Dime Community Bancshares, Inc. - Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series A NASDAQ:DCOMP Historical Prices

Below are the 741 trading days of historical prices for DCOMP.

# Exchange Symbol Date Open High Low Close
741 NASDAQ DCOMP Wed, Jan 18, 2023 21.00 21.50 21.00 21.25
740 NASDAQ DCOMP Tue, Jan 17, 2023 20.84 20.95 20.77 20.88
739 NASDAQ DCOMP Fri, Jan 13, 2023 21.00 21.00 20.60 20.74
738 NASDAQ DCOMP Thu, Jan 12, 2023 21.11 21.11 20.35 20.59
737 NASDAQ DCOMP Wed, Jan 11, 2023 20.53 21.00 20.30 20.75
736 NASDAQ DCOMP Tue, Jan 10, 2023 20.05 20.53 19.47 20.31
735 NASDAQ DCOMP Mon, Jan 9, 2023 19.74 20.05 19.62 19.86
734 NASDAQ DCOMP Fri, Jan 6, 2023 19.18 19.69 19.18 19.61
733 NASDAQ DCOMP Thu, Jan 5, 2023 18.75 19.38 18.65 19.31
732 NASDAQ DCOMP Wed, Jan 4, 2023 18.54 19.28 18.45 18.86
731 NASDAQ DCOMP Tue, Jan 3, 2023 18.43 18.70 18.23 18.55
730 NASDAQ DCOMP Fri, Dec 30, 2022 18.25 18.90 18.25 18.55
729 NASDAQ DCOMP Thu, Dec 29, 2022 18.17 18.70 18.17 18.37
728 NASDAQ DCOMP Wed, Dec 28, 2022 18.80 18.95 17.75 18.36
727 NASDAQ DCOMP Tue, Dec 27, 2022 19.50 19.50 18.80 18.80
726 NASDAQ DCOMP Fri, Dec 23, 2022 19.17 19.60 18.72 19.25
725 NASDAQ DCOMP Thu, Dec 22, 2022 19.25 19.70 19.15 19.29
724 NASDAQ DCOMP Wed, Dec 21, 2022 19.30 19.58 19.18 19.25
723 NASDAQ DCOMP Tue, Dec 20, 2022 19.55 19.58 19.25 19.30
722 NASDAQ DCOMP Mon, Dec 19, 2022 19.10 19.59 19.10 19.59
721 NASDAQ DCOMP Fri, Dec 16, 2022 19.17 19.60 19.02 19.12
720 NASDAQ DCOMP Thu, Dec 15, 2022 19.67 19.67 19.09 19.22
719 NASDAQ DCOMP Wed, Dec 14, 2022 19.25 19.75 19.05 19.75
718 NASDAQ DCOMP Tue, Dec 13, 2022 19.02 19.75 19.01 19.48
717 NASDAQ DCOMP Mon, Dec 12, 2022 19.49 19.75 19.01 19.30
716 NASDAQ DCOMP Fri, Dec 9, 2022 19.49 19.75 19.25 19.25
715 NASDAQ DCOMP Thu, Dec 8, 2022 19.64 19.75 19.28 19.50
714 NASDAQ DCOMP Wed, Dec 7, 2022 20.40 20.40 19.58 19.75
713 NASDAQ DCOMP Tue, Dec 6, 2022 20.75 20.75 19.60 19.60
712 NASDAQ DCOMP Mon, Dec 5, 2022 21.12 21.13 20.48 20.63
711 NASDAQ DCOMP Fri, Dec 2, 2022 20.41 21.13 20.41 21.13
710 NASDAQ DCOMP Thu, Dec 1, 2022 20.65 20.84 19.76 20.50
709 NASDAQ DCOMP Wed, Nov 30, 2022 19.89 20.84 19.50 20.84
708 NASDAQ DCOMP Tue, Nov 29, 2022 20.02 20.40 19.73 19.75
707 NASDAQ DCOMP Mon, Nov 28, 2022 20.44 20.50 19.75 20.45
706 NASDAQ DCOMP Fri, Nov 25, 2022 20.24 20.44 20.03 20.23
705 NASDAQ DCOMP Wed, Nov 23, 2022 20.27 20.50 19.95 20.40
704 NASDAQ DCOMP Tue, Nov 22, 2022 20.01 20.70 19.65 20.45
703 NASDAQ DCOMP Mon, Nov 21, 2022 19.95 20.75 19.75 20.00
702 NASDAQ DCOMP Fri, Nov 18, 2022 20.75 20.90 19.65 20.00
701 NASDAQ DCOMP Thu, Nov 17, 2022 20.57 20.75 19.84 20.00
700 NASDAQ DCOMP Wed, Nov 16, 2022 20.27 21.13 20.00 20.03
699 NASDAQ DCOMP Tue, Nov 15, 2022 19.95 20.47 19.95 20.15
698 NASDAQ DCOMP Mon, Nov 14, 2022 19.85 19.95 19.25 19.95
697 NASDAQ DCOMP Fri, Nov 11, 2022 19.64 19.91 19.48 19.81
696 NASDAQ DCOMP Thu, Nov 10, 2022 19.20 19.60 19.10 19.60
695 NASDAQ DCOMP Wed, Nov 9, 2022 19.47 19.59 18.75 18.95
694 NASDAQ DCOMP Tue, Nov 8, 2022 19.60 19.60 19.03 19.04
693 NASDAQ DCOMP Mon, Nov 7, 2022 19.25 19.57 19.09 19.20
692 NASDAQ DCOMP Fri, Nov 4, 2022 19.57 19.80 19.34 19.48
691 NASDAQ DCOMP Thu, Nov 3, 2022 19.50 19.50 19.17 19.49
690 NASDAQ DCOMP Wed, Nov 2, 2022 19.33 19.70 19.14 19.50
689 NASDAQ DCOMP Tue, Nov 1, 2022 19.83 19.84 19.08 19.14
688 NASDAQ DCOMP Mon, Oct 31, 2022 19.86 19.86 19.45 19.45
687 NASDAQ DCOMP Fri, Oct 28, 2022 19.99 19.99 19.24 19.32
686 NASDAQ DCOMP Thu, Oct 27, 2022 19.70 19.87 19.59 19.84
685 NASDAQ DCOMP Wed, Oct 26, 2022 19.20 19.86 19.20 19.69
684 NASDAQ DCOMP Tue, Oct 25, 2022 19.57 19.87 19.27 19.54
683 NASDAQ DCOMP Mon, Oct 24, 2022 19.32 19.73 19.26 19.26
682 NASDAQ DCOMP Fri, Oct 21, 2022 19.50 19.81 19.27 19.55
681 NASDAQ DCOMP Thu, Oct 20, 2022 19.55 19.74 19.27 19.27
680 NASDAQ DCOMP Wed, Oct 19, 2022 19.61 19.87 19.02 19.75
679 NASDAQ DCOMP Tue, Oct 18, 2022 19.94 19.94 19.60 19.60
678 NASDAQ DCOMP Mon, Oct 17, 2022 19.72 19.92 19.69 19.82
677 NASDAQ DCOMP Fri, Oct 14, 2022 19.94 20.00 19.67 19.67
676 NASDAQ DCOMP Thu, Oct 13, 2022 19.74 20.21 19.67 20.00
675 NASDAQ DCOMP Wed, Oct 12, 2022 19.92 19.92 19.85 19.85
674 NASDAQ DCOMP Tue, Oct 11, 2022 19.88 19.88 19.67 19.75
673 NASDAQ DCOMP Mon, Oct 10, 2022 20.22 20.22 19.80 20.05
672 NASDAQ DCOMP Fri, Oct 7, 2022 20.10 20.58 20.09 20.10
671 NASDAQ DCOMP Thu, Oct 6, 2022 20.00 20.70 20.00 20.54
670 NASDAQ DCOMP Wed, Oct 5, 2022 20.20 20.20 20.00 20.00
669 NASDAQ DCOMP Tue, Oct 4, 2022 20.46 20.82 20.01 20.19
668 NASDAQ DCOMP Mon, Oct 3, 2022 19.84 20.79 19.60 20.00
667 NASDAQ DCOMP Fri, Sep 30, 2022 19.82 20.21 19.62 19.67
666 NASDAQ DCOMP Thu, Sep 29, 2022 20.29 21.11 19.26 19.30
665 NASDAQ DCOMP Wed, Sep 28, 2022 21.00 21.00 20.34 20.36
664 NASDAQ DCOMP Tue, Sep 27, 2022 20.60 20.60 20.35 20.40
663 NASDAQ DCOMP Mon, Sep 26, 2022 20.70 20.73 20.51 20.60
662 NASDAQ DCOMP Fri, Sep 23, 2022 20.90 20.97 20.73 20.83
661 NASDAQ DCOMP Thu, Sep 22, 2022 20.90 21.04 20.90 20.94
660 NASDAQ DCOMP Tue, Sep 20, 2022 21.12 21.30 20.93 21.20
659 NASDAQ DCOMP Mon, Sep 19, 2022 21.28 21.28 21.21 21.21
658 NASDAQ DCOMP Fri, Sep 16, 2022 21.12 21.49 21.04 21.49
657 NASDAQ DCOMP Thu, Sep 15, 2022 21.88 21.89 21.30 21.40
656 NASDAQ DCOMP Wed, Sep 14, 2022 21.25 21.46 21.21 21.25
655 NASDAQ DCOMP Tue, Sep 13, 2022 21.50 21.50 21.19 21.50
654 NASDAQ DCOMP Mon, Sep 12, 2022 21.69 22.16 21.08 21.79
653 NASDAQ DCOMP Fri, Sep 9, 2022 21.80 21.80 21.25 21.25
