Healthpeak Properties Inc NYSE:DOC Historical Prices

Below are the 1012 trading days of historical prices for DOC.

# Exchange Symbol Date Open High Low Close
1012 NYSE DOC Thu, Feb 29, 2024 11.26 11.44 11.14 11.23
1011 NYSE DOC Wed, Feb 28, 2024 10.85 11.32 10.78 11.14
1010 NYSE DOC Tue, Feb 27, 2024 11.01 11.07 10.85 10.93
1009 NYSE DOC Mon, Feb 26, 2024 11.17 11.19 10.85 10.91
1008 NYSE DOC Fri, Feb 23, 2024 11.31 11.35 11.18 11.22
1007 NYSE DOC Thu, Feb 22, 2024 11.15 11.41 11.15 11.33
1006 NYSE DOC Wed, Feb 21, 2024 11.37 11.53 11.30 11.31
1005 NYSE DOC Tue, Feb 20, 2024 11.44 11.58 11.31 11.35
1004 NYSE DOC Fri, Feb 16, 2024 11.60 11.66 11.42 11.58
1003 NYSE DOC Thu, Feb 15, 2024 11.45 11.80 11.44 11.78
1002 NYSE DOC Wed, Feb 14, 2024 11.39 11.50 11.22 11.36
1001 NYSE DOC Tue, Feb 13, 2024 11.38 11.43 11.14 11.32
1000 NYSE DOC Mon, Feb 12, 2024 11.71 11.91 11.66 11.75
999 NYSE DOC Fri, Feb 9, 2024 11.80 11.82 11.31 11.64
998 NYSE DOC Thu, Feb 8, 2024 11.76 11.98 11.76 11.90
997 NYSE DOC Wed, Feb 7, 2024 11.95 12.00 11.79 11.82
996 NYSE DOC Tue, Feb 6, 2024 11.75 12.02 11.70 11.97
995 NYSE DOC Mon, Feb 5, 2024 11.88 11.94 11.75 11.77
994 NYSE DOC Fri, Feb 2, 2024 12.18 12.29 11.97 12.10
993 NYSE DOC Thu, Feb 1, 2024 12.20 12.47 12.06 12.44
992 NYSE DOC Wed, Jan 31, 2024 12.43 12.54 12.11 12.24
991 NYSE DOC Tue, Jan 30, 2024 12.70 12.70 12.33 12.36
990 NYSE DOC Mon, Jan 29, 2024 12.83 12.83 12.58 12.74
989 NYSE DOC Fri, Jan 26, 2024 12.91 12.99 12.75 12.85
988 NYSE DOC Thu, Jan 25, 2024 12.90 12.93 12.67 12.84
987 NYSE DOC Wed, Jan 24, 2024 13.03 13.03 12.63 12.67
986 NYSE DOC Tue, Jan 23, 2024 13.03 13.15 12.76 12.83
985 NYSE DOC Mon, Jan 22, 2024 13.15 13.27 12.96 13.03
984 NYSE DOC Fri, Jan 19, 2024 12.98 13.17 12.81 13.06
983 NYSE DOC Thu, Jan 18, 2024 13.29 13.32 12.85 12.95
982 NYSE DOC Wed, Jan 17, 2024 13.44 13.68 13.06 13.24
981 NYSE DOC Tue, Jan 16, 2024 13.62 13.73 13.53 13.69
980 NYSE DOC Fri, Jan 12, 2024 13.61 13.82 13.46 13.76
979 NYSE DOC Thu, Jan 11, 2024 13.15 13.41 13.10 13.41
978 NYSE DOC Wed, Jan 10, 2024 13.17 13.33 13.09 13.23
977 NYSE DOC Tue, Jan 9, 2024 13.02 13.19 12.91 13.18
976 NYSE DOC Mon, Jan 8, 2024 12.96 13.25 12.88 13.19
975 NYSE DOC Fri, Jan 5, 2024 12.81 13.19 12.76 12.96
974 NYSE DOC Thu, Jan 4, 2024 12.96 13.11 12.88 13.00
973 NYSE DOC Wed, Jan 3, 2024 13.07 13.12 12.83 12.93
972 NYSE DOC Tue, Jan 2, 2024 13.05 13.39 13.03 13.23
971 NYSE DOC Fri, Dec 29, 2023 13.50 13.50 13.31 13.08
970 NYSE DOC Thu, Dec 28, 2023 13.38 13.58 13.34 13.57
969 NYSE DOC Wed, Dec 27, 2023 13.43 13.52 13.33 13.48
968 NYSE DOC Tue, Dec 26, 2023 13.22 13.46 13.18 13.42
967 NYSE DOC Fri, Dec 22, 2023 13.18 13.33 13.07 13.22
966 NYSE DOC Thu, Dec 21, 2023 13.28 13.30 12.89 13.08
965 NYSE DOC Wed, Dec 20, 2023 13.22 13.54 13.12 13.13
964 NYSE DOC Tue, Dec 19, 2023 13.25 13.37 13.11 13.30
963 NYSE DOC Mon, Dec 18, 2023 13.18 13.24 13.04 13.15
962 NYSE DOC Fri, Dec 15, 2023 13.37 13.50 12.97 13.12
961 NYSE DOC Thu, Dec 14, 2023 13.14 13.65 13.10 13.47
960 NYSE DOC Wed, Dec 13, 2023 12.25 12.94 12.21 12.87
959 NYSE DOC Tue, Dec 12, 2023 12.58 12.58 12.27 12.28
958 NYSE DOC Mon, Dec 11, 2023 12.59 12.63 12.48 12.54
957 NYSE DOC Fri, Dec 8, 2023 12.57 12.68 12.49 12.57
956 NYSE DOC Thu, Dec 7, 2023 12.32 12.61 12.28 12.60
955 NYSE DOC Wed, Dec 6, 2023 12.43 12.61 12.32 12.34
954 NYSE DOC Tue, Dec 5, 2023 12.42 12.42 12.21 12.31
953 NYSE DOC Mon, Dec 4, 2023 12.14 12.43 12.11 12.42
952 NYSE DOC Fri, Dec 1, 2023 11.68 12.23 11.59 12.22
951 NYSE DOC Thu, Nov 30, 2023 11.62 11.75 11.49 11.68
950 NYSE DOC Wed, Nov 29, 2023 11.59 11.88 11.57 11.61
949 NYSE DOC Tue, Nov 28, 2023 11.30 11.56 11.15 11.51
948 NYSE DOC Mon, Nov 27, 2023 11.21 11.35 11.11 11.35
947 NYSE DOC Fri, Nov 24, 2023 11.25 11.33 11.17 11.24
946 NYSE DOC Wed, Nov 22, 2023 11.32 11.36 11.09 11.27
945 NYSE DOC Tue, Nov 21, 2023 11.06 11.15 10.92 11.15
944 NYSE DOC Mon, Nov 20, 2023 11.19 11.21 11.00 11.15
943 NYSE DOC Fri, Nov 17, 2023 11.49 11.51 11.20 11.20
942 NYSE DOC Thu, Nov 16, 2023 11.70 11.72 11.34 11.36
941 NYSE DOC Wed, Nov 15, 2023 11.82 11.91 11.66 11.67
940 NYSE DOC Tue, Nov 14, 2023 11.26 11.81 11.21 11.78
939 NYSE DOC Mon, Nov 13, 2023 10.86 10.91 10.68 10.85
938 NYSE DOC Fri, Nov 10, 2023 11.03 11.14 10.87 11.00
937 NYSE DOC Thu, Nov 9, 2023 11.36 11.45 11.01 11.01
936 NYSE DOC Wed, Nov 8, 2023 11.33 11.42 11.28 11.35
935 NYSE DOC Tue, Nov 7, 2023 11.57 11.59 11.27 11.35
934 NYSE DOC Mon, Nov 6, 2023 11.75 11.80 11.57 11.65
933 NYSE DOC Fri, Nov 3, 2023 11.78 11.98 11.60 11.81
932 NYSE DOC Thu, Nov 2, 2023 10.92 11.65 10.88 11.60
931 NYSE DOC Wed, Nov 1, 2023 10.83 10.95 10.64 10.71
930 NYSE DOC Tue, Oct 31, 2023 11.12 11.28 10.52 10.86
929 NYSE DOC Mon, Oct 30, 2023 11.22 11.48 10.75 11.01
928 NYSE DOC Fri, Oct 27, 2023 11.16 11.18 11.01 11.07
927 NYSE DOC Thu, Oct 26, 2023 11.13 11.31 11.12 11.14
926 NYSE DOC Wed, Oct 25, 2023 11.19 11.23 11.03 11.07
925 NYSE DOC Tue, Oct 24, 2023 11.25 11.38 11.12 11.27
924 NYSE DOC Mon, Oct 23, 2023 11.23 11.30 11.11 11.19
923 NYSE DOC Fri, Oct 20, 2023 11.33 11.48 11.30 11.33
