Antero Midstream Corp NYSE:AM Historical Prices

Below are the 1383 trading days of historical prices for AM.

# Exchange Symbol Date Open High Low Close
1383 NYSE AM Fri, Mar 1, 2024 13.45 13.55 13.40 13.51
1382 NYSE AM Thu, Oct 27, 2022 10.35 10.57 10.19 10.29
1381 NYSE AM Wed, Oct 26, 2022 10.25 10.38 10.19 10.30
1380 NYSE AM Tue, Oct 25, 2022 10.03 10.24 9.87 10.24
1379 NYSE AM Mon, Oct 24, 2022 10.37 10.42 10.21 10.02
1378 NYSE AM Fri, Oct 21, 2022 10.19 10.32 10.00 10.31
1377 NYSE AM Thu, Oct 20, 2022 10.33 10.39 10.06 10.16
1376 NYSE AM Wed, Oct 19, 2022 10.20 10.37 10.16 10.36
1375 NYSE AM Tue, Oct 18, 2022 10.25 10.53 10.12 10.24
1374 NYSE AM Mon, Oct 17, 2022 9.95 10.20 9.93 10.15
1373 NYSE AM Fri, Oct 14, 2022 10.08 10.17 9.77 9.79
1372 NYSE AM Thu, Oct 13, 2022 9.76 10.15 9.69 10.10
1371 NYSE AM Wed, Oct 12, 2022 9.80 9.95 9.69 9.88
1370 NYSE AM Tue, Oct 11, 2022 9.57 9.91 9.51 9.85
1369 NYSE AM Mon, Oct 10, 2022 9.78 9.98 9.63 9.64
1368 NYSE AM Fri, Oct 7, 2022 9.81 9.92 9.72 9.78
1367 NYSE AM Thu, Oct 6, 2022 9.79 9.98 9.76 9.86
1366 NYSE AM Wed, Oct 5, 2022 9.82 9.89 9.62 9.87
1365 NYSE AM Tue, Oct 4, 2022 9.64 9.90 9.58 9.89
1364 NYSE AM Mon, Oct 3, 2022 9.44 9.56 9.32 9.48
1363 NYSE AM Fri, Sep 30, 2022 9.15 9.26 9.07 9.18
1362 NYSE AM Thu, Sep 29, 2022 9.22 9.26 8.89 9.21
1361 NYSE AM Wed, Sep 28, 2022 8.89 9.36 8.83 9.33
1360 NYSE AM Tue, Sep 27, 2022 9.00 9.12 8.80 8.86
1359 NYSE AM Mon, Sep 26, 2022 9.05 9.10 8.85 8.85
1358 NYSE AM Fri, Sep 23, 2022 9.44 9.44 8.84 9.07
1357 NYSE AM Thu, Sep 22, 2022 10.03 10.06 9.67 9.68
1356 NYSE AM Wed, Sep 21, 2022 10.14 10.25 9.94 9.95
1355 NYSE AM Tue, Sep 20, 2022 10.04 10.10 9.95 10.02
1354 NYSE AM Mon, Sep 19, 2022 9.84 10.14 9.83 10.12
1353 NYSE AM Fri, Sep 16, 2022 10.32 10.35 9.94 10.07
1352 NYSE AM Thu, Sep 15, 2022 10.28 10.56 10.25 10.37
1351 NYSE AM Wed, Sep 14, 2022 10.16 10.44 10.12 10.44
1350 NYSE AM Tue, Sep 13, 2022 10.24 10.35 10.03 10.04
1349 NYSE AM Mon, Sep 12, 2022 10.32 10.46 10.21 10.39
1348 NYSE AM Fri, Sep 9, 2022 10.00 10.18 9.92 10.16
1347 NYSE AM Thu, Sep 8, 2022 9.79 9.87 9.70 9.82
1346 NYSE AM Wed, Sep 7, 2022 9.62 9.86 9.56 9.82
1345 NYSE AM Tue, Sep 6, 2022 10.03 10.06 9.70 9.70
1344 NYSE AM Fri, Sep 2, 2022 10.10 10.16 9.93 9.96
1343 NYSE AM Thu, Sep 1, 2022 9.97 10.02 9.71 9.94
1342 NYSE AM Wed, Aug 31, 2022 10.02 10.28 9.94 10.07
1341 NYSE AM Tue, Aug 30, 2022 10.47 10.48 10.13 10.14
1340 NYSE AM Mon, Aug 29, 2022 10.43 10.68 10.38 10.55
1339 NYSE AM Fri, Aug 26, 2022 10.76 10.76 10.48 10.49
1338 NYSE AM Thu, Aug 25, 2022 10.72 10.78 10.65 10.74
1337 NYSE AM Wed, Aug 24, 2022 10.55 10.70 10.50 10.66
1336 NYSE AM Tue, Aug 23, 2022 10.45 10.72 10.43 10.55
1335 NYSE AM Mon, Aug 22, 2022 10.25 10.45 10.23 10.36
1334 NYSE AM Fri, Aug 19, 2022 10.36 10.45 10.33 10.35
1333 NYSE AM Thu, Aug 18, 2022 10.38 10.47 10.31 10.45
1332 NYSE AM Wed, Aug 17, 2022 10.38 10.42 10.22 10.32
1331 NYSE AM Tue, Aug 16, 2022 10.30 10.47 10.30 10.41
1330 NYSE AM Mon, Aug 15, 2022 10.16 10.30 10.05 10.26
1329 NYSE AM Fri, Aug 12, 2022 10.41 10.46 10.30 10.43
1328 NYSE AM Thu, Aug 11, 2022 10.17 10.47 10.16 10.38
1327 NYSE AM Wed, Aug 10, 2022 10.00 10.16 9.93 10.08
1326 NYSE AM Tue, Aug 9, 2022 9.76 9.88 9.74 9.87
1325 NYSE AM Mon, Aug 8, 2022 9.74 9.92 9.69 9.73
1324 NYSE AM Fri, Aug 5, 2022 9.51 9.81 9.45 9.72
1323 NYSE AM Thu, Aug 4, 2022 9.97 10.01 9.62 9.63
1322 NYSE AM Wed, Aug 3, 2022 10.16 10.16 9.87 10.02
1321 NYSE AM Tue, Aug 2, 2022 10.09 10.16 10.01 10.05
1320 NYSE AM Mon, Aug 1, 2022 9.95 10.06 9.82 10.04
1319 NYSE AM Fri, Jul 29, 2022 9.97 10.20 9.94 10.06
1318 NYSE AM Thu, Jul 28, 2022 9.87 9.95 9.53 9.85
1317 NYSE AM Wed, Jul 27, 2022 9.78 9.99 9.70 9.85
1316 NYSE AM Tue, Jul 26, 2022 9.75 9.86 9.57 9.76
1315 NYSE AM Mon, Jul 25, 2022 9.73 9.97 9.61 9.73
1314 NYSE AM Fri, Jul 22, 2022 9.80 9.87 9.58 9.65
1313 NYSE AM Thu, Jul 21, 2022 9.70 9.77 9.50 9.75
1312 NYSE AM Wed, Jul 20, 2022 9.85 9.98 9.72 9.90
1311 NYSE AM Tue, Jul 19, 2022 9.63 9.98 9.59 9.95
1310 NYSE AM Mon, Jul 18, 2022 9.48 9.64 9.40 9.55
1309 NYSE AM Fri, Jul 15, 2022 9.33 9.43 9.17 9.26
1308 NYSE AM Thu, Jul 14, 2022 8.99 9.28 8.90 9.26
1307 NYSE AM Wed, Jul 13, 2022 8.91 9.31 8.90 9.21
1306 NYSE AM Tue, Jul 12, 2022 9.11 9.20 8.93 9.03
1305 NYSE AM Mon, Jul 11, 2022 9.25 9.34 9.10 9.30
1304 NYSE AM Fri, Jul 8, 2022 9.43 9.47 9.19 9.31
1303 NYSE AM Thu, Jul 7, 2022 9.04 9.38 9.03 9.35
1302 NYSE AM Wed, Jul 6, 2022 8.87 9.03 8.56 8.91
1301 NYSE AM Tue, Jul 5, 2022 9.04 9.12 8.66 9.01
1300 NYSE AM Fri, Jul 1, 2022 9.05 9.27 8.84 9.25
1299 NYSE AM Thu, Jun 30, 2022 9.05 9.14 8.86 9.05
1298 NYSE AM Wed, Jun 29, 2022 9.62 9.63 9.19 9.24
1297 NYSE AM Tue, Jun 28, 2022 9.65 9.78 9.42 9.50
1296 NYSE AM Mon, Jun 27, 2022 9.42 9.57 9.35 9.47
1295 NYSE AM Fri, Jun 24, 2022 9.15 9.46 9.11 9.31
1294 NYSE AM Thu, Jun 23, 2022 9.20 9.26 8.76 9.00
1293 NYSE AM Wed, Jun 22, 2022 9.14 9.32 8.94 9.16
1292 NYSE AM Tue, Jun 21, 2022 9.25 9.67 9.24 9.52
1291 NYSE AM Fri, Jun 17, 2022 9.49 9.59 8.95 9.10
1290 NYSE AM Thu, Jun 16, 2022 9.63 9.65 9.35 9.48
1289 NYSE AM Wed, Jun 15, 2022 9.93 10.06 9.68 9.87
1288 NYSE AM Tue, Jun 14, 2022 10.22 10.30 9.76 9.92
1287 NYSE AM Mon, Jun 13, 2022 10.43 10.46 10.01 10.10
1286 NYSE AM Fri, Jun 10, 2022 10.88 10.89 10.60 10.75
1285 NYSE AM Thu, Jun 9, 2022 11.11 11.16 10.94 10.94
1284 NYSE AM Wed, Jun 8, 2022 11.40 11.46 11.10 11.18
1283 NYSE AM Tue, Jun 7, 2022 11.14 11.41 11.09 11.41
1282 NYSE AM Mon, Jun 6, 2022 11.21 11.23 11.07 11.15
1281 NYSE AM Fri, Jun 3, 2022 11.00 11.12 10.88 11.06
1280 NYSE AM Thu, Jun 2, 2022 11.12 11.21 10.90 11.02
1279 NYSE AM Wed, Jun 1, 2022 10.96 11.24 10.84 11.16
1278 NYSE AM Tue, May 31, 2022 11.02 11.09 10.72 10.86
1277 NYSE AM Fri, May 27, 2022 10.70 11.00 10.66 10.94
1276 NYSE AM Thu, May 26, 2022 10.56 10.87 10.52 10.70
1275 NYSE AM Wed, May 25, 2022 10.42 10.59 10.36 10.48
1274 NYSE AM Tue, May 24, 2022 10.27 10.36 10.06 10.36
1273 NYSE AM Mon, May 23, 2022 10.23 10.40 10.17 10.34
1272 NYSE AM Fri, May 20, 2022 10.15 10.23 9.89 10.22
1271 NYSE AM Thu, May 19, 2022 10.12 10.30 10.03 10.09
1270 NYSE AM Wed, May 18, 2022 10.66 10.68 10.17 10.31
1269 NYSE AM Tue, May 17, 2022 10.48 10.65 10.35 10.62
1268 NYSE AM Mon, May 16, 2022 10.24 10.41 10.19 10.29
1267 NYSE AM Fri, May 13, 2022 9.96 10.29 9.94 10.19
1266 NYSE AM Thu, May 12, 2022 9.80 9.95 9.57 9.71
1265 NYSE AM Wed, May 11, 2022 10.06 10.44 9.82 9.83
1264 NYSE AM Tue, May 10, 2022 10.01 10.18 9.63 9.90
1263 NYSE AM Mon, May 9, 2022 10.44 10.45 9.84 9.89
1262 NYSE AM Fri, May 6, 2022 10.53 10.67 10.26 10.63
1261 NYSE AM Thu, May 5, 2022 10.81 10.85 10.26 10.41
1260 NYSE AM Wed, May 4, 2022 10.70 10.86 10.48 10.83
1259 NYSE AM Tue, May 3, 2022 10.15 10.67 10.15 10.59
1258 NYSE AM Mon, May 2, 2022 10.19 10.32 9.94 10.17
1257 NYSE AM Fri, Apr 29, 2022 10.72 10.81 10.23 10.27
1256 NYSE AM Thu, Apr 28, 2022 10.14 10.73 10.07 10.71
1255 NYSE AM Wed, Apr 27, 2022 9.87 10.08 9.81 9.95
1254 NYSE AM Tue, Apr 26, 2022 10.08 10.15 9.81 9.81
1253 NYSE AM Mon, Apr 25, 2022 10.36 10.36 9.98 10.06
1252 NYSE AM Fri, Apr 22, 2022 11.00 11.00 10.54 10.56
1251 NYSE AM Thu, Apr 21, 2022 11.51 11.53 11.02 11.03
1250 NYSE AM Wed, Apr 20, 2022 11.47 11.57 11.30 11.45
1249 NYSE AM Tue, Apr 19, 2022 11.25 11.45 11.11 11.41
1248 NYSE AM Mon, Apr 18, 2022 11.36 11.46 11.24 11.26
1247 NYSE AM Thu, Apr 14, 2022 11.24 11.40 11.19 11.28
1246 NYSE AM Wed, Apr 13, 2022 11.05 11.26 10.97 11.24
1245 NYSE AM Tue, Apr 12, 2022 11.00 11.25 10.93 10.96
1244 NYSE AM Mon, Apr 11, 2022 10.88 11.04 10.75 10.88
1243 NYSE AM Fri, Apr 8, 2022 10.83 10.95 10.76 10.90
1242 NYSE AM Thu, Apr 7, 2022 10.90 10.96 10.57 10.83
1241 NYSE AM Wed, Apr 6, 2022 10.82 10.99 10.62 10.94
1240 NYSE AM Tue, Apr 5, 2022 11.03 11.12 10.73 10.77
1239 NYSE AM Mon, Apr 4, 2022 10.93 11.07 10.80 10.97
1238 NYSE AM Fri, Apr 1, 2022 10.90 10.99 10.71 10.90
1237 NYSE AM Thu, Mar 31, 2022 10.98 11.14 10.86 10.87
1236 NYSE AM Wed, Mar 30, 2022 11.22 11.30 10.98 11.02
1235 NYSE AM Tue, Mar 29, 2022 11.00 11.16 10.75 11.14
1234 NYSE AM Mon, Mar 28, 2022 11.30 11.31 11.09 11.13
1233 NYSE AM Fri, Mar 25, 2022 10.84 11.50 10.81 11.49
1232 NYSE AM Thu, Mar 24, 2022 10.65 10.88 10.60 10.79
1231 NYSE AM Wed, Mar 23, 2022 10.53 10.65 10.45 10.60
1230 NYSE AM Tue, Mar 22, 2022 10.41 10.51 10.32 10.47
1229 NYSE AM Mon, Mar 21, 2022 10.35 10.52 10.33 10.38
1228 NYSE AM Fri, Mar 18, 2022 10.12 10.29 10.08 10.29
1227 NYSE AM Thu, Mar 17, 2022 9.99 10.19 9.89 10.13
1226 NYSE AM Wed, Mar 16, 2022 9.67 9.96 9.66 9.95
1225 NYSE AM Tue, Mar 15, 2022 9.50 9.74 9.36 9.67
1224 NYSE AM Mon, Mar 14, 2022 10.09 10.10 9.56 9.74
1223 NYSE AM Fri, Mar 11, 2022 10.34 10.44 10.20 10.20
1222 NYSE AM Thu, Mar 10, 2022 10.32 10.44 10.18 10.40
1221 NYSE AM Wed, Mar 9, 2022 10.09 10.34 9.93 10.25
1220 NYSE AM Tue, Mar 8, 2022 10.37 10.70 10.17 10.20
1219 NYSE AM Mon, Mar 7, 2022 10.29 10.53 10.11 10.21
1218 NYSE AM Fri, Mar 4, 2022 10.01 10.30 9.88 10.21
1217 NYSE AM Thu, Mar 3, 2022 10.05 10.14 9.93 10.09
1216 NYSE AM Wed, Mar 2, 2022 9.95 10.13 9.89 10.04
