Two Harbors Investment Corp NYSE:TWO Historical Prices

Below are the 871 trading days of historical prices for TWO.

# Exchange Symbol Date Open High Low Close
871 NYSE TWO Mon, Mar 4, 2024 12.79 12.84 12.67 12.72
870 NYSE TWO Fri, Mar 1, 2024 12.67 12.78 12.58 12.76
869 NYSE TWO Thu, Feb 29, 2024 12.69 12.80 12.60 12.67
868 NYSE TWO Wed, Feb 28, 2024 12.66 12.66 12.46 12.52
867 NYSE TWO Tue, Feb 27, 2024 12.75 12.78 12.53 12.72
866 NYSE TWO Mon, Feb 26, 2024 12.81 12.93 12.65 12.65
865 NYSE TWO Fri, Feb 23, 2024 12.86 13.01 12.77 12.85
864 NYSE TWO Thu, Feb 22, 2024 12.69 12.93 12.68 12.89
863 NYSE TWO Wed, Feb 21, 2024 12.75 12.83 12.67 12.77
862 NYSE TWO Tue, Feb 20, 2024 12.70 12.81 12.60 12.75
861 NYSE TWO Fri, Feb 16, 2024 12.75 13.00 12.65 12.84
860 NYSE TWO Thu, Feb 15, 2024 12.66 12.99 12.66 12.91
859 NYSE TWO Wed, Feb 14, 2024 12.47 12.56 12.35 12.53
858 NYSE TWO Tue, Feb 13, 2024 12.36 12.51 12.23 12.33
857 NYSE TWO Mon, Feb 12, 2024 12.49 12.87 12.46 12.83
856 NYSE TWO Fri, Feb 9, 2024 12.26 12.47 12.22 12.46
855 NYSE TWO Thu, Feb 8, 2024 12.22 12.36 12.08 12.29
854 NYSE TWO Wed, Feb 7, 2024 12.63 12.63 12.12 12.17
853 NYSE TWO Tue, Feb 6, 2024 12.20 12.56 12.18 12.55
852 NYSE TWO Mon, Feb 5, 2024 12.39 12.45 12.11 12.32
851 NYSE TWO Fri, Feb 2, 2024 12.61 12.71 12.49 12.57
850 NYSE TWO Thu, Feb 1, 2024 12.52 12.86 12.27 12.86
849 NYSE TWO Wed, Jan 31, 2024 12.73 12.82 12.45 12.46
848 NYSE TWO Tue, Jan 30, 2024 13.34 13.40 12.76 12.77
847 NYSE TWO Mon, Jan 29, 2024 13.60 13.68 13.50 13.65
846 NYSE TWO Fri, Jan 26, 2024 13.64 13.72 13.56 13.56
845 NYSE TWO Thu, Jan 25, 2024 13.57 13.65 13.46 13.58
844 NYSE TWO Wed, Jan 24, 2024 13.45 13.60 13.37 13.38
843 NYSE TWO Tue, Jan 23, 2024 13.34 13.40 13.22 13.39
842 NYSE TWO Mon, Jan 22, 2024 13.55 13.62 13.30 13.33
841 NYSE TWO Fri, Jan 19, 2024 13.48 13.53 13.30 13.50
840 NYSE TWO Thu, Jan 18, 2024 13.23 13.44 13.17 13.44
839 NYSE TWO Wed, Jan 17, 2024 13.15 13.38 13.08 13.18
838 NYSE TWO Tue, Jan 16, 2024 13.44 13.50 13.21 13.35
837 NYSE TWO Fri, Jan 12, 2024 13.60 13.88 13.52 13.59
836 NYSE TWO Thu, Jan 11, 2024 13.44 13.64 13.32 13.57
835 NYSE TWO Wed, Jan 10, 2024 14.16 14.19 13.98 13.59
834 NYSE TWO Tue, Jan 9, 2024 14.03 14.21 13.97 14.16
833 NYSE TWO Mon, Jan 8, 2024 13.83 14.18 13.77 14.17
832 NYSE TWO Fri, Jan 5, 2024 13.56 13.87 13.53 13.81
831 NYSE TWO Thu, Jan 4, 2024 13.69 13.77 13.59 13.60
830 NYSE TWO Wed, Jan 3, 2024 13.76 13.76 13.42 13.64
829 NYSE TWO Tue, Jan 2, 2024 13.90 13.94 13.76 13.90
828 NYSE TWO Fri, Dec 29, 2023 14.10 14.17 13.93 13.93
827 NYSE TWO Thu, Dec 28, 2023 14.15 14.24 14.15 14.19
826 NYSE TWO Wed, Dec 27, 2023 14.31 14.31 14.16 14.23
825 NYSE TWO Tue, Dec 26, 2023 14.15 14.28 14.12 14.24
824 NYSE TWO Fri, Dec 22, 2023 14.22 14.36 14.03 14.08
823 NYSE TWO Thu, Dec 21, 2023 14.29 14.32 14.08 14.20
822 NYSE TWO Wed, Dec 20, 2023 14.17 14.54 14.13 14.18
821 NYSE TWO Tue, Dec 19, 2023 14.18 14.37 14.07 14.22
820 NYSE TWO Mon, Dec 18, 2023 14.38 14.45 14.08 14.11
819 NYSE TWO Fri, Dec 15, 2023 14.45 14.45 14.13 14.35
818 NYSE TWO Thu, Dec 14, 2023 14.53 14.59 14.33 14.37
817 NYSE TWO Wed, Dec 13, 2023 13.94 14.33 13.90 14.18
816 NYSE TWO Tue, Dec 12, 2023 13.63 13.89 13.57 13.79
815 NYSE TWO Mon, Dec 11, 2023 13.76 13.90 13.63 13.65
814 NYSE TWO Fri, Dec 8, 2023 13.71 13.96 13.71 13.83
813 NYSE TWO Thu, Dec 7, 2023 13.74 13.81 13.61 13.80
812 NYSE TWO Wed, Dec 6, 2023 14.07 14.10 13.67 13.69
811 NYSE TWO Tue, Dec 5, 2023 14.00 14.07 13.92 14.00
810 NYSE TWO Mon, Dec 4, 2023 13.94 14.07 13.88 14.01
809 NYSE TWO Fri, Dec 1, 2023 13.84 14.12 13.76 14.03
808 NYSE TWO Thu, Nov 30, 2023 13.86 13.93 13.82 13.86
807 NYSE TWO Wed, Nov 29, 2023 13.88 14.00 13.85 13.87
806 NYSE TWO Tue, Nov 28, 2023 13.58 13.77 13.49 13.73
805 NYSE TWO Mon, Nov 27, 2023 13.70 13.77 13.59 13.66
804 NYSE TWO Fri, Nov 24, 2023 13.88 13.94 13.73 13.74
803 NYSE TWO Wed, Nov 22, 2023 13.92 13.97 13.79 13.87
802 NYSE TWO Tue, Nov 21, 2023 13.85 13.93 13.77 13.83
801 NYSE TWO Mon, Nov 20, 2023 13.73 13.94 13.68 13.90
800 NYSE TWO Fri, Nov 17, 2023 13.67 13.80 13.62 13.80
799 NYSE TWO Thu, Nov 16, 2023 13.68 13.72 13.41 13.54
798 NYSE TWO Wed, Nov 15, 2023 13.54 13.71 13.47 13.63
797 NYSE TWO Tue, Nov 14, 2023 13.42 13.63 13.32 13.54
796 NYSE TWO Mon, Nov 13, 2023 12.91 13.05 12.83 13.02
795 NYSE TWO Fri, Nov 10, 2023 12.99 13.05 12.91 12.99
794 NYSE TWO Thu, Nov 9, 2023 13.15 13.29 12.81 12.86
793 NYSE TWO Wed, Nov 8, 2023 13.14 13.21 12.97 13.12
792 NYSE TWO Tue, Nov 7, 2023 13.02 13.14 12.91 13.14
791 NYSE TWO Mon, Nov 6, 2023 13.21 13.25 12.97 13.09
790 NYSE TWO Fri, Nov 3, 2023 13.10 13.28 13.02 13.21
789 NYSE TWO Thu, Nov 2, 2023 12.50 12.84 12.41 12.81
788 NYSE TWO Wed, Nov 1, 2023 11.66 12.21 11.58 12.20
787 NYSE TWO Tue, Oct 31, 2023 10.34 11.92 10.34 11.61
786 NYSE TWO Mon, Oct 30, 2023 10.05 10.13 9.89 10.05
785 NYSE TWO Fri, Oct 27, 2023 10.17 10.31 9.88 9.95
784 NYSE TWO Thu, Oct 26, 2023 9.91 10.22 9.91 10.08
783 NYSE TWO Wed, Oct 25, 2023 10.24 10.33 9.83 9.86
782 NYSE TWO Tue, Oct 24, 2023 10.55 10.61 10.24 10.36
781 NYSE TWO Mon, Oct 23, 2023 10.80 10.88 10.56 10.69
780 NYSE TWO Fri, Oct 20, 2023 11.03 11.15 10.90 10.91
779 NYSE TWO Thu, Oct 19, 2023 11.36 11.44 10.98 11.01
778 NYSE TWO Wed, Oct 18, 2023 11.84 11.87 11.42 11.46
777 NYSE TWO Tue, Oct 17, 2023 12.07 12.16 11.94 11.95
776 NYSE TWO Mon, Oct 16, 2023 12.03 12.22 11.95 12.15
775 NYSE TWO Fri, Oct 13, 2023 12.22 12.28 11.93 11.99
774 NYSE TWO Thu, Oct 12, 2023 12.36 12.38 12.01 12.14
773 NYSE TWO Wed, Oct 11, 2023 12.33 12.44 12.28 12.43
772 NYSE TWO Tue, Oct 10, 2023 12.32 12.37 12.22 12.25
771 NYSE TWO Mon, Oct 9, 2023 11.95 12.34 11.88 12.29
770 NYSE TWO Fri, Oct 6, 2023 11.94 12.20 11.89 12.02
769 NYSE TWO Thu, Oct 5, 2023 11.92 12.15 11.74 12.06
768 NYSE TWO Wed, Oct 4, 2023 12.08 12.12 11.57 11.92
767 NYSE TWO Tue, Oct 3, 2023 12.28 12.32 11.90 12.02
766 NYSE TWO Mon, Oct 2, 2023 12.66 12.71 12.25 12.36
765 NYSE TWO Fri, Sep 29, 2023 13.18 13.38 13.14 12.79
764 NYSE TWO Thu, Sep 28, 2023 12.94 13.13 12.85 13.04
763 NYSE TWO Wed, Sep 27, 2023 13.09 13.27 12.96 12.98
