 NYSE DT Fri, May 29, 2020 38.14 39.10 37.36 38.47
208 NYSE DT Thu, May 28, 2020 36.09 38.90 36.07 37.73
207 NYSE DT Wed, May 27, 2020 37.06 37.30 33.31 35.93
206 NYSE DT Tue, May 26, 2020 38.31 38.34 36.21 37.28
205 NYSE DT Fri, May 22, 2020 36.04 37.15 35.55 37.00
204 NYSE DT Thu, May 21, 2020 36.68 37.04 35.12 36.05
203 NYSE DT Wed, May 20, 2020 37.83 39.00 36.62 36.82
202 NYSE DT Tue, May 19, 2020 35.19 37.05 35.06 36.49
201 NYSE DT Mon, May 18, 2020 33.79 35.00 33.50 34.89
200 NYSE DT Fri, May 15, 2020 32.87 33.42 32.44 33.03
199 NYSE DT Thu, May 14, 2020 32.56 33.39 31.75 33.00
198 NYSE DT Wed, May 13, 2020 33.53 33.61 31.40 32.93
197 NYSE DT Tue, May 12, 2020 31.73 33.41 30.25 32.40
196 NYSE DT Mon, May 11, 2020 32.22 34.28 31.69 33.50
195 NYSE DT Fri, May 8, 2020 32.42 32.64 31.05 31.22
194 NYSE DT Thu, May 7, 2020 31.01 32.52 30.85 31.89
193 NYSE DT Wed, May 6, 2020 29.48 30.21 29.01 29.81
192 NYSE DT Tue, May 5, 2020 28.85 30.10 28.80 29.30
191 NYSE DT Mon, May 4, 2020 26.99 29.23 26.99 28.26
190 NYSE DT Fri, May 1, 2020 29.17 29.17 26.92 27.16
189 NYSE DT Thu, Apr 30, 2020 30.11 30.81 29.57 29.85
188 NYSE DT Wed, Apr 29, 2020 29.20 30.69 29.08 30.19
187 NYSE DT Tue, Apr 28, 2020 29.35 30.47 27.57 28.49
186 NYSE DT Mon, Apr 27, 2020 29.37 29.50 28.62 28.89
185 NYSE DT Fri, Apr 24, 2020 27.93 29.49 27.53 28.55
184 NYSE DT Thu, Apr 23, 2020 27.46 28.30 26.53 27.55
183 NYSE DT Wed, Apr 22, 2020 27.01 28.12 26.09 27.29
182 NYSE DT Tue, Apr 21, 2020 26.22 27.17 25.34 25.56
181 NYSE DT Mon, Apr 20, 2020 25.68 27.11 25.14 26.54
180 NYSE DT Fri, Apr 17, 2020 25.85 26.43 25.36 25.70
179 NYSE DT Thu, Apr 16, 2020 26.01 26.25 25.10 25.78
178 NYSE DT Wed, Apr 15, 2020 25.00 25.18 24.20 25.05
177 NYSE DT Tue, Apr 14, 2020 25.00 25.96 24.50 25.55
176 NYSE DT Mon, Apr 13, 2020 24.67 24.67 23.05 24.22
175 NYSE DT Thu, Apr 9, 2020 24.70 26.25 24.26 24.76
174 NYSE DT Wed, Apr 8, 2020 23.43 24.89 22.46 24.48
173 NYSE DT Tue, Apr 7, 2020 23.26 23.71 22.22 23.00
172 NYSE DT Mon, Apr 6, 2020 20.75 22.88 20.65 22.54
171 NYSE DT Fri, Apr 3, 2020 21.25 21.96 19.95 20.65
170 NYSE DT Thu, Apr 2, 2020 21.81 23.04 20.74 21.38
169 NYSE DT Wed, Apr 1, 2020 22.72 22.87 21.59 22.52
168 NYSE DT Tue, Mar 31, 2020 24.40 25.81 23.53 23.84