1215 NYSE AM Tue, Mar 1, 2022 10.03 10.24 9.81 10.02
1214 NYSE AM Mon, Feb 28, 2022 9.52 10.05 9.51 10.04
1213 NYSE AM Fri, Feb 25, 2022 9.39 9.80 9.37 9.61
1212 NYSE AM Thu, Feb 24, 2022 9.29 9.48 9.17 9.37
1211 NYSE AM Wed, Feb 23, 2022 9.29 9.42 9.20 9.35
1210 NYSE AM Tue, Feb 22, 2022 9.82 9.84 9.16 9.23
1209 NYSE AM Fri, Feb 18, 2022 9.56 9.95 9.49 9.66
1208 NYSE AM Thu, Feb 17, 2022 9.60 9.74 9.45 9.50
1207 NYSE AM Wed, Feb 16, 2022 10.05 10.30 9.97 10.00
1206 NYSE AM Tue, Feb 15, 2022 9.91 10.05 9.83 10.03
1205 NYSE AM Mon, Feb 14, 2022 10.20 10.22 9.93 9.94
1204 NYSE AM Fri, Feb 11, 2022 10.00 10.23 9.97 10.22
1203 NYSE AM Thu, Feb 10, 2022 10.10 10.25 9.92 9.97
1202 NYSE AM Wed, Feb 9, 2022 10.29 10.44 10.10 10.14
1201 NYSE AM Tue, Feb 8, 2022 10.27 10.29 10.10 10.23
1200 NYSE AM Mon, Feb 7, 2022 10.40 10.47 10.23 10.26
1199 NYSE AM Fri, Feb 4, 2022 10.28 10.44 10.18 10.37
1198 NYSE AM Thu, Feb 3, 2022 10.29 10.35 10.17 10.22
1197 NYSE AM Wed, Feb 2, 2022 10.10 10.39 10.08 10.38
1196 NYSE AM Tue, Feb 1, 2022 9.90 10.10 9.79 10.06
1195 NYSE AM Mon, Jan 31, 2022 9.55 9.96 9.50 9.95
1194 NYSE AM Fri, Jan 28, 2022 9.59 9.68 9.36 9.59
1193 NYSE AM Thu, Jan 27, 2022 9.74 9.82 9.46 9.60
1192 NYSE AM Wed, Jan 26, 2022 9.67 9.82 9.46 9.55
1191 NYSE AM Tue, Jan 25, 2022 9.58 9.70 9.30 9.56
1190 NYSE AM Mon, Jan 24, 2022 9.75 9.98 9.53 9.73
1189 NYSE AM Fri, Jan 21, 2022 9.99 10.05 9.80 9.93
1188 NYSE AM Thu, Jan 20, 2022 10.40 10.40 10.02 10.05
1187 NYSE AM Wed, Jan 19, 2022 10.54 10.57 10.28 10.38
1186 NYSE AM Tue, Jan 18, 2022 10.75 10.82 10.40 10.50
1185 NYSE AM Fri, Jan 14, 2022 10.50 10.68 10.42 10.68
1184 NYSE AM Thu, Jan 13, 2022 10.55 10.78 10.39 10.52
1183 NYSE AM Wed, Jan 12, 2022 10.38 10.57 10.26 10.50
1182 NYSE AM Tue, Jan 11, 2022 10.25 10.34 9.93 10.33
1181 NYSE AM Mon, Jan 10, 2022 10.25 10.33 9.99 10.14
1180 NYSE AM Fri, Jan 7, 2022 10.24 10.26 10.10 10.21
1179 NYSE AM Thu, Jan 6, 2022 10.12 10.32 9.97 10.20
1178 NYSE AM Wed, Jan 5, 2022 10.02 10.29 9.93 9.94
1177 NYSE AM Tue, Jan 4, 2022 9.96 10.05 9.90 9.99
1176 NYSE AM Mon, Jan 3, 2022 9.71 9.99 9.69 9.89
1175 NYSE AM Fri, Dec 31, 2021 9.65 9.77 9.63 9.68
1174 NYSE AM Thu, Dec 30, 2021 9.66 9.75 9.61 9.61
1173 NYSE AM Wed, Dec 29, 2021 9.78 9.82 9.59 9.64
1172 NYSE AM Tue, Dec 28, 2021 9.91 10.02 9.76 9.78
1171 NYSE AM Mon, Dec 27, 2021 9.60 9.84 9.52 9.84
1170 NYSE AM Thu, Dec 23, 2021 9.59 9.67 9.53 9.60
1169 NYSE AM Wed, Dec 22, 2021 9.64 9.66 9.41 9.54
1168 NYSE AM Tue, Dec 21, 2021 9.44 9.64 9.42 9.54
1167 NYSE AM Mon, Dec 20, 2021 9.47 9.47 9.17 9.33
1166 NYSE AM Fri, Dec 17, 2021 9.46 9.62 9.33 9.57
1165 NYSE AM Thu, Dec 16, 2021 9.49 9.68 9.44 9.46
1164 NYSE AM Wed, Dec 15, 2021 9.29 9.47 9.07 9.39
1163 NYSE AM Tue, Dec 14, 2021 9.23 9.48 9.20 9.26
1162 NYSE AM Mon, Dec 13, 2021 9.46 9.49 9.19 9.26
1161 NYSE AM Fri, Dec 10, 2021 9.76 9.76 9.39 9.55
1160 NYSE AM Thu, Dec 9, 2021 9.86 9.87 9.67 9.68
1159 NYSE AM Wed, Dec 8, 2021 9.78 10.00 9.76 9.92
1158 NYSE AM Tue, Dec 7, 2021 9.68 9.93 9.62 9.77
1157 NYSE AM Mon, Dec 6, 2021 9.58 9.65 9.26 9.50
1156 NYSE AM Fri, Dec 3, 2021 9.65 9.84 9.42 9.58
1155 NYSE AM Thu, Dec 2, 2021 9.53 9.85 9.46 9.68
1154 NYSE AM Wed, Dec 1, 2021 9.93 10.05 9.52 9.52
1153 NYSE AM Tue, Nov 30, 2021 9.99 10.00 9.64 9.71
1152 NYSE AM Mon, Nov 29, 2021 10.40 10.48 10.06 10.07
1151 NYSE AM Fri, Nov 26, 2021 10.15 10.32 9.93 10.25
1150 NYSE AM Wed, Nov 24, 2021 10.37 10.51 10.30 10.46
1149 NYSE AM Tue, Nov 23, 2021 10.16 10.47 10.11 10.42
1148 NYSE AM Mon, Nov 22, 2021 10.14 10.24 10.06 10.10
1147 NYSE AM Fri, Nov 19, 2021 10.31 10.32 10.06 10.16
1146 NYSE AM Thu, Nov 18, 2021 10.45 10.56 10.29 10.44
1145 NYSE AM Wed, Nov 17, 2021 10.44 10.66 10.40 10.47
1144 NYSE AM Tue, Nov 16, 2021 10.56 10.60 10.39 10.55
1143 NYSE AM Mon, Nov 15, 2021 10.61 10.63 10.42 10.53
1142 NYSE AM Fri, Nov 12, 2021 10.75 10.80 10.55 10.61
1141 NYSE AM Thu, Nov 11, 2021 10.62 10.85 10.60 10.80
1140 NYSE AM Wed, Nov 10, 2021 10.86 10.95 10.47 10.58
1139 NYSE AM Tue, Nov 9, 2021 10.89 10.93 10.66 10.82
1138 NYSE AM Mon, Nov 8, 2021 10.78 10.94 10.78 10.88
1137 NYSE AM Fri, Nov 5, 2021 10.69 10.83 10.60 10.78
1136 NYSE AM Thu, Nov 4, 2021 10.86 10.91 10.53 10.59
1135 NYSE AM Wed, Nov 3, 2021 10.60 10.84 10.59 10.76
1134 NYSE AM Tue, Nov 2, 2021 10.67 10.86 10.64 10.70
1133 NYSE AM Mon, Nov 1, 2021 10.71 10.90 10.67 10.71
1132 NYSE AM Fri, Oct 29, 2021 10.85 10.88 10.61 10.64
1131 NYSE AM Thu, Oct 28, 2021 10.82 10.91 10.46 10.86
1130 NYSE AM Wed, Oct 27, 2021 10.90 11.09 10.80 10.82
1129 NYSE AM Tue, Oct 26, 2021 11.45 11.50 11.04 11.05
1128 NYSE AM Mon, Oct 25, 2021 11.58 11.71 11.41 11.46
1127 NYSE AM Fri, Oct 22, 2021 11.40 11.51 11.34 11.45
1126 NYSE AM Thu, Oct 21, 2021 11.51 11.51 11.31 11.37
1125 NYSE AM Wed, Oct 20, 2021 11.30 11.63 11.28 11.58
1124 NYSE AM Tue, Oct 19, 2021 11.44 11.45 11.27 11.38
1123 NYSE AM Mon, Oct 18, 2021 11.49 11.65 11.28 11.35
1122 NYSE AM Fri, Oct 15, 2021 11.12 11.52 11.12 11.35
1121 NYSE AM Thu, Oct 14, 2021 11.03 11.09 10.92 11.07
1120 NYSE AM Wed, Oct 13, 2021 10.95 11.02 10.85 10.90
1119 NYSE AM Tue, Oct 12, 2021 10.98 11.13 10.87 11.00
1118 NYSE AM Mon, Oct 11, 2021 11.14 11.22 10.95 10.98
1117 NYSE AM Fri, Oct 8, 2021 10.94 11.14 10.93 10.97
1116 NYSE AM Thu, Oct 7, 2021 10.73 10.96 10.68 10.91
1115 NYSE AM Wed, Oct 6, 2021 10.70 10.79 10.56 10.75
1114 NYSE AM Tue, Oct 5, 2021 11.05 11.09 10.70 10.93
1113 NYSE AM Mon, Oct 4, 2021 10.84 11.12 10.77 10.85
1112 NYSE AM Fri, Oct 1, 2021 10.50 10.76 10.37 10.71
1111 NYSE AM Thu, Sep 30, 2021 10.61 10.65 10.39 10.42
1110 NYSE AM Wed, Sep 29, 2021 10.54 10.75 10.43 10.65
1109 NYSE AM Tue, Sep 28, 2021 10.70 10.82 10.46 10.50
1108 NYSE AM Mon, Sep 27, 2021 10.40 10.76 10.38 10.59
1107 NYSE AM Fri, Sep 24, 2021 10.20 10.37 10.18 10.24
1106 NYSE AM Thu, Sep 23, 2021 10.06 10.30 9.97 10.25
1105 NYSE AM Wed, Sep 22, 2021 9.93 10.13 9.92 9.97
1104 NYSE AM Tue, Sep 21, 2021 10.02 10.08 9.73 9.84
1103 NYSE AM Mon, Sep 20, 2021 9.84 10.01 9.73 9.95
1102 NYSE AM Fri, Sep 17, 2021 10.42 10.55 10.09 10.11
1101 NYSE AM Thu, Sep 16, 2021 10.42 10.50 10.32 10.42
1100 NYSE AM Wed, Sep 15, 2021 10.23 10.56 10.20 10.49
1099 NYSE AM Tue, Sep 14, 2021 10.36 10.36 10.04 10.11
1098 NYSE AM Mon, Sep 13, 2021 10.20 10.37 10.13 10.26
1097 NYSE AM Fri, Sep 10, 2021 10.13 10.15 9.97 10.05
1096 NYSE AM Thu, Sep 9, 2021 10.09 10.17 9.96 10.00
1095 NYSE AM Wed, Sep 8, 2021 10.18 10.40 10.11 10.14
1094 NYSE AM Tue, Sep 7, 2021 10.05 10.38 9.99 10.11
1093 NYSE AM Fri, Sep 3, 2021 10.01 10.19 9.93 10.11
1092 NYSE AM Thu, Sep 2, 2021 9.77 10.13 9.77 10.03
1091 NYSE AM Wed, Sep 1, 2021 9.60 9.74 9.52 9.72
1090 NYSE AM Tue, Aug 31, 2021 9.51 9.72 9.51 9.61
1089 NYSE AM Mon, Aug 30, 2021 9.75 9.76 9.55 9.58
1088 NYSE AM Fri, Aug 27, 2021 9.44 9.81 9.41 9.72
1087 NYSE AM Thu, Aug 26, 2021 9.33 9.41 9.13 9.24
1086 NYSE AM Wed, Aug 25, 2021 9.11 9.49 9.05 9.42
1085 NYSE AM Tue, Aug 24, 2021 9.15 9.17 9.00 9.10
1084 NYSE AM Mon, Aug 23, 2021 9.05 9.19 8.95 9.05
1083 NYSE AM Fri, Aug 20, 2021 8.70 8.93 8.66 8.90
1082 NYSE AM Thu, Aug 19, 2021 8.61 8.71 8.42 8.71
1081 NYSE AM Wed, Aug 18, 2021 9.06 9.08 8.69 8.70
1080 NYSE AM Tue, Aug 17, 2021 9.01 9.23 8.98 9.10
1079 NYSE AM Mon, Aug 16, 2021 9.10 9.25 8.97 9.05
1078 NYSE AM Fri, Aug 13, 2021 9.33 9.36 9.07 9.18
1077 NYSE AM Thu, Aug 12, 2021 9.30 9.40 9.23 9.34
1076 NYSE AM Wed, Aug 11, 2021 9.31 9.43 9.18 9.35
1075 NYSE AM Tue, Aug 10, 2021 9.17 9.30 9.10 9.28
1074 NYSE AM Mon, Aug 9, 2021 9.15 9.23 9.07 9.18
1073 NYSE AM Fri, Aug 6, 2021 9.27 9.32 9.15 9.20
1072 NYSE AM Thu, Aug 5, 2021 9.20 9.40 9.17 9.18
1071 NYSE AM Wed, Aug 4, 2021 9.23 9.42 9.09 9.20
1070 NYSE AM Tue, Aug 3, 2021 9.25 9.42 9.07 9.36
1069 NYSE AM Mon, Aug 2, 2021 9.52 9.70 9.24 9.25
1068 NYSE AM Fri, Jul 30, 2021 9.68 9.75 9.49 9.50
1067 NYSE AM Thu, Jul 29, 2021 9.81 9.81 9.44 9.70
1066 NYSE AM Wed, Jul 28, 2021 9.75 9.84 9.44 9.71
1065 NYSE AM Tue, Jul 27, 2021 10.02 10.02 9.55 9.63
1064 NYSE AM Mon, Jul 26, 2021 10.02 10.34 9.98 10.10
1063 NYSE AM Fri, Jul 23, 2021 10.15 10.15 9.83 9.98
1062 NYSE AM Thu, Jul 22, 2021 10.12 10.15 9.90 10.11
1061 NYSE AM Wed, Jul 21, 2021 9.89 10.24 9.88 10.04
1060 NYSE AM Tue, Jul 20, 2021 9.50 9.88 9.36 9.81
1059 NYSE AM Mon, Jul 19, 2021 9.60 9.63 9.23 9.41
1058 NYSE AM Fri, Jul 16, 2021 10.06 10.08 9.66 9.68
1057 NYSE AM Thu, Jul 15, 2021 9.94 10.11 9.88 9.97
1056 NYSE AM Wed, Jul 14, 2021 10.18 10.28 9.92 10.03
1055 NYSE AM Tue, Jul 13, 2021 10.40 10.52 10.07 10.10
1054 NYSE AM Mon, Jul 12, 2021 10.47 10.64 10.35 10.37
1053 NYSE AM Fri, Jul 9, 2021 10.38 10.59 10.27 10.57
1052 NYSE AM Thu, Jul 8, 2021 10.00 10.31 9.97 10.31
1051 NYSE AM Wed, Jul 7, 2021 10.24 10.34 9.92 10.19
1050 NYSE AM Tue, Jul 6, 2021 10.50 10.51 10.19 10.28
1049 NYSE AM Fri, Jul 2, 2021 10.52 10.56 10.42 10.45
1048 NYSE AM Thu, Jul 1, 2021 10.59 10.60 10.35 10.58
1047 NYSE AM Wed, Jun 30, 2021 10.36 10.51 10.31 10.39
1046 NYSE AM Tue, Jun 29, 2021 10.25 10.37 10.22 10.33
1045 NYSE AM Mon, Jun 28, 2021 10.54 10.54 10.09 10.15
1044 NYSE AM Fri, Jun 25, 2021 10.42 10.58 10.35 10.54