922 NYSE DOC Thu, Oct 19, 2023 11.42 11.52 11.25 11.28
921 NYSE DOC Wed, Oct 18, 2023 11.60 11.65 11.39 11.51
920 NYSE DOC Tue, Oct 17, 2023 11.60 11.91 11.60 11.71
919 NYSE DOC Mon, Oct 16, 2023 11.69 11.74 11.50 11.70
918 NYSE DOC Fri, Oct 13, 2023 11.64 11.67 11.48 11.61
917 NYSE DOC Thu, Oct 12, 2023 11.79 11.90 11.46 11.59
916 NYSE DOC Wed, Oct 11, 2023 11.82 11.99 11.70 11.82
915 NYSE DOC Tue, Oct 10, 2023 11.61 11.80 11.61 11.74
914 NYSE DOC Mon, Oct 9, 2023 11.55 11.71 11.50 11.61
913 NYSE DOC Fri, Oct 6, 2023 11.61 11.73 11.50 11.63
912 NYSE DOC Thu, Oct 5, 2023 11.66 11.77 11.57 11.75
911 NYSE DOC Wed, Oct 4, 2023 11.49 11.66 11.41 11.66
910 NYSE DOC Tue, Oct 3, 2023 11.60 11.65 11.35 11.43
909 NYSE DOC Mon, Oct 2, 2023 11.93 12.02 11.50 11.63
908 NYSE DOC Fri, Sep 29, 2023 12.24 12.34 12.09 11.96
907 NYSE DOC Thu, Sep 28, 2023 11.93 12.13 11.91 12.07
906 NYSE DOC Wed, Sep 27, 2023 12.05 12.14 11.79 11.85
905 NYSE DOC Tue, Sep 26, 2023 12.29 12.36 12.00 12.02
904 NYSE DOC Mon, Sep 25, 2023 12.27 12.37 12.21 12.37
903 NYSE DOC Fri, Sep 22, 2023 12.32 12.57 12.31 12.32
902 NYSE DOC Thu, Sep 21, 2023 12.81 12.81 12.29 12.30
901 NYSE DOC Wed, Sep 20, 2023 12.85 13.07 12.84 12.86
900 NYSE DOC Tue, Sep 19, 2023 12.85 12.93 12.71 12.73
899 NYSE DOC Mon, Sep 18, 2023 13.15 13.15 12.84 12.85
898 NYSE DOC Fri, Sep 15, 2023 13.32 13.35 12.94 13.14
897 NYSE DOC Thu, Sep 14, 2023 13.40 13.55 13.39 13.40
896 NYSE DOC Wed, Sep 13, 2023 13.31 13.40 13.21 13.23
895 NYSE DOC Tue, Sep 12, 2023 13.26 13.37 13.23 13.31
894 NYSE DOC Mon, Sep 11, 2023 13.37 13.41 13.25 13.28
893 NYSE DOC Fri, Sep 8, 2023 13.40 13.42 13.27 13.37
892 NYSE DOC Thu, Sep 7, 2023 13.42 13.48 13.28 13.37
891 NYSE DOC Wed, Sep 6, 2023 13.42 13.44 13.24 13.40
890 NYSE DOC Tue, Sep 5, 2023 13.66 13.68 13.38 13.39
889 NYSE DOC Fri, Sep 1, 2023 13.98 14.08 13.71 13.75
888 NYSE DOC Thu, Aug 31, 2023 14.01 14.04 13.90 13.91
887 NYSE DOC Wed, Aug 30, 2023 13.72 14.06 13.67 14.03
886 NYSE DOC Tue, Aug 29, 2023 13.67 13.71 13.56 13.68
885 NYSE DOC Mon, Aug 28, 2023 13.64 13.78 13.61 13.62
884 NYSE DOC Fri, Aug 25, 2023 13.55 13.69 13.51 13.57
883 NYSE DOC Thu, Aug 24, 2023 13.68 13.83 13.53 13.55
882 NYSE DOC Wed, Aug 23, 2023 13.42 13.67 13.41 13.67
881 NYSE DOC Tue, Aug 22, 2023 13.50 13.50 13.31 13.40
880 NYSE DOC Mon, Aug 21, 2023 13.64 13.64 13.37 13.47
879 NYSE DOC Fri, Aug 18, 2023 13.62 13.73 13.59 13.64
878 NYSE DOC Thu, Aug 17, 2023 13.85 13.94 13.72 13.72
877 NYSE DOC Wed, Aug 16, 2023 13.96 14.05 13.81 13.85
876 NYSE DOC Tue, Aug 15, 2023 14.04 14.14 13.92 13.92
875 NYSE DOC Mon, Aug 14, 2023 14.39 14.40 14.06 14.12
874 NYSE DOC Fri, Aug 11, 2023 14.40 14.56 14.35 14.41
873 NYSE DOC Thu, Aug 10, 2023 14.56 14.66 14.38 14.45
872 NYSE DOC Wed, Aug 9, 2023 14.63 14.69 14.42 14.51
871 NYSE DOC Tue, Aug 8, 2023 14.82 14.86 14.61 14.69
870 NYSE DOC Mon, Aug 7, 2023 14.56 14.97 14.54 14.96
869 NYSE DOC Fri, Aug 4, 2023 14.47 14.74 14.43 14.53
868 NYSE DOC Thu, Aug 3, 2023 14.53 14.56 14.16 14.51
867 NYSE DOC Wed, Aug 2, 2023 14.42 14.51 14.29 14.45
866 NYSE DOC Tue, Aug 1, 2023 14.71 14.71 14.47 14.55
865 NYSE DOC Mon, Jul 31, 2023 14.64 14.82 14.60 14.74
864 NYSE DOC Fri, Jul 28, 2023 14.83 14.89 14.53 14.60
863 NYSE DOC Thu, Jul 27, 2023 15.05 15.11 14.69 14.71
862 NYSE DOC Wed, Jul 26, 2023 14.98 15.17 14.96 15.02
861 NYSE DOC Tue, Jul 25, 2023 15.14 15.19 14.96 14.99
860 NYSE DOC Mon, Jul 24, 2023 15.07 15.21 15.00 15.18
859 NYSE DOC Fri, Jul 21, 2023 15.18 15.18 14.98 15.04
858 NYSE DOC Thu, Jul 20, 2023 14.88 15.11 14.66 15.09
857 NYSE DOC Wed, Jul 19, 2023 14.56 14.96 14.55 14.81
856 NYSE DOC Tue, Jul 18, 2023 14.34 14.50 14.31 14.47
855 NYSE DOC Mon, Jul 17, 2023 14.33 14.40 14.17 14.34
854 NYSE DOC Fri, Jul 14, 2023 14.32 14.45 14.21 14.39
853 NYSE DOC Thu, Jul 13, 2023 14.30 14.42 14.25 14.36
852 NYSE DOC Wed, Jul 12, 2023 14.49 14.54 14.33 14.35
851 NYSE DOC Tue, Jul 11, 2023 14.12 14.35 14.06 14.32
850 NYSE DOC Mon, Jul 10, 2023 13.85 14.11 13.78 14.08
849 NYSE DOC Fri, Jul 7, 2023 13.91 14.10 13.87 13.88
848 NYSE DOC Thu, Jul 6, 2023 13.92 14.03 13.69 14.01
847 NYSE DOC Wed, Jul 5, 2023 13.90 14.27 13.75 14.13
846 NYSE DOC Mon, Jul 3, 2023 13.77 14.04 13.75 13.92
845 NYSE DOC Fri, Jun 30, 2023 14.14 14.15 13.83 13.76
844 NYSE DOC Thu, Jun 29, 2023 13.59 14.04 13.54 14.02
843 NYSE DOC Wed, Jun 28, 2023 13.71 13.71 13.52 13.59
842 NYSE DOC Tue, Jun 27, 2023 13.77 13.85 13.65 13.74
841 NYSE DOC Mon, Jun 26, 2023 13.45 13.77 13.41 13.71
840 NYSE DOC Fri, Jun 23, 2023 13.71 13.80 13.45 13.48
839 NYSE DOC Thu, Jun 22, 2023 13.90 13.93 13.64 13.75
838 NYSE DOC Wed, Jun 21, 2023 14.06 14.08 13.86 13.87
837 NYSE DOC Tue, Jun 20, 2023 14.36 14.40 14.11 14.12
836 NYSE DOC Fri, Jun 16, 2023 14.46 14.55 14.34 14.46
835 NYSE DOC Thu, Jun 15, 2023 14.45 14.50 14.25 14.40
834 NYSE DOC Wed, Jun 14, 2023 14.45 14.60 14.38 14.47
833 NYSE DOC Tue, Jun 13, 2023 14.41 14.58 14.34 14.44
832 NYSE DOC Mon, Jun 12, 2023 14.33 14.46 14.26 14.41
831 NYSE DOC Fri, Jun 9, 2023 14.40 14.43 14.27 14.32
830 NYSE DOC Thu, Jun 8, 2023 14.42 14.51 14.28 14.45