652 NASDAQ DCOMP Thu, Sep 8, 2022 21.80 21.80 21.26 21.27
651 NASDAQ DCOMP Wed, Sep 7, 2022 21.21 21.70 20.99 21.39
650 NASDAQ DCOMP Tue, Sep 6, 2022 20.85 21.34 20.85 21.33
649 NASDAQ DCOMP Fri, Sep 2, 2022 21.63 21.95 21.48 21.48
648 NASDAQ DCOMP Thu, Sep 1, 2022 21.35 21.80 20.89 21.80
647 NASDAQ DCOMP Wed, Aug 31, 2022 21.66 21.66 21.35 21.37
646 NASDAQ DCOMP Tue, Aug 30, 2022 21.85 21.85 21.36 21.39
645 NASDAQ DCOMP Mon, Aug 29, 2022 21.81 21.96 21.81 21.85
644 NASDAQ DCOMP Fri, Aug 26, 2022 21.85 21.86 21.75 21.86
643 NASDAQ DCOMP Thu, Aug 25, 2022 22.13 22.13 21.75 21.85
642 NASDAQ DCOMP Wed, Aug 24, 2022 22.24 22.24 21.85 22.19
641 NASDAQ DCOMP Tue, Aug 23, 2022 21.82 21.84 21.57 21.57
640 NASDAQ DCOMP Mon, Aug 22, 2022 22.02 22.10 21.81 21.88
639 NASDAQ DCOMP Fri, Aug 19, 2022 22.15 22.25 21.96 21.97
638 NASDAQ DCOMP Thu, Aug 18, 2022 22.39 22.50 21.98 22.45
637 NASDAQ DCOMP Wed, Aug 17, 2022 22.99 22.99 22.36 22.45
636 NASDAQ DCOMP Tue, Aug 16, 2022 22.94 23.25 22.68 23.00
635 NASDAQ DCOMP Mon, Aug 15, 2022 23.06 23.06 22.62 22.91
634 NASDAQ DCOMP Fri, Aug 12, 2022 22.41 23.48 22.33 22.38
633 NASDAQ DCOMP Thu, Aug 11, 2022 22.05 22.57 21.92 22.47
632 NASDAQ DCOMP Wed, Aug 10, 2022 22.00 22.13 21.97 21.99
631 NASDAQ DCOMP Tue, Aug 9, 2022 21.95 22.04 21.77 22.00
630 NASDAQ DCOMP Mon, Aug 8, 2022 22.00 22.00 21.83 21.95
629 NASDAQ DCOMP Fri, Aug 5, 2022 22.03 22.08 21.19 22.00
628 NASDAQ DCOMP Thu, Aug 4, 2022 22.19 22.46 21.82 22.38
627 NASDAQ DCOMP Wed, Aug 3, 2022 21.39 22.39 21.39 21.80
626 NASDAQ DCOMP Tue, Aug 2, 2022 21.39 21.91 21.12 21.54
625 NASDAQ DCOMP Mon, Aug 1, 2022 21.14 22.04 20.91 21.32
624 NASDAQ DCOMP Fri, Jul 29, 2022 20.80 21.24 20.77 20.91
623 NASDAQ DCOMP Thu, Jul 28, 2022 21.00 21.00 20.76 20.76
622 NASDAQ DCOMP Wed, Jul 27, 2022 20.70 21.10 20.69 20.91
621 NASDAQ DCOMP Tue, Jul 26, 2022 20.65 20.75 20.60 20.65
620 NASDAQ DCOMP Mon, Jul 25, 2022 20.70 20.89 20.57 20.65
619 NASDAQ DCOMP Fri, Jul 22, 2022 20.49 21.25 20.49 20.54
618 NASDAQ DCOMP Thu, Jul 21, 2022 20.57 20.58 20.40 20.44
617 NASDAQ DCOMP Wed, Jul 20, 2022 20.45 20.58 20.44 20.52
616 NASDAQ DCOMP Tue, Jul 19, 2022 20.40 20.81 20.37 20.41
615 NASDAQ DCOMP Mon, Jul 18, 2022 20.37 20.50 20.35 20.35
614 NASDAQ DCOMP Fri, Jul 15, 2022 20.37 20.72 20.25 20.34
613 NASDAQ DCOMP Thu, Jul 14, 2022 20.37 20.40 20.20 20.25
612 NASDAQ DCOMP Wed, Jul 13, 2022 20.40 20.45 20.40 20.40
611 NASDAQ DCOMP Tue, Jul 12, 2022 20.51 20.62 20.45 20.45
610 NASDAQ DCOMP Mon, Jul 11, 2022 20.55 20.72 20.52 20.54
609 NASDAQ DCOMP Fri, Jul 8, 2022 20.52 20.60 20.43 20.54
608 NASDAQ DCOMP Thu, Jul 7, 2022 20.64 20.72 20.20 20.46
607 NASDAQ DCOMP Wed, Jul 6, 2022 20.88 20.88 20.22 20.54
606 NASDAQ DCOMP Tue, Jul 5, 2022 21.19 21.80 20.98 20.98
605 NASDAQ DCOMP Fri, Jul 1, 2022 20.71 21.63 20.59 21.33
604 NASDAQ DCOMP Thu, Jun 30, 2022 20.46 20.79 20.26 20.55
603 NASDAQ DCOMP Wed, Jun 29, 2022 20.58 20.58 20.23 20.25
602 NASDAQ DCOMP Tue, Jun 28, 2022 20.70 20.70 20.25 20.50
601 NASDAQ DCOMP Mon, Jun 27, 2022 20.61 20.80 20.58 20.65
600 NASDAQ DCOMP Fri, Jun 24, 2022 20.94 20.95 20.59 20.82
599 NASDAQ DCOMP Thu, Jun 23, 2022 20.96 21.20 20.81 20.81
598 NASDAQ DCOMP Wed, Jun 22, 2022 21.10 21.18 20.82 20.99
597 NASDAQ DCOMP Tue, Jun 21, 2022 21.30 21.30 21.10 21.10
596 NASDAQ DCOMP Fri, Jun 17, 2022 21.05 21.35 21.05 21.27
595 NASDAQ DCOMP Thu, Jun 16, 2022 21.08 21.27 20.81 21.10
594 NASDAQ DCOMP Wed, Jun 15, 2022 20.70 21.70 20.70 21.37
593 NASDAQ DCOMP Mon, Jun 13, 2022 21.00 21.00 20.55 20.73
592 NASDAQ DCOMP Fri, Jun 10, 2022 21.38 21.53 20.70 21.12
591 NASDAQ DCOMP Thu, Jun 9, 2022 21.60 21.63 21.49 21.52
590 NASDAQ DCOMP Wed, Jun 8, 2022 21.82 21.89 21.67 21.67
589 NASDAQ DCOMP Tue, Jun 7, 2022 21.75 22.35 21.55 21.75
588 NASDAQ DCOMP Mon, Jun 6, 2022 21.54 21.84 21.54 21.63
587 NASDAQ DCOMP Fri, Jun 3, 2022 21.99 21.99 21.61 21.77
586 NASDAQ DCOMP Thu, Jun 2, 2022 21.75 22.15 21.75 22.04
585 NASDAQ DCOMP Wed, Jun 1, 2022 21.85 21.95 21.70 21.87
584 NASDAQ DCOMP Tue, May 31, 2022 21.90 21.90 21.50 21.83
583 NASDAQ DCOMP Fri, May 27, 2022 21.63 22.00 21.60 21.67
582 NASDAQ DCOMP Thu, May 26, 2022 21.39 21.80 21.39 21.60
581 NASDAQ DCOMP Wed, May 25, 2022 21.12 22.00 21.05 21.40
580 NASDAQ DCOMP Tue, May 24, 2022 21.03 21.22 20.99 21.07
579 NASDAQ DCOMP Mon, May 23, 2022 21.15 21.25 20.92 21.00
578 NASDAQ DCOMP Fri, May 20, 2022 21.25 21.29 21.00 21.15
577 NASDAQ DCOMP Thu, May 19, 2022 21.16 21.42 21.05 21.22
576 NASDAQ DCOMP Wed, May 18, 2022 21.24 21.75 21.04 21.25
575 NASDAQ DCOMP Tue, May 17, 2022 21.12 21.99 20.85 21.09
574 NASDAQ DCOMP Mon, May 16, 2022 21.31 21.63 20.96 20.96
573 NASDAQ DCOMP Fri, May 13, 2022 21.75 21.95 21.43 21.48
572 NASDAQ DCOMP Thu, May 12, 2022 21.41 21.41 21.16 21.33
571 NASDAQ DCOMP Wed, May 11, 2022 21.55 21.77 21.36 21.42
570 NASDAQ DCOMP Tue, May 10, 2022 21.40 21.89 21.40 21.53
569 NASDAQ DCOMP Mon, May 9, 2022 21.68 21.68 21.27 21.30
568 NASDAQ DCOMP Fri, May 6, 2022 21.72 21.77 21.59 21.69
567 NASDAQ DCOMP Thu, May 5, 2022 22.25 22.25 21.90 22.00
566 NASDAQ DCOMP Wed, May 4, 2022 22.40 22.49 21.68 22.20
565 NASDAQ DCOMP Tue, May 3, 2022 22.14 22.30 22.01 22.22
564 NASDAQ DCOMP Mon, May 2, 2022 22.46 22.46 22.00 22.00
563 NASDAQ DCOMP Fri, Apr 29, 2022 22.11 22.11 21.90 22.10
562 NASDAQ DCOMP Thu, Apr 28, 2022 22.35 22.43 22.12 22.12
561 NASDAQ DCOMP Wed, Apr 27, 2022 22.62 22.62 22.38 22.60
560 NASDAQ DCOMP Tue, Apr 26, 2022 22.61 22.61 22.50 22.50