762 NYSE TWO Tue, Sep 26, 2023 13.37 13.38 13.04 13.05
761 NYSE TWO Mon, Sep 25, 2023 13.55 13.62 13.39 13.43
760 NYSE TWO Fri, Sep 22, 2023 13.45 13.67 13.42 13.59
759 NYSE TWO Thu, Sep 21, 2023 13.78 13.81 13.40 13.40
758 NYSE TWO Wed, Sep 20, 2023 14.09 14.17 13.90 13.91
757 NYSE TWO Tue, Sep 19, 2023 14.01 14.24 14.00 14.02
756 NYSE TWO Mon, Sep 18, 2023 13.92 14.20 13.87 14.00
755 NYSE TWO Fri, Sep 15, 2023 13.85 14.00 13.75 13.97
754 NYSE TWO Thu, Sep 14, 2023 13.75 14.02 13.72 13.93
753 NYSE TWO Wed, Sep 13, 2023 13.72 13.76 13.53 13.71
752 NYSE TWO Tue, Sep 12, 2023 13.58 13.75 13.53 13.66
751 NYSE TWO Mon, Sep 11, 2023 13.52 13.61 13.44 13.57
750 NYSE TWO Fri, Sep 8, 2023 13.42 13.59 13.38 13.44
749 NYSE TWO Thu, Sep 7, 2023 13.41 13.50 13.33 13.38
748 NYSE TWO Wed, Sep 6, 2023 13.51 13.62 13.36 13.39
747 NYSE TWO Tue, Sep 5, 2023 13.64 13.66 13.41 13.54
746 NYSE TWO Fri, Sep 1, 2023 13.83 13.94 13.81 13.81
745 NYSE TWO Thu, Aug 31, 2023 13.74 13.81 13.69 13.77
744 NYSE TWO Wed, Aug 30, 2023 13.77 13.77 13.62 13.67
743 NYSE TWO Tue, Aug 29, 2023 13.60 13.83 13.52 13.76
742 NYSE TWO Mon, Aug 28, 2023 13.33 13.67 13.25 13.61
741 NYSE TWO Fri, Aug 25, 2023 13.20 13.34 13.10 13.20
740 NYSE TWO Thu, Aug 24, 2023 13.14 13.30 13.05 13.18
739 NYSE TWO Wed, Aug 23, 2023 12.85 13.14 12.79 13.10
738 NYSE TWO Tue, Aug 22, 2023 12.90 12.94 12.74 12.79
737 NYSE TWO Mon, Aug 21, 2023 12.96 12.97 12.73 12.86
736 NYSE TWO Fri, Aug 18, 2023 12.70 12.98 12.67 12.97
735 NYSE TWO Thu, Aug 17, 2023 12.92 13.06 12.81 12.85
734 NYSE TWO Wed, Aug 16, 2023 13.00 13.07 12.90 12.91
733 NYSE TWO Tue, Aug 15, 2023 13.12 13.18 13.02 13.06
732 NYSE TWO Mon, Aug 14, 2023 13.43 13.44 13.19 13.21
731 NYSE TWO Fri, Aug 11, 2023 13.50 13.52 13.37 13.44
730 NYSE TWO Thu, Aug 10, 2023 13.73 13.76 13.48 13.54
729 NYSE TWO Wed, Aug 9, 2023 13.70 13.79 13.52 13.57
728 NYSE TWO Tue, Aug 8, 2023 13.57 13.77 13.37 13.76
727 NYSE TWO Mon, Aug 7, 2023 13.57 13.74 13.53 13.71
726 NYSE TWO Fri, Aug 4, 2023 13.18 13.60 13.18 13.57
725 NYSE TWO Thu, Aug 3, 2023 13.49 13.50 13.15 13.17
724 NYSE TWO Wed, Aug 2, 2023 13.62 13.66 13.37 13.61
723 NYSE TWO Tue, Aug 1, 2023 13.50 13.98 13.35 13.69
722 NYSE TWO Mon, Jul 31, 2023 13.64 13.68 13.34 13.41
721 NYSE TWO Fri, Jul 28, 2023 13.72 13.77 13.47 13.60
720 NYSE TWO Thu, Jul 27, 2023 13.80 13.93 13.54 13.61
719 NYSE TWO Wed, Jul 26, 2023 13.61 13.88 13.61 13.73
718 NYSE TWO Tue, Jul 25, 2023 13.53 13.71 13.46 13.56
717 NYSE TWO Mon, Jul 24, 2023 13.29 13.60 13.29 13.53
716 NYSE TWO Fri, Jul 21, 2023 13.48 13.49 13.30 13.33
715 NYSE TWO Thu, Jul 20, 2023 13.60 13.60 13.35 13.38
714 NYSE TWO Wed, Jul 19, 2023 13.50 13.63 13.48 13.61
713 NYSE TWO Tue, Jul 18, 2023 13.27 13.52 13.25 13.40
712 NYSE TWO Mon, Jul 17, 2023 13.28 13.28 13.06 13.24
711 NYSE TWO Fri, Jul 14, 2023 13.33 13.36 13.11 13.24
710 NYSE TWO Thu, Jul 13, 2023 13.28 13.48 13.27 13.42
709 NYSE TWO Wed, Jul 12, 2023 13.28 13.34 13.18 13.24
708 NYSE TWO Tue, Jul 11, 2023 13.03 13.19 13.00 13.06
707 NYSE TWO Mon, Jul 10, 2023 12.77 13.05 12.77 12.97
706 NYSE TWO Fri, Jul 7, 2023 12.53 12.96 12.50 12.86
705 NYSE TWO Thu, Jul 6, 2023 12.75 12.75 12.34 12.55
704 NYSE TWO Wed, Jul 5, 2023 13.22 13.22 12.92 12.92
703 NYSE TWO Mon, Jul 3, 2023 13.37 13.43 13.20 13.30
702 NYSE TWO Fri, Jun 30, 2023 13.94 13.95 13.74 13.43
701 NYSE TWO Thu, Jun 29, 2023 13.74 13.83 13.66 13.79
700 NYSE TWO Wed, Jun 28, 2023 13.60 13.73 13.53 13.71
699 NYSE TWO Tue, Jun 27, 2023 13.37 13.61 13.33 13.59
698 NYSE TWO Mon, Jun 26, 2023 13.21 13.55 13.21 13.40
697 NYSE TWO Fri, Jun 23, 2023 13.36 13.43 13.14 13.17
696 NYSE TWO Thu, Jun 22, 2023 13.65 13.66 13.29 13.49
695 NYSE TWO Wed, Jun 21, 2023 13.85 14.01 13.74 13.94
694 NYSE TWO Tue, Jun 20, 2023 13.98 13.99 13.80 13.84
693 NYSE TWO Fri, Jun 16, 2023 14.14 14.15 13.80 14.05
692 NYSE TWO Thu, Jun 15, 2023 13.88 14.12 13.88 14.04
691 NYSE TWO Wed, Jun 14, 2023 14.08 14.16 13.79 13.94
690 NYSE TWO Tue, Jun 13, 2023 13.95 14.10 13.94 13.98
689 NYSE TWO Mon, Jun 12, 2023 13.64 13.93 13.61 13.91
688 NYSE TWO Fri, Jun 9, 2023 13.59 13.63 13.47 13.62
687 NYSE TWO Thu, Jun 8, 2023 13.48 13.67 13.38 13.62
686 NYSE TWO Wed, Jun 7, 2023 13.40 13.60 13.33 13.52
685 NYSE TWO Tue, Jun 6, 2023 12.95 13.44 12.94 13.33
684 NYSE TWO Mon, Jun 5, 2023 13.18 13.18 12.93 13.22
683 NYSE TWO Fri, Jun 2, 2023 13.00 13.26 12.91 13.22
682 NYSE TWO Thu, Jun 1, 2023 12.50 12.91 12.45 12.86
681 NYSE TWO Wed, May 31, 2023 12.55 12.59 12.33 12.44
680 NYSE TWO Tue, May 30, 2023 12.50 12.66 12.44 12.55
679 NYSE TWO Fri, May 26, 2023 11.78 12.34 11.68 12.30
678 NYSE TWO Thu, May 25, 2023 12.00 12.04 11.57 11.77
677 NYSE TWO Wed, May 24, 2023 12.37 12.37 12.02 12.03
676 NYSE TWO Tue, May 23, 2023 12.38 12.72 12.35 12.43
675 NYSE TWO Mon, May 22, 2023 12.31 12.42 12.22 12.35
674 NYSE TWO Fri, May 19, 2023 12.48 12.50 12.17 12.31
673 NYSE TWO Thu, May 18, 2023 12.31 12.40 12.18 12.37
672 NYSE TWO Wed, May 17, 2023 11.99 12.34 11.98 12.29
671 NYSE TWO Tue, May 16, 2023 11.95 12.00 11.86 11.89
670 NYSE TWO Mon, May 15, 2023 11.93 12.08 11.89 11.95
669 NYSE TWO Fri, May 12, 2023 11.93 11.97 11.86 11.88
668 NYSE TWO Thu, May 11, 2023 11.71 11.89 11.59 11.89
667 NYSE TWO Wed, May 10, 2023 11.96 12.00 11.70 11.84
666 NYSE TWO Tue, May 9, 2023 11.73 11.87 11.67 11.76
665 NYSE TWO Mon, May 8, 2023 11.95 11.96 11.70 11.85
664 NYSE TWO Fri, May 5, 2023 11.91 12.14 11.76 11.85
663 NYSE TWO Thu, May 4, 2023 12.27 12.27 11.74 11.74
662 NYSE TWO Wed, May 3, 2023 12.55 12.68 12.32 12.32
661 NYSE TWO Tue, May 2, 2023 13.48 13.48 12.36 12.49
660 NYSE TWO Mon, May 1, 2023 13.92 14.00 13.68 13.73
659 NYSE TWO Fri, Apr 28, 2023 13.91 14.07 13.85 13.93
658 NYSE TWO Thu, Apr 27, 2023 13.63 13.87 13.63 13.86
657 NYSE TWO Wed, Apr 26, 2023 13.51 13.83 13.43 13.55
656 NYSE TWO Tue, Apr 25, 2023 13.76 13.82 13.46 13.49
655 NYSE TWO Mon, Apr 24, 2023 13.90 13.93 13.61 13.84
654 NYSE TWO Fri, Apr 21, 2023 13.92 14.03 13.73 14.01
653 NYSE TWO Thu, Apr 20, 2023 13.90 13.99 13.81 13.99
652 NYSE TWO Wed, Apr 19, 2023 13.75 14.06 13.72 14.01
651 NYSE TWO Tue, Apr 18, 2023 13.91 13.96 13.73 13.87