829 NYSE DOC Wed, Jun 7, 2023 14.39 14.58 14.31 14.49
828 NYSE DOC Tue, Jun 6, 2023 14.04 14.36 14.00 14.28
827 NYSE DOC Mon, Jun 5, 2023 13.95 14.15 13.92 14.02
826 NYSE DOC Fri, Jun 2, 2023 13.77 14.12 13.77 14.02
825 NYSE DOC Thu, Jun 1, 2023 13.65 13.74 13.47 13.63
824 NYSE DOC Wed, May 31, 2023 13.63 13.74 13.53 13.66
823 NYSE DOC Tue, May 30, 2023 13.71 13.73 13.50 13.59
822 NYSE DOC Fri, May 26, 2023 13.63 13.64 13.41 13.61
821 NYSE DOC Thu, May 25, 2023 13.69 13.69 13.28 13.50
820 NYSE DOC Wed, May 24, 2023 14.03 14.07 13.68 13.69
819 NYSE DOC Tue, May 23, 2023 13.89 14.27 13.87 14.09
818 NYSE DOC Mon, May 22, 2023 13.85 13.96 13.81 13.88
817 NYSE DOC Fri, May 19, 2023 14.07 14.09 13.74 13.83
816 NYSE DOC Thu, May 18, 2023 13.99 14.13 13.89 13.98
815 NYSE DOC Wed, May 17, 2023 14.10 14.10 13.87 14.08
814 NYSE DOC Tue, May 16, 2023 14.40 14.42 13.94 14.01
813 NYSE DOC Mon, May 15, 2023 14.46 14.55 14.38 14.40
812 NYSE DOC Fri, May 12, 2023 14.38 14.46 14.31 14.38
811 NYSE DOC Thu, May 11, 2023 14.31 14.45 14.27 14.39
810 NYSE DOC Wed, May 10, 2023 14.45 14.50 14.25 14.43
809 NYSE DOC Tue, May 9, 2023 14.48 14.48 14.13 14.29
808 NYSE DOC Mon, May 8, 2023 14.47 14.57 14.39 14.51
807 NYSE DOC Fri, May 5, 2023 14.58 14.66 14.36 14.52
806 NYSE DOC Thu, May 4, 2023 14.40 14.50 13.86 14.45
805 NYSE DOC Wed, May 3, 2023 14.35 14.86 14.26 14.64
804 NYSE DOC Tue, May 2, 2023 14.25 14.32 14.00 14.25
803 NYSE DOC Mon, May 1, 2023 14.40 14.59 14.27 14.33
802 NYSE DOC Fri, Apr 28, 2023 14.24 14.52 14.22 14.42
801 NYSE DOC Thu, Apr 27, 2023 14.01 14.35 14.00 14.24
800 NYSE DOC Wed, Apr 26, 2023 14.01 14.16 13.96 14.00
799 NYSE DOC Tue, Apr 25, 2023 14.15 14.29 14.08 14.15
798 NYSE DOC Mon, Apr 24, 2023 14.37 14.45 14.11 14.22
797 NYSE DOC Fri, Apr 21, 2023 14.45 14.50 14.30 14.36
796 NYSE DOC Thu, Apr 20, 2023 14.30 14.47 14.29 14.38
795 NYSE DOC Wed, Apr 19, 2023 14.43 14.60 14.35 14.59
794 NYSE DOC Tue, Apr 18, 2023 14.57 14.60 14.30 14.48
793 NYSE DOC Mon, Apr 17, 2023 14.41 14.65 14.33 14.62
792 NYSE DOC Fri, Apr 14, 2023 14.67 14.77 14.34 14.42
791 NYSE DOC Thu, Apr 13, 2023 14.60 14.70 14.44 14.64
790 NYSE DOC Wed, Apr 12, 2023 14.82 14.85 14.52 14.61
789 NYSE DOC Tue, Apr 11, 2023 14.62 14.83 14.57 14.73
788 NYSE DOC Mon, Apr 10, 2023 14.55 14.64 14.34 14.63
787 NYSE DOC Thu, Apr 6, 2023 14.50 14.63 14.32 14.63
786 NYSE DOC Wed, Apr 5, 2023 14.55 14.67 14.30 14.44
785 NYSE DOC Tue, Apr 4, 2023 14.66 14.72 14.37 14.58
784 NYSE DOC Mon, Apr 3, 2023 14.69 14.86 14.51 14.63
783 NYSE DOC Fri, Mar 31, 2023 14.90 14.96 14.71 14.70
782 NYSE DOC Thu, Mar 30, 2023 14.75 14.84 14.69 14.79
781 NYSE DOC Wed, Mar 29, 2023 14.55 14.67 14.50 14.63
780 NYSE DOC Tue, Mar 28, 2023 14.22 14.47 14.17 14.46
779 NYSE DOC Mon, Mar 27, 2023 14.49 14.56 14.31 14.34
778 NYSE DOC Fri, Mar 24, 2023 13.83 14.37 13.79 14.37
777 NYSE DOC Thu, Mar 23, 2023 13.91 14.19 13.77 13.85
776 NYSE DOC Wed, Mar 22, 2023 14.39 14.43 13.93 13.94
775 NYSE DOC Tue, Mar 21, 2023 14.87 14.89 14.32 14.43
774 NYSE DOC Mon, Mar 20, 2023 14.62 14.91 14.61 14.78
773 NYSE DOC Fri, Mar 17, 2023 14.89 14.94 14.44 14.53
772 NYSE DOC Thu, Mar 16, 2023 14.76 15.10 14.74 14.97
771 NYSE DOC Wed, Mar 15, 2023 14.71 15.00 14.64 14.94
770 NYSE DOC Tue, Mar 14, 2023 14.95 15.05 14.67 14.85
769 NYSE DOC Mon, Mar 13, 2023 14.25 14.76 14.21 14.73
768 NYSE DOC Fri, Mar 10, 2023 14.76 14.87 14.19 14.39
767 NYSE DOC Thu, Mar 9, 2023 14.91 14.98 14.69 14.74
766 NYSE DOC Wed, Mar 8, 2023 14.73 15.02 14.70 14.96
765 NYSE DOC Tue, Mar 7, 2023 15.00 15.05 14.70 14.70
764 NYSE DOC Mon, Mar 6, 2023 14.94 15.03 14.84 15.01
763 NYSE DOC Fri, Mar 3, 2023 14.97 15.00 14.81 14.86
762 NYSE DOC Thu, Mar 2, 2023 14.64 15.03 14.64 14.92
761 NYSE DOC Wed, Mar 1, 2023 14.74 14.87 14.39 14.70
760 NYSE DOC Tue, Feb 28, 2023 14.84 15.03 14.79 14.83
759 NYSE DOC Mon, Feb 27, 2023 15.18 15.36 14.81 14.87
758 NYSE DOC Fri, Feb 24, 2023 15.00 15.11 14.81 15.05
757 NYSE DOC Thu, Feb 23, 2023 15.01 15.31 14.86 15.07
756 NYSE DOC Wed, Feb 22, 2023 15.25 15.43 14.69 14.87
755 NYSE DOC Tue, Feb 21, 2023 15.55 15.60 15.25 15.32
754 NYSE DOC Fri, Feb 17, 2023 15.81 15.82 15.55 15.68
753 NYSE DOC Thu, Feb 16, 2023 15.57 15.90 15.53 15.77
752 NYSE DOC Wed, Feb 15, 2023 15.41 15.80 15.34 15.78
751 NYSE DOC Tue, Feb 14, 2023 15.63 15.65 15.38 15.55
750 NYSE DOC Mon, Feb 13, 2023 15.52 15.70 15.52 15.64
749 NYSE DOC Fri, Feb 10, 2023 15.27 15.60 15.26 15.54
748 NYSE DOC Thu, Feb 9, 2023 15.58 15.63 15.28 15.31
747 NYSE DOC Wed, Feb 8, 2023 15.44 15.56 15.35 15.47
746 NYSE DOC Tue, Feb 7, 2023 15.59 15.64 15.29 15.55
745 NYSE DOC Mon, Feb 6, 2023 15.76 15.79 15.51 15.70
744 NYSE DOC Fri, Feb 3, 2023 16.20 16.22 15.67 15.81
743 NYSE DOC Thu, Feb 2, 2023 15.91 16.34 15.90 16.31
742 NYSE DOC Wed, Feb 1, 2023 15.80 15.93 15.58 15.82
741 NYSE DOC Tue, Jan 31, 2023 15.69 15.86 15.63 15.86
740 NYSE DOC Mon, Jan 30, 2023 15.74 15.80 15.66 15.71
739 NYSE DOC Fri, Jan 27, 2023 15.62 15.76 15.53 15.74
738 NYSE DOC Thu, Jan 26, 2023 15.51 15.61 15.45 15.60
737 NYSE DOC Wed, Jan 25, 2023 15.35 15.50 15.26 15.42
736 NYSE DOC Tue, Jan 24, 2023 15.47 15.56 15.30 15.38