559 NASDAQ DCOMP Mon, Apr 25, 2022 22.60 22.66 22.60 22.60
558 NASDAQ DCOMP Fri, Apr 22, 2022 22.48 22.48 22.35 22.45
557 NASDAQ DCOMP Thu, Apr 21, 2022 22.62 22.62 22.33 22.40
556 NASDAQ DCOMP Wed, Apr 20, 2022 22.80 22.99 22.63 22.76
555 NASDAQ DCOMP Tue, Apr 19, 2022 22.62 22.77 22.60 22.64
554 NASDAQ DCOMP Mon, Apr 18, 2022 23.06 23.28 22.64 22.64
553 NASDAQ DCOMP Thu, Apr 14, 2022 23.17 23.47 22.71 22.71
552 NASDAQ DCOMP Wed, Apr 13, 2022 23.05 23.31 23.05 23.31
551 NASDAQ DCOMP Tue, Apr 12, 2022 23.53 23.74 23.05 23.06
550 NASDAQ DCOMP Mon, Apr 11, 2022 23.52 23.52 23.40 23.40
549 NASDAQ DCOMP Fri, Apr 8, 2022 23.19 23.71 23.19 23.59
548 NASDAQ DCOMP Thu, Apr 7, 2022 23.95 23.95 23.65 23.65
547 NASDAQ DCOMP Wed, Apr 6, 2022 23.58 23.61 23.04 23.22
546 NASDAQ DCOMP Tue, Apr 5, 2022 23.90 23.90 23.45 23.52
545 NASDAQ DCOMP Mon, Apr 4, 2022 23.89 23.99 23.86 23.91
544 NASDAQ DCOMP Fri, Apr 1, 2022 23.89 23.94 23.80 23.89
543 NASDAQ DCOMP Thu, Mar 31, 2022 23.58 23.96 23.58 23.91
542 NASDAQ DCOMP Wed, Mar 30, 2022 23.85 23.99 23.85 23.89
541 NASDAQ DCOMP Tue, Mar 29, 2022 23.26 24.11 23.26 23.90
540 NASDAQ DCOMP Mon, Mar 28, 2022 23.40 23.84 23.21 23.80
539 NASDAQ DCOMP Fri, Mar 25, 2022 23.74 23.88 23.14 23.50
538 NASDAQ DCOMP Thu, Mar 24, 2022 23.84 23.84 23.52 23.68
537 NASDAQ DCOMP Wed, Mar 23, 2022 23.75 23.85 23.56 23.85
536 NASDAQ DCOMP Tue, Mar 22, 2022 24.00 24.00 23.65 23.75
535 NASDAQ DCOMP Mon, Mar 21, 2022 23.84 23.99 23.55 23.78
534 NASDAQ DCOMP Fri, Mar 18, 2022 23.95 23.95 23.79 23.82
533 NASDAQ DCOMP Thu, Mar 17, 2022 23.62 24.08 23.62 23.78
532 NASDAQ DCOMP Wed, Mar 16, 2022 23.47 23.70 23.47 23.60
531 NASDAQ DCOMP Tue, Mar 15, 2022 23.74 23.76 23.58 23.62
530 NASDAQ DCOMP Mon, Mar 14, 2022 23.88 24.14 23.31 23.57
529 NASDAQ DCOMP Fri, Mar 11, 2022 23.70 24.00 23.70 23.70
528 NASDAQ DCOMP Thu, Mar 10, 2022 23.80 23.80 23.60 23.70
527 NASDAQ DCOMP Wed, Mar 9, 2022 24.00 24.00 23.38 23.75
526 NASDAQ DCOMP Tue, Mar 8, 2022 23.25 23.50 23.25 23.31
525 NASDAQ DCOMP Mon, Mar 7, 2022 23.67 23.67 23.34 23.34
524 NASDAQ DCOMP Fri, Mar 4, 2022 24.00 24.00 23.69 23.75
523 NASDAQ DCOMP Thu, Mar 3, 2022 23.99 24.12 23.85 23.92
522 NASDAQ DCOMP Wed, Mar 2, 2022 24.20 24.70 23.98 23.99
521 NASDAQ DCOMP Tue, Mar 1, 2022 24.24 24.24 24.01 24.01
520 NASDAQ DCOMP Mon, Feb 28, 2022 23.99 24.28 23.99 24.10
519 NASDAQ DCOMP Fri, Feb 25, 2022 23.99 24.39 23.99 24.02
518 NASDAQ DCOMP Thu, Feb 24, 2022 23.58 24.30 23.52 23.85
517 NASDAQ DCOMP Wed, Feb 23, 2022 23.84 23.89 23.60 23.87
516 NASDAQ DCOMP Tue, Feb 22, 2022 24.22 24.39 24.00 24.09
515 NASDAQ DCOMP Fri, Feb 18, 2022 23.70 23.90 23.70 23.90
514 NASDAQ DCOMP Thu, Feb 17, 2022 23.35 23.75 23.16 23.70
513 NASDAQ DCOMP Wed, Feb 16, 2022 23.48 24.27 23.10 23.37
512 NASDAQ DCOMP Tue, Feb 15, 2022 23.58 23.81 23.18 23.50
511 NASDAQ DCOMP Mon, Feb 14, 2022 23.89 24.43 23.42 23.52
510 NASDAQ DCOMP Fri, Feb 11, 2022 24.14 24.54 23.94 24.05
509 NASDAQ DCOMP Thu, Feb 10, 2022 24.42 24.42 24.00 24.19
508 NASDAQ DCOMP Wed, Feb 9, 2022 24.52 24.93 24.45 24.48
507 NASDAQ DCOMP Tue, Feb 8, 2022 24.60 24.70 24.49 24.52
506 NASDAQ DCOMP Mon, Feb 7, 2022 24.58 24.63 24.50 24.51
505 NASDAQ DCOMP Fri, Feb 4, 2022 24.75 24.78 24.43 24.67
504 NASDAQ DCOMP Thu, Feb 3, 2022 24.95 25.05 24.80 24.92
503 NASDAQ DCOMP Wed, Feb 2, 2022 25.01 25.19 24.91 24.95
502 NASDAQ DCOMP Tue, Feb 1, 2022 25.21 25.21 24.90 24.90
501 NASDAQ DCOMP Mon, Jan 31, 2022 24.62 25.22 24.38 25.14
500 NASDAQ DCOMP Fri, Jan 28, 2022 24.54 24.68 24.34 24.38
499 NASDAQ DCOMP Thu, Jan 27, 2022 25.00 25.00 24.40 24.42
498 NASDAQ DCOMP Wed, Jan 26, 2022 25.00 25.08 24.76 24.76
497 NASDAQ DCOMP Tue, Jan 25, 2022 24.97 25.10 24.61 24.78
496 NASDAQ DCOMP Mon, Jan 24, 2022 25.20 25.20 24.76 24.76
495 NASDAQ DCOMP Fri, Jan 21, 2022 25.29 25.35 25.11 25.12
494 NASDAQ DCOMP Thu, Jan 20, 2022 25.38 25.66 25.14 25.17
493 NASDAQ DCOMP Wed, Jan 19, 2022 25.31 25.68 25.26 25.26
492 NASDAQ DCOMP Tue, Jan 18, 2022 25.52 25.61 25.18 25.26
491 NASDAQ DCOMP Fri, Jan 14, 2022 25.75 25.75 25.51 25.52
490 NASDAQ DCOMP Thu, Jan 13, 2022 0.00 0.00 0.00 25.54
489 NASDAQ DCOMP Wed, Jan 12, 2022 25.58 25.77 25.50 25.54
488 NASDAQ DCOMP Tue, Jan 11, 2022 25.55 25.99 25.51 25.68
487 NASDAQ DCOMP Mon, Jan 10, 2022 25.54 25.93 25.50 25.58
486 NASDAQ DCOMP Fri, Jan 7, 2022 25.73 25.73 25.70 25.70
485 NASDAQ DCOMP Thu, Jan 6, 2022 25.62 25.72 25.45 25.57
484 NASDAQ DCOMP Wed, Jan 5, 2022 26.00 26.15 25.60 25.62
483 NASDAQ DCOMP Tue, Jan 4, 2022 26.10 26.10 26.00 26.09
482 NASDAQ DCOMP Mon, Jan 3, 2022 26.16 26.16 26.16 26.16
481 NASDAQ DCOMP Fri, Dec 31, 2021 26.01 26.21 26.01 26.21
480 NASDAQ DCOMP Thu, Dec 30, 2021 26.17 26.17 26.17 26.17
479 NASDAQ DCOMP Wed, Dec 29, 2021 0.00 0.00 0.00 26.05
478 NASDAQ DCOMP Mon, Dec 27, 2021 26.04 26.04 25.95 25.95
477 NASDAQ DCOMP Wed, Dec 22, 2021 25.85 25.99 25.80 25.99
476 NASDAQ DCOMP Tue, Dec 21, 2021 25.83 25.85 25.68 25.85
475 NASDAQ DCOMP Fri, Dec 17, 2021 25.80 25.91 25.80 25.91
474 NASDAQ DCOMP Thu, Dec 16, 2021 25.80 25.80 25.80 25.80
473 NASDAQ DCOMP Wed, Dec 15, 2021 25.56 25.76 25.56 25.76
472 NASDAQ DCOMP Tue, Dec 14, 2021 25.75 25.75 25.65 25.65
471 NASDAQ DCOMP Mon, Dec 13, 2021 25.87 25.87 25.87 25.87
470 NASDAQ DCOMP Fri, Dec 10, 2021 25.85 25.88 25.72 25.85
469 NASDAQ DCOMP Thu, Dec 9, 2021 25.83 25.84 25.82 25.83
468 NASDAQ DCOMP Wed, Dec 8, 2021 25.84 25.97 25.75 25.82
467 NASDAQ DCOMP Tue, Dec 7, 2021 25.80 25.83 25.78 25.78