650 NYSE TWO Mon, Apr 17, 2023 13.65 14.01 13.53 13.91
649 NYSE TWO Fri, Apr 14, 2023 13.91 13.96 13.54 13.66
648 NYSE TWO Thu, Apr 13, 2023 13.85 13.92 13.66 13.82
647 NYSE TWO Wed, Apr 12, 2023 14.17 14.18 13.84 13.89
646 NYSE TWO Tue, Apr 11, 2023 13.87 14.03 13.81 13.92
645 NYSE TWO Mon, Apr 10, 2023 14.21 14.27 13.53 13.81
644 NYSE TWO Thu, Apr 6, 2023 14.26 14.31 14.14 14.18
643 NYSE TWO Wed, Apr 5, 2023 13.79 14.32 13.79 14.18
642 NYSE TWO Tue, Apr 4, 2023 13.96 13.99 13.69 13.95
641 NYSE TWO Mon, Apr 3, 2023 14.03 14.28 13.84 13.92
640 NYSE TWO Fri, Mar 31, 2023 14.40 14.72 14.33 14.11
639 NYSE TWO Thu, Mar 30, 2023 14.39 14.42 14.27 14.38
638 NYSE TWO Wed, Mar 29, 2023 14.24 14.29 14.16 14.22
637 NYSE TWO Tue, Mar 28, 2023 14.08 14.15 13.97 14.05
636 NYSE TWO Mon, Mar 27, 2023 14.07 14.19 13.94 14.10
635 NYSE TWO Fri, Mar 24, 2023 13.39 13.93 13.23 13.89
634 NYSE TWO Thu, Mar 23, 2023 13.90 14.13 13.41 13.42
633 NYSE TWO Wed, Mar 22, 2023 14.04 14.21 13.75 13.75
632 NYSE TWO Tue, Mar 21, 2023 14.06 14.32 14.04 14.09
631 NYSE TWO Mon, Mar 20, 2023 13.78 14.04 13.75 13.76
630 NYSE TWO Fri, Mar 17, 2023 14.20 14.32 13.67 13.70
629 NYSE TWO Thu, Mar 16, 2023 14.20 14.47 13.90 14.31
628 NYSE TWO Wed, Mar 15, 2023 14.52 14.52 13.99 14.31
627 NYSE TWO Tue, Mar 14, 2023 14.74 15.16 14.62 14.86
626 NYSE TWO Mon, Mar 13, 2023 14.39 14.57 14.05 14.38
625 NYSE TWO Fri, Mar 10, 2023 15.45 15.49 14.65 14.69
624 NYSE TWO Thu, Mar 9, 2023 16.05 16.09 15.48 15.48
623 NYSE TWO Wed, Mar 8, 2023 16.07 16.08 15.79 16.02
622 NYSE TWO Tue, Mar 7, 2023 16.28 16.37 15.90 16.00
621 NYSE TWO Mon, Mar 6, 2023 16.38 16.50 16.22 16.28
620 NYSE TWO Fri, Mar 3, 2023 16.23 16.44 16.18 16.35
619 NYSE TWO Thu, Mar 2, 2023 16.05 16.18 15.89 16.16
618 NYSE TWO Wed, Mar 1, 2023 16.52 16.59 16.10 16.13
617 NYSE TWO Tue, Feb 28, 2023 16.59 16.72 16.53 16.57
616 NYSE TWO Mon, Feb 27, 2023 16.83 16.92 16.61 16.67
615 NYSE TWO Fri, Feb 24, 2023 16.76 16.88 16.61 16.69
614 NYSE TWO Thu, Feb 23, 2023 17.02 17.09 16.83 16.92
613 NYSE TWO Wed, Feb 22, 2023 16.80 16.99 16.74 16.89
612 NYSE TWO Tue, Feb 21, 2023 17.01 17.09 16.66 16.73
611 NYSE TWO Fri, Feb 17, 2023 17.16 17.19 16.97 17.16
610 NYSE TWO Thu, Feb 16, 2023 16.86 17.27 16.82 17.13
609 NYSE TWO Wed, Feb 15, 2023 16.96 17.09 16.92 17.04
608 NYSE TWO Tue, Feb 14, 2023 17.24 17.31 16.89 17.09
607 NYSE TWO Mon, Feb 13, 2023 16.95 17.28 16.93 17.28
606 NYSE TWO Fri, Feb 10, 2023 16.88 17.11 16.81 16.94
605 NYSE TWO Thu, Feb 9, 2023 17.08 17.48 16.70 16.76
604 NYSE TWO Wed, Feb 8, 2023 17.05 17.35 16.90 17.21
603 NYSE TWO Tue, Feb 7, 2023 16.89 17.15 16.75 17.09
602 NYSE TWO Mon, Feb 6, 2023 17.48 17.66 16.95 16.98
601 NYSE TWO Fri, Feb 3, 2023 17.82 17.91 17.49 17.59
600 NYSE TWO Thu, Feb 2, 2023 18.40 18.67 18.36 18.52
599 NYSE TWO Wed, Feb 1, 2023 18.00 18.45 17.86 18.28
598 NYSE TWO Tue, Jan 31, 2023 17.76 17.94 17.70 17.94
597 NYSE TWO Mon, Jan 30, 2023 17.85 17.93 17.59 17.68
596 NYSE TWO Fri, Jan 27, 2023 17.84 18.00 17.79 17.91
595 NYSE TWO Thu, Jan 26, 2023 17.72 17.84 17.63 17.83
594 NYSE TWO Wed, Jan 25, 2023 17.60 17.73 17.54 17.60
593 NYSE TWO Tue, Jan 24, 2023 17.82 17.82 17.55 17.70
592 NYSE TWO Mon, Jan 23, 2023 17.85 17.85 17.67 17.70
591 NYSE TWO Fri, Jan 20, 2023 17.68 17.82 17.49 17.78
590 NYSE TWO Thu, Jan 19, 2023 17.39 17.70 17.30 17.66
589 NYSE TWO Wed, Jan 18, 2023 17.53 17.81 17.49 17.59
588 NYSE TWO Tue, Jan 17, 2023 17.50 17.70 17.44 17.48
587 NYSE TWO Fri, Jan 13, 2023 17.33 17.46 17.17 17.43
586 NYSE TWO Thu, Jan 12, 2023 17.15 17.46 17.00 17.41
585 NYSE TWO Wed, Jan 11, 2023 16.71 17.06 16.66 16.98
584 NYSE TWO Tue, Jan 10, 2023 16.29 16.58 16.11 16.56
583 NYSE TWO Mon, Jan 9, 2023 16.07 16.44 16.03 16.27
582 NYSE TWO Fri, Jan 6, 2023 15.94 16.08 15.82 16.02
581 NYSE TWO Thu, Jan 5, 2023 15.66 15.95 15.62 15.90
580 NYSE TWO Wed, Jan 4, 2023 15.95 16.11 15.68 15.76
579 NYSE TWO Tue, Jan 3, 2023 16.05 16.33 15.92 15.60
578 NYSE TWO Fri, Dec 30, 2022 15.71 15.85 15.65 15.77
577 NYSE TWO Thu, Dec 29, 2022 15.61 16.03 15.58 15.89
576 NYSE TWO Wed, Dec 28, 2022 16.07 16.15 15.49 15.53
575 NYSE TWO Tue, Dec 27, 2022 16.18 16.18 15.99 16.07
574 NYSE TWO Fri, Dec 23, 2022 16.02 16.19 16.02 16.13
573 NYSE TWO Thu, Dec 22, 2022 15.99 16.07 15.72 16.01
572 NYSE TWO Wed, Dec 21, 2022 15.97 16.33 15.97 16.04
571 NYSE TWO Tue, Dec 20, 2022 15.94 15.99 15.55 15.86
570 NYSE TWO Mon, Dec 19, 2022 15.96 16.27 15.89 16.01
569 NYSE TWO Fri, Dec 16, 2022 15.98 16.26 15.90 15.96
568 NYSE TWO Thu, Dec 15, 2022 16.08 16.14 15.91 16.11
567 NYSE TWO Wed, Dec 14, 2022 16.16 16.26 15.97 16.20
566 NYSE TWO Tue, Dec 13, 2022 16.61 16.85 16.17 16.18
565 NYSE TWO Mon, Dec 12, 2022 16.14 16.17 15.97 16.15
564 NYSE TWO Fri, Dec 9, 2022 16.14 16.41 16.00 16.17
563 NYSE TWO Thu, Dec 8, 2022 16.07 16.25 16.05 16.14
562 NYSE TWO Wed, Dec 7, 2022 15.95 16.23 15.84 16.05
561 NYSE TWO Tue, Dec 6, 2022 16.16 16.22 15.84 16.01
560 NYSE TWO Mon, Dec 5, 2022 16.47 16.51 16.01 16.14
559 NYSE TWO Fri, Dec 2, 2022 16.27 16.60 15.94 16.58
558 NYSE TWO Thu, Dec 1, 2022 16.49 17.03 16.44 16.52
557 NYSE TWO Wed, Nov 30, 2022 16.11 16.40 15.85 16.40
556 NYSE TWO Tue, Nov 29, 2022 16.05 16.28 15.98 16.19
555 NYSE TWO Mon, Nov 28, 2022 16.27 16.39 16.07 16.08
554 NYSE TWO Fri, Nov 25, 2022 16.15 16.50 16.15 16.41
553 NYSE TWO Wed, Nov 23, 2022 16.17 16.48 16.07 16.31
552 NYSE TWO Tue, Nov 22, 2022 16.17 16.35 16.06 16.19
551 NYSE TWO Mon, Nov 21, 2022 15.99 16.21 15.82 16.10
550 NYSE TWO Fri, Nov 18, 2022 16.10 16.20 15.69 15.92
549 NYSE TWO Thu, Nov 17, 2022 16.02 16.13 15.72 15.89
548 NYSE TWO Wed, Nov 16, 2022 16.49 16.61 16.27 16.41
547 NYSE TWO Tue, Nov 15, 2022 16.85 16.99 16.33 16.57
546 NYSE TWO Mon, Nov 14, 2022 16.65 16.89 16.26 16.50
545 NYSE TWO Fri, Nov 11, 2022 16.23 16.86 16.10 16.74
544 NYSE TWO Thu, Nov 10, 2022 15.79 16.65 15.75 16.59
543 NYSE TWO Wed, Nov 9, 2022 14.30 15.55 14.16 15.30
542 NYSE TWO Tue, Nov 8, 2022 14.75 14.77 14.42 14.50
541 NYSE TWO Mon, Nov 7, 2022 14.35 14.64 14.17 14.57
540 NYSE TWO Fri, Nov 4, 2022 13.70 14.35 13.65 14.27
539 NYSE TWO Thu, Nov 3, 2022 13.88 13.88 13.15 13.46