1043 NYSE AM Thu, Jun 24, 2021 10.27 10.38 10.20 10.35
1042 NYSE AM Wed, Jun 23, 2021 10.26 10.40 10.18 10.23
1041 NYSE AM Tue, Jun 22, 2021 10.33 10.33 10.06 10.17
1040 NYSE AM Mon, Jun 21, 2021 10.00 10.36 9.99 10.30
1039 NYSE AM Fri, Jun 18, 2021 10.00 10.16 9.89 9.97
1038 NYSE AM Thu, Jun 17, 2021 10.48 10.56 9.92 10.09
1037 NYSE AM Wed, Jun 16, 2021 10.21 10.61 10.18 10.49
1036 NYSE AM Tue, Jun 15, 2021 10.31 10.45 10.20 10.31
1035 NYSE AM Mon, Jun 14, 2021 10.53 10.69 10.19 10.25
1034 NYSE AM Fri, Jun 11, 2021 10.36 10.62 10.31 10.52
1033 NYSE AM Thu, Jun 10, 2021 10.45 10.47 10.11 10.36
1032 NYSE AM Wed, Jun 9, 2021 10.43 10.52 10.21 10.30
1031 NYSE AM Tue, Jun 8, 2021 10.29 10.57 10.25 10.50
1030 NYSE AM Mon, Jun 7, 2021 10.00 10.32 10.00 10.25
1029 NYSE AM Fri, Jun 4, 2021 10.09 10.20 9.93 9.94
1028 NYSE AM Thu, Jun 3, 2021 10.07 10.09 9.95 9.95
1027 NYSE AM Wed, Jun 2, 2021 10.17 10.20 10.00 10.07
1026 NYSE AM Tue, Jun 1, 2021 9.80 10.16 9.74 10.13
1025 NYSE AM Fri, May 28, 2021 9.85 9.87 9.57 9.60
1024 NYSE AM Thu, May 27, 2021 9.66 9.88 9.65 9.85
1023 NYSE AM Wed, May 26, 2021 9.54 9.75 9.52 9.65
1022 NYSE AM Tue, May 25, 2021 9.79 9.83 9.60 9.70
1021 NYSE AM Mon, May 24, 2021 10.00 10.02 9.72 9.76
1020 NYSE AM Fri, May 21, 2021 10.08 10.20 9.95 9.98
1019 NYSE AM Thu, May 20, 2021 9.89 10.05 9.79 10.00
1018 NYSE AM Wed, May 19, 2021 9.80 9.93 9.67 9.90
1017 NYSE AM Tue, May 18, 2021 9.90 10.05 9.84 9.99
1016 NYSE AM Mon, May 17, 2021 9.67 9.93 9.61 9.92
1015 NYSE AM Fri, May 14, 2021 9.29 9.71 9.26 9.69
1014 NYSE AM Thu, May 13, 2021 9.12 9.43 8.97 9.22
1013 NYSE AM Wed, May 12, 2021 9.46 9.65 9.15 9.17
1012 NYSE AM Tue, May 11, 2021 9.20 9.39 9.07 9.33
1011 NYSE AM Mon, May 10, 2021 9.31 9.48 9.30 9.31
1010 NYSE AM Fri, May 7, 2021 9.11 9.30 9.03 9.28
1009 NYSE AM Thu, May 6, 2021 9.18 9.21 8.90 9.13
1008 NYSE AM Wed, May 5, 2021 9.09 9.26 8.98 9.18
1007 NYSE AM Tue, May 4, 2021 8.88 9.07 8.74 9.04
1006 NYSE AM Mon, May 3, 2021 8.74 8.85 8.64 8.78
1005 NYSE AM Fri, Apr 30, 2021 8.71 8.94 8.61 8.64
1004 NYSE AM Thu, Apr 29, 2021 9.13 9.35 8.70 8.79
1003 NYSE AM Wed, Apr 28, 2021 9.05 9.20 8.94 9.08
1002 NYSE AM Tue, Apr 27, 2021 8.91 9.10 8.90 8.99
1001 NYSE AM Mon, Apr 26, 2021 9.10 9.32 9.02 8.89
1000 NYSE AM Fri, Apr 23, 2021 9.00 9.10 8.88 8.98
999 NYSE AM Thu, Apr 22, 2021 8.91 9.04 8.86 8.96
998 NYSE AM Wed, Apr 21, 2021 8.62 8.96 8.51 8.86
997 NYSE AM Tue, Apr 20, 2021 8.80 8.90 8.56 8.65
996 NYSE AM Mon, Apr 19, 2021 8.78 8.97 8.71 8.76
995 NYSE AM Fri, Apr 16, 2021 8.68 8.86 8.60 8.70
994 NYSE AM Thu, Apr 15, 2021 8.65 8.76 8.52 8.71
993 NYSE AM Wed, Apr 14, 2021 8.70 8.94 8.64 8.65
992 NYSE AM Tue, Apr 13, 2021 8.33 8.74 8.33 8.66
991 NYSE AM Mon, Apr 12, 2021 8.59 8.65 8.26 8.31
990 NYSE AM Fri, Apr 9, 2021 8.89 8.90 8.48 8.53
989 NYSE AM Thu, Apr 8, 2021 8.90 8.93 8.79 8.92
988 NYSE AM Wed, Apr 7, 2021 8.93 9.00 8.87 8.95
987 NYSE AM Tue, Apr 6, 2021 9.03 9.17 8.91 8.91
986 NYSE AM Mon, Apr 5, 2021 9.16 9.18 8.88 9.00
985 NYSE AM Thu, Apr 1, 2021 9.08 9.20 8.90 9.12
984 NYSE AM Wed, Mar 31, 2021 8.83 9.13 8.78 9.03
983 NYSE AM Tue, Mar 30, 2021 8.89 8.95 8.73 8.82
982 NYSE AM Mon, Mar 29, 2021 9.17 9.29 8.89 8.96
981 NYSE AM Fri, Mar 26, 2021 8.96 9.24 8.89 9.22
980 NYSE AM Thu, Mar 25, 2021 8.49 8.93 8.38 8.87
979 NYSE AM Wed, Mar 24, 2021 8.74 8.86 8.57 8.63
978 NYSE AM Tue, Mar 23, 2021 8.70 8.81 8.47 8.55
977 NYSE AM Mon, Mar 22, 2021 8.94 8.94 8.78 8.85
976 NYSE AM Fri, Mar 19, 2021 8.55 9.00 8.53 8.88
975 NYSE AM Thu, Mar 18, 2021 8.82 8.86 8.51 8.53
974 NYSE AM Wed, Mar 17, 2021 8.77 8.98 8.67 8.94
973 NYSE AM Tue, Mar 16, 2021 8.88 8.89 8.66 8.77
972 NYSE AM Mon, Mar 15, 2021 9.07 9.10 8.81 8.95
971 NYSE AM Fri, Mar 12, 2021 9.05 9.23 8.78 9.02
970 NYSE AM Thu, Mar 11, 2021 9.60 9.67 9.43 9.44
969 NYSE AM Wed, Mar 10, 2021 9.02 9.58 8.97 9.58
968 NYSE AM Tue, Mar 9, 2021 9.28 9.31 8.93 8.94
967 NYSE AM Mon, Mar 8, 2021 9.54 9.60 9.05 9.28
966 NYSE AM Fri, Mar 5, 2021 9.64 9.69 9.01 9.46
965 NYSE AM Thu, Mar 4, 2021 9.35 9.61 9.14 9.51
964 NYSE AM Wed, Mar 3, 2021 9.26 9.37 9.13 9.27
963 NYSE AM Tue, Mar 2, 2021 9.28 9.40 9.07 9.20
962 NYSE AM Mon, Mar 1, 2021 8.95 9.35 8.86 9.29
961 NYSE AM Fri, Feb 26, 2021 9.00 9.14 8.58 8.82
960 NYSE AM Thu, Feb 25, 2021 9.14 9.45 8.99 9.07
959 NYSE AM Wed, Feb 24, 2021 8.43 9.13 8.36 9.09
958 NYSE AM Tue, Feb 23, 2021 7.94 8.35 7.61 8.31
957 NYSE AM Mon, Feb 22, 2021 8.10 8.25 7.93 8.03
956 NYSE AM Fri, Feb 19, 2021 8.18 8.21 7.92 8.03
955 NYSE AM Thu, Feb 18, 2021 8.24 8.49 7.57 8.02
954 NYSE AM Wed, Feb 17, 2021 9.27 9.36 8.99 9.15
953 NYSE AM Tue, Feb 16, 2021 9.20 9.52 9.08 9.17
952 NYSE AM Fri, Feb 12, 2021 8.61 9.10 8.59 9.06
951 NYSE AM Thu, Feb 11, 2021 8.63 8.95 8.51 8.73
950 NYSE AM Wed, Feb 10, 2021 8.38 8.61 8.22 8.60
949 NYSE AM Tue, Feb 9, 2021 8.28 8.42 8.10 8.35
948 NYSE AM Mon, Feb 8, 2021 8.10 8.31 8.05 8.25
947 NYSE AM Fri, Feb 5, 2021 8.01 8.11 7.90 8.04
946 NYSE AM Thu, Feb 4, 2021 8.10 8.13 7.81 7.92
945 NYSE AM Wed, Feb 3, 2021 7.77 8.14 7.74 8.10
944 NYSE AM Tue, Feb 2, 2021 7.77 7.84 7.60 7.71
943 NYSE AM Mon, Feb 1, 2021 8.33 8.38 7.85 7.69
942 NYSE AM Fri, Jan 29, 2021 8.22 8.44 7.98 8.10
941 NYSE AM Thu, Jan 28, 2021 8.36 8.53 8.16 8.23
940 NYSE AM Wed, Jan 27, 2021 8.30 8.46 8.15 8.21
939 NYSE AM Tue, Jan 26, 2021 8.53 8.73 8.33 8.52
938 NYSE AM Mon, Jan 25, 2021 8.21 8.65 8.07 8.46
937 NYSE AM Fri, Jan 22, 2021 8.04 8.15 7.89 8.13
936 NYSE AM Thu, Jan 21, 2021 8.24 8.47 7.96 8.10
935 NYSE AM Wed, Jan 20, 2021 8.70 8.73 8.08 8.11
934 NYSE AM Tue, Jan 19, 2021 8.57 8.77 8.42 8.61
933 NYSE AM Fri, Jan 15, 2021 8.47 8.56 8.28 8.50
932 NYSE AM Thu, Jan 14, 2021 8.44 8.67 8.39 8.53
931 NYSE AM Wed, Jan 13, 2021 8.51 8.54 8.29 8.35
930 NYSE AM Tue, Jan 12, 2021 8.23 8.80 8.18 8.47
929 NYSE AM Mon, Jan 11, 2021 8.00 8.26 7.86 8.10
928 NYSE AM Fri, Jan 8, 2021 8.53 8.54 8.01 8.08
927 NYSE AM Thu, Jan 7, 2021 8.43 8.53 8.31 8.43
926 NYSE AM Wed, Jan 6, 2021 8.38 8.46 8.07 8.40
925 NYSE AM Tue, Jan 5, 2021 7.70 8.48 7.68 8.27
924 NYSE AM Mon, Jan 4, 2021 7.87 7.93 7.57 7.63
923 NYSE AM Thu, Dec 31, 2020 7.75 7.77 7.61 7.71
922 NYSE AM Wed, Dec 30, 2020 7.73 7.99 7.68 7.69
921 NYSE AM Tue, Dec 29, 2020 7.70 7.78 7.49 7.68
920 NYSE AM Mon, Dec 28, 2020 8.48 8.48 7.68 7.69
919 NYSE AM Thu, Dec 24, 2020 8.50 8.64 8.30 8.38
918 NYSE AM Wed, Dec 23, 2020 8.48 8.62 8.41 8.44
917 NYSE AM Tue, Dec 22, 2020 8.28 8.60 8.26 8.41
916 NYSE AM Mon, Dec 21, 2020 8.08 8.32 7.97 8.24
915 NYSE AM Fri, Dec 18, 2020 8.17 8.45 8.09 8.28
914 NYSE AM Thu, Dec 17, 2020 8.06 8.15 7.89 8.13
913 NYSE AM Wed, Dec 16, 2020 8.13 8.13 7.91 7.96
912 NYSE AM Tue, Dec 15, 2020 7.95 8.26 7.89 8.22
911 NYSE AM Mon, Dec 14, 2020 8.50 8.59 7.85 7.89
910 NYSE AM Fri, Dec 11, 2020 8.37 8.57 8.29 8.42
909 NYSE AM Thu, Dec 10, 2020 7.88 8.43 7.81 8.43
908 NYSE AM Wed, Dec 9, 2020 7.93 8.27 7.69 7.88
907 NYSE AM Tue, Dec 8, 2020 7.49 7.96 7.49 7.83
906 NYSE AM Mon, Dec 7, 2020 7.51 7.73 7.33 7.50
905 NYSE AM Fri, Dec 4, 2020 7.35 7.63 7.32 7.56
904 NYSE AM Thu, Dec 3, 2020 7.08 7.31 6.91 7.27
903 NYSE AM Wed, Dec 2, 2020 6.71 7.22 6.66 6.97
902 NYSE AM Tue, Dec 1, 2020 6.91 6.99 6.56 6.71
901 NYSE AM Mon, Nov 30, 2020 7.00 7.14 6.68 6.74
900 NYSE AM Fri, Nov 27, 2020 7.11 7.23 6.96 6.97
899 NYSE AM Wed, Nov 25, 2020 7.10 7.21 6.97 7.09
898 NYSE AM Tue, Nov 24, 2020 6.92 7.44 6.92 7.13
897 NYSE AM Mon, Nov 23, 2020 6.45 6.84 6.37 6.81
896 NYSE AM Fri, Nov 20, 2020 6.52 6.61 6.35 6.40
895 NYSE AM Thu, Nov 19, 2020 6.45 6.53 6.25 6.50
894 NYSE AM Wed, Nov 18, 2020 6.65 6.85 6.41 6.46
893 NYSE AM Tue, Nov 17, 2020 6.26 6.64 6.23 6.64
892 NYSE AM Mon, Nov 16, 2020 6.48 6.55 6.32 6.36
891 NYSE AM Fri, Nov 13, 2020 6.29 6.45 6.22 6.38
890 NYSE AM Thu, Nov 12, 2020 6.35 6.49 6.20 6.26
889 NYSE AM Wed, Nov 11, 2020 6.38 6.52 6.32 6.43
888 NYSE AM Tue, Nov 10, 2020 6.26 6.39 6.12 6.33
887 NYSE AM Mon, Nov 9, 2020 5.85 6.28 5.76 6.16
886 NYSE AM Fri, Nov 6, 2020 5.80 5.86 5.49 5.51
885 NYSE AM Thu, Nov 5, 2020 5.60 5.86 5.60 5.79
884 NYSE AM Wed, Nov 4, 2020 5.69 5.82 5.52 5.63
883 NYSE AM Tue, Nov 3, 2020 5.73 5.73 5.52 5.55
882 NYSE AM Mon, Nov 2, 2020 5.73 5.77 5.53 5.60
881 NYSE AM Fri, Oct 30, 2020 5.92 5.98 5.54 5.73
880 NYSE AM Thu, Oct 29, 2020 6.12 6.12 5.71 5.99
879 NYSE AM Wed, Oct 28, 2020 5.92 6.12 5.70 6.07
878 NYSE AM Tue, Oct 27, 2020 6.50 6.51 6.28 6.05
877 NYSE AM Mon, Oct 26, 2020 6.64 6.64 6.35 6.48
876 NYSE AM Fri, Oct 23, 2020 6.58 6.64 6.48 6.62
875 NYSE AM Thu, Oct 22, 2020 6.38 6.65 6.36 6.56
874 NYSE AM Wed, Oct 21, 2020 6.66 6.66 6.33 6.33
873 NYSE AM Tue, Oct 20, 2020 6.62 6.69 6.49 6.50
872 NYSE AM Mon, Oct 19, 2020 6.50 6.64 6.34 6.57
871 NYSE AM Fri, Oct 16, 2020 6.49 6.58 6.35 6.44
870 NYSE AM Thu, Oct 15, 2020 6.35 6.44 6.13 6.43
869 NYSE AM Wed, Oct 14, 2020 6.24 6.53 6.23 6.36
868 NYSE AM Tue, Oct 13, 2020 6.14 6.39 6.10 6.24
867 NYSE AM Mon, Oct 12, 2020 6.00 6.10 5.95 6.08
866 NYSE AM Fri, Oct 9, 2020 6.06 6.17 5.90 5.93
865 NYSE AM Thu, Oct 8, 2020 5.78 6.03 5.73 5.95
864 NYSE AM Wed, Oct 7, 2020 5.59 5.80 5.53 5.72