466 NASDAQ DCOMP Mon, Dec 6, 2021 25.80 25.80 25.77 25.79
465 NASDAQ DCOMP Fri, Dec 3, 2021 25.85 25.85 25.80 25.85
464 NASDAQ DCOMP Thu, Dec 2, 2021 25.85 25.95 25.84 25.84
463 NASDAQ DCOMP Wed, Dec 1, 2021 25.85 26.14 25.81 25.81
462 NASDAQ DCOMP Tue, Nov 30, 2021 25.93 25.93 25.79 25.84
461 NASDAQ DCOMP Mon, Nov 29, 2021 26.05 26.05 25.75 25.93
460 NASDAQ DCOMP Wed, Nov 24, 2021 25.80 25.94 25.80 25.94
459 NASDAQ DCOMP Tue, Nov 23, 2021 0.00 0.00 0.00 26.00
458 NASDAQ DCOMP Mon, Nov 22, 2021 25.89 26.00 25.72 26.00
457 NASDAQ DCOMP Fri, Nov 19, 2021 25.90 25.94 25.90 25.91
456 NASDAQ DCOMP Thu, Nov 18, 2021 0.00 0.00 0.00 25.90
455 NASDAQ DCOMP Wed, Nov 17, 2021 25.87 25.90 25.87 25.90
454 NASDAQ DCOMP Tue, Nov 16, 2021 25.98 25.98 25.76 25.78
453 NASDAQ DCOMP Mon, Nov 15, 2021 26.00 26.03 25.93 25.96
452 NASDAQ DCOMP Fri, Nov 12, 2021 26.01 26.16 26.01 26.04
451 NASDAQ DCOMP Thu, Nov 11, 2021 26.10 26.10 26.00 26.00
450 NASDAQ DCOMP Wed, Nov 10, 2021 25.98 26.11 25.98 26.11
449 NASDAQ DCOMP Tue, Nov 9, 2021 25.98 26.19 25.98 26.19
448 NASDAQ DCOMP Mon, Nov 8, 2021 26.16 26.16 25.88 26.11
447 NASDAQ DCOMP Fri, Nov 5, 2021 26.05 26.20 26.05 26.10
446 NASDAQ DCOMP Thu, Nov 4, 2021 26.15 26.23 26.15 26.21
445 NASDAQ DCOMP Wed, Nov 3, 2021 26.30 26.30 26.18 26.30
444 NASDAQ DCOMP Tue, Nov 2, 2021 26.29 26.30 26.29 26.30
443 NASDAQ DCOMP Mon, Nov 1, 2021 26.10 26.33 26.08 26.24
442 NASDAQ DCOMP Thu, Oct 28, 2021 26.00 26.00 25.88 25.94
441 NASDAQ DCOMP Wed, Oct 27, 2021 26.04 26.04 25.91 26.01
440 NASDAQ DCOMP Tue, Oct 26, 2021 25.85 26.10 25.85 26.05
439 NASDAQ DCOMP Mon, Oct 25, 2021 25.89 25.95 25.84 25.85
438 NASDAQ DCOMP Fri, Oct 22, 2021 25.92 26.05 25.89 25.89
437 NASDAQ DCOMP Thu, Oct 21, 2021 26.08 26.08 25.80 25.89
436 NASDAQ DCOMP Wed, Oct 20, 2021 25.95 26.43 25.95 26.07
435 NASDAQ DCOMP Tue, Oct 19, 2021 25.99 26.10 25.85 25.90
434 NASDAQ DCOMP Mon, Oct 18, 2021 26.05 26.05 25.73 25.96
433 NASDAQ DCOMP Fri, Oct 15, 2021 26.09 26.19 25.97 25.97
432 NASDAQ DCOMP Thu, Oct 14, 2021 26.10 26.10 25.96 26.04
431 NASDAQ DCOMP Wed, Oct 13, 2021 26.00 26.00 25.98 25.99
430 NASDAQ DCOMP Tue, Oct 12, 2021 25.91 25.99 25.91 25.99
429 NASDAQ DCOMP Mon, Oct 11, 2021 25.98 25.98 25.73 25.89
428 NASDAQ DCOMP Fri, Oct 8, 2021 25.94 26.06 25.84 25.90
427 NASDAQ DCOMP Thu, Oct 7, 2021 25.94 25.98 25.75 25.77
426 NASDAQ DCOMP Wed, Oct 6, 2021 25.77 26.33 25.72 25.83
425 NASDAQ DCOMP Tue, Oct 5, 2021 25.95 25.97 25.70 25.70
424 NASDAQ DCOMP Mon, Oct 4, 2021 25.99 25.99 25.73 25.85
423 NASDAQ DCOMP Fri, Oct 1, 2021 25.87 25.97 25.72 25.97
422 NASDAQ DCOMP Thu, Sep 30, 2021 25.96 26.00 25.65 25.70
421 NASDAQ DCOMP Wed, Sep 29, 2021 25.94 25.95 25.81 25.95
420 NASDAQ DCOMP Tue, Sep 28, 2021 25.93 26.01 25.80 25.95
419 NASDAQ DCOMP Mon, Sep 27, 2021 25.90 25.95 25.86 25.95
418 NASDAQ DCOMP Fri, Sep 24, 2021 25.99 25.99 25.85 25.89
417 NASDAQ DCOMP Thu, Sep 23, 2021 26.14 26.27 26.00 26.10
416 NASDAQ DCOMP Wed, Sep 22, 2021 26.06 26.15 26.01 26.08
415 NASDAQ DCOMP Tue, Sep 21, 2021 26.44 26.44 25.99 26.01
414 NASDAQ DCOMP Mon, Sep 20, 2021 26.10 26.10 26.05 26.06
413 NASDAQ DCOMP Fri, Sep 17, 2021 26.16 26.16 26.02 26.10
412 NASDAQ DCOMP Thu, Sep 16, 2021 26.16 26.16 26.00 26.16
411 NASDAQ DCOMP Wed, Sep 15, 2021 25.93 26.36 25.85 26.35
410 NASDAQ DCOMP Tue, Sep 14, 2021 26.03 26.03 25.85 25.93
409 NASDAQ DCOMP Mon, Sep 13, 2021 25.88 25.88 25.86 25.86
408 NASDAQ DCOMP Fri, Sep 10, 2021 25.97 25.97 25.85 25.85
407 NASDAQ DCOMP Thu, Sep 9, 2021 26.00 26.00 25.87 25.95
406 NASDAQ DCOMP Wed, Sep 8, 2021 26.10 26.10 25.85 25.86
405 NASDAQ DCOMP Tue, Sep 7, 2021 26.20 26.20 26.10 26.10
404 NASDAQ DCOMP Fri, Sep 3, 2021 26.20 26.20 26.20 26.20
403 NASDAQ DCOMP Thu, Sep 2, 2021 26.20 26.24 26.10 26.24
402 NASDAQ DCOMP Wed, Sep 1, 2021 26.21 26.35 26.12 26.15
401 NASDAQ DCOMP Tue, Aug 31, 2021 26.04 26.34 26.03 26.30
400 NASDAQ DCOMP Mon, Aug 30, 2021 26.05 26.05 25.91 26.01
399 NASDAQ DCOMP Fri, Aug 27, 2021 26.07 26.16 26.00 26.05
398 NASDAQ DCOMP Thu, Aug 26, 2021 26.00 26.00 25.95 26.00
397 NASDAQ DCOMP Wed, Aug 25, 2021 26.02 26.39 25.90 26.01
396 NASDAQ DCOMP Tue, Aug 24, 2021 26.00 26.02 26.00 26.02
395 NASDAQ DCOMP Mon, Aug 23, 2021 26.07 26.07 26.00 26.00
394 NASDAQ DCOMP Fri, Aug 20, 2021 26.01 26.01 25.87 25.99
393 NASDAQ DCOMP Thu, Aug 19, 2021 25.99 26.00 25.98 26.00
392 NASDAQ DCOMP Wed, Aug 18, 2021 25.86 26.00 25.86 26.00
391 NASDAQ DCOMP Tue, Aug 17, 2021 25.90 25.95 25.85 25.95
390 NASDAQ DCOMP Mon, Aug 16, 2021 25.93 26.00 25.87 26.00
389 NASDAQ DCOMP Fri, Aug 13, 2021 25.99 26.05 25.99 26.05
388 NASDAQ DCOMP Thu, Aug 12, 2021 26.00 26.00 25.86 26.00
387 NASDAQ DCOMP Wed, Aug 11, 2021 25.88 26.05 25.80 26.00
386 NASDAQ DCOMP Tue, Aug 10, 2021 25.97 25.97 25.24 25.81
385 NASDAQ DCOMP Mon, Aug 9, 2021 26.02 26.15 25.81 25.93
384 NASDAQ DCOMP Fri, Aug 6, 2021 26.28 26.30 26.28 26.30
383 NASDAQ DCOMP Thu, Aug 5, 2021 26.29 26.29 26.15 26.23
382 NASDAQ DCOMP Wed, Aug 4, 2021 26.40 26.40 26.09 26.38
381 NASDAQ DCOMP Tue, Aug 3, 2021 26.42 26.42 26.37 26.42
380 NASDAQ DCOMP Mon, Aug 2, 2021 26.30 26.40 26.27 26.39
379 NASDAQ DCOMP Fri, Jul 30, 2021 26.42 26.42 26.19 26.40
378 NASDAQ DCOMP Thu, Jul 29, 2021 26.40 26.41 26.35 26.40
377 NASDAQ DCOMP Wed, Jul 28, 2021 26.30 26.40 26.30 26.40
376 NASDAQ DCOMP Tue, Jul 27, 2021 26.00 26.30 26.00 26.30
375 NASDAQ DCOMP Mon, Jul 26, 2021 26.32 26.42 25.99 26.32
374 NASDAQ DCOMP Fri, Jul 23, 2021 26.38 26.39 26.00 26.34