735 NYSE DOC Mon, Jan 23, 2023 15.18 15.50 15.11 15.44
734 NYSE DOC Fri, Jan 20, 2023 14.96 15.23 14.84 15.22
733 NYSE DOC Thu, Jan 19, 2023 15.16 15.26 14.98 14.99
732 NYSE DOC Wed, Jan 18, 2023 15.45 15.50 15.18 15.19
731 NYSE DOC Tue, Jan 17, 2023 15.25 15.42 15.18 15.36
730 NYSE DOC Fri, Jan 13, 2023 15.15 15.38 15.10 15.17
729 NYSE DOC Thu, Jan 12, 2023 15.22 15.37 15.14 15.24
728 NYSE DOC Wed, Jan 11, 2023 15.14 15.35 15.03 15.17
727 NYSE DOC Tue, Jan 10, 2023 14.90 15.05 14.81 15.01
726 NYSE DOC Mon, Jan 9, 2023 15.04 15.18 14.92 14.93
725 NYSE DOC Fri, Jan 6, 2023 14.87 15.22 14.83 15.17
724 NYSE DOC Thu, Jan 5, 2023 14.63 14.82 14.44 14.82
723 NYSE DOC Wed, Jan 4, 2023 14.58 14.90 14.48 14.72
722 NYSE DOC Tue, Jan 3, 2023 14.43 14.52 14.21 14.42
721 NYSE DOC Fri, Dec 30, 2022 14.42 14.52 14.26 14.24
720 NYSE DOC Thu, Dec 29, 2022 14.41 14.59 14.36 14.45
719 NYSE DOC Wed, Dec 28, 2022 14.76 14.81 14.32 14.36
718 NYSE DOC Tue, Dec 27, 2022 14.59 14.75 14.54 14.71
717 NYSE DOC Fri, Dec 23, 2022 14.48 14.64 14.42 14.60
716 NYSE DOC Thu, Dec 22, 2022 14.44 14.58 14.27 14.57
715 NYSE DOC Wed, Dec 21, 2022 14.57 14.88 14.50 14.58
714 NYSE DOC Tue, Dec 20, 2022 14.43 14.65 14.34 14.50
713 NYSE DOC Mon, Dec 19, 2022 14.83 14.90 14.47 14.57
712 NYSE DOC Fri, Dec 16, 2022 14.77 15.02 14.60 14.90
711 NYSE DOC Thu, Dec 15, 2022 14.74 14.98 14.64 14.91
710 NYSE DOC Wed, Dec 14, 2022 15.04 15.31 14.78 14.85
709 NYSE DOC Tue, Dec 13, 2022 15.30 15.46 14.88 15.00
708 NYSE DOC Mon, Dec 12, 2022 14.94 14.98 14.67 14.95
707 NYSE DOC Fri, Dec 9, 2022 14.86 15.04 14.82 14.89
706 NYSE DOC Thu, Dec 8, 2022 14.87 15.16 14.87 14.98
705 NYSE DOC Wed, Dec 7, 2022 14.88 15.06 14.81 14.82
704 NYSE DOC Tue, Dec 6, 2022 15.06 15.16 14.75 14.95
703 NYSE DOC Mon, Dec 5, 2022 15.12 15.34 15.01 15.05
702 NYSE DOC Fri, Dec 2, 2022 14.95 15.32 14.88 15.25
701 NYSE DOC Thu, Dec 1, 2022 15.05 15.30 14.84 15.06
700 NYSE DOC Wed, Nov 30, 2022 14.39 14.93 14.29 14.93
699 NYSE DOC Tue, Nov 29, 2022 13.92 14.50 13.87 14.44
698 NYSE DOC Mon, Nov 28, 2022 14.29 14.38 13.89 13.91
697 NYSE DOC Fri, Nov 25, 2022 14.33 14.44 14.27 14.34
696 NYSE DOC Wed, Nov 23, 2022 14.46 14.62 14.19 14.23
695 NYSE DOC Tue, Nov 22, 2022 14.44 14.65 14.42 14.53
694 NYSE DOC Mon, Nov 21, 2022 14.44 14.55 14.35 14.46
693 NYSE DOC Fri, Nov 18, 2022 14.33 14.48 14.21 14.46
692 NYSE DOC Thu, Nov 17, 2022 14.00 14.17 13.90 14.17
691 NYSE DOC Wed, Nov 16, 2022 14.49 14.49 14.05 14.13
690 NYSE DOC Tue, Nov 15, 2022 14.59 14.62 14.33 14.46
689 NYSE DOC Mon, Nov 14, 2022 14.60 14.67 14.40 14.42
688 NYSE DOC Fri, Nov 11, 2022 14.82 14.90 14.58 14.62
687 NYSE DOC Thu, Nov 10, 2022 14.45 14.86 14.39 14.81
686 NYSE DOC Wed, Nov 9, 2022 14.14 14.39 13.98 14.11
685 NYSE DOC Tue, Nov 8, 2022 14.17 14.39 14.12 14.21
684 NYSE DOC Mon, Nov 7, 2022 14.42 14.60 14.00 14.20
683 NYSE DOC Fri, Nov 4, 2022 14.37 14.62 14.24 14.38
682 NYSE DOC Thu, Nov 3, 2022 14.72 14.72 14.23 14.28
681 NYSE DOC Wed, Nov 2, 2022 14.84 15.09 14.65 14.74
680 NYSE DOC Tue, Nov 1, 2022 15.06 15.10 14.82 14.93
679 NYSE DOC Mon, Oct 31, 2022 15.09 15.22 15.03 15.06
678 NYSE DOC Fri, Oct 28, 2022 14.77 15.25 14.64 15.20
677 NYSE DOC Thu, Oct 27, 2022 14.70 14.86 14.67 14.77
676 NYSE DOC Wed, Oct 26, 2022 14.79 14.79 14.53 14.58
675 NYSE DOC Tue, Oct 25, 2022 14.29 14.71 14.29 14.62
674 NYSE DOC Mon, Oct 24, 2022 14.42 14.51 14.21 14.27
673 NYSE DOC Fri, Oct 21, 2022 14.28 14.29 14.05 14.28
672 NYSE DOC Thu, Oct 20, 2022 14.36 14.41 14.15 14.22
671 NYSE DOC Wed, Oct 19, 2022 14.30 14.39 14.16 14.36
670 NYSE DOC Tue, Oct 18, 2022 14.46 14.61 14.35 14.43
669 NYSE DOC Mon, Oct 17, 2022 14.21 14.49 14.13 14.29
668 NYSE DOC Fri, Oct 14, 2022 14.27 14.33 13.81 13.95
667 NYSE DOC Thu, Oct 13, 2022 13.54 14.12 13.42 14.08
666 NYSE DOC Wed, Oct 12, 2022 13.75 13.86 13.59 13.77
665 NYSE DOC Tue, Oct 11, 2022 13.70 13.88 13.48 13.77
664 NYSE DOC Mon, Oct 10, 2022 13.93 14.03 13.70 13.71
663 NYSE DOC Fri, Oct 7, 2022 14.08 14.15 13.77 13.93
662 NYSE DOC Thu, Oct 6, 2022 14.49 14.51 14.10 14.17
661 NYSE DOC Wed, Oct 5, 2022 14.81 14.87 14.40 14.58
660 NYSE DOC Tue, Oct 4, 2022 14.97 15.25 14.89 15.01
659 NYSE DOC Mon, Oct 3, 2022 14.93 14.98 14.74 14.86
658 NYSE DOC Fri, Sep 30, 2022 14.99 15.14 14.84 14.81
657 NYSE DOC Thu, Sep 29, 2022 15.06 15.11 14.66 14.85
656 NYSE DOC Wed, Sep 28, 2022 15.04 15.35 14.87 15.23
655 NYSE DOC Tue, Sep 27, 2022 15.28 15.37 14.82 14.85
654 NYSE DOC Mon, Sep 26, 2022 15.38 15.42 14.86 15.24
653 NYSE DOC Fri, Sep 23, 2022 15.45 15.68 15.32 15.47
652 NYSE DOC Thu, Sep 22, 2022 15.80 15.80 15.57 15.59
651 NYSE DOC Wed, Sep 21, 2022 16.12 16.21 15.81 15.83
650 NYSE DOC Tue, Sep 20, 2022 15.99 16.11 15.86 15.98
649 NYSE DOC Mon, Sep 19, 2022 16.07 16.23 15.94 16.19
648 NYSE DOC Fri, Sep 16, 2022 15.88 16.33 15.66 16.30
647 NYSE DOC Thu, Sep 15, 2022 16.03 16.28 15.90 15.94
646 NYSE DOC Wed, Sep 14, 2022 16.44 16.47 15.95 16.08
645 NYSE DOC Tue, Sep 13, 2022 16.99 17.12 16.48 16.53
644 NYSE DOC Mon, Sep 12, 2022 17.21 17.39 17.17 17.23
643 NYSE DOC Fri, Sep 9, 2022 16.87 17.15 16.80 17.14