863 NYSE AM Tue, Oct 6, 2020 5.70 5.80 5.50 5.53
862 NYSE AM Mon, Oct 5, 2020 5.42 5.65 5.41 5.62
861 NYSE AM Fri, Oct 2, 2020 5.09 5.38 5.09 5.33
860 NYSE AM Thu, Oct 1, 2020 5.38 5.41 5.13 5.19
859 NYSE AM Wed, Sep 30, 2020 5.48 5.60 5.34 5.37
858 NYSE AM Tue, Sep 29, 2020 5.52 5.58 5.39 5.50
857 NYSE AM Mon, Sep 28, 2020 5.41 5.55 5.30 5.50
856 NYSE AM Fri, Sep 25, 2020 5.20 5.43 5.18 5.34
855 NYSE AM Thu, Sep 24, 2020 5.22 5.43 5.12 5.33
854 NYSE AM Wed, Sep 23, 2020 5.33 5.42 5.20 5.20
853 NYSE AM Tue, Sep 22, 2020 5.37 5.51 5.24 5.27
852 NYSE AM Mon, Sep 21, 2020 5.27 5.39 5.21 5.35
851 NYSE AM Fri, Sep 18, 2020 5.42 5.51 5.33 5.40
850 NYSE AM Thu, Sep 17, 2020 5.30 5.45 5.22 5.40
849 NYSE AM Wed, Sep 16, 2020 5.25 5.51 5.13 5.35
848 NYSE AM Tue, Sep 15, 2020 5.58 5.65 5.20 5.22
847 NYSE AM Mon, Sep 14, 2020 5.61 6.02 5.49 5.72
846 NYSE AM Fri, Sep 11, 2020 5.50 5.61 5.48 5.53
845 NYSE AM Thu, Sep 10, 2020 5.75 5.75 5.46 5.52
844 NYSE AM Wed, Sep 9, 2020 5.92 5.93 5.72 5.73
843 NYSE AM Tue, Sep 8, 2020 5.94 5.97 5.73 5.86
842 NYSE AM Fri, Sep 4, 2020 6.15 6.18 5.85 6.00
841 NYSE AM Thu, Sep 3, 2020 6.19 6.31 6.05 6.10
840 NYSE AM Wed, Sep 2, 2020 6.44 6.45 6.24 6.25
839 NYSE AM Tue, Sep 1, 2020 6.68 6.73 6.25 6.43
838 NYSE AM Mon, Aug 31, 2020 6.80 6.80 6.48 6.77
837 NYSE AM Fri, Aug 28, 2020 6.98 7.05 6.72 6.78
836 NYSE AM Thu, Aug 27, 2020 6.94 7.08 6.93 6.99
835 NYSE AM Wed, Aug 26, 2020 7.27 7.27 6.93 6.95
834 NYSE AM Tue, Aug 25, 2020 7.34 7.41 7.13 7.28
833 NYSE AM Mon, Aug 24, 2020 7.30 7.46 7.22 7.28
832 NYSE AM Fri, Aug 21, 2020 7.24 7.29 7.13 7.23
831 NYSE AM Thu, Aug 20, 2020 7.24 7.37 7.16 7.22
830 NYSE AM Wed, Aug 19, 2020 7.28 7.41 7.16 7.31
829 NYSE AM Tue, Aug 18, 2020 7.35 7.55 7.18 7.23
828 NYSE AM Mon, Aug 17, 2020 7.31 7.49 7.19 7.46
827 NYSE AM Fri, Aug 14, 2020 7.00 7.45 6.90 7.31
826 NYSE AM Thu, Aug 13, 2020 7.14 7.17 6.92 7.02
825 NYSE AM Wed, Aug 12, 2020 7.15 7.19 6.98 7.12
824 NYSE AM Tue, Aug 11, 2020 7.46 7.60 6.96 7.00
823 NYSE AM Mon, Aug 10, 2020 7.00 7.44 6.93 7.36
822 NYSE AM Fri, Aug 7, 2020 6.80 6.98 6.67 6.94
821 NYSE AM Thu, Aug 6, 2020 6.86 7.04 6.41 6.86
820 NYSE AM Wed, Aug 5, 2020 6.56 6.87 6.56 6.87
819 NYSE AM Tue, Aug 4, 2020 6.00 6.51 5.97 6.51
818 NYSE AM Mon, Aug 3, 2020 5.69 6.00 5.69 5.95
817 NYSE AM Fri, Jul 31, 2020 5.72 5.78 5.54 5.67
816 NYSE AM Thu, Jul 30, 2020 5.50 5.90 5.49 5.83
815 NYSE AM Wed, Jul 29, 2020 5.50 5.65 5.28 5.56
814 NYSE AM Tue, Jul 28, 2020 5.84 5.95 5.78 5.53
813 NYSE AM Mon, Jul 27, 2020 6.10 6.10 5.76 5.78
812 NYSE AM Fri, Jul 24, 2020 6.05 6.08 5.95 6.00
811 NYSE AM Thu, Jul 23, 2020 5.95 6.06 5.92 5.99
810 NYSE AM Wed, Jul 22, 2020 6.11 6.11 5.88 5.96
809 NYSE AM Tue, Jul 21, 2020 6.02 6.17 5.98 6.13
808 NYSE AM Mon, Jul 20, 2020 5.95 6.04 5.90 5.94
807 NYSE AM Fri, Jul 17, 2020 5.93 6.01 5.80 5.90
806 NYSE AM Thu, Jul 16, 2020 5.97 6.02 5.74 5.86
805 NYSE AM Wed, Jul 15, 2020 5.46 5.79 5.38 5.76
804 NYSE AM Tue, Jul 14, 2020 5.28 5.39 5.18 5.32
803 NYSE AM Mon, Jul 13, 2020 5.37 5.52 5.23 5.29
802 NYSE AM Fri, Jul 10, 2020 5.45 5.57 5.27 5.36
801 NYSE AM Thu, Jul 9, 2020 5.72 5.82 5.41 5.47
800 NYSE AM Wed, Jul 8, 2020 5.75 5.83 5.65 5.77
799 NYSE AM Tue, Jul 7, 2020 5.40 5.98 5.36 5.78
798 NYSE AM Mon, Jul 6, 2020 5.62 5.69 5.36 5.48
797 NYSE AM Thu, Jul 2, 2020 5.30 5.52 5.23 5.45
796 NYSE AM Wed, Jul 1, 2020 5.10 5.30 5.05 5.19
795 NYSE AM Tue, Jun 30, 2020 4.98 5.10 4.77 5.10
794 NYSE AM Mon, Jun 29, 2020 5.10 5.15 5.00 5.01
793 NYSE AM Fri, Jun 26, 2020 5.34 5.35 4.86 5.07
792 NYSE AM Thu, Jun 25, 2020 5.35 5.56 5.24 5.40
791 NYSE AM Wed, Jun 24, 2020 5.64 5.65 5.23 5.41
790 NYSE AM Tue, Jun 23, 2020 5.79 5.89 5.64 5.72
789 NYSE AM Mon, Jun 22, 2020 5.84 5.97 5.65 5.71
788 NYSE AM Fri, Jun 19, 2020 5.96 6.00 5.75 5.95
787 NYSE AM Thu, Jun 18, 2020 5.77 6.06 5.77 5.92
786 NYSE AM Wed, Jun 17, 2020 5.91 6.05 5.74 5.81
785 NYSE AM Tue, Jun 16, 2020 6.40 6.44 5.71 5.95
784 NYSE AM Mon, Jun 15, 2020 5.04 6.44 4.98 6.12
783 NYSE AM Fri, Jun 12, 2020 5.42 5.43 5.09 5.28
782 NYSE AM Thu, Jun 11, 2020 5.06 5.36 4.96 5.15
781 NYSE AM Wed, Jun 10, 2020 5.75 5.77 5.47 5.56
780 NYSE AM Tue, Jun 9, 2020 5.81 5.94 5.64 5.82
779 NYSE AM Mon, Jun 8, 2020 5.90 6.11 5.76 5.95
778 NYSE AM Fri, Jun 5, 2020 5.53 5.71 5.38 5.65
777 NYSE AM Thu, Jun 4, 2020 5.16 5.42 5.05 5.33
776 NYSE AM Wed, Jun 3, 2020 5.14 5.21 5.02 5.20
775 NYSE AM Tue, Jun 2, 2020 4.76 5.04 4.72 5.02
774 NYSE AM Mon, Jun 1, 2020 4.74 4.94 4.68 4.72
773 NYSE AM Fri, May 29, 2020 4.45 4.83 4.43 4.78
772 NYSE AM Thu, May 28, 2020 4.71 4.86 4.47 4.52
771 NYSE AM Wed, May 27, 2020 4.58 4.72 4.46 4.63
770 NYSE AM Tue, May 26, 2020 4.46 4.58 4.34 4.52
769 NYSE AM Fri, May 22, 2020 4.25 4.33 4.11 4.30
768 NYSE AM Thu, May 21, 2020 4.38 4.53 4.14 4.30
767 NYSE AM Wed, May 20, 2020 4.09 4.42 4.08 4.38
766 NYSE AM Tue, May 19, 2020 4.04 4.12 3.87 4.03
765 NYSE AM Mon, May 18, 2020 3.79 4.19 3.78 3.99
764 NYSE AM Fri, May 15, 2020 3.59 3.67 3.48 3.61
763 NYSE AM Thu, May 14, 2020 3.70 3.80 3.37 3.57
762 NYSE AM Wed, May 13, 2020 4.03 4.13 3.66 3.72
761 NYSE AM Tue, May 12, 2020 4.24 4.26 4.11 4.12
760 NYSE AM Mon, May 11, 2020 4.10 4.22 4.02 4.13
759 NYSE AM Fri, May 8, 2020 4.06 4.21 3.88 4.18
758 NYSE AM Thu, May 7, 2020 4.20 4.21 3.98 3.99
757 NYSE AM Wed, May 6, 2020 4.19 4.35 3.96 4.10
756 NYSE AM Tue, May 5, 2020 4.85 4.95 4.51 4.55
755 NYSE AM Mon, May 4, 2020 4.65 5.08 4.54 4.71
754 NYSE AM Fri, May 1, 2020 4.55 4.89 4.55 4.76
753 NYSE AM Thu, Apr 30, 2020 4.31 4.94 4.16 4.75
752 NYSE AM Wed, Apr 29, 2020 4.59 4.59 4.26 4.50
751 NYSE AM Tue, Apr 28, 2020 4.80 4.89 4.56 4.32
750 NYSE AM Mon, Apr 27, 2020 4.74 4.98 4.07 4.85
749 NYSE AM Fri, Apr 24, 2020 4.93 5.15 4.63 4.75
748 NYSE AM Thu, Apr 23, 2020 4.70 4.97 4.60 4.91
747 NYSE AM Wed, Apr 22, 2020 4.66 4.88 4.44 4.71
746 NYSE AM Tue, Apr 21, 2020 3.98 4.45 3.94 4.35
745 NYSE AM Mon, Apr 20, 2020 3.36 4.27 3.22 4.16
744 NYSE AM Fri, Apr 17, 2020 2.95 3.56 2.91 3.52
743 NYSE AM Thu, Apr 16, 2020 3.24 3.26 2.83 2.85
742 NYSE AM Wed, Apr 15, 2020 2.62 2.82 2.51 2.74
741 NYSE AM Tue, Apr 14, 2020 2.83 2.93 2.73 2.78
740 NYSE AM Mon, Apr 13, 2020 2.63 3.08 2.53 2.78
739 NYSE AM Thu, Apr 9, 2020 2.65 2.85 2.48 2.52
738 NYSE AM Wed, Apr 8, 2020 2.57 2.70 2.46 2.52
737 NYSE AM Tue, Apr 7, 2020 2.52 2.75 2.42 2.50
736 NYSE AM Mon, Apr 6, 2020 2.47 2.79 2.42 2.45
735 NYSE AM Fri, Apr 3, 2020 2.32 2.57 2.20 2.49
734 NYSE AM Thu, Apr 2, 2020 2.16 2.64 2.15 2.28
733 NYSE AM Wed, Apr 1, 2020 2.05 2.27 1.98 2.05
732 NYSE AM Tue, Mar 31, 2020 2.22 2.39 2.02 2.10
731 NYSE AM Mon, Mar 30, 2020 2.19 2.40 2.07 2.18
730 NYSE AM Fri, Mar 27, 2020 2.26 2.33 2.07 2.22
729 NYSE AM Thu, Mar 26, 2020 2.26 2.44 2.25 2.30
728 NYSE AM Wed, Mar 25, 2020 2.50 2.77 2.21 2.25
727 NYSE AM Tue, Mar 24, 2020 2.65 2.81 2.33 2.46
726 NYSE AM Mon, Mar 23, 2020 2.29 2.58 2.19 2.41
725 NYSE AM Fri, Mar 20, 2020 2.28 2.70 2.19 2.30
724 NYSE AM Thu, Mar 19, 2020 2.02 2.38 1.69 2.09
723 NYSE AM Wed, Mar 18, 2020 2.57 2.85 1.98 1.98
722 NYSE AM Tue, Mar 17, 2020 3.08 3.31 2.62 2.63
721 NYSE AM Mon, Mar 16, 2020 2.65 3.43 2.63 3.05
720 NYSE AM Fri, Mar 13, 2020 3.29 3.29 2.63 3.16
719 NYSE AM Thu, Mar 12, 2020 2.97 3.14 2.68 2.99
718 NYSE AM Wed, Mar 11, 2020 3.38 3.71 3.17 3.21
717 NYSE AM Tue, Mar 10, 2020 3.61 3.64 2.91 3.54
716 NYSE AM Mon, Mar 9, 2020 3.25 4.02 3.03 3.29
715 NYSE AM Fri, Mar 6, 2020 3.99 4.19 3.78 4.18
714 NYSE AM Thu, Mar 5, 2020 4.20 4.25 4.01 4.14
713 NYSE AM Wed, Mar 4, 2020 4.30 4.42 4.15 4.24
712 NYSE AM Tue, Mar 3, 2020 4.50 4.67 4.14 4.20
711 NYSE AM Mon, Mar 2, 2020 4.45 4.50 4.02 4.44
710 NYSE AM Fri, Feb 28, 2020 3.99 4.50 3.97 4.36
709 NYSE AM Thu, Feb 27, 2020 4.26 4.32 3.91 4.12
708 NYSE AM Wed, Feb 26, 2020 4.41 4.55 4.29 4.35
707 NYSE AM Tue, Feb 25, 2020 4.60 4.71 4.34 4.41
706 NYSE AM Mon, Feb 24, 2020 4.53 4.71 4.30 4.59
705 NYSE AM Fri, Feb 21, 2020 5.01 5.05 4.72 4.76
704 NYSE AM Thu, Feb 20, 2020 4.92 5.10 4.87 5.05
703 NYSE AM Wed, Feb 19, 2020 4.48 4.92 4.44 4.88
702 NYSE AM Tue, Feb 18, 2020 4.39 4.48 4.33 4.42
701 NYSE AM Fri, Feb 14, 2020 4.65 4.71 4.37 4.41
700 NYSE AM Thu, Feb 13, 2020 4.50 4.87 4.45 4.60
699 NYSE AM Wed, Feb 12, 2020 4.79 4.90 4.52 4.76
698 NYSE AM Tue, Feb 11, 2020 4.83 4.94 4.59 4.63
697 NYSE AM Mon, Feb 10, 2020 4.92 4.99 4.63 4.76
696 NYSE AM Fri, Feb 7, 2020 4.95 5.03 4.87 4.93
695 NYSE AM Thu, Feb 6, 2020 5.31 5.37 4.96 4.96
694 NYSE AM Wed, Feb 5, 2020 5.05 5.33 5.01 5.30
693 NYSE AM Tue, Feb 4, 2020 5.25 5.30 4.92 4.95
692 NYSE AM Mon, Feb 3, 2020 4.99 5.25 4.96 5.15
691 NYSE AM Fri, Jan 31, 2020 5.10 5.20 4.92 5.04
690 NYSE AM Thu, Jan 30, 2020 5.27 5.37 5.04 5.19
689 NYSE AM Wed, Jan 29, 2020 6.16 6.18 5.65 5.38
688 NYSE AM Tue, Jan 28, 2020 6.24 6.27 6.02 6.06
687 NYSE AM Mon, Jan 27, 2020 6.10 6.30 5.95 6.16
686 NYSE AM Fri, Jan 24, 2020 6.57 6.61 6.11 6.19
685 NYSE AM Thu, Jan 23, 2020 6.55 6.62 6.32 6.52
684 NYSE AM Wed, Jan 22, 2020 6.82 6.83 6.45 6.57
683 NYSE AM Tue, Jan 21, 2020 7.31 7.33 6.69 6.77
682 NYSE AM Fri, Jan 17, 2020 7.63 7.67 7.23 7.24