373 NASDAQ DCOMP Thu, Jul 22, 2021 26.30 26.37 26.29 26.37
372 NASDAQ DCOMP Wed, Jul 21, 2021 26.18 26.36 26.00 26.36
371 NASDAQ DCOMP Tue, Jul 20, 2021 26.23 26.30 26.14 26.25
370 NASDAQ DCOMP Mon, Jul 19, 2021 26.23 26.23 25.97 26.15
369 NASDAQ DCOMP Fri, Jul 16, 2021 26.28 26.28 26.13 26.23
368 NASDAQ DCOMP Thu, Jul 15, 2021 26.28 26.28 26.28 26.28
367 NASDAQ DCOMP Wed, Jul 14, 2021 26.34 26.34 26.16 26.29
366 NASDAQ DCOMP Tue, Jul 13, 2021 26.06 26.37 25.97 26.31
365 NASDAQ DCOMP Mon, Jul 12, 2021 26.15 26.32 26.15 26.32
364 NASDAQ DCOMP Fri, Jul 9, 2021 26.29 26.29 26.01 26.16
363 NASDAQ DCOMP Thu, Jul 8, 2021 26.03 26.25 26.02 26.16
362 NASDAQ DCOMP Wed, Jul 7, 2021 26.02 26.20 26.00 26.11
361 NASDAQ DCOMP Tue, Jul 6, 2021 26.02 26.15 25.95 26.14
360 NASDAQ DCOMP Fri, Jul 2, 2021 26.20 26.20 25.99 26.04
359 NASDAQ DCOMP Thu, Jul 1, 2021 26.05 26.29 25.88 26.12
358 NASDAQ DCOMP Wed, Jun 30, 2021 26.00 26.50 25.70 26.50
357 NASDAQ DCOMP Tue, Jun 29, 2021 26.25 26.25 25.87 26.00
356 NASDAQ DCOMP Mon, Jun 28, 2021 25.90 26.25 25.70 25.98
355 NASDAQ DCOMP Fri, Jun 25, 2021 25.84 25.91 25.79 25.91
354 NASDAQ DCOMP Thu, Jun 24, 2021 25.92 25.92 25.61 25.87
353 NASDAQ DCOMP Wed, Jun 23, 2021 25.73 25.85 25.62 25.80
352 NASDAQ DCOMP Tue, Jun 22, 2021 25.80 25.82 25.70 25.80
351 NASDAQ DCOMP Mon, Jun 21, 2021 25.70 25.92 25.70 25.79
350 NASDAQ DCOMP Fri, Jun 18, 2021 25.77 25.83 25.74 25.76
349 NASDAQ DCOMP Thu, Jun 17, 2021 25.86 25.86 25.78 25.80
348 NASDAQ DCOMP Wed, Jun 16, 2021 25.90 25.90 25.65 25.80
347 NASDAQ DCOMP Tue, Jun 15, 2021 25.80 25.89 25.75 25.80
346 NASDAQ DCOMP Mon, Jun 14, 2021 25.79 25.80 25.79 25.80
345 NASDAQ DCOMP Fri, Jun 11, 2021 25.86 25.89 25.71 25.80
344 NASDAQ DCOMP Thu, Jun 10, 2021 25.71 25.92 25.65 25.79
343 NASDAQ DCOMP Wed, Jun 9, 2021 25.79 25.80 25.75 25.75
342 NASDAQ DCOMP Tue, Jun 8, 2021 25.63 25.79 25.63 25.76
341 NASDAQ DCOMP Mon, Jun 7, 2021 25.78 25.96 25.67 25.78
340 NASDAQ DCOMP Fri, Jun 4, 2021 25.85 26.00 25.62 25.72
339 NASDAQ DCOMP Thu, Jun 3, 2021 25.84 25.95 25.60 25.88
338 NASDAQ DCOMP Wed, Jun 2, 2021 25.93 26.00 25.65 26.00
337 NASDAQ DCOMP Tue, Jun 1, 2021 25.97 25.97 25.82 25.85
336 NASDAQ DCOMP Fri, May 28, 2021 25.84 25.98 25.79 25.85
335 NASDAQ DCOMP Thu, May 27, 2021 25.73 25.87 25.68 25.73
334 NASDAQ DCOMP Wed, May 26, 2021 25.70 25.70 25.65 25.65
333 NASDAQ DCOMP Tue, May 25, 2021 25.67 25.70 25.65 25.68
332 NASDAQ DCOMP Mon, May 24, 2021 25.65 25.75 25.65 25.70
331 NASDAQ DCOMP Fri, May 21, 2021 25.63 25.64 25.56 25.64
330 NASDAQ DCOMP Thu, May 20, 2021 25.55 25.70 25.55 25.63
329 NASDAQ DCOMP Wed, May 19, 2021 25.66 25.66 25.57 25.61
328 NASDAQ DCOMP Tue, May 18, 2021 25.59 25.67 25.42 25.67
327 NASDAQ DCOMP Mon, May 17, 2021 25.45 25.59 25.45 25.50
326 NASDAQ DCOMP Fri, May 14, 2021 25.27 25.62 25.23 25.56
325 NASDAQ DCOMP Thu, May 13, 2021 25.61 25.61 25.40 25.60
324 NASDAQ DCOMP Wed, May 12, 2021 25.40 25.61 25.28 25.44
323 NASDAQ DCOMP Tue, May 11, 2021 25.29 25.55 25.29 25.55
322 NASDAQ DCOMP Mon, May 10, 2021 25.45 25.69 25.45 25.62
321 NASDAQ DCOMP Fri, May 7, 2021 25.32 25.59 25.32 25.52
320 NASDAQ DCOMP Thu, May 6, 2021 25.31 25.34 25.16 25.22
319 NASDAQ DCOMP Wed, May 5, 2021 25.59 25.60 25.44 25.52
318 NASDAQ DCOMP Tue, May 4, 2021 25.42 25.60 25.42 25.52
317 NASDAQ DCOMP Mon, May 3, 2021 25.53 25.56 25.36 25.42
316 NASDAQ DCOMP Fri, Apr 30, 2021 25.61 25.61 25.30 25.53
315 NASDAQ DCOMP Thu, Apr 29, 2021 25.56 25.64 25.42 25.45
314 NASDAQ DCOMP Wed, Apr 28, 2021 25.61 25.72 25.61 25.63
313 NASDAQ DCOMP Tue, Apr 27, 2021 25.51 25.63 25.41 25.58
312 NASDAQ DCOMP Mon, Apr 26, 2021 25.35 25.54 25.35 25.51
311 NASDAQ DCOMP Fri, Apr 23, 2021 25.32 25.39 25.31 25.39
310 NASDAQ DCOMP Thu, Apr 22, 2021 25.38 25.38 25.13 25.25
309 NASDAQ DCOMP Wed, Apr 21, 2021 25.40 25.40 25.25 25.28
308 NASDAQ DCOMP Tue, Apr 20, 2021 25.45 25.45 25.33 25.44
307 NASDAQ DCOMP Mon, Apr 19, 2021 25.28 25.48 25.28 25.45
306 NASDAQ DCOMP Fri, Apr 16, 2021 25.43 25.53 25.18 25.18
305 NASDAQ DCOMP Thu, Apr 15, 2021 25.34 25.46 25.25 25.46
304 NASDAQ DCOMP Wed, Apr 14, 2021 25.31 25.38 25.22 25.38
303 NASDAQ DCOMP Tue, Apr 13, 2021 25.39 25.40 25.31 25.31
302 NASDAQ DCOMP Mon, Apr 12, 2021 25.36 25.40 25.32 25.39
301 NASDAQ DCOMP Fri, Apr 9, 2021 25.39 25.43 25.26 25.34
300 NASDAQ DCOMP Thu, Apr 8, 2021 25.39 25.39 25.34 25.34
299 NASDAQ DCOMP Wed, Apr 7, 2021 25.38 25.40 25.30 25.30
298 NASDAQ DCOMP Tue, Apr 6, 2021 25.36 25.39 25.32 25.32
297 NASDAQ DCOMP Mon, Apr 5, 2021 25.35 25.35 25.17 25.22
296 NASDAQ DCOMP Thu, Apr 1, 2021 25.20 25.33 25.10 25.26
295 NASDAQ DCOMP Wed, Mar 31, 2021 25.19 25.19 24.98 25.08
294 NASDAQ DCOMP Tue, Mar 30, 2021 25.15 25.25 25.05 25.10
293 NASDAQ DCOMP Mon, Mar 29, 2021 25.17 25.28 25.07 25.09
292 NASDAQ DCOMP Fri, Mar 26, 2021 25.21 25.35 25.21 25.25
291 NASDAQ DCOMP Thu, Mar 25, 2021 25.26 25.30 25.24 25.25
290 NASDAQ DCOMP Wed, Mar 24, 2021 25.14 25.21 25.10 25.10
289 NASDAQ DCOMP Tue, Mar 23, 2021 25.15 25.20 25.11 25.15
288 NASDAQ DCOMP Mon, Mar 22, 2021 25.14 25.24 25.13 25.15
287 NASDAQ DCOMP Fri, Mar 19, 2021 24.94 25.14 24.92 25.08
286 NASDAQ DCOMP Thu, Mar 18, 2021 25.00 25.03 24.92 24.94
285 NASDAQ DCOMP Wed, Mar 17, 2021 25.11 25.11 24.97 25.01
284 NASDAQ DCOMP Tue, Mar 16, 2021 25.03 25.12 25.01 25.01
283 NASDAQ DCOMP Mon, Mar 15, 2021 24.94 25.12 24.94 25.12
282 NASDAQ DCOMP Fri, Mar 12, 2021 24.68 25.00 24.68 24.92
281 NASDAQ DCOMP Thu, Mar 11, 2021 24.75 24.76 24.70 24.70