642 NYSE DOC Thu, Sep 8, 2022 16.77 16.91 16.69 16.84
641 NYSE DOC Wed, Sep 7, 2022 16.58 16.88 16.52 16.88
640 NYSE DOC Tue, Sep 6, 2022 16.63 16.68 16.43 16.53
639 NYSE DOC Fri, Sep 2, 2022 16.69 16.79 16.42 16.49
638 NYSE DOC Thu, Sep 1, 2022 16.64 16.70 16.37 16.59
637 NYSE DOC Wed, Aug 31, 2022 16.93 17.04 16.63 16.66
636 NYSE DOC Tue, Aug 30, 2022 17.24 17.31 16.96 16.99
635 NYSE DOC Mon, Aug 29, 2022 17.28 17.41 17.08 17.23
634 NYSE DOC Fri, Aug 26, 2022 17.55 17.56 17.29 17.32
633 NYSE DOC Thu, Aug 25, 2022 17.47 17.57 17.39 17.56
632 NYSE DOC Wed, Aug 24, 2022 17.29 17.41 17.22 17.36
631 NYSE DOC Tue, Aug 23, 2022 17.50 17.56 17.27 17.28
630 NYSE DOC Mon, Aug 22, 2022 17.77 17.78 17.57 17.60
629 NYSE DOC Fri, Aug 19, 2022 17.93 17.94 17.71 17.81
628 NYSE DOC Thu, Aug 18, 2022 18.14 18.17 17.86 17.95
627 NYSE DOC Wed, Aug 17, 2022 17.91 18.24 17.85 18.09
626 NYSE DOC Tue, Aug 16, 2022 18.24 18.30 18.00 18.12
625 NYSE DOC Mon, Aug 15, 2022 18.21 18.30 18.10 18.25
624 NYSE DOC Fri, Aug 12, 2022 18.00 18.20 18.00 18.16
623 NYSE DOC Thu, Aug 11, 2022 17.97 18.14 17.85 17.90
622 NYSE DOC Wed, Aug 10, 2022 17.96 18.04 17.83 17.95
621 NYSE DOC Tue, Aug 9, 2022 17.64 17.82 17.54 17.81
620 NYSE DOC Mon, Aug 8, 2022 17.35 17.67 17.35 17.60
619 NYSE DOC Fri, Aug 5, 2022 17.28 17.43 17.09 17.24
618 NYSE DOC Thu, Aug 4, 2022 17.50 17.58 17.21 17.42
617 NYSE DOC Wed, Aug 3, 2022 17.68 17.70 17.31 17.34
616 NYSE DOC Tue, Aug 2, 2022 17.83 17.89 17.53 17.54
615 NYSE DOC Mon, Aug 1, 2022 17.72 17.91 17.66 17.77
614 NYSE DOC Fri, Jul 29, 2022 17.48 17.84 17.40 17.77
613 NYSE DOC Thu, Jul 28, 2022 17.34 17.51 17.28 17.47
612 NYSE DOC Wed, Jul 27, 2022 17.24 17.35 17.18 17.27
611 NYSE DOC Tue, Jul 26, 2022 17.17 17.44 17.01 17.33
610 NYSE DOC Mon, Jul 25, 2022 16.74 17.18 16.65 17.17
609 NYSE DOC Fri, Jul 22, 2022 16.65 16.88 16.59 16.76
608 NYSE DOC Thu, Jul 21, 2022 16.56 16.63 16.33 16.57
607 NYSE DOC Wed, Jul 20, 2022 16.77 16.83 16.48 16.65
606 NYSE DOC Tue, Jul 19, 2022 16.82 16.90 16.62 16.81
605 NYSE DOC Mon, Jul 18, 2022 16.86 16.95 16.61 16.71
604 NYSE DOC Fri, Jul 15, 2022 16.85 16.90 16.56 16.83
603 NYSE DOC Thu, Jul 14, 2022 16.27 16.65 16.27 16.59
602 NYSE DOC Wed, Jul 13, 2022 16.51 16.60 16.35 16.47
601 NYSE DOC Tue, Jul 12, 2022 16.60 16.79 16.50 16.60
600 NYSE DOC Mon, Jul 11, 2022 16.69 16.76 16.50 16.61
599 NYSE DOC Fri, Jul 8, 2022 16.75 16.95 16.65 16.70
598 NYSE DOC Thu, Jul 7, 2022 17.10 17.13 16.78 16.79
597 NYSE DOC Wed, Jul 6, 2022 17.16 17.32 16.96 17.03
596 NYSE DOC Tue, Jul 5, 2022 17.35 17.41 16.84 17.12
595 NYSE DOC Fri, Jul 1, 2022 17.27 17.47 17.18 17.44
594 NYSE DOC Thu, Jun 30, 2022 17.56 17.65 17.33 17.22
593 NYSE DOC Wed, Jun 29, 2022 17.47 17.70 17.38 17.65
592 NYSE DOC Tue, Jun 28, 2022 17.57 17.79 17.46 17.50
591 NYSE DOC Mon, Jun 27, 2022 17.34 17.70 17.22 17.46
590 NYSE DOC Fri, Jun 24, 2022 17.37 17.49 17.26 17.34
589 NYSE DOC Thu, Jun 23, 2022 17.23 17.35 17.08 17.30
588 NYSE DOC Wed, Jun 22, 2022 16.69 17.29 16.67 17.14
587 NYSE DOC Tue, Jun 21, 2022 17.00 17.17 16.80 16.80
586 NYSE DOC Fri, Jun 17, 2022 17.08 17.19 16.78 16.98
585 NYSE DOC Thu, Jun 16, 2022 16.84 17.16 16.71 16.96
584 NYSE DOC Wed, Jun 15, 2022 16.68 17.17 16.65 16.92
583 NYSE DOC Tue, Jun 14, 2022 16.81 16.95 16.41 16.55
582 NYSE DOC Mon, Jun 13, 2022 17.71 17.71 16.76 16.82
581 NYSE DOC Fri, Jun 10, 2022 17.81 18.03 17.73 17.94
580 NYSE DOC Thu, Jun 9, 2022 18.11 18.25 17.83 17.84
579 NYSE DOC Wed, Jun 8, 2022 18.26 18.33 18.01 18.15
578 NYSE DOC Tue, Jun 7, 2022 17.90 18.41 17.84 18.41
577 NYSE DOC Mon, Jun 6, 2022 18.23 18.23 17.94 17.95
576 NYSE DOC Fri, Jun 3, 2022 18.30 18.30 18.01 18.04
575 NYSE DOC Thu, Jun 2, 2022 18.39 18.41 18.01 18.36
574 NYSE DOC Wed, Jun 1, 2022 18.50 18.54 18.14 18.46
573 NYSE DOC Tue, May 31, 2022 18.41 18.70 18.37 18.55
572 NYSE DOC Fri, May 27, 2022 18.65 18.83 18.54 18.57
571 NYSE DOC Thu, May 26, 2022 18.70 18.76 18.46 18.49
570 NYSE DOC Wed, May 25, 2022 18.40 18.77 18.37 18.66
569 NYSE DOC Tue, May 24, 2022 18.00 18.44 17.66 18.43
568 NYSE DOC Mon, May 23, 2022 17.90 18.05 17.71 17.97
567 NYSE DOC Fri, May 20, 2022 17.57 17.73 17.37 17.69
566 NYSE DOC Thu, May 19, 2022 17.46 17.71 17.31 17.46
565 NYSE DOC Wed, May 18, 2022 18.26 18.38 17.84 17.90
564 NYSE DOC Tue, May 17, 2022 17.76 18.33 17.60 18.31
563 NYSE DOC Mon, May 16, 2022 17.61 17.74 17.55 17.66
562 NYSE DOC Fri, May 13, 2022 17.52 17.68 17.30 17.63
561 NYSE DOC Thu, May 12, 2022 17.26 17.54 17.21 17.46
560 NYSE DOC Wed, May 11, 2022 17.59 17.66 17.22 17.26
559 NYSE DOC Tue, May 10, 2022 17.78 17.84 17.19 17.51
558 NYSE DOC Mon, May 9, 2022 18.02 18.18 17.68 17.72
557 NYSE DOC Fri, May 6, 2022 17.85 18.20 17.79 18.14
556 NYSE DOC Thu, May 5, 2022 17.41 17.99 17.36 17.93
555 NYSE DOC Wed, May 4, 2022 17.46 17.69 17.15 17.54
554 NYSE DOC Tue, May 3, 2022 17.18 17.62 17.12 17.55
553 NYSE DOC Mon, May 2, 2022 17.17 17.32 16.93 17.21
552 NYSE DOC Fri, Apr 29, 2022 17.48 17.59 17.12 17.14
551 NYSE DOC Thu, Apr 28, 2022 17.26 17.81 17.18 17.67
550 NYSE DOC Wed, Apr 27, 2022 17.53 17.53 17.13 17.17