681 NYSE AM Thu, Jan 16, 2020 7.61 7.87 7.53 7.57
680 NYSE AM Wed, Jan 15, 2020 7.40 7.60 7.36 7.59
679 NYSE AM Tue, Jan 14, 2020 7.19 7.44 7.10 7.41
678 NYSE AM Mon, Jan 13, 2020 7.05 7.28 6.93 7.19
677 NYSE AM Fri, Jan 10, 2020 7.02 7.06 6.90 7.03
676 NYSE AM Thu, Jan 9, 2020 6.99 7.07 6.76 7.04
675 NYSE AM Wed, Jan 8, 2020 7.32 7.37 6.95 6.95
674 NYSE AM Tue, Jan 7, 2020 7.42 7.43 7.21 7.31
673 NYSE AM Mon, Jan 6, 2020 7.17 7.48 7.10 7.40
672 NYSE AM Fri, Jan 3, 2020 7.19 7.25 6.85 7.14
671 NYSE AM Thu, Jan 2, 2020 7.62 7.65 7.03 7.09
670 NYSE AM Tue, Dec 31, 2019 7.28 7.62 7.08 7.59
669 NYSE AM Mon, Dec 30, 2019 7.39 7.44 7.02 7.34
668 NYSE AM Fri, Dec 27, 2019 7.47 7.58 7.19 7.39
667 NYSE AM Thu, Dec 26, 2019 7.20 7.56 7.17 7.46
666 NYSE AM Tue, Dec 24, 2019 7.25 7.28 7.07 7.18
665 NYSE AM Mon, Dec 23, 2019 6.93 7.26 6.84 7.22
664 NYSE AM Fri, Dec 20, 2019 6.85 6.99 6.75 6.93
663 NYSE AM Thu, Dec 19, 2019 6.70 6.95 6.56 6.82
662 NYSE AM Wed, Dec 18, 2019 6.33 6.70 6.33 6.67
661 NYSE AM Tue, Dec 17, 2019 6.04 6.52 6.02 6.32
660 NYSE AM Mon, Dec 16, 2019 5.92 6.13 5.87 5.98
659 NYSE AM Fri, Dec 13, 2019 5.93 6.04 5.75 5.85
658 NYSE AM Thu, Dec 12, 2019 5.49 6.04 5.41 5.92
657 NYSE AM Wed, Dec 11, 2019 5.55 5.61 5.41 5.47
656 NYSE AM Tue, Dec 10, 2019 5.16 5.59 5.14 5.55
655 NYSE AM Mon, Dec 9, 2019 4.65 5.63 4.61 5.14
654 NYSE AM Fri, Dec 6, 2019 4.52 4.62 4.45 4.49
653 NYSE AM Thu, Dec 5, 2019 4.60 4.63 4.46 4.51
652 NYSE AM Wed, Dec 4, 2019 4.45 4.65 4.43 4.59
651 NYSE AM Tue, Dec 3, 2019 4.39 4.57 4.26 4.41
650 NYSE AM Mon, Dec 2, 2019 4.62 4.71 4.39 4.43
649 NYSE AM Fri, Nov 29, 2019 4.67 4.73 4.57 4.58
648 NYSE AM Wed, Nov 27, 2019 4.85 4.86 4.58 4.66
647 NYSE AM Tue, Nov 26, 2019 5.00 5.05 4.80 4.83
646 NYSE AM Mon, Nov 25, 2019 4.83 5.09 4.80 5.00
645 NYSE AM Fri, Nov 22, 2019 4.91 4.97 4.78 4.83
644 NYSE AM Thu, Nov 21, 2019 4.82 4.95 4.73 4.87
643 NYSE AM Wed, Nov 20, 2019 4.80 4.89 4.69 4.80
642 NYSE AM Tue, Nov 19, 2019 5.00 5.08 4.77 4.80
641 NYSE AM Mon, Nov 18, 2019 5.31 5.34 4.97 5.01
640 NYSE AM Fri, Nov 15, 2019 5.40 5.50 5.29 5.35
639 NYSE AM Thu, Nov 14, 2019 5.64 5.74 5.34 5.38
638 NYSE AM Wed, Nov 13, 2019 5.80 5.84 5.52 5.63
637 NYSE AM Tue, Nov 12, 2019 5.65 5.82 5.47 5.80
636 NYSE AM Mon, Nov 11, 2019 6.11 6.12 5.56 5.64
635 NYSE AM Fri, Nov 8, 2019 6.39 6.39 6.10 6.16
634 NYSE AM Thu, Nov 7, 2019 6.67 6.77 6.15 6.42
633 NYSE AM Wed, Nov 6, 2019 7.01 7.10 6.82 6.84
632 NYSE AM Tue, Nov 5, 2019 7.22 7.25 6.93 7.04
631 NYSE AM Mon, Nov 4, 2019 6.74 7.23 6.72 7.20
630 NYSE AM Fri, Nov 1, 2019 6.44 6.73 6.43 6.69
629 NYSE AM Thu, Oct 31, 2019 6.99 7.01 6.34 6.44
628 NYSE AM Wed, Oct 30, 2019 7.66 8.45 7.13 6.89
627 NYSE AM Tue, Oct 29, 2019 7.35 7.48 7.09 7.46
626 NYSE AM Mon, Oct 28, 2019 7.49 7.65 7.31 7.34
625 NYSE AM Fri, Oct 25, 2019 7.28 7.47 7.21 7.43
624 NYSE AM Thu, Oct 24, 2019 7.59 7.66 7.24 7.32
623 NYSE AM Wed, Oct 23, 2019 7.36 7.65 7.32 7.57
622 NYSE AM Tue, Oct 22, 2019 7.31 7.44 7.01 7.39
621 NYSE AM Mon, Oct 21, 2019 7.36 7.45 7.19 7.25
620 NYSE AM Fri, Oct 18, 2019 7.51 7.63 7.23 7.29
619 NYSE AM Thu, Oct 17, 2019 7.29 7.52 7.24 7.51
618 NYSE AM Wed, Oct 16, 2019 7.41 7.55 7.22 7.24
617 NYSE AM Tue, Oct 15, 2019 7.40 7.68 7.07 7.45
616 NYSE AM Mon, Oct 14, 2019 7.30 7.44 7.13 7.41
615 NYSE AM Fri, Oct 11, 2019 7.24 7.43 7.20 7.32
614 NYSE AM Thu, Oct 10, 2019 6.94 7.20 6.91 7.20
613 NYSE AM Wed, Oct 9, 2019 6.86 7.04 6.76 6.89
612 NYSE AM Tue, Oct 8, 2019 7.02 7.13 6.78 6.78
611 NYSE AM Mon, Oct 7, 2019 7.07 7.20 6.99 7.12
610 NYSE AM Fri, Oct 4, 2019 7.05 7.18 6.95 7.08
609 NYSE AM Thu, Oct 3, 2019 7.13 7.29 6.96 7.04
608 NYSE AM Wed, Oct 2, 2019 7.13 7.17 6.95 7.16
607 NYSE AM Tue, Oct 1, 2019 7.41 7.47 7.15 7.16
606 NYSE AM Mon, Sep 30, 2019 7.42 7.58 7.33 7.40
605 NYSE AM Fri, Sep 27, 2019 7.38 7.63 7.28 7.42
604 NYSE AM Thu, Sep 26, 2019 7.17 7.47 7.05 7.42
603 NYSE AM Wed, Sep 25, 2019 7.04 7.28 7.00 7.26
602 NYSE AM Tue, Sep 24, 2019 7.31 7.33 7.00 7.04
601 NYSE AM Mon, Sep 23, 2019 7.29 7.40 7.17 7.30
600 NYSE AM Fri, Sep 20, 2019 7.22 7.47 7.11 7.35
599 NYSE AM Thu, Sep 19, 2019 7.72 7.80 7.16 7.20
598 NYSE AM Wed, Sep 18, 2019 7.51 7.84 7.47 7.70
597 NYSE AM Tue, Sep 17, 2019 7.70 7.88 7.42 7.56
596 NYSE AM Mon, Sep 16, 2019 7.65 7.90 7.47 7.75
595 NYSE AM Fri, Sep 13, 2019 7.14 7.36 7.14 7.21
594 NYSE AM Thu, Sep 12, 2019 7.40 7.51 7.08 7.10
593 NYSE AM Wed, Sep 11, 2019 7.28 7.52 7.10 7.45
592 NYSE AM Tue, Sep 10, 2019 7.24 7.65 7.20 7.21
591 NYSE AM Mon, Sep 9, 2019 6.85 7.41 6.85 7.24
590 NYSE AM Fri, Sep 6, 2019 7.01 7.05 6.58 6.68
589 NYSE AM Thu, Sep 5, 2019 7.29 7.50 7.14 7.15
588 NYSE AM Wed, Sep 4, 2019 7.01 7.28 7.00 7.21
587 NYSE AM Tue, Sep 3, 2019 7.04 7.06 6.87 6.95
586 NYSE AM Fri, Aug 30, 2019 7.24 7.31 7.01 7.11
585 NYSE AM Thu, Aug 29, 2019 7.00 7.27 7.00 7.20
584 NYSE AM Wed, Aug 28, 2019 6.85 7.03 6.75 6.95
583 NYSE AM Tue, Aug 27, 2019 7.10 7.14 6.66 6.80
582 NYSE AM Mon, Aug 26, 2019 7.28 7.33 7.08 7.09
581 NYSE AM Fri, Aug 23, 2019 7.62 7.65 7.09 7.20
580 NYSE AM Thu, Aug 22, 2019 7.69 7.70 7.42 7.46
579 NYSE AM Wed, Aug 21, 2019 7.75 7.99 7.58 7.63
578 NYSE AM Tue, Aug 20, 2019 7.72 7.84 7.59 7.75
577 NYSE AM Mon, Aug 19, 2019 781.19 789.01 779.31 786.30
576 NYSE AM Fri, Aug 16, 2019 778.56 783.40 777.97 780.74
575 NYSE AM Thu, Aug 15, 2019 6.89 7.38 6.72 7.34
574 NYSE AM Wed, Aug 14, 2019 7.19 7.20 6.55 6.90
573 NYSE AM Tue, Aug 13, 2019 7.03 7.29 7.02 7.22
572 NYSE AM Mon, Aug 12, 2019 7.37 7.46 7.04 7.05
571 NYSE AM Fri, Aug 9, 2019 7.67 7.67 7.16 7.25
570 NYSE AM Thu, Aug 8, 2019 7.89 7.97 7.53 7.67
569 NYSE AM Wed, Aug 7, 2019 7.67 7.91 7.52 7.81
568 NYSE AM Tue, Aug 6, 2019 7.98 8.12 7.62 7.80
567 NYSE AM Mon, Aug 5, 2019 8.15 8.18 7.91 7.91
566 NYSE AM Fri, Aug 2, 2019 8.40 8.67 8.11 8.33
565 NYSE AM Thu, Aug 1, 2019 8.91 8.94 8.20 8.43
564 NYSE AM Wed, Jul 31, 2019 9.08 9.32 9.07 9.12
563 NYSE AM Tue, Jul 30, 2019 8.83 9.22 8.74 9.04
562 NYSE AM Mon, Jul 29, 2019 9.44 9.45 8.70 8.80
561 NYSE AM Fri, Jul 26, 2019 10.45 10.51 9.39 9.45
560 NYSE AM Thu, Jul 25, 2019 10.80 10.83 10.36 10.42
559 NYSE AM Wed, Jul 24, 2019 10.93 11.22 10.93 10.81
558 NYSE AM Tue, Jul 23, 2019 11.20 11.27 10.97 10.98
557 NYSE AM Mon, Jul 22, 2019 11.00 11.20 10.92 11.15
556 NYSE AM Fri, Jul 19, 2019 11.01 11.02 10.79 10.98
555 NYSE AM Thu, Jul 18, 2019 11.14 11.15 10.85 11.02
554 NYSE AM Wed, Jul 17, 2019 11.39 11.43 11.16 11.21
553 NYSE AM Tue, Jul 16, 2019 11.52 11.64 11.27 11.36
552 NYSE AM Mon, Jul 15, 2019 11.73 11.84 11.49 11.54
551 NYSE AM Fri, Jul 12, 2019 12.02 12.05 11.65 11.69
550 NYSE AM Thu, Jul 11, 2019 12.20 12.46 11.97 12.04
549 NYSE AM Wed, Jul 10, 2019 12.00 12.17 11.95 12.09
548 NYSE AM Tue, Jul 9, 2019 11.78 11.97 11.75 11.97
547 NYSE AM Mon, Jul 8, 2019 11.89 11.92 11.79 11.84
546 NYSE AM Fri, Jul 5, 2019 11.80 11.99 11.76 11.92
545 NYSE AM Wed, Jul 3, 2019 11.59 11.82 11.57 11.81
544 NYSE AM Tue, Jul 2, 2019 11.71 11.73 11.46 11.59
543 NYSE AM Mon, Jul 1, 2019 11.51 11.77 11.50 11.71
542 NYSE AM Fri, Jun 28, 2019 11.35 11.66 11.33 11.46
541 NYSE AM Thu, Jun 27, 2019 11.15 11.47 11.10 11.30
540 NYSE AM Wed, Jun 26, 2019 11.05 11.17 11.03 11.13
539 NYSE AM Tue, Jun 25, 2019 11.25 11.28 10.78 11.00
538 NYSE AM Mon, Jun 24, 2019 11.75 11.79 11.22 11.31
537 NYSE AM Fri, Jun 21, 2019 11.76 11.89 11.67 11.71
536 NYSE AM Thu, Jun 20, 2019 11.81 12.03 11.75 11.76
535 NYSE AM Wed, Jun 19, 2019 11.93 11.93 11.66 11.67
534 NYSE AM Tue, Jun 18, 2019 11.80 12.06 11.78 11.93
533 NYSE AM Mon, Jun 17, 2019 11.53 11.79 11.41 11.75
532 NYSE AM Fri, Jun 14, 2019 12.21 12.27 11.51 11.57
531 NYSE AM Thu, Jun 13, 2019 12.23 12.33 12.12 12.21
530 NYSE AM Wed, Jun 12, 2019 12.64 12.66 12.12 12.12
529 NYSE AM Tue, Jun 11, 2019 12.80 12.87 12.39 12.71
528 NYSE AM Mon, Jun 10, 2019 12.83 13.06 12.68 12.76
527 NYSE AM Fri, Jun 7, 2019 12.79 13.11 12.77 12.81
526 NYSE AM Thu, Jun 6, 2019 12.94 13.12 12.69 12.77
525 NYSE AM Wed, Jun 5, 2019 12.69 13.07 12.48 12.71
524 NYSE AM Tue, Jun 4, 2019 12.44 12.72 12.37 12.71
523 NYSE AM Mon, Jun 3, 2019 12.27 12.44 12.19 12.40
522 NYSE AM Fri, May 31, 2019 12.12 12.42 12.02 12.22
521 NYSE AM Thu, May 30, 2019 12.43 12.46 12.25 12.28
520 NYSE AM Wed, May 29, 2019 12.47 12.48 12.06 12.41
519 NYSE AM Tue, May 28, 2019 13.00 13.00 12.55 12.61
518 NYSE AM Fri, May 24, 2019 13.09 13.15 12.69 12.91
517 NYSE AM Thu, May 23, 2019 13.23 13.32 12.82 13.04
516 NYSE AM Wed, May 22, 2019 13.31 13.50 13.20 13.44
515 NYSE AM Tue, May 21, 2019 13.32 13.51 13.23 13.27
514 NYSE AM Mon, May 20, 2019 13.33 13.48 13.18 13.31
513 NYSE AM Fri, May 17, 2019 13.58 13.72 13.31 13.33
512 NYSE AM Thu, May 16, 2019 13.35 13.64 13.34 13.58
511 NYSE AM Wed, May 15, 2019 12.85 13.37 12.84 13.34
510 NYSE AM Tue, May 14, 2019 12.90 13.24 12.82 12.97
509 NYSE AM Mon, May 13, 2019 12.84 12.97 12.62 12.81
508 NYSE AM Fri, May 10, 2019 12.30 12.99 12.28 12.99
507 NYSE AM Thu, May 9, 2019 12.26 12.41 12.05 12.24
506 NYSE AM Wed, May 8, 2019 12.32 12.61 12.23 12.26
505 NYSE AM Tue, May 7, 2019 12.01 12.33 11.90 12.33
504 NYSE AM Mon, May 6, 2019 12.05 12.29 12.01 12.07