538 NYSE TWO Wed, Nov 2, 2022 13.99 14.49 13.67 14.06
537 NYSE TWO Tue, Nov 1, 2022 14.40 14.60 14.12 14.20
536 NYSE TWO Mon, Oct 31, 2022 14.28 14.56 14.04 14.24
535 NYSE TWO Fri, Oct 28, 2022 14.28 14.44 14.00 14.32
534 NYSE TWO Thu, Oct 27, 2022 14.00 14.44 13.92 14.08
533 NYSE TWO Wed, Oct 26, 2022 13.72 14.16 13.60 13.88
532 NYSE TWO Tue, Oct 25, 2022 12.96 13.72 12.64 13.68
531 NYSE TWO Mon, Oct 24, 2022 12.96 13.16 12.72 12.92
530 NYSE TWO Fri, Oct 21, 2022 12.84 13.00 12.60 12.92
529 NYSE TWO Thu, Oct 20, 2022 12.80 13.00 12.64 12.68
528 NYSE TWO Wed, Oct 19, 2022 83.88 83.88 78.08 78.84
527 NYSE TWO Tue, Oct 18, 2022 87.28 88.90 84.40 84.52
526 NYSE TWO Mon, Oct 17, 2022 86.00 89.68 84.36 85.32
525 NYSE TWO Fri, Oct 14, 2022 89.28 90.36 84.52 84.72
524 NYSE TWO Thu, Oct 13, 2022 87.56 89.56 86.20 88.36
523 NYSE TWO Wed, Oct 12, 2022 90.80 90.80 87.48 89.84
522 NYSE TWO Tue, Oct 11, 2022 85.88 91.00 83.24 90.48
521 NYSE TWO Mon, Oct 10, 2022 90.20 90.20 85.16 86.24
520 NYSE TWO Fri, Oct 7, 2022 91.00 91.44 88.90 90.24
519 NYSE TWO Thu, Oct 6, 2022 95.52 97.12 92.40 92.56
518 NYSE TWO Wed, Oct 5, 2022 95.96 98.24 94.04 95.72
517 NYSE TWO Tue, Oct 4, 2022 97.76 99.58 96.88 97.12
516 NYSE TWO Mon, Oct 3, 2022 94.40 96.15 91.44 95.48
515 NYSE TWO Fri, Sep 30, 2022 93.60 98.08 93.40 93.68
514 NYSE TWO Thu, Sep 29, 2022 93.60 95.40 92.12 94.08
513 NYSE TWO Wed, Sep 28, 2022 92.52 95.24 92.08 94.48
512 NYSE TWO Tue, Sep 27, 2022 91.40 94.79 90.44 92.40
511 NYSE TWO Mon, Sep 26, 2022 89.04 91.46 88.98 89.80
510 NYSE TWO Fri, Sep 23, 2022 89.08 91.52 88.04 89.72
509 NYSE TWO Thu, Sep 22, 2022 93.80 94.48 86.44 89.80
508 NYSE TWO Wed, Sep 21, 2022 94.64 96.68 93.60 94.04
507 NYSE TWO Tue, Sep 20, 2022 94.28 97.12 93.52 94.00
506 NYSE TWO Mon, Sep 19, 2022 95.08 96.92 91.36 94.96
505 NYSE TWO Fri, Sep 16, 2022 98.28 98.74 96.04 96.88
504 NYSE TWO Thu, Sep 15, 2022 97.00 101.72 97.00 99.80
503 NYSE TWO Wed, Sep 14, 2022 97.76 99.80 96.62 98.24
502 NYSE TWO Tue, Sep 13, 2022 96.00 98.36 95.32 96.52
501 NYSE TWO Mon, Sep 12, 2022 94.52 99.45 94.52 99.00
500 NYSE TWO Fri, Sep 9, 2022 92.48 94.94 90.96 93.92
499 NYSE TWO Thu, Sep 8, 2022 88.40 93.40 87.76 92.48
498 NYSE TWO Wed, Sep 7, 2022 82.12 89.24 81.84 88.88
497 NYSE TWO Tue, Sep 6, 2022 86.16 87.48 81.96 82.12
496 NYSE TWO Fri, Sep 2, 2022 85.20 85.36 82.60 84.28
495 NYSE TWO Thu, Sep 1, 2022 82.00 84.16 79.84 84.08
494 NYSE TWO Wed, Aug 31, 2022 84.00 86.28 81.24 83.12
493 NYSE TWO Tue, Aug 30, 2022 85.08 85.36 81.32 81.68
492 NYSE TWO Mon, Aug 29, 2022 84.04 85.16 82.96 83.32
491 NYSE TWO Fri, Aug 26, 2022 88.48 89.64 83.96 84.72
490 NYSE TWO Thu, Aug 25, 2022 90.00 90.20 87.08 88.76
489 NYSE TWO Wed, Aug 24, 2022 84.56 89.62 80.72 88.20
488 NYSE TWO Tue, Aug 23, 2022 84.32 86.06 81.56 85.64
487 NYSE TWO Mon, Aug 22, 2022 83.20 85.28 81.44 84.80
486 NYSE TWO Fri, Aug 19, 2022 82.16 83.28 80.08 81.36
485 NYSE TWO Thu, Aug 18, 2022 84.48 84.60 81.40 82.84
484 NYSE TWO Wed, Aug 17, 2022 88.60 88.76 84.08 84.40
483 NYSE TWO Tue, Aug 16, 2022 92.72 93.44 89.00 89.60
482 NYSE TWO Mon, Aug 15, 2022 92.52 93.82 91.20 93.20
481 NYSE TWO Fri, Aug 12, 2022 93.00 94.44 90.64 93.56
480 NYSE TWO Thu, Aug 11, 2022 109.00 113.12 102.96 103.00
479 NYSE TWO Wed, Aug 10, 2022 106.68 108.36 105.92 108.04
478 NYSE TWO Tue, Aug 9, 2022 107.48 108.22 104.48 105.40
477 NYSE TWO Mon, Aug 8, 2022 104.52 110.32 103.12 108.28
476 NYSE TWO Fri, Aug 5, 2022 99.04 102.48 95.20 102.36
475 NYSE TWO Thu, Aug 4, 2022 106.32 106.32 101.10 102.08
474 NYSE TWO Wed, Aug 3, 2022 105.92 106.64 102.92 105.80
473 NYSE TWO Tue, Aug 2, 2022 99.84 104.16 99.64 103.24
472 NYSE TWO Mon, Aug 1, 2022 98.96 101.24 97.92 100.32
471 NYSE TWO Fri, Jul 29, 2022 100.44 102.12 99.52 100.12
470 NYSE TWO Thu, Jul 28, 2022 100.08 101.50 97.90 100.76
469 NYSE TWO Wed, Jul 27, 2022 103.88 105.20 95.08 100.44
468 NYSE TWO Tue, Jul 26, 2022 100.44 106.00 99.40 103.80
467 NYSE TWO Mon, Jul 25, 2022 99.40 101.84 98.08 100.52
466 NYSE TWO Fri, Jul 22, 2022 110.44 111.05 99.88 100.72
465 NYSE TWO Thu, Jul 21, 2022 108.00 113.44 107.76 109.88
464 NYSE TWO Wed, Jul 20, 2022 105.40 107.48 102.52 105.84
463 NYSE TWO Tue, Jul 19, 2022 104.24 105.08 101.44 103.80
462 NYSE TWO Mon, Jul 18, 2022 106.40 108.16 102.28 102.44
461 NYSE TWO Fri, Jul 15, 2022 105.92 107.04 101.16 105.56
460 NYSE TWO Thu, Jul 14, 2022 104.32 104.76 100.48 103.96
459 NYSE TWO Wed, Jul 13, 2022 102.56 106.00 100.64 103.24
458 NYSE TWO Tue, Jul 12, 2022 104.76 106.72 102.44 104.52
457 NYSE TWO Mon, Jul 11, 2022 105.76 106.92 101.88 104.88
456 NYSE TWO Fri, Jul 8, 2022 102.24 108.48 100.68 106.80
455 NYSE TWO Thu, Jul 7, 2022 97.20 103.92 97.20 103.80
454 NYSE TWO Wed, Jul 6, 2022 95.36 99.32 95.36 97.88
453 NYSE TWO Tue, Jul 5, 2022 89.92 95.76 87.88 95.36
452 NYSE TWO Fri, Jul 1, 2022 87.68 90.92 86.44 90.40
451 NYSE TWO Thu, Jun 30, 2022 84.20 87.64 83.16 87.32
450 NYSE TWO Wed, Jun 29, 2022 85.84 86.88 84.80 85.04
449 NYSE TWO Tue, Jun 28, 2022 87.96 90.08 85.64 86.40
448 NYSE TWO Mon, Jun 27, 2022 88.16 89.28 86.24 87.80
447 NYSE TWO Fri, Jun 24, 2022 90.00 90.16 86.44 87.92
446 NYSE TWO Thu, Jun 23, 2022 80.88 89.96 79.24 89.84
445 NYSE TWO Wed, Jun 22, 2022 78.48 81.60 77.61 79.96
444 NYSE TWO Tue, Jun 21, 2022 77.28 81.00 77.28 79.36
443 NYSE TWO Fri, Jun 17, 2022 73.48 77.88 73.18 76.60
442 NYSE TWO Thu, Jun 16, 2022 72.60 75.08 69.64 72.56
441 NYSE TWO Wed, Jun 15, 2022 77.64 78.44 74.04 76.08
440 NYSE TWO Tue, Jun 14, 2022 74.20 76.00 70.96 75.08
439 NYSE TWO Mon, Jun 13, 2022 75.40 77.92 73.16 74.20
438 NYSE TWO Fri, Jun 10, 2022 78.56 79.04 76.48 78.44
437 NYSE TWO Thu, Jun 9, 2022 84.00 86.44 79.88 80.16
436 NYSE TWO Wed, Jun 8, 2022 81.80 85.64 81.52 85.20
435 NYSE TWO Tue, Jun 7, 2022 77.16 82.12 76.60 81.84
434 NYSE TWO Mon, Jun 6, 2022 79.80 81.52 77.48 78.20
433 NYSE TWO Fri, Jun 3, 2022 78.36 79.32 76.16 78.36
432 NYSE TWO Thu, Jun 2, 2022 73.52 80.42 72.70 79.44
431 NYSE TWO Wed, Jun 1, 2022 76.40 77.60 70.76 72.72
430 NYSE TWO Tue, May 31, 2022 78.92 81.24 75.32 76.40
429 NYSE TWO Fri, May 27, 2022 77.52 80.26 77.52 78.80
428 NYSE TWO Thu, May 26, 2022 77.64 79.84 76.60 76.88