167 NYSE DT Mon, Mar 30, 2020 24.55 25.29 23.96 24.55
166 NYSE DT Fri, Mar 27, 2020 24.83 25.00 23.74 24.49
165 NYSE DT Thu, Mar 26, 2020 25.52 26.86 25.11 25.65
164 NYSE DT Wed, Mar 25, 2020 25.57 27.39 24.33 26.34
163 NYSE DT Tue, Mar 24, 2020 23.52 26.00 23.07 25.75
162 NYSE DT Mon, Mar 23, 2020 22.97 23.05 20.97 22.19
161 NYSE DT Fri, Mar 20, 2020 21.15 23.98 20.76 22.78
160 NYSE DT Thu, Mar 19, 2020 19.52 21.65 18.22 20.88
159 NYSE DT Wed, Mar 18, 2020 18.29 19.74 17.10 19.52
158 NYSE DT Tue, Mar 17, 2020 20.00 20.42 18.50 19.51
157 NYSE DT Mon, Mar 16, 2020 20.96 21.86 18.79 19.37
156 NYSE DT Fri, Mar 13, 2020 23.50 24.38 21.14 23.47
155 NYSE DT Thu, Mar 12, 2020 22.00 23.19 21.26 22.11
154 NYSE DT Wed, Mar 11, 2020 26.47 26.75 23.53 24.22
153 NYSE DT Tue, Mar 10, 2020 27.11 27.49 24.96 27.10
152 NYSE DT Mon, Mar 9, 2020 26.50 28.45 25.70 26.36
151 NYSE DT Fri, Mar 6, 2020 32.68 32.94 29.62 30.25
150 NYSE DT Thu, Mar 5, 2020 32.62 33.77 32.36 33.29
149 NYSE DT Wed, Mar 4, 2020 33.23 33.23 32.10 32.89
148 NYSE DT Tue, Mar 3, 2020 32.92 33.35 30.59 31.54
147 NYSE DT Mon, Mar 2, 2020 32.50 32.80 31.12 32.38
146 NYSE DT Fri, Feb 28, 2020 30.43 32.32 30.06 32.30
145 NYSE DT Thu, Feb 27, 2020 31.98 32.71 30.78 31.64
144 NYSE DT Wed, Feb 26, 2020 32.46 33.39 32.31 32.58
143 NYSE DT Tue, Feb 25, 2020 33.31 33.50 32.09 32.60
142 NYSE DT Mon, Feb 24, 2020 32.05 33.24 32.05 32.93
141 NYSE DT Fri, Feb 21, 2020 34.22 34.35 33.31 33.46
140 NYSE DT Thu, Feb 20, 2020 35.72 37.07 34.16 35.39
139 NYSE DT Wed, Feb 19, 2020 33.71 35.94 33.61 35.12
138 NYSE DT Tue, Feb 18, 2020 35.79 36.12 35.00 35.14
137 NYSE DT Fri, Feb 14, 2020 36.31 36.46 35.78 36.12
136 NYSE DT Thu, Feb 13, 2020 36.00 36.49 35.52 35.98
135 NYSE DT Wed, Feb 12, 2020 35.50 36.36 34.90 36.21
134 NYSE DT Tue, Feb 11, 2020 34.08 35.90 33.91 35.69
133 NYSE DT Mon, Feb 10, 2020 33.09 33.96 32.70 33.82
132 NYSE DT Fri, Feb 7, 2020 32.16 34.34 31.26 32.69
131 NYSE DT Thu, Feb 6, 2020 31.94 32.69 31.03 31.94
130 NYSE DT Wed, Feb 5, 2020 33.26 33.33 31.16 31.95
129 NYSE DT Tue, Feb 4, 2020 30.63 32.51 30.36 32.40
128 NYSE DT Mon, Feb 3, 2020 29.55 30.52 29.40 30.22
127 NYSE DT Fri, Jan 31, 2020 32.18 32.28 30.75 31.31