503 NYSE AM Fri, May 3, 2019 12.35 12.39 12.01 12.20
502 NYSE AM Thu, May 2, 2019 11.90 12.47 11.21 12.29
501 NYSE AM Wed, May 1, 2019 12.10 12.23 11.99 12.03
500 NYSE AM Tue, Apr 30, 2019 12.58 12.63 12.16 12.21
499 NYSE AM Mon, Apr 29, 2019 12.66 12.77 12.54 12.58
498 NYSE AM Fri, Apr 26, 2019 12.71 12.71 12.54 12.66
497 NYSE AM Thu, Apr 25, 2019 12.94 13.02 12.74 12.77
496 NYSE AM Wed, Apr 24, 2019 13.55 13.58 13.35 13.06
495 NYSE AM Tue, Apr 23, 2019 13.60 13.69 13.46 13.50
494 NYSE AM Mon, Apr 22, 2019 13.70 13.77 13.51 13.52
493 NYSE AM Thu, Apr 18, 2019 13.75 13.82 13.61 13.65
492 NYSE AM Wed, Apr 17, 2019 14.12 14.15 13.76 13.78
491 NYSE AM Tue, Apr 16, 2019 14.11 14.21 14.02 14.13
490 NYSE AM Mon, Apr 15, 2019 14.27 14.36 13.98 14.16
489 NYSE AM Fri, Apr 12, 2019 14.26 14.50 14.08 14.27
488 NYSE AM Thu, Apr 11, 2019 13.72 14.10 13.52 14.03
487 NYSE AM Wed, Apr 10, 2019 14.00 14.05 13.61 13.74
486 NYSE AM Tue, Apr 9, 2019 14.15 14.19 13.87 13.93
485 NYSE AM Mon, Apr 8, 2019 14.17 14.29 14.06 14.25
484 NYSE AM Fri, Apr 5, 2019 13.92 14.19 13.92 14.17
483 NYSE AM Thu, Apr 4, 2019 14.10 14.13 13.85 13.92
482 NYSE AM Wed, Apr 3, 2019 14.06 14.20 13.96 14.06
481 NYSE AM Tue, Apr 2, 2019 14.35 14.37 13.86 14.08
480 NYSE AM Mon, Apr 1, 2019 13.90 14.36 13.85 14.31
479 NYSE AM Fri, Mar 29, 2019 13.55 13.83 13.46 13.78
478 NYSE AM Thu, Mar 28, 2019 13.29 13.56 13.25 13.48
477 NYSE AM Wed, Mar 27, 2019 13.25 13.51 13.05 13.33
476 NYSE AM Tue, Mar 26, 2019 13.49 13.71 13.20 13.25
475 NYSE AM Mon, Mar 25, 2019 13.27 13.44 13.06 13.31
474 NYSE AM Fri, Mar 22, 2019 13.45 13.53 13.18 13.30
473 NYSE AM Thu, Mar 21, 2019 13.64 13.77 13.45 13.50
472 NYSE AM Wed, Mar 20, 2019 13.87 13.95 13.53 13.67
471 NYSE AM Tue, Mar 19, 2019 13.70 14.03 13.47 13.80
470 NYSE AM Mon, Mar 18, 2019 13.18 13.66 13.12 13.65
469 NYSE AM Fri, Mar 15, 2019 13.08 13.29 12.91 13.14
468 NYSE AM Thu, Mar 14, 2019 12.52 13.19 12.40 13.09
467 NYSE AM Wed, Mar 13, 2019 12.17 12.96 11.03 12.54
466 NYSE AM Tue, Mar 12, 2019 12.36 12.90 12.36 12.54
465 NYSE AM Mon, Mar 11, 2019 12.20 12.63 12.20 12.35
464 NYSE AM Fri, Mar 8, 2019 12.35 12.49 11.92 12.11
463 NYSE AM Thu, Mar 7, 2019 12.53 12.57 12.23 12.49
462 NYSE AM Wed, Mar 6, 2019 12.59 12.61 12.35 12.53
461 NYSE AM Tue, Mar 5, 2019 12.69 12.87 12.47 12.62
460 NYSE AM Mon, Mar 4, 2019 12.76 12.88 12.43 12.65
459 NYSE AM Fri, Mar 1, 2019 12.80 12.90 12.48 12.75
458 NYSE AM Thu, Feb 28, 2019 13.11 13.11 12.52 12.77
457 NYSE AM Wed, Feb 27, 2019 13.28 13.37 12.96 13.05
456 NYSE AM Tue, Feb 26, 2019 13.48 13.79 13.25 13.28
455 NYSE AM Mon, Feb 25, 2019 13.48 13.59 13.31 13.50
454 NYSE AM Fri, Feb 22, 2019 13.99 14.06 13.54 13.56
453 NYSE AM Thu, Feb 21, 2019 14.05 14.07 13.66 13.88
452 NYSE AM Wed, Feb 20, 2019 14.33 14.56 14.04 14.07
451 NYSE AM Tue, Feb 19, 2019 13.89 14.49 13.89 14.31
450 NYSE AM Fri, Feb 15, 2019 13.67 14.18 13.63 13.93
449 NYSE AM Thu, Feb 14, 2019 13.25 13.71 13.17 13.54
448 NYSE AM Wed, Feb 13, 2019 13.40 13.45 13.05 13.22
447 NYSE AM Tue, Feb 12, 2019 13.14 13.73 13.03 13.34
446 NYSE AM Mon, Feb 11, 2019 12.84 13.15 12.75 12.94
445 NYSE AM Fri, Feb 8, 2019 13.00 13.01 12.53 12.85
444 NYSE AM Thu, Feb 7, 2019 13.50 13.53 12.91 13.00
443 NYSE AM Wed, Feb 6, 2019 13.64 13.68 13.34 13.65
442 NYSE AM Tue, Feb 5, 2019 13.71 13.78 13.47 13.76
441 NYSE AM Mon, Feb 4, 2019 13.38 13.73 13.10 13.66
440 NYSE AM Fri, Feb 1, 2019 13.37 13.51 12.97 13.41
439 NYSE AM Thu, Jan 31, 2019 13.68 13.82 13.12 13.42
438 NYSE AM Wed, Jan 30, 2019 13.64 14.00 13.56 13.69
437 NYSE AM Tue, Jan 29, 2019 13.46 13.89 13.35 13.55
436 NYSE AM Mon, Jan 28, 2019 12.97 13.41 12.67 13.37
435 NYSE AM Fri, Jan 25, 2019 12.96 13.32 12.86 13.12
434 NYSE AM Thu, Jan 24, 2019 12.50 12.88 12.38 12.81
433 NYSE AM Wed, Jan 23, 2019 12.58 12.60 12.24 12.50
432 NYSE AM Tue, Jan 22, 2019 12.71 12.95 12.43 12.52
431 NYSE AM Fri, Jan 18, 2019 12.59 12.88 12.59 12.74
430 NYSE AM Thu, Jan 17, 2019 12.33 12.64 12.28 12.59
429 NYSE AM Wed, Jan 16, 2019 12.18 12.45 12.14 12.33
428 NYSE AM Tue, Jan 15, 2019 12.04 12.38 12.04 12.18
427 NYSE AM Mon, Jan 14, 2019 12.13 12.22 11.95 12.04
426 NYSE AM Fri, Jan 11, 2019 12.44 12.48 12.18 12.25
425 NYSE AM Thu, Jan 10, 2019 12.90 12.90 12.12 12.58
424 NYSE AM Wed, Jan 9, 2019 13.50 13.51 12.41 12.91
423 NYSE AM Tue, Jan 8, 2019 13.18 13.55 13.12 13.34
422 NYSE AM Mon, Jan 7, 2019 12.69 13.30 12.59 13.01
421 NYSE AM Fri, Jan 4, 2019 11.83 12.81 11.82 12.60
420 NYSE AM Thu, Jan 3, 2019 11.42 11.87 11.30 11.70
419 NYSE AM Wed, Jan 2, 2019 11.02 11.79 10.87 11.39
418 NYSE AM Mon, Dec 31, 2018 11.12 11.27 10.84 11.18
417 NYSE AM Fri, Dec 28, 2018 10.88 11.11 10.62 11.06
416 NYSE AM Thu, Dec 27, 2018 11.00 11.09 10.41 10.92
415 NYSE AM Wed, Dec 26, 2018 10.57 11.19 10.12 11.19
414 NYSE AM Mon, Dec 24, 2018 11.09 11.11 10.50 10.53
413 NYSE AM Fri, Dec 21, 2018 11.72 11.76 11.02 11.15
412 NYSE AM Thu, Dec 20, 2018 12.57 12.85 11.72 11.79
411 NYSE AM Wed, Dec 19, 2018 12.76 12.87 12.35 12.78
410 NYSE AM Tue, Dec 18, 2018 13.39 13.50 12.55 12.79
409 NYSE AM Mon, Dec 17, 2018 14.10 14.26 13.26 13.42
408 NYSE AM Fri, Dec 14, 2018 14.13 14.66 14.00 14.12
407 NYSE AM Thu, Dec 13, 2018 14.23 14.51 14.10 14.24
406 NYSE AM Wed, Dec 12, 2018 14.38 14.41 14.18 14.24
405 NYSE AM Tue, Dec 11, 2018 14.50 14.53 14.10 14.23
404 NYSE AM Mon, Dec 10, 2018 14.40 14.43 14.12 14.34
403 NYSE AM Fri, Dec 7, 2018 14.76 14.86 14.34 14.46
402 NYSE AM Thu, Dec 6, 2018 14.56 14.56 14.10 14.51
401 NYSE AM Tue, Dec 4, 2018 15.09 15.21 14.70 14.79
400 NYSE AM Mon, Dec 3, 2018 15.18 15.45 15.01 15.14
399 NYSE AM Fri, Nov 30, 2018 14.87 14.91 14.41 14.81
398 NYSE AM Thu, Nov 29, 2018 15.06 15.34 14.81 14.96
397 NYSE AM Wed, Nov 28, 2018 14.48 15.09 14.35 15.09
396 NYSE AM Tue, Nov 27, 2018 14.45 14.65 14.41 14.48
395 NYSE AM Mon, Nov 26, 2018 14.23 14.63 14.20 14.51
394 NYSE AM Fri, Nov 23, 2018 14.34 14.46 14.07 14.10
393 NYSE AM Wed, Nov 21, 2018 14.42 14.75 14.20 14.57
392 NYSE AM Tue, Nov 20, 2018 14.65 14.69 14.25 14.32
391 NYSE AM Mon, Nov 19, 2018 14.75 15.38 14.47 14.86
390 NYSE AM Fri, Nov 16, 2018 14.59 14.96 14.10 14.84
389 NYSE AM Thu, Nov 15, 2018 14.90 15.00 14.27 14.63
388 NYSE AM Wed, Nov 14, 2018 15.01 15.14 14.73 14.92
387 NYSE AM Tue, Nov 13, 2018 15.25 15.31 14.67 14.92
386 NYSE AM Mon, Nov 12, 2018 15.23 15.33 14.96 15.19
385 NYSE AM Fri, Nov 9, 2018 15.06 15.27 14.67 15.17
384 NYSE AM Thu, Nov 8, 2018 15.13 15.61 15.00 15.22
383 NYSE AM Wed, Nov 7, 2018 15.47 15.50 15.05 15.14
382 NYSE AM Tue, Nov 6, 2018 15.19 15.54 15.09 15.32
381 NYSE AM Mon, Nov 5, 2018 15.52 15.65 15.14 15.15
380 NYSE AM Fri, Nov 2, 2018 15.78 15.86 15.14 15.28
379 NYSE AM Thu, Nov 1, 2018 16.08 16.45 15.59 15.70
378 NYSE AM Wed, Oct 31, 2018 15.92 16.23 15.92 15.97
377 NYSE AM Tue, Oct 30, 2018 15.76 16.14 15.60 15.76
376 NYSE AM Mon, Oct 29, 2018 16.37 16.43 15.72 15.80
375 NYSE AM Fri, Oct 26, 2018 16.72 16.72 16.14 16.20
374 NYSE AM Thu, Oct 25, 2018 17.11 17.15 16.80 16.86
373 NYSE AM Wed, Oct 24, 2018 17.31 17.53 16.86 16.90
372 NYSE AM Tue, Oct 23, 2018 17.53 17.53 17.04 17.37
371 NYSE AM Mon, Oct 22, 2018 18.05 18.10 17.66 17.79
370 NYSE AM Fri, Oct 19, 2018 18.00 18.20 17.88 18.01
369 NYSE AM Thu, Oct 18, 2018 17.98 18.23 17.93 18.02
368 NYSE AM Wed, Oct 17, 2018 18.41 18.45 18.01 18.10
367 NYSE AM Tue, Oct 16, 2018 17.84 18.49 17.83 18.44
366 NYSE AM Mon, Oct 15, 2018 17.89 18.25 17.84 17.93
365 NYSE AM Fri, Oct 12, 2018 18.10 18.49 17.46 17.89
364 NYSE AM Thu, Oct 11, 2018 18.40 18.82 17.99 18.04
363 NYSE AM Wed, Oct 10, 2018 18.65 18.77 18.07 18.56
362 NYSE AM Tue, Oct 9, 2018 16.79 18.69 16.75 18.69
361 NYSE AM Mon, Oct 8, 2018 17.34 17.50 17.09 17.12
360 NYSE AM Fri, Oct 5, 2018 17.36 17.73 17.36 17.51
359 NYSE AM Thu, Oct 4, 2018 17.52 17.74 17.38 17.46
358 NYSE AM Wed, Oct 3, 2018 17.78 18.05 17.57 17.58
357 NYSE AM Tue, Oct 2, 2018 17.50 17.89 17.50 17.80
356 NYSE AM Mon, Oct 1, 2018 17.02 17.77 16.92 17.50
355 NYSE AM Fri, Sep 28, 2018 16.95 17.07 16.83 16.92
354 NYSE AM Thu, Sep 27, 2018 16.97 17.08 16.92 16.95
353 NYSE AM Wed, Sep 26, 2018 17.08 17.10 16.85 16.87
352 NYSE AM Tue, Sep 25, 2018 17.32 17.32 17.00 17.17
351 NYSE AM Mon, Sep 24, 2018 17.40 17.54 17.16 17.25
350 NYSE AM Fri, Sep 21, 2018 17.23 17.37 17.06 17.35
349 NYSE AM Thu, Sep 20, 2018 17.10 17.16 16.88 17.12
348 NYSE AM Wed, Sep 19, 2018 17.14 17.20 16.98 16.98
347 NYSE AM Tue, Sep 18, 2018 16.89 17.27 16.74 17.08
346 NYSE AM Mon, Sep 17, 2018 17.25 17.39 16.57 16.64
345 NYSE AM Fri, Sep 14, 2018 17.66 17.67 17.19 17.22
344 NYSE AM Thu, Sep 13, 2018 17.57 17.65 17.44 17.61
343 NYSE AM Wed, Sep 12, 2018 17.24 17.65 17.12 17.58
342 NYSE AM Tue, Sep 11, 2018 16.68 17.21 16.68 17.14
341 NYSE AM Mon, Sep 10, 2018 16.81 16.89 16.47 16.75
340 NYSE AM Fri, Sep 7, 2018 16.40 16.73 16.21 16.73
339 NYSE AM Thu, Sep 6, 2018 16.84 16.86 16.35 16.52
338 NYSE AM Wed, Sep 5, 2018 17.04 17.07 16.46 16.88
337 NYSE AM Tue, Sep 4, 2018 16.76 17.29 16.76 17.05
336 NYSE AM Fri, Aug 31, 2018 17.25 17.25 16.69 16.89
335 NYSE AM Thu, Aug 30, 2018 17.26 17.47 17.13 17.28