549 NYSE DOC Tue, Apr 26, 2022 17.60 17.67 17.53 17.54
548 NYSE DOC Mon, Apr 25, 2022 17.34 17.58 17.11 17.58
547 NYSE DOC Fri, Apr 22, 2022 17.64 17.64 17.36 17.41
546 NYSE DOC Thu, Apr 21, 2022 17.75 17.92 17.64 17.68
545 NYSE DOC Wed, Apr 20, 2022 17.45 17.73 17.39 17.66
544 NYSE DOC Tue, Apr 19, 2022 17.38 17.56 17.36 17.40
543 NYSE DOC Mon, Apr 18, 2022 17.62 17.69 17.31 17.34
542 NYSE DOC Thu, Apr 14, 2022 17.78 17.88 17.64 17.64
541 NYSE DOC Wed, Apr 13, 2022 17.62 17.72 17.52 17.67
540 NYSE DOC Tue, Apr 12, 2022 17.49 17.63 17.37 17.54
539 NYSE DOC Mon, Apr 11, 2022 17.70 17.78 17.40 17.47
538 NYSE DOC Fri, Apr 8, 2022 17.69 17.80 17.56 17.65
537 NYSE DOC Thu, Apr 7, 2022 17.74 17.78 17.57 17.68
536 NYSE DOC Wed, Apr 6, 2022 17.39 17.83 17.36 17.80
535 NYSE DOC Tue, Apr 5, 2022 17.61 17.84 17.35 17.39
534 NYSE DOC Mon, Apr 4, 2022 17.92 17.92 17.44 17.64
533 NYSE DOC Fri, Apr 1, 2022 17.63 17.87 17.57 17.87
532 NYSE DOC Thu, Mar 31, 2022 17.90 17.98 17.53 17.54
531 NYSE DOC Wed, Mar 30, 2022 17.90 17.99 17.62 17.77
530 NYSE DOC Tue, Mar 29, 2022 18.01 18.23 17.89 17.90
529 NYSE DOC Mon, Mar 28, 2022 17.67 17.92 17.55 17.91
528 NYSE DOC Fri, Mar 25, 2022 17.47 17.66 17.46 17.63
527 NYSE DOC Thu, Mar 24, 2022 17.18 17.39 17.06 17.39
526 NYSE DOC Wed, Mar 23, 2022 17.16 17.25 16.99 17.16
525 NYSE DOC Tue, Mar 22, 2022 17.16 17.28 17.11 17.21
524 NYSE DOC Mon, Mar 21, 2022 17.04 17.23 16.96 17.09
523 NYSE DOC Fri, Mar 18, 2022 16.86 17.07 16.73 17.07
522 NYSE DOC Thu, Mar 17, 2022 16.55 16.97 16.55 16.85
521 NYSE DOC Wed, Mar 16, 2022 16.57 16.71 16.34 16.68
520 NYSE DOC Tue, Mar 15, 2022 16.54 16.63 16.36 16.49
519 NYSE DOC Mon, Mar 14, 2022 16.89 16.94 16.38 16.45
518 NYSE DOC Fri, Mar 11, 2022 16.85 16.92 16.73 16.78
517 NYSE DOC Thu, Mar 10, 2022 16.67 16.81 16.53 16.76
516 NYSE DOC Wed, Mar 9, 2022 16.99 17.07 16.75 16.77
515 NYSE DOC Tue, Mar 8, 2022 16.80 16.98 16.59 16.83
514 NYSE DOC Mon, Mar 7, 2022 17.32 17.32 16.83 16.86
513 NYSE DOC Fri, Mar 4, 2022 16.74 17.21 16.74 17.21
512 NYSE DOC Thu, Mar 3, 2022 16.88 16.96 16.58 16.81
511 NYSE DOC Wed, Mar 2, 2022 16.38 16.85 16.31 16.78
510 NYSE DOC Tue, Mar 1, 2022 16.33 16.56 16.07 16.37
509 NYSE DOC Mon, Feb 28, 2022 16.79 16.79 16.14 16.26
508 NYSE DOC Fri, Feb 25, 2022 16.74 17.08 16.69 16.94
507 NYSE DOC Thu, Feb 24, 2022 16.65 16.87 16.51 16.78
506 NYSE DOC Wed, Feb 23, 2022 17.26 17.35 16.75 16.81
505 NYSE DOC Tue, Feb 22, 2022 17.16 17.21 16.96 17.07
504 NYSE DOC Fri, Feb 18, 2022 17.24 17.48 17.18 17.19
503 NYSE DOC Thu, Feb 17, 2022 17.35 17.41 17.24 17.29
502 NYSE DOC Wed, Feb 16, 2022 17.41 17.54 17.30 17.43
501 NYSE DOC Tue, Feb 15, 2022 17.28 17.52 17.04 17.36
500 NYSE DOC Mon, Feb 14, 2022 17.39 17.49 17.10 17.17
499 NYSE DOC Fri, Feb 11, 2022 17.27 17.44 17.08 17.36
498 NYSE DOC Thu, Feb 10, 2022 17.20 17.48 17.03 17.19
497 NYSE DOC Wed, Feb 9, 2022 17.18 17.43 17.11 17.43
496 NYSE DOC Tue, Feb 8, 2022 17.27 17.28 17.06 17.06
495 NYSE DOC Mon, Feb 7, 2022 17.46 17.47 17.18 17.24
494 NYSE DOC Fri, Feb 4, 2022 17.52 17.60 17.18 17.43
493 NYSE DOC Thu, Feb 3, 2022 17.76 17.99 17.60 17.65
492 NYSE DOC Wed, Feb 2, 2022 17.85 18.05 17.84 17.87
491 NYSE DOC Tue, Feb 1, 2022 18.21 18.22 17.86 17.86
490 NYSE DOC Mon, Jan 31, 2022 17.80 18.26 17.71 18.26
489 NYSE DOC Fri, Jan 28, 2022 17.71 17.94 17.35 17.94
488 NYSE DOC Thu, Jan 27, 2022 17.90 18.11 17.56 17.64
487 NYSE DOC Wed, Jan 26, 2022 18.38 18.56 17.68 17.81
486 NYSE DOC Tue, Jan 25, 2022 17.86 18.35 17.70 18.26
485 NYSE DOC Mon, Jan 24, 2022 17.80 18.15 17.53 18.08
484 NYSE DOC Fri, Jan 21, 2022 18.03 18.14 17.97 17.97
483 NYSE DOC Thu, Jan 20, 2022 18.25 18.50 17.98 18.00
482 NYSE DOC Wed, Jan 19, 2022 18.60 18.74 18.24 18.25
481 NYSE DOC Tue, Jan 18, 2022 18.70 18.80 18.53 18.55
480 NYSE DOC Fri, Jan 14, 2022 18.69 18.81 18.57 18.78
479 NYSE DOC Thu, Jan 13, 2022 18.82 18.99 18.70 18.72
478 NYSE DOC Wed, Jan 12, 2022 18.74 18.96 18.68 18.71
477 NYSE DOC Tue, Jan 11, 2022 19.05 19.06 18.76 18.91
476 NYSE DOC Mon, Jan 10, 2022 18.89 19.04 18.84 18.97
475 NYSE DOC Fri, Jan 7, 2022 18.57 18.89 18.51 18.86
474 NYSE DOC Thu, Jan 6, 2022 18.78 19.04 18.73 19.01
473 NYSE DOC Wed, Jan 5, 2022 18.91 19.12 18.67 18.70
472 NYSE DOC Tue, Jan 4, 2022 18.70 18.94 18.67 18.89
471 NYSE DOC Mon, Jan 3, 2022 18.60 18.67 18.15 18.66
470 NYSE DOC Fri, Dec 31, 2021 18.94 19.03 18.81 18.60
469 NYSE DOC Thu, Dec 30, 2021 18.83 19.06 18.83 18.90
468 NYSE DOC Wed, Dec 29, 2021 18.64 18.89 18.51 18.85
467 NYSE DOC Tue, Dec 28, 2021 18.51 18.66 18.48 18.62
466 NYSE DOC Mon, Dec 27, 2021 18.24 18.50 18.21 18.50
465 NYSE DOC Thu, Dec 23, 2021 18.28 18.29 18.18 18.25
464 NYSE DOC Wed, Dec 22, 2021 18.26 18.29 18.12 18.25
463 NYSE DOC Tue, Dec 21, 2021 18.00 18.31 18.00 18.20
462 NYSE DOC Mon, Dec 20, 2021 17.93 17.99 17.59 17.90
461 NYSE DOC Fri, Dec 17, 2021 18.23 18.40 18.00 18.10
460 NYSE DOC Thu, Dec 16, 2021 18.52 18.61 18.15 18.30
459 NYSE DOC Wed, Dec 15, 2021 18.28 18.67 18.23 18.52
458 NYSE DOC Tue, Dec 14, 2021 18.29 18.33 18.03 18.22
457 NYSE DOC Mon, Dec 13, 2021 18.20 18.35 18.03 18.25