126 NYSE DT Thu, Jan 30, 2020 31.00 32.09 30.03 32.06
125 NYSE DT Wed, Jan 29, 2020 31.35 32.95 29.85 31.00
124 NYSE DT Tue, Jan 28, 2020 28.22 28.80 27.76 28.68
123 NYSE DT Mon, Jan 27, 2020 26.91 28.13 26.60 27.94
122 NYSE DT Fri, Jan 24, 2020 28.09 28.44 27.54 27.76
121 NYSE DT Thu, Jan 23, 2020 26.29 28.20 26.10 27.88
120 NYSE DT Wed, Jan 22, 2020 26.51 26.91 25.73 26.09
119 NYSE DT Tue, Jan 21, 2020 27.00 27.65 26.20 26.26
118 NYSE DT Fri, Jan 17, 2020 27.50 27.60 26.64 26.82
117 NYSE DT Thu, Jan 16, 2020 27.70 27.89 26.88 27.40
116 NYSE DT Wed, Jan 15, 2020 27.88 28.44 27.31 27.50
115 NYSE DT Tue, Jan 14, 2020 29.72 30.15 27.22 27.79
114 NYSE DT Mon, Jan 13, 2020 28.00 29.13 27.55 28.83
113 NYSE DT Fri, Jan 10, 2020 27.94 29.08 27.55 27.76
112 NYSE DT Thu, Jan 9, 2020 28.50 28.74 27.25 27.48
111 NYSE DT Wed, Jan 8, 2020 28.03 28.25 26.62 28.01
110 NYSE DT Tue, Jan 7, 2020 29.52 29.65 27.91 28.13
109 NYSE DT Mon, Jan 6, 2020 26.07 29.21 26.07 28.95
108 NYSE DT Fri, Jan 3, 2020 25.64 26.40 25.52 26.32
107 NYSE DT Thu, Jan 2, 2020 25.57 26.42 25.43 26.03
106 NYSE DT Tue, Dec 31, 2019 25.90 26.74 25.16 25.30
105 NYSE DT Mon, Dec 30, 2019 25.62 26.48 25.05 26.02
104 NYSE DT Fri, Dec 27, 2019 26.88 27.00 25.60 25.66
103 NYSE DT Thu, Dec 26, 2019 25.50 26.99 25.47 26.60
102 NYSE DT Tue, Dec 24, 2019 26.14 26.36 25.42 25.72
101 NYSE DT Mon, Dec 23, 2019 25.66 26.06 25.53 25.87
100 NYSE DT Fri, Dec 20, 2019 25.01 25.67 24.79 25.52
99 NYSE DT Thu, Dec 19, 2019 24.63 25.13 24.59 24.74
98 NYSE DT Wed, Dec 18, 2019 24.60 24.87 24.50 24.64
97 NYSE DT Tue, Dec 17, 2019 25.43 25.51 24.59 24.63
96 NYSE DT Mon, Dec 16, 2019 24.66 25.54 24.53 25.33
95 NYSE DT Fri, Dec 13, 2019 23.60 24.49 23.45 24.36
94 NYSE DT Thu, Dec 12, 2019 24.00 24.28 23.60 23.82
93 NYSE DT Wed, Dec 11, 2019 24.30 24.42 23.90 24.01
92 NYSE DT Tue, Dec 10, 2019 24.43 24.85 24.35 24.35
91 NYSE DT Mon, Dec 9, 2019 24.25 24.64 24.07 24.43
90 NYSE DT Fri, Dec 6, 2019 24.50 24.65 24.06 24.41
89 NYSE DT Thu, Dec 5, 2019 24.86 25.43 24.36 25.10
88 NYSE DT Wed, Dec 4, 2019 25.76 26.42 23.80 25.01
87 NYSE DT Tue, Dec 3, 2019 25.65 27.19 25.51 27.02
86 NYSE DT Mon, Dec 2, 2019 26.88 26.96 25.18 26.30
85 NYSE DT Fri, Nov 29, 2019 26.55 26.85 26.30 26.57