427 NYSE TWO Wed, May 25, 2022 75.32 79.36 75.32 77.60
426 NYSE TWO Tue, May 24, 2022 76.28 77.00 73.88 75.20
425 NYSE TWO Mon, May 23, 2022 79.44 79.64 76.00 76.92
424 NYSE TWO Fri, May 20, 2022 77.72 79.60 74.08 78.00
423 NYSE TWO Thu, May 19, 2022 75.00 79.72 75.00 76.76
422 NYSE TWO Wed, May 18, 2022 76.88 79.84 74.68 75.00
421 NYSE TWO Tue, May 17, 2022 78.32 78.60 73.60 78.12
420 NYSE TWO Mon, May 16, 2022 75.60 78.04 74.92 76.92
419 NYSE TWO Fri, May 13, 2022 69.36 76.86 69.36 76.68
418 NYSE TWO Thu, May 12, 2022 64.32 68.52 61.84 68.00
417 NYSE TWO Wed, May 11, 2022 61.68 66.54 61.48 65.00
416 NYSE TWO Tue, May 10, 2022 68.08 69.36 59.28 62.32
415 NYSE TWO Mon, May 9, 2022 68.16 71.48 63.88 66.68
414 NYSE TWO Fri, May 6, 2022 71.56 72.72 62.56 70.68
413 NYSE TWO Thu, May 5, 2022 75.20 75.20 69.00 72.04
412 NYSE TWO Wed, May 4, 2022 74.12 77.56 69.68 77.36
411 NYSE TWO Tue, May 3, 2022 73.36 76.20 72.28 74.04
410 NYSE TWO Mon, May 2, 2022 70.36 74.80 70.04 73.60
409 NYSE TWO Fri, Apr 29, 2022 73.52 74.52 71.00 71.08
408 NYSE TWO Thu, Apr 28, 2022 73.48 75.16 70.60 74.76
407 NYSE TWO Wed, Apr 27, 2022 76.20 76.76 72.08 72.88
406 NYSE TWO Tue, Apr 26, 2022 79.00 80.76 76.36 76.80
405 NYSE TWO Mon, Apr 25, 2022 74.32 80.56 74.00 80.12
404 NYSE TWO Fri, Apr 22, 2022 76.84 80.20 74.16 75.08
403 NYSE TWO Thu, Apr 21, 2022 87.20 87.46 77.28 77.88
402 NYSE TWO Wed, Apr 20, 2022 91.60 93.16 86.62 86.76
401 NYSE TWO Tue, Apr 19, 2022 88.76 92.20 87.44 91.20
400 NYSE TWO Mon, Apr 18, 2022 91.48 92.64 87.84 89.12
399 NYSE TWO Thu, Apr 14, 2022 92.00 93.78 90.24 92.28
398 NYSE TWO Wed, Apr 13, 2022 93.48 95.64 91.80 92.40
397 NYSE TWO Tue, Apr 12, 2022 96.28 98.40 92.40 93.20
396 NYSE TWO Mon, Apr 11, 2022 95.40 97.12 92.84 94.84
395 NYSE TWO Fri, Apr 8, 2022 97.52 98.28 95.48 96.36
394 NYSE TWO Thu, Apr 7, 2022 97.60 100.48 96.72 99.16
393 NYSE TWO Wed, Apr 6, 2022 99.16 99.16 93.08 98.52
392 NYSE TWO Tue, Apr 5, 2022 103.76 104.32 100.16 101.56
391 NYSE TWO Mon, Apr 4, 2022 104.00 105.24 101.80 103.52
390 NYSE TWO Fri, Apr 1, 2022 101.40 104.96 100.96 104.20
389 NYSE TWO Thu, Mar 31, 2022 100.00 103.44 98.12 101.40
388 NYSE TWO Wed, Mar 30, 2022 100.80 101.88 98.72 99.20
387 NYSE TWO Tue, Mar 29, 2022 97.96 100.40 97.60 100.08
386 NYSE TWO Mon, Mar 28, 2022 94.32 96.72 94.00 96.28
385 NYSE TWO Fri, Mar 25, 2022 96.72 97.76 93.08 94.36
384 NYSE TWO Thu, Mar 24, 2022 96.36 97.16 93.76 96.00
383 NYSE TWO Wed, Mar 23, 2022 95.60 97.00 94.40 95.48
382 NYSE TWO Tue, Mar 22, 2022 91.60 96.88 91.56 96.44
381 NYSE TWO Mon, Mar 21, 2022 92.28 94.56 90.60 91.56
380 NYSE TWO Fri, Mar 18, 2022 87.04 94.12 85.12 94.00
379 NYSE TWO Thu, Mar 17, 2022 79.20 87.80 77.30 87.68
378 NYSE TWO Wed, Mar 16, 2022 79.60 82.40 77.92 79.80
377 NYSE TWO Tue, Mar 15, 2022 71.68 79.00 70.56 79.00
376 NYSE TWO Mon, Mar 14, 2022 87.56 88.48 71.54 72.28
375 NYSE TWO Fri, Mar 11, 2022 88.56 89.60 86.16 87.24
374 NYSE TWO Thu, Mar 10, 2022 88.56 91.68 87.16 88.44
373 NYSE TWO Wed, Mar 9, 2022 82.40 90.08 82.40 89.84
372 NYSE TWO Tue, Mar 8, 2022 83.72 84.84 79.88 81.04
371 NYSE TWO Mon, Mar 7, 2022 87.96 89.44 82.40 83.76
370 NYSE TWO Fri, Mar 4, 2022 80.00 87.88 80.00 87.48
369 NYSE TWO Thu, Mar 3, 2022 79.88 81.00 74.52 76.92
368 NYSE TWO Wed, Mar 2, 2022 79.48 80.24 74.68 79.12
367 NYSE TWO Tue, Mar 1, 2022 80.60 84.56 78.72 79.40
366 NYSE TWO Mon, Feb 28, 2022 80.40 83.40 78.16 80.88
365 NYSE TWO Fri, Feb 25, 2022 77.16 81.56 77.16 81.20
364 NYSE TWO Thu, Feb 24, 2022 69.00 76.88 68.46 76.80
363 NYSE TWO Wed, Feb 23, 2022 76.44 76.48 71.12 71.16
362 NYSE TWO Tue, Feb 22, 2022 77.20 79.52 75.68 75.92
361 NYSE TWO Fri, Feb 18, 2022 80.28 81.16 77.36 78.32
360 NYSE TWO Thu, Feb 17, 2022 86.48 87.36 79.88 80.68
359 NYSE TWO Wed, Feb 16, 2022 86.64 88.28 83.46 87.60
358 NYSE TWO Tue, Feb 15, 2022 84.96 87.48 83.84 87.48
357 NYSE TWO Mon, Feb 14, 2022 85.04 88.16 81.64 83.20
356 NYSE TWO Fri, Feb 11, 2022 85.84 89.72 85.80 86.04
355 NYSE TWO Thu, Feb 10, 2022 79.88 87.52 79.36 86.28
354 NYSE TWO Wed, Feb 9, 2022 77.72 82.52 77.52 82.32
353 NYSE TWO Tue, Feb 8, 2022 74.56 77.16 72.96 77.00
352 NYSE TWO Mon, Feb 7, 2022 70.80 76.06 70.56 75.16
351 NYSE TWO Fri, Feb 4, 2022 67.00 72.04 66.32 71.60
350 NYSE TWO Thu, Feb 3, 2022 64.64 68.92 64.04 66.96
349 NYSE TWO Wed, Feb 2, 2022 68.60 68.60 64.60 66.60
348 NYSE TWO Tue, Feb 1, 2022 67.68 69.16 64.72 68.28
347 NYSE TWO Mon, Jan 31, 2022 61.28 66.36 61.14 66.32
346 NYSE TWO Fri, Jan 28, 2022 60.16 61.48 57.44 61.32
345 NYSE TWO Thu, Jan 27, 2022 63.68 63.68 60.04 60.04
344 NYSE TWO Wed, Jan 26, 2022 68.64 69.60 62.16 62.68
343 NYSE TWO Tue, Jan 25, 2022 66.08 68.04 64.48 67.08
342 NYSE TWO Mon, Jan 24, 2022 63.44 68.54 59.72 68.24
341 NYSE TWO Fri, Jan 21, 2022 67.80 68.56 64.88 65.28
340 NYSE TWO Thu, Jan 20, 2022 68.16 72.64 68.00 68.24
339 NYSE TWO Wed, Jan 19, 2022 72.20 73.84 67.36 67.60
338 NYSE TWO Tue, Jan 18, 2022 76.92 77.28 70.78 71.32
337 NYSE TWO Fri, Jan 14, 2022 81.44 81.44 74.20 78.44
336 NYSE TWO Thu, Jan 13, 2022 89.60 90.60 82.44 82.52
335 NYSE TWO Wed, Jan 12, 2022 94.00 95.36 89.96 90.44
334 NYSE TWO Tue, Jan 11, 2022 89.16 95.16 89.16 94.36
333 NYSE TWO Mon, Jan 10, 2022 91.92 92.30 85.16 89.64
332 NYSE TWO Fri, Jan 7, 2022 93.72 94.04 89.44 93.04
331 NYSE TWO Thu, Jan 6, 2022 96.28 97.20 92.94 94.12
330 NYSE TWO Wed, Jan 5, 2022 101.76 103.56 98.04 98.12
329 NYSE TWO Tue, Jan 4, 2022 108.24 110.00 101.96 102.68
328 NYSE TWO Mon, Jan 3, 2022 108.28 111.08 105.80 111.00
327 NYSE TWO Fri, Dec 31, 2021 109.62 112.20 107.80 108.00
326 NYSE TWO Thu, Dec 30, 2021 107.44 110.60 107.32 109.24
325 NYSE TWO Wed, Dec 29, 2021 106.48 107.52 104.64 107.08
324 NYSE TWO Tue, Dec 28, 2021 106.96 108.56 105.76 106.68
323 NYSE TWO Mon, Dec 27, 2021 110.00 110.68 106.96 107.24
322 NYSE TWO Thu, Dec 23, 2021 109.04 110.46 106.84 109.56
321 NYSE TWO Wed, Dec 22, 2021 103.24 108.40 102.56 108.24
320 NYSE TWO Tue, Dec 21, 2021 97.84 103.32 97.28 103.24
319 NYSE TWO Mon, Dec 20, 2021 92.12 98.34 91.48 96.88
318 NYSE TWO Fri, Dec 17, 2021 87.82 93.40 85.72 93.32