456 NYSE DOC Fri, Dec 10, 2021 18.34 18.34 18.01 18.20
455 NYSE DOC Thu, Dec 9, 2021 18.31 18.41 18.16 18.22
454 NYSE DOC Wed, Dec 8, 2021 18.42 18.62 18.39 18.51
453 NYSE DOC Tue, Dec 7, 2021 18.58 18.61 18.25 18.41
452 NYSE DOC Mon, Dec 6, 2021 18.27 18.65 18.26 18.50
451 NYSE DOC Fri, Dec 3, 2021 18.11 18.19 17.97 18.10
450 NYSE DOC Thu, Dec 2, 2021 17.61 18.23 17.58 18.08
449 NYSE DOC Wed, Dec 1, 2021 18.03 18.25 17.51 17.52
448 NYSE DOC Tue, Nov 30, 2021 17.94 18.06 17.75 17.83
447 NYSE DOC Mon, Nov 29, 2021 18.09 18.29 17.96 18.11
446 NYSE DOC Fri, Nov 26, 2021 18.10 18.31 17.95 18.16
445 NYSE DOC Wed, Nov 24, 2021 18.10 18.46 18.10 18.43
444 NYSE DOC Tue, Nov 23, 2021 18.17 18.33 18.13 18.14
443 NYSE DOC Mon, Nov 22, 2021 18.28 18.42 18.17 18.19
442 NYSE DOC Fri, Nov 19, 2021 18.34 18.44 18.20 18.29
441 NYSE DOC Thu, Nov 18, 2021 18.46 18.51 18.29 18.40
440 NYSE DOC Wed, Nov 17, 2021 18.33 18.50 17.91 18.47
439 NYSE DOC Tue, Nov 16, 2021 18.49 18.51 18.27 18.33
438 NYSE DOC Mon, Nov 15, 2021 18.34 18.52 18.28 18.52
437 NYSE DOC Fri, Nov 12, 2021 18.50 18.53 18.19 18.28
436 NYSE DOC Thu, Nov 11, 2021 18.52 18.56 18.38 18.48
435 NYSE DOC Wed, Nov 10, 2021 18.46 18.72 18.46 18.54
434 NYSE DOC Tue, Nov 9, 2021 18.54 18.67 18.38 18.50
433 NYSE DOC Mon, Nov 8, 2021 18.88 18.97 18.51 18.60
432 NYSE DOC Fri, Nov 5, 2021 18.89 19.15 18.70 18.83
431 NYSE DOC Thu, Nov 4, 2021 19.23 19.23 18.69 18.71
430 NYSE DOC Wed, Nov 3, 2021 19.05 19.26 19.05 19.19
429 NYSE DOC Tue, Nov 2, 2021 19.25 19.30 19.03 19.09
428 NYSE DOC Mon, Nov 1, 2021 19.00 19.25 18.86 19.23
427 NYSE DOC Fri, Oct 29, 2021 19.10 19.20 18.88 19.01
426 NYSE DOC Thu, Oct 28, 2021 18.99 19.23 18.97 19.18
425 NYSE DOC Wed, Oct 27, 2021 18.79 19.08 18.78 18.99
424 NYSE DOC Tue, Oct 26, 2021 18.61 18.78 18.57 18.74
423 NYSE DOC Mon, Oct 25, 2021 18.67 18.70 18.51 18.57
422 NYSE DOC Fri, Oct 22, 2021 18.63 18.81 18.61 18.67
421 NYSE DOC Thu, Oct 21, 2021 18.80 18.80 18.55 18.60
420 NYSE DOC Wed, Oct 20, 2021 18.67 18.86 18.62 18.80
419 NYSE DOC Tue, Oct 19, 2021 18.73 18.73 18.58 18.64
418 NYSE DOC Mon, Oct 18, 2021 18.50 18.72 18.45 18.67
417 NYSE DOC Fri, Oct 15, 2021 18.78 18.82 18.55 18.56
416 NYSE DOC Thu, Oct 14, 2021 18.61 18.71 18.50 18.64
415 NYSE DOC Wed, Oct 13, 2021 18.21 18.52 18.19 18.47
414 NYSE DOC Tue, Oct 12, 2021 18.24 18.35 18.16 18.24
413 NYSE DOC Mon, Oct 11, 2021 18.24 18.35 18.13 18.22
412 NYSE DOC Fri, Oct 8, 2021 18.03 18.28 18.02 18.18
411 NYSE DOC Thu, Oct 7, 2021 18.22 18.42 17.96 18.02
410 NYSE DOC Wed, Oct 6, 2021 17.57 18.20 17.50 18.19
409 NYSE DOC Tue, Oct 5, 2021 17.77 17.82 17.48 17.72
408 NYSE DOC Mon, Oct 4, 2021 17.87 18.01 17.72 17.76
407 NYSE DOC Fri, Oct 1, 2021 17.55 17.93 17.40 17.80
406 NYSE DOC Thu, Sep 30, 2021 18.14 18.15 17.60 17.39
405 NYSE DOC Wed, Sep 29, 2021 17.81 18.21 17.80 18.11
404 NYSE DOC Tue, Sep 28, 2021 17.93 18.00 17.73 17.79
403 NYSE DOC Mon, Sep 27, 2021 18.33 18.54 18.02 18.03
402 NYSE DOC Fri, Sep 24, 2021 18.51 18.58 18.21 18.33
401 NYSE DOC Thu, Sep 23, 2021 18.38 18.57 18.34 18.49
400 NYSE DOC Wed, Sep 22, 2021 18.40 18.52 18.26 18.44
399 NYSE DOC Tue, Sep 21, 2021 18.36 18.46 18.26 18.30
398 NYSE DOC Mon, Sep 20, 2021 18.17 18.33 18.03 18.25
397 NYSE DOC Fri, Sep 17, 2021 18.63 18.63 18.30 18.30
396 NYSE DOC Thu, Sep 16, 2021 18.32 18.64 18.22 18.46
395 NYSE DOC Wed, Sep 15, 2021 18.20 18.37 18.12 18.31
394 NYSE DOC Tue, Sep 14, 2021 18.31 18.32 18.09 18.26
393 NYSE DOC Mon, Sep 13, 2021 18.17 18.43 18.10 18.22
392 NYSE DOC Fri, Sep 10, 2021 18.51 18.53 18.22 18.26
391 NYSE DOC Thu, Sep 9, 2021 18.73 18.73 18.48 18.48
390 NYSE DOC Wed, Sep 8, 2021 18.52 18.90 18.49 18.81
389 NYSE DOC Tue, Sep 7, 2021 18.84 18.84 18.49 18.59
388 NYSE DOC Fri, Sep 3, 2021 18.90 18.92 18.71 18.92
387 NYSE DOC Thu, Sep 2, 2021 18.85 19.02 18.72 18.97
386 NYSE DOC Wed, Sep 1, 2021 18.61 18.90 18.52 18.82
385 NYSE DOC Tue, Aug 31, 2021 18.51 18.54 18.39 18.51
384 NYSE DOC Mon, Aug 30, 2021 18.22 18.44 18.21 18.44
383 NYSE DOC Fri, Aug 27, 2021 18.19 18.45 18.16 18.31
382 NYSE DOC Thu, Aug 26, 2021 18.37 18.41 18.10 18.11
381 NYSE DOC Wed, Aug 25, 2021 18.52 18.59 18.37 18.38
380 NYSE DOC Tue, Aug 24, 2021 18.38 18.58 18.25 18.52
379 NYSE DOC Mon, Aug 23, 2021 18.56 18.63 18.18 18.34
378 NYSE DOC Fri, Aug 20, 2021 18.43 18.63 18.08 18.56
377 NYSE DOC Thu, Aug 19, 2021 18.35 18.65 18.25 18.50
376 NYSE DOC Wed, Aug 18, 2021 18.32 18.40 18.18 18.29
375 NYSE DOC Tue, Aug 17, 2021 18.30 18.36 18.16 18.33
374 NYSE DOC Mon, Aug 16, 2021 18.70 18.76 18.40 18.40
373 NYSE DOC Fri, Aug 13, 2021 18.43 18.71 18.40 18.71
372 NYSE DOC Thu, Aug 12, 2021 18.48 18.49 18.25 18.40
371 NYSE DOC Wed, Aug 11, 2021 18.35 18.48 18.22 18.40
370 NYSE DOC Tue, Aug 10, 2021 18.51 18.56 18.22 18.23
369 NYSE DOC Mon, Aug 9, 2021 18.60 18.64 18.41 18.51
368 NYSE DOC Fri, Aug 6, 2021 18.81 18.89 18.60 18.60
367 NYSE DOC Thu, Aug 5, 2021 18.57 18.74 18.46 18.74
366 NYSE DOC Wed, Aug 4, 2021 18.53 18.74 18.35 18.52
365 NYSE DOC Tue, Aug 3, 2021 18.73 18.80 18.59 18.72
364 NYSE DOC Mon, Aug 2, 2021 19.05 19.19 18.70 18.76
363 NYSE DOC Fri, Jul 30, 2021 18.90 19.17 18.90 18.95