280 NASDAQ DCOMP Wed, Mar 10, 2021 24.78 24.78 24.60 24.72
279 NASDAQ DCOMP Tue, Mar 9, 2021 24.80 24.80 24.72 24.72
278 NASDAQ DCOMP Mon, Mar 8, 2021 24.75 24.75 24.70 24.73
277 NASDAQ DCOMP Fri, Mar 5, 2021 24.80 24.80 24.65 24.75
276 NASDAQ DCOMP Thu, Mar 4, 2021 24.95 25.03 24.65 24.75
275 NASDAQ DCOMP Wed, Mar 3, 2021 24.95 25.11 24.89 24.95
274 NASDAQ DCOMP Tue, Mar 2, 2021 24.90 25.03 24.83 24.98
273 NASDAQ DCOMP Mon, Mar 1, 2021 24.61 24.93 24.61 24.85
272 NASDAQ DCOMP Fri, Feb 26, 2021 25.61 25.61 24.33 24.40
271 NASDAQ DCOMP Thu, Feb 25, 2021 25.36 25.94 25.09 25.61
270 NASDAQ DCOMP Wed, Feb 24, 2021 24.90 25.45 24.90 25.34
269 NASDAQ DCOMP Tue, Feb 23, 2021 25.01 25.10 24.90 24.97
268 NASDAQ DCOMP Mon, Feb 22, 2021 25.11 25.11 25.00 25.02
267 NASDAQ DCOMP Fri, Feb 19, 2021 25.14 25.16 25.08 25.15
266 NASDAQ DCOMP Thu, Feb 18, 2021 25.12 25.19 24.99 25.19
265 NASDAQ DCOMP Wed, Feb 17, 2021 25.33 25.33 25.11 25.20
264 NASDAQ DCOMP Tue, Feb 16, 2021 25.30 25.30 25.00 25.16
263 NASDAQ DCOMP Fri, Feb 12, 2021 25.23 25.35 25.23 25.35
262 NASDAQ DCOMP Thu, Feb 11, 2021 25.39 25.60 25.35 25.35
261 NASDAQ DCOMP Wed, Feb 10, 2021 25.26 25.40 25.26 25.37
260 NASDAQ DCOMP Tue, Feb 9, 2021 25.55 25.55 25.27 25.41
259 NASDAQ DCOMP Mon, Feb 8, 2021 25.40 25.60 25.30 25.51
258 NASDAQ DCOMP Fri, Feb 5, 2021 25.25 25.47 25.25 25.46
257 NASDAQ DCOMP Thu, Feb 4, 2021 25.20 25.60 25.10 25.47
256 NASDAQ DCOMP Wed, Feb 3, 2021 25.39 25.60 24.93 25.06
255 NASDAQ DCOMP Tue, Feb 2, 2021 25.32 25.32 25.25 25.30
254 NASDAQ DCOMP Mon, Feb 1, 2021 25.07 25.49 25.07 25.49
253 NASDAQ DCOMP Fri, Jan 29, 2021 25.25 25.54 25.25 25.36
252 NASDAQ DCOMP Thu, Jan 28, 2021 25.35 25.40 25.35 25.40
251 NASDAQ DCOMP Wed, Jan 27, 2021 25.46 25.73 25.05 25.35
250 NASDAQ DCOMP Tue, Jan 26, 2021 25.72 25.75 25.09 25.09
249 NASDAQ DCOMP Mon, Jan 25, 2021 25.70 25.75 25.68 25.68
248 NASDAQ DCOMP Fri, Jan 22, 2021 25.78 25.78 25.55 25.73
247 NASDAQ DCOMP Thu, Jan 21, 2021 25.55 25.73 25.55 25.72
246 NASDAQ DCOMP Wed, Jan 20, 2021 25.53 25.72 25.43 25.71
245 NASDAQ DCOMP Tue, Jan 19, 2021 25.50 25.70 25.26 25.69
244 NASDAQ DCOMP Fri, Jan 15, 2021 25.25 25.66 25.25 25.53
243 NASDAQ DCOMP Thu, Jan 14, 2021 25.15 25.38 25.15 25.16
242 NASDAQ DCOMP Wed, Jan 13, 2021 25.13 25.25 25.13 25.19
241 NASDAQ DCOMP Tue, Jan 12, 2021 24.98 25.19 24.76 25.02
240 NASDAQ DCOMP Mon, Jan 11, 2021 25.50 25.50 25.01 25.04
239 NASDAQ DCOMP Fri, Jan 8, 2021 25.09 25.39 24.95 25.39
238 NASDAQ DCOMP Thu, Jan 7, 2021 25.61 25.61 24.82 25.09
237 NASDAQ DCOMP Wed, Jan 6, 2021 25.92 25.92 25.20 25.43
236 NASDAQ DCOMP Tue, Jan 5, 2021 25.92 25.98 25.76 25.98
235 NASDAQ DCOMP Mon, Jan 4, 2021 25.94 25.94 25.54 25.85
234 NASDAQ DCOMP Thu, Dec 31, 2020 25.78 25.81 25.64 25.64
233 NASDAQ DCOMP Wed, Dec 30, 2020 25.69 25.79 25.53 25.79
232 NASDAQ DCOMP Tue, Dec 29, 2020 25.82 25.84 25.59 25.60
231 NASDAQ DCOMP Mon, Dec 28, 2020 25.57 25.84 25.56 25.77
230 NASDAQ DCOMP Thu, Dec 24, 2020 25.59 25.59 25.59 25.59
229 NASDAQ DCOMP Wed, Dec 23, 2020 25.40 25.48 25.13 25.44
228 NASDAQ DCOMP Tue, Dec 22, 2020 25.44 25.44 25.21 25.39
227 NASDAQ DCOMP Mon, Dec 21, 2020 25.44 25.44 25.09 25.37
226 NASDAQ DCOMP Fri, Dec 18, 2020 25.30 25.45 25.01 25.25
225 NASDAQ DCOMP Thu, Dec 17, 2020 25.00 25.28 24.90 25.27
224 NASDAQ DCOMP Wed, Dec 16, 2020 25.03 25.03 24.85 25.00
223 NASDAQ DCOMP Tue, Dec 15, 2020 25.00 25.04 24.99 25.00
222 NASDAQ DCOMP Mon, Dec 14, 2020 24.90 24.98 24.85 24.98
221 NASDAQ DCOMP Fri, Dec 11, 2020 25.00 25.00 24.82 24.92
220 NASDAQ DCOMP Thu, Dec 10, 2020 25.00 25.00 24.85 25.00
219 NASDAQ DCOMP Wed, Dec 9, 2020 24.95 25.00 24.82 25.00
218 NASDAQ DCOMP Tue, Dec 8, 2020 24.90 25.00 24.83 24.85
217 NASDAQ DCOMP Mon, Dec 7, 2020 24.90 24.99 24.83 24.84
216 NASDAQ DCOMP Fri, Dec 4, 2020 24.90 24.97 24.82 24.84
215 NASDAQ DCOMP Thu, Dec 3, 2020 24.88 24.90 24.81 24.90
214 NASDAQ DCOMP Wed, Dec 2, 2020 24.97 24.97 24.86 24.88
213 NASDAQ DCOMP Tue, Dec 1, 2020 24.98 24.98 24.79 24.88
212 NASDAQ DCOMP Mon, Nov 30, 2020 24.87 24.95 24.75 24.92
211 NASDAQ DCOMP Fri, Nov 27, 2020 24.98 24.98 24.88 24.89
210 NASDAQ DCOMP Wed, Nov 25, 2020 24.98 24.99 24.90 24.91
209 NASDAQ DCOMP Tue, Nov 24, 2020 24.90 25.00 24.87 24.91
208 NASDAQ DCOMP Mon, Nov 23, 2020 24.87 25.03 24.87 24.94
207 NASDAQ DCOMP Fri, Nov 20, 2020 24.98 24.98 24.67 24.87
206 NASDAQ DCOMP Thu, Nov 19, 2020 24.93 24.93 24.75 24.75
205 NASDAQ DCOMP Wed, Nov 18, 2020 24.96 25.00 24.71 24.81
204 NASDAQ DCOMP Tue, Nov 17, 2020 24.94 24.94 24.71 24.75
203 NASDAQ DCOMP Mon, Nov 16, 2020 24.69 24.94 24.60 24.94
202 NASDAQ DCOMP Fri, Nov 13, 2020 24.70 24.75 24.57 24.69
201 NASDAQ DCOMP Thu, Nov 12, 2020 24.70 24.70 24.60 24.70
200 NASDAQ DCOMP Wed, Nov 11, 2020 24.64 24.70 24.57 24.60
199 NASDAQ DCOMP Tue, Nov 10, 2020 24.46 24.64 24.46 24.50
198 NASDAQ DCOMP Mon, Nov 9, 2020 24.54 24.54 24.16 24.49
197 NASDAQ DCOMP Fri, Nov 6, 2020 24.40 24.40 24.12 24.26
196 NASDAQ DCOMP Thu, Nov 5, 2020 24.39 24.47 24.17 24.32
195 NASDAQ DCOMP Wed, Nov 4, 2020 24.69 24.75 24.63 24.70
194 NASDAQ DCOMP Tue, Nov 3, 2020 24.35 24.50 24.35 24.42
193 NASDAQ DCOMP Mon, Nov 2, 2020 24.28 24.50 24.07 24.31
192 NASDAQ DCOMP Fri, Oct 30, 2020 24.00 24.28 24.00 24.28
191 NASDAQ DCOMP Thu, Oct 29, 2020 23.89 24.05 23.80 24.00
190 NASDAQ DCOMP Wed, Oct 28, 2020 23.76 23.89 23.74 23.81
189 NASDAQ DCOMP Tue, Oct 27, 2020 23.79 24.00 23.74 23.89
188 NASDAQ DCOMP Mon, Oct 26, 2020 23.68 23.68 23.59 23.65