317 NYSE TWO Thu, Dec 16, 2021 93.76 95.00 86.24 88.44
316 NYSE TWO Wed, Dec 15, 2021 89.68 94.28 87.66 94.16
315 NYSE TWO Tue, Dec 14, 2021 90.86 93.00 88.72 90.20
314 NYSE TWO Mon, Dec 13, 2021 91.20 93.48 89.80 91.88
313 NYSE TWO Fri, Dec 10, 2021 91.04 93.00 90.68 91.44
312 NYSE TWO Thu, Dec 9, 2021 94.56 95.04 91.40 91.80
311 NYSE TWO Wed, Dec 8, 2021 94.04 95.97 92.88 94.76
310 NYSE TWO Tue, Dec 7, 2021 90.56 95.22 90.32 93.64
309 NYSE TWO Mon, Dec 6, 2021 88.96 90.22 86.28 89.52
308 NYSE TWO Fri, Dec 3, 2021 92.64 93.80 85.80 86.48
307 NYSE TWO Thu, Dec 2, 2021 90.04 92.36 90.04 92.32
306 NYSE TWO Wed, Dec 1, 2021 88.56 92.12 87.98 90.00
305 NYSE TWO Tue, Nov 30, 2021 85.80 89.84 85.12 88.00
304 NYSE TWO Mon, Nov 29, 2021 86.36 87.68 84.88 85.72
303 NYSE TWO Fri, Nov 26, 2021 87.44 88.48 85.98 86.36
302 NYSE TWO Wed, Nov 24, 2021 88.40 90.12 86.00 88.52
301 NYSE TWO Tue, Nov 23, 2021 91.80 93.00 87.68 88.72
300 NYSE TWO Mon, Nov 22, 2021 96.00 96.00 91.62 92.64
299 NYSE TWO Fri, Nov 19, 2021 95.72 97.10 94.72 95.04
298 NYSE TWO Thu, Nov 18, 2021 101.28 101.28 95.84 96.04
297 NYSE TWO Wed, Nov 17, 2021 101.48 102.04 100.16 101.16
296 NYSE TWO Tue, Nov 16, 2021 101.04 102.20 100.37 101.04
295 NYSE TWO Mon, Nov 15, 2021 101.84 102.56 100.68 101.36
294 NYSE TWO Fri, Nov 12, 2021 101.40 102.52 99.20 102.04
293 NYSE TWO Thu, Nov 11, 2021 101.48 104.00 100.80 101.72
292 NYSE TWO Wed, Nov 10, 2021 98.48 102.00 97.60 101.20
291 NYSE TWO Tue, Nov 9, 2021 102.08 102.46 98.36 98.88
290 NYSE TWO Mon, Nov 8, 2021 99.84 102.80 99.50 102.00
289 NYSE TWO Fri, Nov 5, 2021 100.64 101.92 99.04 99.68
288 NYSE TWO Thu, Nov 4, 2021 99.12 102.84 98.76 100.44
287 NYSE TWO Wed, Nov 3, 2021 98.24 100.06 97.20 98.96
286 NYSE TWO Tue, Nov 2, 2021 100.00 100.81 97.12 98.84
285 NYSE TWO Mon, Nov 1, 2021 96.96 100.24 96.80 99.84
284 NYSE TWO Fri, Oct 29, 2021 95.28 100.08 94.00 98.00
283 NYSE TWO Thu, Oct 28, 2021 95.84 98.28 93.78 96.68
282 NYSE TWO Wed, Oct 27, 2021 94.88 96.08 93.76 95.40
281 NYSE TWO Tue, Oct 26, 2021 94.80 95.38 92.96 95.16
280 NYSE TWO Mon, Oct 25, 2021 95.04 96.20 93.16 93.96
279 NYSE TWO Fri, Oct 22, 2021 98.04 98.44 94.68 94.84
278 NYSE TWO Thu, Oct 21, 2021 96.04 97.88 94.40 97.84
277 NYSE TWO Wed, Oct 20, 2021 95.44 97.52 92.20 96.00
276 NYSE TWO Tue, Oct 19, 2021 93.76 95.54 92.40 94.28
275 NYSE TWO Mon, Oct 18, 2021 95.28 96.00 92.32 94.16
274 NYSE TWO Fri, Oct 15, 2021 96.12 98.20 94.60 95.84
273 NYSE TWO Thu, Oct 14, 2021 97.88 98.00 93.92 94.92
272 NYSE TWO Wed, Oct 13, 2021 98.20 99.56 93.96 96.32
271 NYSE TWO Tue, Oct 12, 2021 90.16 99.64 83.24 98.56
270 NYSE TWO Mon, Oct 11, 2021 101.32 101.54 92.92 93.64
269 NYSE TWO Fri, Oct 8, 2021 103.40 105.40 100.20 101.32
268 NYSE TWO Thu, Oct 7, 2021 106.84 107.60 103.12 104.24
267 NYSE TWO Wed, Oct 6, 2021 103.24 106.64 102.24 106.60
266 NYSE TWO Tue, Oct 5, 2021 102.80 105.76 102.00 104.24
265 NYSE TWO Mon, Oct 4, 2021 103.60 104.84 100.80 102.80
264 NYSE TWO Fri, Oct 1, 2021 104.44 105.84 100.48 103.80
263 NYSE TWO Thu, Sep 30, 2021 104.68 107.72 103.10 104.84
262 NYSE TWO Wed, Sep 29, 2021 104.64 110.70 104.60 104.68
261 NYSE TWO Tue, Sep 28, 2021 106.72 107.20 102.92 104.60
260 NYSE TWO Mon, Sep 27, 2021 114.20 115.04 107.88 107.92
259 NYSE TWO Fri, Sep 24, 2021 112.92 113.86 111.87 112.40
258 NYSE TWO Thu, Sep 23, 2021 112.28 114.92 111.28 113.84
257 NYSE TWO Wed, Sep 22, 2021 114.12 114.40 111.68 112.36
256 NYSE TWO Tue, Sep 21, 2021 113.96 117.68 111.36 113.24
255 NYSE TWO Mon, Sep 20, 2021 114.28 115.44 111.88 113.92
254 NYSE TWO Fri, Sep 17, 2021 117.96 118.50 111.88 116.04
253 NYSE TWO Thu, Sep 16, 2021 123.52 124.96 118.36 118.68
252 NYSE TWO Wed, Sep 15, 2021 123.12 126.44 122.72 124.08
251 NYSE TWO Tue, Sep 14, 2021 126.24 130.12 123.80 124.56
250 NYSE TWO Mon, Sep 13, 2021 127.16 128.84 121.44 127.84
249 NYSE TWO Fri, Sep 10, 2021 127.20 133.20 125.48 127.00
248 NYSE TWO Thu, Sep 9, 2021 126.40 131.44 121.16 126.04
247 NYSE TWO Wed, Sep 8, 2021 136.92 136.92 128.56 129.32
246 NYSE TWO Tue, Sep 7, 2021 146.52 147.40 141.16 141.92
245 NYSE TWO Fri, Sep 3, 2021 149.80 149.80 144.92 145.92
244 NYSE TWO Thu, Sep 2, 2021 140.60 153.88 140.20 149.52
243 NYSE TWO Wed, Sep 1, 2021 140.12 142.48 137.88 139.80
242 NYSE TWO Tue, Aug 31, 2021 150.36 150.60 138.40 140.00
241 NYSE TWO Mon, Aug 30, 2021 147.48 151.16 146.68 151.00
240 NYSE TWO Fri, Aug 27, 2021 143.92 148.34 143.28 147.32
239 NYSE TWO Thu, Aug 26, 2021 143.12 145.08 141.04 143.00
238 NYSE TWO Wed, Aug 25, 2021 141.28 146.08 140.80 144.00
237 NYSE TWO Tue, Aug 24, 2021 144.00 144.00 141.60 142.08
236 NYSE TWO Mon, Aug 23, 2021 141.88 147.64 141.40 143.88
235 NYSE TWO Fri, Aug 20, 2021 135.36 141.96 135.32 140.44
234 NYSE TWO Thu, Aug 19, 2021 139.40 141.84 135.16 137.04
233 NYSE TWO Wed, Aug 18, 2021 138.00 140.08 135.08 139.20
232 NYSE TWO Tue, Aug 17, 2021 138.88 139.48 136.84 138.60
231 NYSE TWO Mon, Aug 16, 2021 140.68 143.52 136.48 139.96
230 NYSE TWO Fri, Aug 13, 2021 140.64 141.42 137.64 140.12
229 NYSE TWO Thu, Aug 12, 2021 136.16 143.20 133.24 139.80
228 NYSE TWO Wed, Aug 11, 2021 133.92 136.40 133.40 135.44
227 NYSE TWO Tue, Aug 10, 2021 140.52 141.42 130.04 135.00
226 NYSE TWO Mon, Aug 9, 2021 141.80 142.40 136.00 141.60
225 NYSE TWO Fri, Aug 6, 2021 144.40 144.40 139.72 142.40
224 NYSE TWO Thu, Aug 5, 2021 153.00 153.00 142.84 145.32
223 NYSE TWO Wed, Aug 4, 2021 150.16 156.40 149.24 154.56
222 NYSE TWO Tue, Aug 3, 2021 148.52 154.68 148.32 151.12
221 NYSE TWO Mon, Aug 2, 2021 146.80 150.52 145.44 149.12
220 NYSE TWO Fri, Jul 30, 2021 149.40 150.04 146.80 147.16
219 NYSE TWO Thu, Jul 29, 2021 152.08 152.60 149.32 149.96
218 NYSE TWO Wed, Jul 28, 2021 147.20 152.76 145.68 151.84
217 NYSE TWO Tue, Jul 27, 2021 145.84 148.04 141.84 147.80
216 NYSE TWO Mon, Jul 26, 2021 146.92 148.32 145.70 146.60
215 NYSE TWO Fri, Jul 23, 2021 141.72 148.32 140.86 147.52
214 NYSE TWO Thu, Jul 22, 2021 142.76 142.80 139.30 141.68
213 NYSE TWO Wed, Jul 21, 2021 139.24 143.24 138.24 143.00
212 NYSE TWO Tue, Jul 20, 2021 138.60 141.40 138.20 139.20
211 NYSE TWO Mon, Jul 19, 2021 133.96 139.92 133.96 138.64