334 NYSE AM Wed, Aug 29, 2018 17.61 17.62 17.14 17.26
333 NYSE AM Tue, Aug 28, 2018 18.10 18.19 17.56 17.67
332 NYSE AM Mon, Aug 27, 2018 18.31 18.31 17.98 18.05
331 NYSE AM Fri, Aug 24, 2018 18.94 18.94 18.16 18.35
330 NYSE AM Thu, Aug 23, 2018 19.46 19.46 18.62 18.75
329 NYSE AM Wed, Aug 22, 2018 19.57 19.57 19.09 19.47
328 NYSE AM Tue, Aug 21, 2018 19.10 19.47 19.00 19.36
327 NYSE AM Mon, Aug 20, 2018 18.83 19.11 18.70 19.09
326 NYSE AM Fri, Aug 17, 2018 18.68 19.02 18.62 18.88
325 NYSE AM Thu, Aug 16, 2018 18.76 18.79 18.58 18.72
324 NYSE AM Wed, Aug 15, 2018 19.10 19.10 18.60 18.61
323 NYSE AM Tue, Aug 14, 2018 19.11 19.38 19.02 19.10
322 NYSE AM Mon, Aug 13, 2018 19.35 19.43 18.85 19.01
321 NYSE AM Fri, Aug 10, 2018 18.25 19.41 18.15 19.34
320 NYSE AM Thu, Aug 9, 2018 19.08 19.61 19.08 19.19
319 NYSE AM Wed, Aug 8, 2018 18.85 19.04 18.64 19.01
318 NYSE AM Tue, Aug 7, 2018 18.98 19.18 18.63 18.85
317 NYSE AM Mon, Aug 6, 2018 18.41 19.11 18.41 18.89
316 NYSE AM Fri, Aug 3, 2018 19.01 19.05 18.42 18.50
315 NYSE AM Thu, Aug 2, 2018 19.02 19.43 18.91 19.04
314 NYSE AM Wed, Aug 1, 2018 19.08 19.42 18.98 19.22
313 NYSE AM Tue, Jul 31, 2018 19.20 19.40 19.17 19.10
312 NYSE AM Mon, Jul 30, 2018 19.16 19.36 19.07 19.26
311 NYSE AM Fri, Jul 27, 2018 19.55 19.65 19.06 19.11
310 NYSE AM Thu, Jul 26, 2018 19.38 19.67 19.26 19.50
309 NYSE AM Wed, Jul 25, 2018 19.06 19.52 18.93 19.40
308 NYSE AM Tue, Jul 24, 2018 19.28 19.38 18.97 19.06
307 NYSE AM Mon, Jul 23, 2018 19.29 19.32 18.85 19.22
306 NYSE AM Fri, Jul 20, 2018 19.26 19.54 19.22 19.24
305 NYSE AM Thu, Jul 19, 2018 18.70 19.42 18.70 19.27
304 NYSE AM Wed, Jul 18, 2018 18.69 19.04 18.51 18.68
303 NYSE AM Tue, Jul 17, 2018 18.29 18.84 18.20 18.66
302 NYSE AM Mon, Jul 16, 2018 18.88 19.01 18.29 18.35
301 NYSE AM Fri, Jul 13, 2018 19.40 19.49 18.45 19.00
300 NYSE AM Thu, Jul 12, 2018 19.11 19.61 18.98 19.48
299 NYSE AM Wed, Jul 11, 2018 19.04 19.41 18.93 19.13
298 NYSE AM Tue, Jul 10, 2018 19.52 19.82 19.15 19.20
297 NYSE AM Mon, Jul 9, 2018 19.36 19.65 18.99 19.52
296 NYSE AM Fri, Jul 6, 2018 18.96 19.42 18.83 19.31
295 NYSE AM Thu, Jul 5, 2018 19.05 19.44 19.03 19.04
294 NYSE AM Tue, Jul 3, 2018 19.16 19.38 18.96 19.01
293 NYSE AM Mon, Jul 2, 2018 18.75 19.05 18.55 18.87
292 NYSE AM Fri, Jun 29, 2018 18.71 18.88 18.24 18.86
291 NYSE AM Thu, Jun 28, 2018 18.36 18.63 18.15 18.61
290 NYSE AM Wed, Jun 27, 2018 18.99 19.01 18.20 18.32
289 NYSE AM Tue, Jun 26, 2018 19.03 19.30 18.85 18.94
288 NYSE AM Mon, Jun 25, 2018 19.04 19.14 18.91 18.97
287 NYSE AM Fri, Jun 22, 2018 19.45 19.50 18.98 19.20
286 NYSE AM Thu, Jun 21, 2018 19.13 19.21 18.92 19.11
285 NYSE AM Wed, Jun 20, 2018 19.16 19.23 18.95 19.12
284 NYSE AM Tue, Jun 19, 2018 18.36 19.06 18.36 18.98
283 NYSE AM Mon, Jun 18, 2018 18.31 18.76 18.10 18.47
282 NYSE AM Fri, Jun 15, 2018 18.91 19.07 18.35 18.35
281 NYSE AM Thu, Jun 14, 2018 18.90 19.26 18.83 18.99
280 NYSE AM Wed, Jun 13, 2018 19.00 19.09 18.60 18.80
279 NYSE AM Tue, Jun 12, 2018 19.25 19.34 18.98 19.01
278 NYSE AM Mon, Jun 11, 2018 19.03 19.25 18.94 19.25
277 NYSE AM Fri, Jun 8, 2018 19.27 19.27 18.83 19.08
276 NYSE AM Thu, Jun 7, 2018 19.04 19.26 18.95 19.24
275 NYSE AM Wed, Jun 6, 2018 19.37 19.42 18.99 19.01
274 NYSE AM Tue, Jun 5, 2018 19.54 19.68 19.21 19.31
273 NYSE AM Mon, Jun 4, 2018 19.73 19.91 19.37 19.51
272 NYSE AM Fri, Jun 1, 2018 19.32 19.70 19.31 19.57
271 NYSE AM Thu, May 31, 2018 18.91 19.41 18.87 19.25
270 NYSE AM Wed, May 30, 2018 18.31 19.00 18.31 18.89
269 NYSE AM Tue, May 29, 2018 18.13 18.27 17.93 18.16
268 NYSE AM Fri, May 25, 2018 18.06 18.23 17.93 18.21
267 NYSE AM Thu, May 24, 2018 18.48 18.54 18.21 18.22
266 NYSE AM Wed, May 23, 2018 18.35 18.71 18.34 18.63
265 NYSE AM Tue, May 22, 2018 18.59 18.76 18.30 18.61
264 NYSE AM Mon, May 21, 2018 18.45 18.74 18.16 18.59
263 NYSE AM Fri, May 18, 2018 17.94 18.28 17.93 18.28
262 NYSE AM Thu, May 17, 2018 17.87 18.10 17.66 17.93
261 NYSE AM Wed, May 16, 2018 17.74 17.86 17.44 17.84
260 NYSE AM Tue, May 15, 2018 17.69 17.83 17.50 17.76
259 NYSE AM Mon, May 14, 2018 17.38 17.72 17.35 17.71
258 NYSE AM Fri, May 11, 2018 17.38 17.42 17.27 17.35
257 NYSE AM Thu, May 10, 2018 17.29 17.55 17.20 17.27
256 NYSE AM Wed, May 9, 2018 17.41 17.60 17.14 17.16
255 NYSE AM Tue, May 8, 2018 17.28 17.46 16.81 17.36
254 NYSE AM Mon, May 7, 2018 16.97 17.52 16.88 17.33
253 NYSE AM Fri, May 4, 2018 16.95 17.11 16.86 16.91
252 NYSE AM Thu, May 3, 2018 17.53 17.56 16.94 17.05
251 NYSE AM Wed, May 2, 2018 17.28 17.87 17.22 17.58
250 NYSE AM Tue, May 1, 2018 17.14 17.55 16.91 17.33
249 NYSE AM Mon, Apr 30, 2018 17.23 17.45 17.09 17.22
248 NYSE AM Fri, Apr 27, 2018 17.20 17.34 16.78 17.31
247 NYSE AM Thu, Apr 26, 2018 16.90 17.39 16.76 17.38
246 NYSE AM Wed, Apr 25, 2018 16.53 16.96 16.47 16.92
245 NYSE AM Tue, Apr 24, 2018 17.00 17.08 16.62 16.67
244 NYSE AM Mon, Apr 23, 2018 16.56 17.06 16.52 17.02
243 NYSE AM Fri, Apr 20, 2018 16.76 16.76 16.31 16.54
242 NYSE AM Thu, Apr 19, 2018 17.16 17.16 16.77 16.79
241 NYSE AM Wed, Apr 18, 2018 17.17 17.31 16.87 17.14
240 NYSE AM Tue, Apr 17, 2018 16.69 17.21 16.54 17.15
239 NYSE AM Mon, Apr 16, 2018 16.16 16.57 16.00 16.57
238 NYSE AM Fri, Apr 13, 2018 16.04 16.12 15.88 16.09
237 NYSE AM Thu, Apr 12, 2018 15.91 16.06 15.68 16.01
236 NYSE AM Wed, Apr 11, 2018 15.63 15.93 15.61 15.90
235 NYSE AM Tue, Apr 10, 2018 15.68 15.86 15.44 15.72
234 NYSE AM Mon, Apr 9, 2018 14.93 15.83 14.93 15.56
233 NYSE AM Fri, Apr 6, 2018 15.89 15.98 15.43 15.68
232 NYSE AM Thu, Apr 5, 2018 15.54 16.04 15.46 15.96
231 NYSE AM Wed, Apr 4, 2018 15.11 15.55 14.85 15.49
230 NYSE AM Tue, Apr 3, 2018 15.71 15.71 15.15 15.29
229 NYSE AM Mon, Apr 2, 2018 15.96 16.04 15.48 15.69
228 NYSE AM Thu, Mar 29, 2018 15.86 16.15 15.69 15.99
227 NYSE AM Wed, Mar 28, 2018 15.90 16.00 15.62 15.83
226 NYSE AM Tue, Mar 27, 2018 16.22 16.28 15.80 15.95
225 NYSE AM Mon, Mar 26, 2018 16.31 16.33 15.75 16.15
224 NYSE AM Fri, Mar 23, 2018 16.35 16.35 16.03 16.12
223 NYSE AM Thu, Mar 22, 2018 16.19 16.41 16.09 16.26
222 NYSE AM Wed, Mar 21, 2018 16.15 16.38 16.02 16.36
221 NYSE AM Tue, Mar 20, 2018 16.28 16.54 16.04 16.09
220 NYSE AM Mon, Mar 19, 2018 16.70 16.74 15.90 16.22
219 NYSE AM Fri, Mar 16, 2018 16.92 17.07 16.68 16.80
218 NYSE AM Thu, Mar 15, 2018 17.23 17.34 16.52 16.98
217 NYSE AM Wed, Mar 14, 2018 17.93 18.00 17.14 17.23
216 NYSE AM Tue, Mar 13, 2018 18.42 18.42 17.88 17.91
215 NYSE AM Mon, Mar 12, 2018 18.12 18.42 18.12 18.35
214 NYSE AM Fri, Mar 9, 2018 18.09 18.25 17.99 18.15
213 NYSE AM Thu, Mar 8, 2018 18.16 18.16 17.85 18.01
212 NYSE AM Wed, Mar 7, 2018 18.29 18.37 18.03 18.08
211 NYSE AM Tue, Mar 6, 2018 18.38 18.46 18.27 18.30
210 NYSE AM Mon, Mar 5, 2018 18.41 18.60 18.28 18.30
209 NYSE AM Fri, Mar 2, 2018 18.44 18.57 18.33 18.48
208 NYSE AM Thu, Mar 1, 2018 18.46 18.75 18.41 18.56
207 NYSE AM Wed, Feb 28, 2018 18.57 18.69 18.37 18.50
206 NYSE AM Tue, Feb 27, 2018 18.90 18.99 18.46 18.51
205 NYSE AM Mon, Feb 26, 2018 19.23 19.30 18.83 18.86
204 NYSE AM Fri, Feb 23, 2018 18.97 19.27 18.75 19.19
203 NYSE AM Thu, Feb 22, 2018 19.38 19.38 18.74 18.84
202 NYSE AM Wed, Feb 21, 2018 19.72 19.72 19.04 19.22
201 NYSE AM Tue, Feb 20, 2018 20.62 20.63 19.67 19.69
200 NYSE AM Fri, Feb 16, 2018 20.65 20.65 19.98 20.52
199 NYSE AM Thu, Feb 15, 2018 20.58 20.83 20.35 20.63
198 NYSE AM Wed, Feb 14, 2018 19.66 20.57 19.52 20.50
197 NYSE AM Tue, Feb 13, 2018 19.56 19.83 19.39 19.81
196 NYSE AM Mon, Feb 12, 2018 19.50 19.82 19.12 19.61
195 NYSE AM Fri, Feb 9, 2018 19.77 19.97 18.35 19.27
194 NYSE AM Thu, Feb 8, 2018 20.68 20.68 19.57 19.57
193 NYSE AM Wed, Feb 7, 2018 20.60 20.85 20.38 20.61
192 NYSE AM Tue, Feb 6, 2018 20.00 20.71 19.98 20.71
191 NYSE AM Mon, Feb 5, 2018 20.41 20.66 20.11 20.25
190 NYSE AM Fri, Feb 2, 2018 20.58 20.66 20.36 20.61
189 NYSE AM Thu, Feb 1, 2018 20.94 21.15 20.59 20.74
188 NYSE AM Wed, Jan 31, 2018 21.22 21.33 20.78 21.06
187 NYSE AM Tue, Jan 30, 2018 21.60 21.67 21.13 21.22
186 NYSE AM Mon, Jan 29, 2018 21.95 22.12 21.56 21.83
185 NYSE AM Fri, Jan 26, 2018 22.08 22.09 21.78 22.02
184 NYSE AM Thu, Jan 25, 2018 22.12 22.33 21.89 22.01
183 NYSE AM Wed, Jan 24, 2018 22.09 22.14 21.76 22.01
182 NYSE AM Tue, Jan 23, 2018 21.45 22.39 21.21 22.00
181 NYSE AM Mon, Jan 22, 2018 20.80 21.59 20.80 21.47
180 NYSE AM Fri, Jan 19, 2018 20.82 21.01 20.58 20.71
179 NYSE AM Thu, Jan 18, 2018 20.81 21.29 20.76 20.91
178 NYSE AM Wed, Jan 17, 2018 20.77 20.99 20.50 20.89
177 NYSE AM Tue, Jan 16, 2018 21.10 21.43 20.98 21.00
176 NYSE AM Fri, Jan 12, 2018 20.97 21.20 20.87 21.04
175 NYSE AM Thu, Jan 11, 2018 20.88 21.18 20.83 20.95
174 NYSE AM Wed, Jan 10, 2018 20.70 21.26 20.55 20.96
173 NYSE AM Tue, Jan 9, 2018 20.57 20.80 20.39 20.72
172 NYSE AM Mon, Jan 8, 2018 20.75 20.84 20.43 20.60
171 NYSE AM Fri, Jan 5, 2018 21.30 21.56 20.48 20.81
170 NYSE AM Thu, Jan 4, 2018 21.05 21.05 20.62 20.93
169 NYSE AM Wed, Jan 3, 2018 20.82 21.31 20.79 21.00
168 NYSE AM Tue, Jan 2, 2018 19.75 20.81 19.75 20.71
167 NYSE AM Fri, Dec 29, 2017 18.93 19.90 18.73 19.72
166 NYSE AM Thu, Dec 28, 2017 18.40 19.01 18.29 18.94