84 NYSE DT Wed, Nov 27, 2019 26.59 27.13 26.07 26.85
83 NYSE DT Tue, Nov 26, 2019 25.16 26.25 25.16 26.21
82 NYSE DT Mon, Nov 25, 2019 24.50 25.28 24.50 25.12
81 NYSE DT Fri, Nov 22, 2019 25.86 25.98 23.75 24.19
80 NYSE DT Thu, Nov 21, 2019 23.98 25.39 23.76 25.15
79 NYSE DT Wed, Nov 20, 2019 22.51 23.81 22.08 23.53
78 NYSE DT Tue, Nov 19, 2019 22.00 22.67 21.43 22.36
77 NYSE DT Mon, Nov 18, 2019 21.43 22.30 21.30 22.07
76 NYSE DT Fri, Nov 15, 2019 20.98 21.64 20.85 21.45
75 NYSE DT Thu, Nov 14, 2019 21.65 21.67 20.79 21.09
74 NYSE DT Wed, Nov 13, 2019 19.97 21.56 19.84 21.33
73 NYSE DT Tue, Nov 12, 2019 20.19 20.59 19.83 20.15
72 NYSE DT Mon, Nov 11, 2019 19.30 20.39 19.10 20.18
71 NYSE DT Fri, Nov 8, 2019 19.05 19.44 18.76 19.40
70 NYSE DT Thu, Nov 7, 2019 20.10 20.35 19.11 19.17
69 NYSE DT Wed, Nov 6, 2019 20.40 20.70 19.89 20.00
68 NYSE DT Tue, Nov 5, 2019 20.79 21.21 20.20 20.48
67 NYSE DT Mon, Nov 4, 2019 21.37 22.48 20.72 20.79
66 NYSE DT Fri, Nov 1, 2019 20.61 21.40 19.91 21.15
65 NYSE DT Thu, Oct 31, 2019 23.00 24.00 19.50 20.23
64 NYSE DT Wed, Oct 30, 2019 18.54 20.15 18.35 19.76
63 NYSE DT Tue, Oct 29, 2019 18.96 19.02 18.35 18.51
62 NYSE DT Mon, Oct 28, 2019 18.70 19.08 18.51 18.90
61 NYSE DT Fri, Oct 25, 2019 18.68 19.08 18.45 18.48
60 NYSE DT Thu, Oct 24, 2019 18.41 19.15 18.32 18.78
59 NYSE DT Wed, Oct 23, 2019 17.92 18.48 17.84 18.32
58 NYSE DT Tue, Oct 22, 2019 18.30 18.30 17.74 18.04
57 NYSE DT Mon, Oct 21, 2019 18.02 18.38 17.86 18.27
56 NYSE DT Fri, Oct 18, 2019 17.80 18.06 17.47 17.94
55 NYSE DT Thu, Oct 17, 2019 17.41 18.24 17.37 17.93
54 NYSE DT Wed, Oct 16, 2019 18.03 18.05 17.05 17.25
53 NYSE DT Tue, Oct 15, 2019 18.68 18.80 18.02 18.20
52 NYSE DT Mon, Oct 14, 2019 18.58 18.68 17.96 18.50
51 NYSE DT Fri, Oct 11, 2019 18.66 18.84 18.55 18.70
50 NYSE DT Thu, Oct 10, 2019 18.95 19.08 18.46 18.50
49 NYSE DT Wed, Oct 9, 2019 19.14 19.44 18.92 19.04
48 NYSE DT Tue, Oct 8, 2019 19.05 19.44 18.92 19.09
47 NYSE DT Mon, Oct 7, 2019 19.76 20.18 19.29 19.50
46 NYSE DT Fri, Oct 4, 2019 19.62 19.90 18.92 19.88
45 NYSE DT Thu, Oct 3, 2019 18.31 19.21 17.69 19.16
44 NYSE DT Wed, Oct 2, 2019 18.34 18.62 17.43 18.17
43 NYSE DT Tue, Oct 1, 2019 18.50 18.90 18.00 18.10