210 NYSE TWO Fri, Jul 16, 2021 138.40 139.96 136.16 136.40
209 NYSE TWO Thu, Jul 15, 2021 137.64 139.44 135.36 138.40
208 NYSE TWO Wed, Jul 14, 2021 143.44 145.60 137.68 138.68
207 NYSE TWO Tue, Jul 13, 2021 143.60 147.85 142.44 142.76
206 NYSE TWO Mon, Jul 12, 2021 143.08 145.76 140.44 144.88
205 NYSE TWO Fri, Jul 9, 2021 143.88 146.28 141.68 142.84
204 NYSE TWO Thu, Jul 8, 2021 145.88 147.08 143.12 143.64
203 NYSE TWO Wed, Jul 7, 2021 149.00 149.56 146.84 148.00
202 NYSE TWO Tue, Jul 6, 2021 154.56 155.76 147.72 149.08
201 NYSE TWO Fri, Jul 2, 2021 154.32 155.72 152.36 154.60
200 NYSE TWO Thu, Jul 1, 2021 160.88 162.28 153.80 154.88
199 NYSE TWO Wed, Jun 30, 2021 156.48 163.00 154.44 162.28
198 NYSE TWO Tue, Jun 29, 2021 158.88 162.00 154.08 156.76
197 NYSE TWO Mon, Jun 28, 2021 158.64 161.76 155.92 159.68
196 NYSE TWO Fri, Jun 25, 2021 163.32 164.26 155.36 157.60
195 NYSE TWO Thu, Jun 24, 2021 167.36 171.92 162.68 163.32
194 NYSE TWO Wed, Jun 23, 2021 167.92 170.20 165.80 167.12
193 NYSE TWO Tue, Jun 22, 2021 166.20 173.10 166.20 167.92
192 NYSE TWO Mon, Jun 21, 2021 172.92 177.32 163.12 168.40
191 NYSE TWO Fri, Jun 18, 2021 169.88 179.32 168.68 173.00
190 NYSE TWO Thu, Jun 17, 2021 162.28 174.63 158.88 170.72
189 NYSE TWO Wed, Jun 16, 2021 158.08 168.24 157.20 165.68
188 NYSE TWO Tue, Jun 15, 2021 154.12 159.72 150.40 158.08
187 NYSE TWO Mon, Jun 14, 2021 149.44 154.64 147.80 153.00
186 NYSE TWO Fri, Jun 11, 2021 148.00 149.36 142.00 147.20
185 NYSE TWO Thu, Jun 10, 2021 151.00 152.00 147.60 148.00
184 NYSE TWO Wed, Jun 9, 2021 148.04 151.92 146.36 147.96
183 NYSE TWO Tue, Jun 8, 2021 139.60 147.24 137.12 146.00
182 NYSE TWO Mon, Jun 7, 2021 142.32 144.20 137.52 138.92
181 NYSE TWO Fri, Jun 4, 2021 146.48 148.00 140.64 140.80
180 NYSE TWO Thu, Jun 3, 2021 150.24 151.28 146.16 146.60
179 NYSE TWO Wed, Jun 2, 2021 154.60 155.22 149.04 150.68
178 NYSE TWO Tue, Jun 1, 2021 145.56 156.64 144.36 153.60
177 NYSE TWO Fri, May 28, 2021 148.28 155.52 142.40 143.76
176 NYSE TWO Thu, May 27, 2021 136.04 147.96 135.44 147.00
175 NYSE TWO Wed, May 26, 2021 138.92 139.27 133.13 135.40
174 NYSE TWO Tue, May 25, 2021 135.32 140.68 133.78 138.24
173 NYSE TWO Mon, May 24, 2021 136.32 138.36 133.52 135.72
172 NYSE TWO Fri, May 21, 2021 128.24 138.36 127.28 136.12
171 NYSE TWO Thu, May 20, 2021 122.68 135.00 121.80 127.12
170 NYSE TWO Wed, May 19, 2021 124.28 125.40 121.04 122.64
169 NYSE TWO Tue, May 18, 2021 120.52 128.64 119.76 124.76
168 NYSE TWO Mon, May 17, 2021 118.40 123.30 118.08 120.44
167 NYSE TWO Fri, May 14, 2021 118.36 123.29 117.04 119.84
166 NYSE TWO Thu, May 13, 2021 124.56 127.08 114.92 116.56
165 NYSE TWO Wed, May 12, 2021 124.96 127.88 121.32 124.44
164 NYSE TWO Tue, May 11, 2021 132.28 136.64 126.04 127.32
163 NYSE TWO Mon, May 10, 2021 135.40 137.88 131.92 133.92
162 NYSE TWO Fri, May 7, 2021 127.32 135.40 124.80 133.96
161 NYSE TWO Thu, May 6, 2021 130.20 131.40 124.76 128.28
160 NYSE TWO Wed, May 5, 2021 130.00 133.80 127.12 131.28
159 NYSE TWO Tue, May 4, 2021 129.08 134.16 125.96 129.08
158 NYSE TWO Mon, May 3, 2021 129.16 131.20 122.88 129.92
157 NYSE TWO Fri, Apr 30, 2021 122.88 129.60 120.60 126.12
156 NYSE TWO Thu, Apr 29, 2021 128.24 128.44 119.80 124.96
155 NYSE TWO Wed, Apr 28, 2021 129.00 129.88 122.20 128.24
154 NYSE TWO Tue, Apr 27, 2021 127.96 130.72 127.30 128.60
153 NYSE TWO Mon, Apr 26, 2021 127.36 130.96 126.64 128.52
152 NYSE TWO Fri, Apr 23, 2021 122.28 126.88 122.20 125.60
151 NYSE TWO Thu, Apr 22, 2021 127.16 132.40 121.64 123.00
150 NYSE TWO Wed, Apr 21, 2021 130.32 134.24 120.82 130.00
149 NYSE TWO Tue, Apr 20, 2021 129.24 136.54 123.64 130.32
148 NYSE TWO Mon, Apr 19, 2021 122.84 130.48 118.96 130.16
147 NYSE TWO Fri, Apr 16, 2021 121.01 135.76 114.86 120.00
146 NYSE TWO Thu, Apr 15, 2021 113.00 126.76 106.00 124.00
145 NYSE TWO Thu, Dec 15, 2011 247.39 250.26 246.78 249.47
144 NYSE TWO Wed, Dec 14, 2011 242.94 246.48 242.94 244.83
143 NYSE TWO Tue, Dec 13, 2011 243.19 247.15 241.54 244.41
142 NYSE TWO Mon, Dec 12, 2011 240.02 242.34 234.05 242.34
141 NYSE TWO Fri, Dec 9, 2011 243.92 250.01 239.29 240.63
140 NYSE TWO Thu, Dec 8, 2011 246.24 247.39 240.81 241.60
139 NYSE TWO Wed, Dec 7, 2011 247.70 250.69 245.44 248.13
138 NYSE TWO Tue, Dec 6, 2011 248.55 250.99 247.09 249.47
137 NYSE TWO Mon, Dec 5, 2011 249.28 251.48 246.48 247.94
136 NYSE TWO Fri, Dec 2, 2011 252.03 252.03 245.99 246.36
135 NYSE TWO Thu, Dec 1, 2011 251.29 253.06 248.86 249.22
134 NYSE TWO Wed, Nov 30, 2011 249.22 251.54 248.55 251.29
133 NYSE TWO Tue, Nov 29, 2011 238.43 243.19 238.31 242.03
132 NYSE TWO Mon, Nov 28, 2011 242.88 243.07 236.30 237.28
131 NYSE TWO Fri, Nov 25, 2011 237.40 239.71 236.30 236.73
130 NYSE TWO Wed, Nov 23, 2011 239.23 239.53 235.94 237.22
129 NYSE TWO Tue, Nov 22, 2011 244.41 244.83 239.54 240.81
128 NYSE TWO Mon, Nov 21, 2011 247.76 248.06 240.14 244.10
127 NYSE TWO Fri, Nov 18, 2011 250.44 252.03 249.10 249.95
126 NYSE TWO Thu, Nov 17, 2011 250.38 252.03 247.15 249.34
125 NYSE TWO Wed, Nov 16, 2011 248.80 253.61 247.64 250.38
124 NYSE TWO Tue, Nov 15, 2011 250.87 255.01 250.08 254.59
123 NYSE TWO Mon, Nov 14, 2011 253.73 254.16 250.32 252.21
122 NYSE TWO Fri, Nov 11, 2011 251.54 255.01 251.54 254.83
121 NYSE TWO Thu, Nov 10, 2011 249.77 250.56 246.97 249.77
120 NYSE TWO Wed, Nov 9, 2011 251.66 252.82 245.63 246.72
119 NYSE TWO Tue, Nov 8, 2011 254.71 256.41 247.94 256.05
118 NYSE TWO Mon, Nov 7, 2011 253.98 255.74 248.80 254.71
117 NYSE TWO Fri, Nov 4, 2011 250.44 253.12 247.33 252.09
116 NYSE TWO Thu, Nov 3, 2011 245.99 252.94 245.63 252.27
115 NYSE TWO Wed, Nov 2, 2011 247.15 249.59 242.96 243.74
114 NYSE TWO Tue, Nov 1, 2011 248.61 251.48 244.47 245.57
113 NYSE TWO Mon, Oct 31, 2011 259.16 261.11 255.56 255.62
112 NYSE TWO Fri, Oct 28, 2011 264.09 265.07 261.35 262.08
111 NYSE TWO Thu, Oct 27, 2011 259.77 266.29 258.18 261.17
110 NYSE TWO Wed, Oct 26, 2011 253.98 255.74 251.45 252.88
109 NYSE TWO Tue, Oct 25, 2011 255.99 255.99 252.09 252.51
108 NYSE TWO Mon, Oct 24, 2011 254.22 257.94 252.88 256.66
107 NYSE TWO Fri, Oct 21, 2011 251.48 254.10 249.47 253.92
106 NYSE TWO Thu, Oct 20, 2011 250.50 251.66 245.93 248.67