165 NYSE AM Wed, Dec 27, 2017 18.80 18.83 18.15 18.40
164 NYSE AM Tue, Dec 26, 2017 18.66 18.92 18.53 18.79
163 NYSE AM Fri, Dec 22, 2017 18.63 18.67 18.45 18.55
162 NYSE AM Thu, Dec 21, 2017 18.82 18.93 18.49 18.55
161 NYSE AM Wed, Dec 20, 2017 19.25 19.25 18.36 18.81
160 NYSE AM Tue, Dec 19, 2017 19.36 19.67 19.06 19.21
159 NYSE AM Mon, Dec 18, 2017 19.38 19.49 19.15 19.33
158 NYSE AM Fri, Dec 15, 2017 19.17 19.64 19.05 19.32
157 NYSE AM Thu, Dec 14, 2017 18.92 19.09 18.89 19.00
156 NYSE AM Wed, Dec 13, 2017 18.96 19.10 18.81 18.89
155 NYSE AM Tue, Dec 12, 2017 18.88 19.27 18.64 18.96
154 NYSE AM Mon, Dec 11, 2017 18.68 19.15 18.68 18.82
153 NYSE AM Fri, Dec 8, 2017 18.50 18.67 18.19 18.60
152 NYSE AM Thu, Dec 7, 2017 17.96 18.80 17.76 18.41
151 NYSE AM Wed, Dec 6, 2017 18.05 18.05 17.61 17.93
150 NYSE AM Tue, Dec 5, 2017 18.05 18.08 17.80 17.88
149 NYSE AM Mon, Dec 4, 2017 17.90 18.14 17.82 17.95
148 NYSE AM Fri, Dec 1, 2017 17.89 18.12 17.75 18.01
147 NYSE AM Thu, Nov 30, 2017 17.42 18.24 17.37 17.75
146 NYSE AM Wed, Nov 29, 2017 17.35 17.96 17.29 17.41
145 NYSE AM Tue, Nov 28, 2017 17.24 17.44 16.91 17.38
144 NYSE AM Mon, Nov 27, 2017 17.43 17.43 17.10 17.31
143 NYSE AM Fri, Nov 24, 2017 17.11 17.75 17.06 17.42
142 NYSE AM Wed, Nov 22, 2017 16.83 16.96 16.82 16.93
141 NYSE AM Tue, Nov 21, 2017 17.04 17.04 16.64 16.78
140 NYSE AM Mon, Nov 20, 2017 17.25 17.31 16.80 17.04
139 NYSE AM Fri, Nov 17, 2017 17.07 17.29 16.96 17.24
138 NYSE AM Thu, Nov 16, 2017 17.31 17.33 16.72 17.00
137 NYSE AM Wed, Nov 15, 2017 16.78 17.29 16.62 17.23
136 NYSE AM Tue, Nov 14, 2017 17.19 17.19 16.84 16.88
135 NYSE AM Mon, Nov 13, 2017 17.61 17.63 17.20 17.29
134 NYSE AM Fri, Nov 10, 2017 17.83 17.96 17.58 17.70
133 NYSE AM Thu, Nov 9, 2017 17.89 18.02 17.69 17.84
132 NYSE AM Wed, Nov 8, 2017 18.12 18.16 17.87 17.90
131 NYSE AM Tue, Nov 7, 2017 18.20 18.34 17.94 18.07
130 NYSE AM Mon, Nov 6, 2017 18.50 19.00 18.07 18.23
129 NYSE AM Fri, Nov 3, 2017 18.13 18.35 18.07 18.32
128 NYSE AM Thu, Nov 2, 2017 18.67 19.06 17.60 18.18
127 NYSE AM Wed, Nov 1, 2017 18.75 19.25 18.75 19.15
126 NYSE AM Tue, Oct 31, 2017 18.35 18.74 18.32 18.71
125 NYSE AM Mon, Oct 30, 2017 18.20 18.65 18.19 18.27
124 NYSE AM Fri, Oct 27, 2017 18.34 18.63 18.21 18.30
123 NYSE AM Thu, Oct 26, 2017 18.43 18.51 18.06 18.41
122 NYSE AM Wed, Oct 25, 2017 18.38 18.54 17.94 18.39
121 NYSE AM Tue, Oct 24, 2017 18.43 18.65 18.14 18.41
120 NYSE AM Mon, Oct 23, 2017 19.08 19.27 18.20 18.41
119 NYSE AM Fri, Oct 20, 2017 19.03 19.13 18.79 19.10
118 NYSE AM Thu, Oct 19, 2017 19.32 19.35 18.87 19.02
117 NYSE AM Wed, Oct 18, 2017 19.71 19.71 19.23 19.36
116 NYSE AM Tue, Oct 17, 2017 19.69 19.90 19.60 19.67
115 NYSE AM Mon, Oct 16, 2017 20.11 20.20 19.69 19.75
114 NYSE AM Fri, Oct 13, 2017 20.32 20.32 19.86 20.09
113 NYSE AM Thu, Oct 12, 2017 20.28 20.40 20.10 20.27
112 NYSE AM Wed, Oct 11, 2017 20.51 20.52 20.36 20.46
111 NYSE AM Tue, Oct 10, 2017 20.37 20.84 20.23 20.46
110 NYSE AM Mon, Oct 9, 2017 20.12 20.33 20.07 20.12
109 NYSE AM Fri, Oct 6, 2017 20.05 20.16 19.97 20.07
108 NYSE AM Thu, Oct 5, 2017 20.09 20.22 19.94 20.19
107 NYSE AM Wed, Oct 4, 2017 20.17 20.17 19.80 20.02
106 NYSE AM Tue, Oct 3, 2017 20.42 20.69 19.98 20.23
105 NYSE AM Mon, Oct 2, 2017 20.32 20.58 20.04 20.39
104 NYSE AM Fri, Sep 29, 2017 20.15 20.47 20.10 20.47
103 NYSE AM Thu, Sep 28, 2017 20.02 20.16 19.53 20.14
102 NYSE AM Wed, Sep 27, 2017 20.28 20.28 19.91 20.10
101 NYSE AM Tue, Sep 26, 2017 19.98 20.42 19.85 20.35
100 NYSE AM Mon, Sep 25, 2017 19.49 20.24 19.37 20.09
99 NYSE AM Fri, Sep 22, 2017 19.55 19.66 19.46 19.59
98 NYSE AM Thu, Sep 21, 2017 19.67 19.67 19.36 19.54
97 NYSE AM Wed, Sep 20, 2017 19.32 19.66 19.19 19.62
96 NYSE AM Tue, Sep 19, 2017 19.45 19.50 19.18 19.39
95 NYSE AM Mon, Sep 18, 2017 19.54 19.56 19.27 19.46
94 NYSE AM Fri, Sep 15, 2017 19.50 19.53 19.15 19.50
93 NYSE AM Thu, Sep 14, 2017 19.39 19.54 19.17 19.42
92 NYSE AM Wed, Sep 13, 2017 19.24 19.52 19.14 19.43
91 NYSE AM Tue, Sep 12, 2017 19.11 19.54 19.11 19.34
90 NYSE AM Mon, Sep 11, 2017 19.35 19.42 19.00 19.16
89 NYSE AM Fri, Sep 8, 2017 19.45 19.50 19.10 19.23
88 NYSE AM Thu, Sep 7, 2017 19.93 19.96 19.65 19.79
87 NYSE AM Wed, Sep 6, 2017 19.77 19.94 19.60 19.85
86 NYSE AM Tue, Sep 5, 2017 19.30 19.71 19.22 19.60
85 NYSE AM Fri, Sep 1, 2017 19.15 19.41 18.86 19.30
84 NYSE AM Thu, Aug 31, 2017 18.46 19.10 18.37 19.06
83 NYSE AM Wed, Aug 30, 2017 18.09 18.72 17.84 18.45
82 NYSE AM Tue, Aug 29, 2017 17.92 18.02 17.66 17.94
81 NYSE AM Mon, Aug 28, 2017 18.39 18.48 18.00 18.07
80 NYSE AM Fri, Aug 25, 2017 18.58 18.58 18.33 18.38
79 NYSE AM Thu, Aug 24, 2017 18.40 18.58 18.20 18.48
78 NYSE AM Wed, Aug 23, 2017 18.15 18.65 18.00 18.43
77 NYSE AM Tue, Aug 22, 2017 18.24 18.26 17.98 18.16
76 NYSE AM Mon, Aug 21, 2017 18.35 18.44 18.05 18.14
75 NYSE AM Fri, Aug 18, 2017 18.44 18.62 18.13 18.37
74 NYSE AM Thu, Aug 17, 2017 18.59 18.89 18.41 18.48
73 NYSE AM Wed, Aug 16, 2017 18.68 18.95 18.55 18.63
72 NYSE AM Tue, Aug 15, 2017 19.01 19.01 18.54 18.71
71 NYSE AM Mon, Aug 14, 2017 19.47 19.47 19.01 19.07
70 NYSE AM Fri, Aug 11, 2017 18.78 19.10 18.55 18.97
69 NYSE AM Thu, Aug 10, 2017 19.30 19.38 18.91 18.94
68 NYSE AM Wed, Aug 9, 2017 19.42 19.55 19.18 19.37
67 NYSE AM Tue, Aug 8, 2017 19.91 19.91 19.35 19.50
66 NYSE AM Mon, Aug 7, 2017 20.16 20.16 19.88 20.01
65 NYSE AM Fri, Aug 4, 2017 20.19 20.40 20.14 20.33
64 NYSE AM Thu, Aug 3, 2017 20.80 21.22 20.11 20.29
63 NYSE AM Wed, Aug 2, 2017 21.39 21.41 20.33 20.96
62 NYSE AM Tue, Aug 1, 2017 21.13 21.59 21.13 21.53
61 NYSE AM Mon, Jul 31, 2017 21.12 21.36 21.00 21.20
60 NYSE AM Fri, Jul 28, 2017 20.97 21.21 20.96 21.09
59 NYSE AM Thu, Jul 27, 2017 21.10 21.18 20.84 21.02
58 NYSE AM Wed, Jul 26, 2017 21.01 21.47 20.84 21.01
57 NYSE AM Tue, Jul 25, 2017 21.18 21.34 20.80 21.01
56 NYSE AM Mon, Jul 24, 2017 21.17 21.30 21.00 21.02
55 NYSE AM Fri, Jul 21, 2017 21.19 21.72 21.05 21.12
54 NYSE AM Thu, Jul 20, 2017 21.40 21.55 20.80 21.30
53 NYSE AM Wed, Jul 19, 2017 21.66 21.67 21.30 21.38
52 NYSE AM Tue, Jul 18, 2017 21.65 21.71 21.35 21.57
51 NYSE AM Mon, Jul 17, 2017 21.38 21.84 21.35 21.76
50 NYSE AM Fri, Jul 14, 2017 21.53 21.94 21.35 21.51
49 NYSE AM Thu, Jul 13, 2017 21.37 21.88 21.05 21.70
48 NYSE AM Wed, Jul 12, 2017 21.32 21.57 21.13 21.49
47 NYSE AM Tue, Jul 11, 2017 20.98 21.49 20.86 21.35
46 NYSE AM Mon, Jul 10, 2017 21.10 21.43 20.79 21.05
45 NYSE AM Fri, Jul 7, 2017 21.41 21.41 20.61 21.18
44 NYSE AM Thu, Jul 6, 2017 21.06 21.60 20.99 21.32
43 NYSE AM Wed, Jul 5, 2017 21.87 21.87 20.84 21.12
42 NYSE AM Mon, Jul 3, 2017 21.92 22.16 21.67 21.91
41 NYSE AM Fri, Jun 30, 2017 21.53 22.44 21.21 21.98
40 NYSE AM Thu, Jun 29, 2017 22.10 22.14 21.64 21.65
39 NYSE AM Wed, Jun 28, 2017 21.48 22.11 21.15 22.02
38 NYSE AM Tue, Jun 27, 2017 21.26 21.60 20.82 21.47
37 NYSE AM Mon, Jun 26, 2017 20.84 21.43 20.51 21.32
36 NYSE AM Fri, Jun 23, 2017 20.64 20.97 20.06 20.88
35 NYSE AM Thu, Jun 22, 2017 20.48 20.97 20.11 20.62
34 NYSE AM Wed, Jun 21, 2017 20.63 20.63 19.91 20.45
33 NYSE AM Tue, Jun 20, 2017 21.20 21.30 20.50 20.55
32 NYSE AM Mon, Jun 19, 2017 21.28 21.59 21.17 21.28
31 NYSE AM Fri, Jun 16, 2017 20.66 21.58 20.56 21.38
30 NYSE AM Thu, Jun 15, 2017 21.96 22.50 20.80 20.98
29 NYSE AM Wed, Jun 14, 2017 22.12 22.18 21.89 22.04
28 NYSE AM Tue, Jun 13, 2017 21.75 22.19 21.46 22.07
27 NYSE AM Mon, Jun 12, 2017 22.04 22.05 21.14 21.63
26 NYSE AM Fri, Jun 9, 2017 21.98 22.15 21.43 21.98
25 NYSE AM Thu, Jun 8, 2017 22.18 22.48 21.90 22.01
24 NYSE AM Wed, Jun 7, 2017 22.41 22.55 22.17 22.24
23 NYSE AM Tue, Jun 6, 2017 22.21 22.57 21.91 22.55
22 NYSE AM Mon, Jun 5, 2017 22.13 22.41 21.88 22.30
21 NYSE AM Fri, Jun 2, 2017 22.51 22.87 22.02 22.28
20 NYSE AM Thu, Jun 1, 2017 22.11 22.60 21.82 22.57
19 NYSE AM Wed, May 31, 2017 22.11 22.21 21.85 22.08
18 NYSE AM Tue, May 30, 2017 22.26 22.70 21.96 22.11
17 NYSE AM Fri, May 26, 2017 22.05 22.25 21.86 21.97
16 NYSE AM Thu, May 25, 2017 21.47 22.23 21.41 22.06
15 NYSE AM Wed, May 24, 2017 21.94 22.09 21.50 21.68
14 NYSE AM Tue, May 23, 2017 21.52 22.21 21.52 22.03
13 NYSE AM Mon, May 22, 2017 21.15 21.91 21.10 21.91
12 NYSE AM Fri, May 19, 2017 20.89 21.12 20.68 21.00
11 NYSE AM Thu, May 18, 2017 21.04 21.10 20.83 21.01
10 NYSE AM Wed, May 17, 2017 21.43 21.43 21.00 21.00
9 NYSE AM Tue, May 16, 2017 21.30 21.71 21.16 21.35
8 NYSE AM Mon, May 15, 2017 21.70 21.75 21.22 21.29
7 NYSE AM Fri, May 12, 2017 21.25 21.56 20.97 21.50
6 NYSE AM Thu, May 11, 2017 21.65 21.76 21.22 21.25
5 NYSE AM Wed, May 10, 2017 21.91 21.96 21.31 21.54
4 NYSE AM Tue, May 9, 2017 22.00 22.07 21.65 22.00
3 NYSE AM Mon, May 8, 2017 22.19 22.34 21.74 22.03
2 NYSE AM Fri, May 5, 2017 22.00 22.43 22.00 22.28
1 NYSE AM Thu, May 4, 2017 22.15 22.68 21.56 22.00
# Exchange Symbol Date Open High Low Close

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

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

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

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

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024