187 NASDAQ DCOMP Fri, Oct 23, 2020 23.50 23.58 23.50 23.56
186 NASDAQ DCOMP Thu, Oct 22, 2020 23.64 23.64 23.49 23.53
185 NASDAQ DCOMP Wed, Oct 21, 2020 23.59 23.69 23.41 23.53
184 NASDAQ DCOMP Tue, Oct 20, 2020 23.54 23.71 23.45 23.52
183 NASDAQ DCOMP Mon, Oct 19, 2020 23.24 23.57 23.16 23.41
182 NASDAQ DCOMP Fri, Oct 16, 2020 22.83 23.54 22.83 23.30
181 NASDAQ DCOMP Thu, Oct 15, 2020 22.78 22.99 22.68 22.99
180 NASDAQ DCOMP Wed, Oct 14, 2020 22.81 22.81 22.57 22.69
179 NASDAQ DCOMP Tue, Oct 13, 2020 22.95 22.95 22.84 22.85
178 NASDAQ DCOMP Mon, Oct 12, 2020 22.63 23.00 22.63 22.97
177 NASDAQ DCOMP Fri, Oct 9, 2020 22.88 22.88 22.63 22.69
176 NASDAQ DCOMP Thu, Oct 8, 2020 22.92 23.15 22.92 23.00
175 NASDAQ DCOMP Wed, Oct 7, 2020 22.71 23.15 22.60 23.05
174 NASDAQ DCOMP Tue, Oct 6, 2020 22.45 22.69 22.26 22.66
173 NASDAQ DCOMP Mon, Oct 5, 2020 22.43 22.44 22.23 22.26
172 NASDAQ DCOMP Fri, Oct 2, 2020 22.43 22.45 22.25 22.42
171 NASDAQ DCOMP Thu, Oct 1, 2020 22.45 22.49 22.35 22.42
170 NASDAQ DCOMP Wed, Sep 30, 2020 22.41 22.53 22.33 22.53
169 NASDAQ DCOMP Tue, Sep 29, 2020 22.40 22.43 22.35 22.42
168 NASDAQ DCOMP Mon, Sep 28, 2020 22.44 22.44 22.30 22.39
167 NASDAQ DCOMP Fri, Sep 25, 2020 22.24 22.50 22.24 22.44
166 NASDAQ DCOMP Thu, Sep 24, 2020 22.20 22.40 21.87 22.00
165 NASDAQ DCOMP Wed, Sep 23, 2020 22.39 22.44 22.21 22.26
164 NASDAQ DCOMP Tue, Sep 22, 2020 22.45 22.47 22.26 22.26
163 NASDAQ DCOMP Mon, Sep 21, 2020 22.48 22.54 22.30 22.45
162 NASDAQ DCOMP Fri, Sep 18, 2020 22.47 22.56 22.45 22.54
161 NASDAQ DCOMP Thu, Sep 17, 2020 22.41 22.53 22.41 22.52
160 NASDAQ DCOMP Wed, Sep 16, 2020 22.48 22.55 22.46 22.52
159 NASDAQ DCOMP Tue, Sep 15, 2020 22.52 22.55 22.45 22.46
158 NASDAQ DCOMP Mon, Sep 14, 2020 22.49 22.58 22.45 22.49
157 NASDAQ DCOMP Fri, Sep 11, 2020 22.49 22.52 22.36 22.36
156 NASDAQ DCOMP Thu, Sep 10, 2020 22.54 22.54 22.44 22.50
155 NASDAQ DCOMP Wed, Sep 9, 2020 22.41 22.61 22.37 22.56
154 NASDAQ DCOMP Tue, Sep 8, 2020 22.21 22.50 22.12 22.39
153 NASDAQ DCOMP Fri, Sep 4, 2020 22.40 22.50 22.30 22.35
152 NASDAQ DCOMP Thu, Sep 3, 2020 22.66 22.66 22.42 22.42
151 NASDAQ DCOMP Wed, Sep 2, 2020 22.63 22.65 22.53 22.64
150 NASDAQ DCOMP Tue, Sep 1, 2020 22.64 22.65 22.58 22.60
149 NASDAQ DCOMP Mon, Aug 31, 2020 22.65 22.65 22.53 22.65
148 NASDAQ DCOMP Fri, Aug 28, 2020 22.63 22.65 22.59 22.65
147 NASDAQ DCOMP Thu, Aug 27, 2020 22.66 22.66 22.57 22.65
146 NASDAQ DCOMP Wed, Aug 26, 2020 22.61 22.66 22.50 22.50
145 NASDAQ DCOMP Tue, Aug 25, 2020 22.72 22.78 22.51 22.60
144 NASDAQ DCOMP Mon, Aug 24, 2020 22.60 22.74 22.57 22.74
143 NASDAQ DCOMP Fri, Aug 21, 2020 22.30 22.48 22.25 22.42
142 NASDAQ DCOMP Thu, Aug 20, 2020 22.35 22.48 22.17 22.41
141 NASDAQ DCOMP Wed, Aug 19, 2020 22.30 22.70 22.29 22.43
140 NASDAQ DCOMP Tue, Aug 18, 2020 22.25 22.47 22.25 22.42
139 NASDAQ DCOMP Mon, Aug 17, 2020 22.40 22.49 22.11 22.23
138 NASDAQ DCOMP Fri, Aug 14, 2020 22.49 22.50 22.05 22.21
137 NASDAQ DCOMP Thu, Aug 13, 2020 21.83 22.36 21.75 22.29
136 NASDAQ DCOMP Wed, Aug 12, 2020 21.80 22.16 21.76 22.15
135 NASDAQ DCOMP Tue, Aug 11, 2020 21.60 22.18 21.58 21.79
134 NASDAQ DCOMP Mon, Aug 10, 2020 20.70 21.60 20.69 21.55
133 NASDAQ DCOMP Fri, Aug 7, 2020 20.31 20.70 20.22 20.70
132 NASDAQ DCOMP Thu, Aug 6, 2020 20.05 20.31 20.05 20.29
131 NASDAQ DCOMP Wed, Aug 5, 2020 19.97 20.09 19.97 20.08
130 NASDAQ DCOMP Tue, Aug 4, 2020 20.25 20.38 20.13 20.36
129 NASDAQ DCOMP Mon, Aug 3, 2020 20.21 20.38 20.08 20.20
128 NASDAQ DCOMP Fri, Jul 31, 2020 20.42 20.42 20.05 20.20
127 NASDAQ DCOMP Thu, Jul 30, 2020 20.37 20.59 20.20 20.33
126 NASDAQ DCOMP Wed, Jul 29, 2020 20.18 20.57 20.15 20.30
125 NASDAQ DCOMP Tue, Jul 28, 2020 20.10 20.10 19.95 19.97
124 NASDAQ DCOMP Mon, Jul 27, 2020 20.10 20.19 20.00 20.00
123 NASDAQ DCOMP Fri, Jul 24, 2020 20.10 20.20 20.08 20.10
122 NASDAQ DCOMP Thu, Jul 23, 2020 20.19 20.22 20.01 20.05
121 NASDAQ DCOMP Wed, Jul 22, 2020 20.09 20.23 20.09 20.18
120 NASDAQ DCOMP Tue, Jul 21, 2020 20.20 20.30 20.04 20.22
119 NASDAQ DCOMP Mon, Jul 20, 2020 20.20 20.24 20.15 20.19
118 NASDAQ DCOMP Fri, Jul 17, 2020 20.15 20.15 20.06 20.15
117 NASDAQ DCOMP Thu, Jul 16, 2020 20.17 20.20 20.12 20.19
116 NASDAQ DCOMP Wed, Jul 15, 2020 20.13 20.24 20.00 20.24
115 NASDAQ DCOMP Tue, Jul 14, 2020 20.24 20.24 20.01 20.13
114 NASDAQ DCOMP Mon, Jul 13, 2020 20.26 20.26 20.20 20.25
113 NASDAQ DCOMP Fri, Jul 10, 2020 20.25 20.26 20.22 20.26
112 NASDAQ DCOMP Thu, Jul 9, 2020 20.32 20.37 20.22 20.23
111 NASDAQ DCOMP Wed, Jul 8, 2020 20.40 20.40 20.30 20.37
110 NASDAQ DCOMP Tue, Jul 7, 2020 20.37 20.64 20.28 20.40
109 NASDAQ DCOMP Mon, Jul 6, 2020 20.71 20.71 20.34 20.42
108 NASDAQ DCOMP Thu, Jul 2, 2020 20.49 20.75 20.49 20.59
107 NASDAQ DCOMP Wed, Jul 1, 2020 20.45 20.47 20.20 20.38
106 NASDAQ DCOMP Tue, Jun 30, 2020 20.21 20.54 20.20 20.49
105 NASDAQ DCOMP Mon, Jun 29, 2020 20.45 20.47 20.21 20.35
104 NASDAQ DCOMP Fri, Jun 26, 2020 20.25 20.48 20.25 20.46
103 NASDAQ DCOMP Thu, Jun 25, 2020 20.04 20.49 20.04 20.25
102 NASDAQ DCOMP Wed, Jun 24, 2020 20.00 20.27 19.93 20.25
101 NASDAQ DCOMP Tue, Jun 23, 2020 20.48 20.48 20.05 20.32
100 NASDAQ DCOMP Mon, Jun 22, 2020 20.25 20.49 20.00 20.32
99 NASDAQ DCOMP Fri, Jun 19, 2020 20.33 20.56 19.92 20.13
98 NASDAQ DCOMP Thu, Jun 18, 2020 20.13 20.30 19.98 20.30
97 NASDAQ DCOMP Wed, Jun 17, 2020 20.27 20.35 20.01 20.13
96 NASDAQ DCOMP Tue, Jun 16, 2020 20.41 21.00 19.98 20.18
95 NASDAQ DCOMP Mon, Jun 15, 2020 19.65 20.30 19.10 20.14