105 NYSE TWO Wed, Oct 19, 2011 251.54 255.62 249.59 250.50
104 NYSE TWO Tue, Oct 18, 2011 249.47 253.92 244.41 251.42
103 NYSE TWO Mon, Oct 17, 2011 250.32 251.90 248.06 248.98
102 NYSE TWO Fri, Oct 14, 2011 249.71 251.42 248.13 250.99
101 NYSE TWO Thu, Oct 13, 2011 248.92 249.59 244.35 249.22
100 NYSE TWO Wed, Oct 12, 2011 252.70 252.70 249.22 250.44
99 NYSE TWO Tue, Oct 11, 2011 248.43 251.29 248.43 250.62
98 NYSE TWO Mon, Oct 10, 2011 250.08 251.72 247.70 250.93
97 NYSE TWO Fri, Oct 7, 2011 248.80 250.99 245.38 246.48
96 NYSE TWO Thu, Oct 6, 2011 243.37 247.58 242.40 247.27
95 NYSE TWO Wed, Oct 5, 2011 241.60 244.35 237.89 243.43
94 NYSE TWO Tue, Oct 4, 2011 235.69 240.69 231.30 240.45
93 NYSE TWO Mon, Oct 3, 2011 246.85 250.14 237.22 237.70
92 NYSE TWO Fri, Sep 30, 2011 245.44 255.13 245.14 248.31
91 NYSE TWO Thu, Sep 29, 2011 245.08 250.01 243.43 248.43
90 NYSE TWO Wed, Sep 28, 2011 246.24 247.52 240.26 240.87
89 NYSE TWO Tue, Sep 27, 2011 247.76 249.90 244.77 246.24
88 NYSE TWO Mon, Sep 26, 2011 243.55 244.29 239.35 243.43
87 NYSE TWO Fri, Sep 23, 2011 239.29 242.64 237.95 241.97
86 NYSE TWO Thu, Sep 22, 2011 240.63 242.82 236.91 239.65
85 NYSE TWO Wed, Sep 21, 2011 251.54 251.90 245.69 245.75
84 NYSE TWO Tue, Sep 20, 2011 251.60 255.99 249.71 251.48
83 NYSE TWO Mon, Sep 19, 2011 242.94 251.23 242.94 249.59
82 NYSE TWO Fri, Sep 16, 2011 252.45 254.10 246.66 248.80
81 NYSE TWO Thu, Sep 15, 2011 250.62 251.42 246.48 251.17
80 NYSE TWO Wed, Sep 14, 2011 245.26 250.62 243.19 248.43
79 NYSE TWO Tue, Sep 13, 2011 243.86 244.53 240.99 243.55
78 NYSE TWO Mon, Sep 12, 2011 240.45 243.43 238.37 243.43
77 NYSE TWO Fri, Sep 9, 2011 246.66 247.33 240.75 243.01
76 NYSE TWO Thu, Sep 8, 2011 247.64 251.54 247.39 248.92
75 NYSE TWO Wed, Sep 7, 2011 246.60 248.52 245.32 248.31
74 NYSE TWO Tue, Sep 6, 2011 240.63 243.92 237.89 243.62
73 NYSE TWO Fri, Sep 2, 2011 246.48 249.89 245.32 246.18
72 NYSE TWO Thu, Sep 1, 2011 252.94 254.65 250.14 250.87
71 NYSE TWO Wed, Aug 31, 2011 252.51 253.92 251.11 252.45
70 NYSE TWO Tue, Aug 30, 2011 250.81 252.88 249.90 250.93
69 NYSE TWO Mon, Aug 29, 2011 250.26 254.95 249.04 252.51
68 NYSE TWO Fri, Aug 26, 2011 241.30 248.06 235.81 246.91
67 NYSE TWO Thu, Aug 25, 2011 245.38 246.78 239.35 242.88
66 NYSE TWO Wed, Aug 24, 2011 237.15 245.26 234.84 244.41
65 NYSE TWO Tue, Aug 23, 2011 227.52 236.61 226.31 236.61
64 NYSE TWO Mon, Aug 22, 2011 231.55 232.16 226.37 227.40
63 NYSE TWO Fri, Aug 19, 2011 228.44 231.12 226.92 227.46
62 NYSE TWO Thu, Aug 18, 2011 232.95 233.74 228.19 230.57
61 NYSE TWO Wed, Aug 17, 2011 238.74 241.36 236.73 237.52
60 NYSE TWO Tue, Aug 16, 2011 239.96 242.94 236.97 241.60
59 NYSE TWO Mon, Aug 15, 2011 235.08 240.93 235.08 240.63
58 NYSE TWO Fri, Aug 12, 2011 240.38 241.66 231.36 233.01
57 NYSE TWO Thu, Aug 11, 2011 223.50 242.15 222.59 239.35
56 NYSE TWO Wed, Aug 10, 2011 221.37 230.82 219.66 222.22
55 NYSE TWO Tue, Aug 9, 2011 216.01 224.72 207.72 224.66
54 NYSE TWO Mon, Aug 8, 2011 227.16 227.34 213.20 213.20
53 NYSE TWO Fri, Aug 5, 2011 233.07 235.87 227.22 232.89
52 NYSE TWO Thu, Aug 4, 2011 240.57 241.73 231.61 231.67
51 NYSE TWO Wed, Aug 3, 2011 247.88 248.43 239.65 243.13
50 NYSE TWO Tue, Aug 2, 2011 248.67 249.95 243.98 243.98
49 NYSE TWO Mon, Aug 1, 2011 251.23 252.33 248.86 249.71
48 NYSE TWO Fri, Jul 29, 2011 247.03 250.32 245.32 248.67
47 NYSE TWO Thu, Jul 28, 2011 249.83 250.56 247.58 249.04
46 NYSE TWO Wed, Jul 27, 2011 252.33 252.33 249.53 250.01
45 NYSE TWO Tue, Jul 26, 2011 255.44 255.44 252.33 252.82
44 NYSE TWO Mon, Jul 25, 2011 255.01 257.75 254.40 255.01
43 NYSE TWO Fri, Jul 22, 2011 256.35 258.43 255.68 256.84
42 NYSE TWO Thu, Jul 21, 2011 253.31 257.39 252.64 256.90
41 NYSE TWO Wed, Jul 20, 2011 250.75 251.84 249.83 251.78
40 NYSE TWO Tue, Jul 19, 2011 250.01 250.62 248.06 249.89
39 NYSE TWO Mon, Jul 18, 2011 251.97 251.97 247.03 248.61
38 NYSE TWO Fri, Jul 15, 2011 254.10 254.53 250.75 252.15
37 NYSE TWO Thu, Jul 14, 2011 255.87 256.54 251.66 252.64
36 NYSE TWO Wed, Jul 13, 2011 255.44 257.45 254.34 255.26
35 NYSE TWO Tue, Jul 12, 2011 253.98 256.84 253.80 255.01
34 NYSE TWO Mon, Jul 11, 2011 254.65 256.66 253.92 255.07
33 NYSE TWO Fri, Jul 8, 2011 255.26 257.63 254.10 257.39
32 NYSE TWO Thu, Jul 7, 2011 258.06 258.12 255.56 257.39
31 NYSE TWO Wed, Jul 6, 2011 254.04 257.82 253.12 256.23
30 NYSE TWO Tue, Jul 5, 2011 253.31 255.01 251.97 254.46
29 NYSE TWO Fri, Jul 1, 2011 247.88 253.18 247.88 252.94
28 NYSE TWO Thu, Jun 30, 2011 248.00 249.71 247.15 248.13
27 NYSE TWO Wed, Jun 29, 2011 246.60 248.49 245.38 247.64
26 NYSE TWO Tue, Jun 28, 2011 243.98 246.42 243.74 245.20
25 NYSE TWO Mon, Jun 27, 2011 242.27 245.14 242.09 243.31
24 NYSE TWO Fri, Jun 24, 2011 241.97 243.80 241.18 241.73
23 NYSE TWO Thu, Jun 23, 2011 241.36 241.66 237.74 241.54
22 NYSE TWO Wed, Jun 22, 2011 243.92 245.38 242.58 243.19
21 NYSE TWO Tue, Jun 21, 2011 243.80 245.69 242.58 244.77
20 NYSE TWO Mon, Jun 20, 2011 240.38 243.80 239.78 242.82
19 NYSE TWO Fri, Jun 17, 2011 241.54 242.40 239.84 240.38
18 NYSE TWO Thu, Jun 16, 2011 238.01 240.45 237.64 239.59
17 NYSE TWO Wed, Jun 15, 2011 237.70 240.81 236.18 237.46
16 NYSE TWO Tue, Jun 14, 2011 240.99 242.21 238.86 240.14
15 NYSE TWO Mon, Jun 13, 2011 238.31 240.08 237.09 238.86
14 NYSE TWO Fri, Jun 10, 2011 238.74 240.32 237.40 237.70
13 NYSE TWO Thu, Jun 9, 2011 241.36 241.36 239.78 240.08
12 NYSE TWO Wed, Jun 8, 2011 240.93 242.03 239.53 240.51
11 NYSE TWO Tue, Jun 7, 2011 243.31 243.86 240.81 240.81
10 NYSE TWO Mon, Jun 6, 2011 244.35 244.65 241.85 241.91
9 NYSE TWO Fri, Jun 3, 2011 243.55 246.94 242.34 244.22
8 NYSE TWO Thu, Jun 2, 2011 247.21 247.21 244.16 246.66
7 NYSE TWO Wed, Jun 1, 2011 250.20 250.44 246.36 246.42
6 NYSE TWO Tue, May 31, 2011 249.16 250.56 247.46 250.56
5 NYSE TWO Fri, May 27, 2011 247.58 248.55 247.03 247.39
4 NYSE TWO Thu, May 26, 2011 245.38 248.00 243.68 247.33
3 NYSE TWO Wed, May 25, 2011 243.19 246.24 242.58 245.44
2 NYSE TWO Tue, May 24, 2011 245.14 245.63 243.31 244.16
1 NYSE TWO Mon, May 23, 2011 245.99 246.05 243.98 244.77
# 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