42 NYSE DT Mon, Sep 30, 2019 19.04 19.04 18.52 18.67
41 NYSE DT Fri, Sep 27, 2019 20.17 20.47 18.55 18.95
40 NYSE DT Thu, Sep 26, 2019 20.94 20.96 19.90 20.04
39 NYSE DT Wed, Sep 25, 2019 21.76 21.77 20.74 20.90
38 NYSE DT Tue, Sep 24, 2019 22.12 22.12 21.49 21.59
37 NYSE DT Mon, Sep 23, 2019 21.26 21.98 21.26 21.76
36 NYSE DT Fri, Sep 20, 2019 21.73 21.73 21.28 21.53
35 NYSE DT Thu, Sep 19, 2019 20.79 21.97 20.79 21.36
34 NYSE DT Wed, Sep 18, 2019 20.35 20.97 20.00 20.79
33 NYSE DT Tue, Sep 17, 2019 20.31 20.63 20.05 20.13
32 NYSE DT Mon, Sep 16, 2019 20.82 20.82 19.88 20.04
31 NYSE DT Fri, Sep 13, 2019 21.57 21.57 20.78 21.02
30 NYSE DT Thu, Sep 12, 2019 21.00 21.83 20.52 21.25
29 NYSE DT Wed, Sep 11, 2019 20.48 20.98 19.76 20.91
28 NYSE DT Tue, Sep 10, 2019 21.32 21.75 19.82 20.11
27 NYSE DT Mon, Sep 9, 2019 23.93 23.95 19.71 21.51
26 NYSE DT Fri, Sep 6, 2019 25.26 25.30 23.58 23.80
25 NYSE DT Thu, Sep 5, 2019 22.31 24.96 21.67 24.73
24 NYSE DT Wed, Sep 4, 2019 23.47 24.20 23.09 23.98
23 NYSE DT Tue, Sep 3, 2019 22.50 23.28 22.30 23.10
22 NYSE DT Fri, Aug 30, 2019 23.54 23.75 22.27 22.98
21 NYSE DT Thu, Aug 29, 2019 23.17 23.49 22.52 23.44
20 NYSE DT Wed, Aug 28, 2019 23.31 24.00 22.60 23.01
19 NYSE DT Tue, Aug 27, 2019 24.00 24.90 22.68 23.40
18 NYSE DT Mon, Aug 26, 2019 24.27 24.50 23.78 23.87
17 NYSE DT Fri, Aug 23, 2019 24.04 24.31 23.53 23.90
16 NYSE DT Thu, Aug 22, 2019 25.09 25.35 23.81 24.18
15 NYSE DT Wed, Aug 21, 2019 24.60 25.48 24.56 25.04
14 NYSE DT Tue, Aug 20, 2019 24.01 24.76 23.79 24.48
13 NYSE DT Mon, Aug 19, 2019 22.64 24.46 22.64 23.97
12 NYSE DT Fri, Aug 16, 2019 21.59 22.64 21.40 22.39
11 NYSE DT Thu, Aug 15, 2019 21.61 22.36 20.46 21.33
10 NYSE DT Wed, Aug 14, 2019 23.03 23.32 21.22 21.43
9 NYSE DT Tue, Aug 13, 2019 23.28 24.55 23.11 23.60
8 NYSE DT Mon, Aug 12, 2019 25.30 25.30 23.00 23.27
7 NYSE DT Fri, Aug 9, 2019 26.50 26.50 24.47 25.25
6 NYSE DT Thu, Aug 8, 2019 26.90 27.48 24.10 26.00
5 NYSE DT Wed, Aug 7, 2019 23.75 26.62 23.50 26.15
4 NYSE DT Tue, Aug 6, 2019 24.06 24.90 23.20 24.52
3 NYSE DT Mon, Aug 5, 2019 25.20 25.29 22.32 23.74
2 NYSE DT Fri, Aug 2, 2019 23.18 26.94 22.96 26.07
1 NYSE DT Thu, Aug 1, 2019 25.50 26.37 23.65 23.85
# 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