94 NASDAQ DCOMP Fri, Jun 12, 2020 19.89 20.17 19.41 19.93
93 NASDAQ DCOMP Thu, Jun 11, 2020 20.70 20.70 19.36 19.50
92 NASDAQ DCOMP Wed, Jun 10, 2020 21.03 21.08 20.80 20.95
91 NASDAQ DCOMP Tue, Jun 9, 2020 21.10 21.12 20.90 21.00
90 NASDAQ DCOMP Mon, Jun 8, 2020 21.10 21.25 20.89 21.00
89 NASDAQ DCOMP Fri, Jun 5, 2020 21.01 21.30 20.81 21.05
88 NASDAQ DCOMP Thu, Jun 4, 2020 20.25 20.96 20.16 20.79
87 NASDAQ DCOMP Wed, Jun 3, 2020 21.75 21.80 20.75 20.85
86 NASDAQ DCOMP Tue, Jun 2, 2020 21.92 21.99 21.62 21.94
85 NASDAQ DCOMP Mon, Jun 1, 2020 21.90 22.21 21.90 21.93
84 NASDAQ DCOMP Fri, May 29, 2020 22.30 22.41 21.85 21.85
83 NASDAQ DCOMP Thu, May 28, 2020 21.56 22.02 21.56 22.02
82 NASDAQ DCOMP Wed, May 27, 2020 21.80 21.80 21.51 21.51
81 NASDAQ DCOMP Tue, May 26, 2020 21.50 21.83 21.25 21.83
80 NASDAQ DCOMP Fri, May 22, 2020 0.00 0.00 0.00 21.75
79 NASDAQ DCOMP Thu, May 21, 2020 21.35 21.75 21.18 21.75
78 NASDAQ DCOMP Wed, May 20, 2020 21.27 21.48 21.05 21.33
77 NASDAQ DCOMP Tue, May 19, 2020 21.35 21.38 21.10 21.37
76 NASDAQ DCOMP Mon, May 18, 2020 21.75 21.75 21.05 21.25
75 NASDAQ DCOMP Fri, May 15, 2020 21.50 21.50 20.75 21.50
74 NASDAQ DCOMP Thu, May 14, 2020 21.00 21.50 21.00 21.45
73 NASDAQ DCOMP Wed, May 13, 2020 21.98 22.00 21.98 22.00
72 NASDAQ DCOMP Tue, May 12, 2020 22.10 22.10 22.10 22.10
71 NASDAQ DCOMP Mon, May 11, 2020 21.45 22.50 21.45 22.30
70 NASDAQ DCOMP Fri, May 8, 2020 22.20 22.84 22.20 22.50
69 NASDAQ DCOMP Thu, May 7, 2020 22.03 22.17 22.00 22.17
68 NASDAQ DCOMP Wed, May 6, 2020 22.10 22.20 21.75 22.00
67 NASDAQ DCOMP Tue, May 5, 2020 22.45 22.48 21.85 22.09
66 NASDAQ DCOMP Mon, May 4, 2020 22.94 22.94 22.51 22.60
65 NASDAQ DCOMP Fri, May 1, 2020 22.80 22.80 22.80 22.80
64 NASDAQ DCOMP Thu, Apr 30, 2020 23.36 23.50 22.40 23.20
63 NASDAQ DCOMP Wed, Apr 29, 2020 23.50 25.50 22.90 23.50
62 NASDAQ DCOMP Tue, Apr 28, 2020 22.89 23.48 22.75 22.90
61 NASDAQ DCOMP Mon, Apr 27, 2020 22.50 23.55 22.05 22.76
60 NASDAQ DCOMP Fri, Apr 24, 2020 20.89 22.38 20.89 22.38
59 NASDAQ DCOMP Thu, Apr 23, 2020 21.10 21.10 20.51 21.03
58 NASDAQ DCOMP Wed, Apr 22, 2020 20.50 21.25 20.50 21.06
57 NASDAQ DCOMP Tue, Apr 21, 2020 21.01 21.11 20.50 20.50
56 NASDAQ DCOMP Mon, Apr 20, 2020 21.50 21.50 21.25 21.25
55 NASDAQ DCOMP Fri, Apr 17, 2020 20.91 21.86 20.91 21.75
54 NASDAQ DCOMP Thu, Apr 16, 2020 20.18 21.40 18.50 21.23
53 NASDAQ DCOMP Wed, Apr 15, 2020 20.75 21.22 20.19 21.01
52 NASDAQ DCOMP Tue, Apr 14, 2020 21.00 22.51 20.55 20.55
51 NASDAQ DCOMP Mon, Apr 13, 2020 20.93 21.00 19.05 20.00
50 NASDAQ DCOMP Thu, Apr 9, 2020 20.25 20.99 19.80 20.70
49 NASDAQ DCOMP Wed, Apr 8, 2020 18.10 19.90 18.10 19.50
48 NASDAQ DCOMP Tue, Apr 7, 2020 17.92 18.26 17.92 18.13
47 NASDAQ DCOMP Mon, Apr 6, 2020 17.60 17.60 17.60 17.60
46 NASDAQ DCOMP Fri, Apr 3, 2020 17.70 17.70 17.70 17.70
45 NASDAQ DCOMP Thu, Apr 2, 2020 18.50 18.50 17.79 17.82
44 NASDAQ DCOMP Wed, Apr 1, 2020 17.79 18.50 17.15 18.50
43 NASDAQ DCOMP Tue, Mar 31, 2020 18.13 19.00 17.46 18.99
42 NASDAQ DCOMP Mon, Mar 30, 2020 19.07 19.21 18.87 18.95
41 NASDAQ DCOMP Fri, Mar 27, 2020 20.00 20.00 19.12 19.50
40 NASDAQ DCOMP Thu, Mar 26, 2020 19.00 21.00 18.91 20.50
39 NASDAQ DCOMP Wed, Mar 25, 2020 17.75 18.50 17.70 18.00
38 NASDAQ DCOMP Tue, Mar 24, 2020 17.87 18.00 16.00 17.63
37 NASDAQ DCOMP Mon, Mar 23, 2020 19.00 19.00 16.43 18.00
36 NASDAQ DCOMP Fri, Mar 20, 2020 20.00 20.00 17.75 19.00
35 NASDAQ DCOMP Thu, Mar 19, 2020 16.20 19.00 16.20 19.00
34 NASDAQ DCOMP Wed, Mar 18, 2020 20.75 20.75 20.00 20.00
33 NASDAQ DCOMP Tue, Mar 17, 2020 21.94 22.30 20.19 22.30
32 NASDAQ DCOMP Mon, Mar 16, 2020 22.00 22.00 20.00 21.97
31 NASDAQ DCOMP Fri, Mar 13, 2020 22.99 22.99 22.10 22.95
30 NASDAQ DCOMP Thu, Mar 12, 2020 23.39 23.39 22.21 22.67
29 NASDAQ DCOMP Wed, Mar 11, 2020 24.79 24.79 23.65 23.65
28 NASDAQ DCOMP Tue, Mar 10, 2020 24.28 24.99 24.20 24.80
27 NASDAQ DCOMP Mon, Mar 9, 2020 24.50 24.76 23.97 24.00
26 NASDAQ DCOMP Fri, Mar 6, 2020 24.81 25.12 24.75 25.00
25 NASDAQ DCOMP Thu, Mar 5, 2020 25.09 25.25 24.87 24.99
24 NASDAQ DCOMP Wed, Mar 4, 2020 25.21 25.24 25.18 25.18
23 NASDAQ DCOMP Tue, Mar 3, 2020 24.99 25.39 24.90 25.00
22 NASDAQ DCOMP Mon, Mar 2, 2020 24.89 25.21 24.62 24.80
21 NASDAQ DCOMP Fri, Feb 28, 2020 24.90 24.90 24.40 24.50
20 NASDAQ DCOMP Thu, Feb 27, 2020 25.00 25.09 24.80 24.92
19 NASDAQ DCOMP Wed, Feb 26, 2020 25.06 25.18 25.05 25.05
18 NASDAQ DCOMP Tue, Feb 25, 2020 25.26 25.34 25.05 25.05
17 NASDAQ DCOMP Mon, Feb 24, 2020 25.50 25.50 25.00 25.20
16 NASDAQ DCOMP Fri, Feb 21, 2020 25.75 25.77 25.60 25.61
15 NASDAQ DCOMP Thu, Feb 20, 2020 25.82 25.82 25.60 25.65
14 NASDAQ DCOMP Wed, Feb 19, 2020 25.72 25.72 25.62 25.68
13 NASDAQ DCOMP Tue, Feb 18, 2020 25.74 25.76 25.66 25.69
12 NASDAQ DCOMP Fri, Feb 14, 2020 25.84 25.89 25.65 25.66
11 NASDAQ DCOMP Thu, Feb 13, 2020 25.85 25.92 25.68 25.72
10 NASDAQ DCOMP Wed, Feb 12, 2020 25.80 25.85 25.71 25.80
9 NASDAQ DCOMP Tue, Feb 11, 2020 25.95 25.95 25.80 25.80
8 NASDAQ DCOMP Mon, Feb 10, 2020 25.90 25.92 25.85 25.85
7 NASDAQ DCOMP Fri, Feb 7, 2020 25.97 25.97 25.75 25.75
6 NASDAQ DCOMP Thu, Feb 6, 2020 25.93 25.94 25.80 25.94
5 NASDAQ DCOMP Wed, Feb 5, 2020 25.85 26.00 25.78 25.85
4 NASDAQ DCOMP Tue, Feb 4, 2020 25.67 25.89 25.65 25.85
3 NASDAQ DCOMP Mon, Feb 3, 2020 25.68 25.79 25.50 25.67
2 NASDAQ DCOMP Fri, Jan 31, 2020 25.50 25.78 25.47 25.68
1 NASDAQ DCOMP Thu, Jan 30, 2020 25.40 25.50 25.40 25.48
# 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