362 NYSE DOC Thu, Jul 29, 2021 18.85 18.95 18.80 18.85
361 NYSE DOC Wed, Jul 28, 2021 18.88 18.92 18.73 18.83
360 NYSE DOC Tue, Jul 27, 2021 18.77 18.96 18.69 18.88
359 NYSE DOC Mon, Jul 26, 2021 18.90 18.97 18.71 18.79
358 NYSE DOC Fri, Jul 23, 2021 18.73 18.89 18.73 18.86
357 NYSE DOC Thu, Jul 22, 2021 18.74 18.85 18.56 18.73
356 NYSE DOC Wed, Jul 21, 2021 18.94 19.02 18.83 18.85
355 NYSE DOC Tue, Jul 20, 2021 18.51 18.95 18.47 18.86
354 NYSE DOC Mon, Jul 19, 2021 18.54 18.72 18.28 18.44
353 NYSE DOC Fri, Jul 16, 2021 18.59 18.80 18.58 18.64
352 NYSE DOC Thu, Jul 15, 2021 18.51 18.57 18.41 18.53
351 NYSE DOC Wed, Jul 14, 2021 18.39 18.65 18.35 18.51
350 NYSE DOC Tue, Jul 13, 2021 18.67 18.72 18.38 18.44
349 NYSE DOC Mon, Jul 12, 2021 18.57 18.77 18.54 18.75
348 NYSE DOC Fri, Jul 9, 2021 18.40 18.65 18.29 18.64
347 NYSE DOC Thu, Jul 8, 2021 18.33 18.49 18.20 18.27
346 NYSE DOC Wed, Jul 7, 2021 18.54 18.54 18.40 18.44
345 NYSE DOC Tue, Jul 6, 2021 18.28 18.63 18.10 18.56
344 NYSE DOC Fri, Jul 2, 2021 18.41 18.48 18.15 18.29
343 NYSE DOC Thu, Jul 1, 2021 18.28 18.59 18.22 18.30
342 NYSE DOC Wed, Jun 30, 2021 18.59 18.72 18.46 18.24
341 NYSE DOC Tue, Jun 29, 2021 18.86 18.95 18.61 18.64
340 NYSE DOC Mon, Jun 28, 2021 18.98 19.05 18.66 18.88
339 NYSE DOC Fri, Jun 25, 2021 18.95 19.08 18.93 18.98
338 NYSE DOC Thu, Jun 24, 2021 19.04 19.07 18.85 18.98
337 NYSE DOC Wed, Jun 23, 2021 18.97 19.19 18.94 18.98
336 NYSE DOC Tue, Jun 22, 2021 19.09 19.14 18.99 19.04
335 NYSE DOC Mon, Jun 21, 2021 18.84 19.18 18.80 19.08
334 NYSE DOC Fri, Jun 18, 2021 19.08 19.13 18.72 18.77
333 NYSE DOC Thu, Jun 17, 2021 19.20 19.28 18.97 19.08
332 NYSE DOC Wed, Jun 16, 2021 19.30 19.53 19.16 19.20
331 NYSE DOC Tue, Jun 15, 2021 19.52 19.59 19.29 19.31
330 NYSE DOC Mon, Jun 14, 2021 19.41 19.56 19.36 19.54
329 NYSE DOC Fri, Jun 11, 2021 19.55 19.57 19.29 19.47
328 NYSE DOC Thu, Jun 10, 2021 19.35 19.57 19.22 19.55
327 NYSE DOC Wed, Jun 9, 2021 19.03 19.41 18.96 19.32
326 NYSE DOC Tue, Jun 8, 2021 18.80 18.91 18.75 18.86
325 NYSE DOC Mon, Jun 7, 2021 18.26 18.80 18.26 18.72
324 NYSE DOC Fri, Jun 4, 2021 18.25 18.31 18.08 18.20
323 NYSE DOC Thu, Jun 3, 2021 18.33 18.40 18.10 18.22
322 NYSE DOC Wed, Jun 2, 2021 18.46 18.50 18.35 18.36
321 NYSE DOC Tue, Jun 1, 2021 18.18 18.42 18.03 18.41
320 NYSE DOC Fri, May 28, 2021 18.20 18.24 18.05 18.13
319 NYSE DOC Thu, May 27, 2021 18.59 18.60 18.13 18.14
318 NYSE DOC Wed, May 26, 2021 18.36 18.58 18.35 18.40
317 NYSE DOC Tue, May 25, 2021 18.42 18.48 18.31 18.36
316 NYSE DOC Mon, May 24, 2021 18.28 18.50 18.25 18.40
315 NYSE DOC Fri, May 21, 2021 18.19 18.32 18.13 18.21
314 NYSE DOC Thu, May 20, 2021 18.00 18.21 17.94 18.15
313 NYSE DOC Wed, May 19, 2021 17.90 18.03 17.63 18.03
312 NYSE DOC Tue, May 18, 2021 18.01 18.21 17.94 18.00
311 NYSE DOC Mon, May 17, 2021 18.07 18.13 18.01 18.03
310 NYSE DOC Fri, May 14, 2021 18.18 18.26 18.05 18.09
309 NYSE DOC Thu, May 13, 2021 17.97 18.28 17.89 18.14
308 NYSE DOC Wed, May 12, 2021 18.31 18.36 17.89 17.90
307 NYSE DOC Tue, May 11, 2021 18.42 18.50 18.13 18.37
306 NYSE DOC Mon, May 10, 2021 18.68 19.05 18.55 18.55
305 NYSE DOC Fri, May 7, 2021 18.11 18.70 18.10 18.66
304 NYSE DOC Thu, May 6, 2021 18.19 18.27 18.00 18.16
303 NYSE DOC Wed, May 5, 2021 18.23 18.16 17.78 18.14
302 NYSE DOC Tue, May 4, 2021 18.66 18.81 18.48 18.53
301 NYSE DOC Mon, May 3, 2021 18.81 18.91 18.61 18.66
300 NYSE DOC Fri, Apr 30, 2021 18.56 18.82 18.53 18.73
299 NYSE DOC Thu, Apr 29, 2021 18.88 19.10 18.61 18.65
298 NYSE DOC Wed, Apr 28, 2021 18.74 18.85 18.71 18.81
297 NYSE DOC Tue, Apr 27, 2021 19.04 19.04 18.69 18.71
296 NYSE DOC Mon, Apr 26, 2021 18.91 19.06 18.74 18.99
295 NYSE DOC Fri, Apr 23, 2021 19.15 19.16 18.73 18.81
294 NYSE DOC Thu, Apr 22, 2021 19.15 19.27 19.07 19.09
293 NYSE DOC Wed, Apr 21, 2021 19.25 19.26 19.03 19.14
292 NYSE DOC Tue, Apr 20, 2021 18.59 19.25 18.59 19.22
291 NYSE DOC Mon, Apr 19, 2021 18.54 18.59 18.39 18.58
290 NYSE DOC Fri, Apr 16, 2021 18.55 18.61 18.45 18.54
289 NYSE DOC Thu, Apr 15, 2021 18.22 18.47 18.18 18.43
288 NYSE DOC Wed, Apr 14, 2021 18.48 18.50 18.16 18.17
287 NYSE DOC Tue, Apr 13, 2021 18.20 18.49 18.19 18.45
286 NYSE DOC Mon, Apr 12, 2021 18.30 18.31 18.07 18.26
285 NYSE DOC Fri, Apr 9, 2021 18.30 18.38 18.20 18.26
284 NYSE DOC Thu, Apr 8, 2021 18.46 18.57 18.28 18.32
283 NYSE DOC Wed, Apr 7, 2021 18.48 18.57 18.34 18.45
282 NYSE DOC Tue, Apr 6, 2021 18.35 18.54 18.32 18.46
281 NYSE DOC Mon, Apr 5, 2021 18.31 18.40 18.06 18.34
280 NYSE DOC Thu, Apr 1, 2021 17.77 18.28 17.69 18.28
279 NYSE DOC Wed, Mar 31, 2021 17.72 17.87 17.55 17.67
278 NYSE DOC Tue, Mar 30, 2021 17.91 18.08 17.87 17.72
277 NYSE DOC Mon, Mar 29, 2021 18.00 18.11 17.75 17.90
276 NYSE DOC Fri, Mar 26, 2021 17.82 18.04 17.72 18.04
275 NYSE DOC Thu, Mar 25, 2021 17.96 18.09 17.43 17.73
274 NYSE DOC Wed, Mar 24, 2021 18.03 18.29 17.90 17.93
273 NYSE DOC Tue, Mar 23, 2021 18.14 18.30 17.92 18.03
272 NYSE DOC Mon, Mar 22, 2021 18.00 18.13 17.92 18.10
271 NYSE DOC Fri, Mar 19, 2021 18.12 18.43 17.92 17.92
270 NYSE DOC Thu, Mar 18, 2021 18.49 18.63 18.29 18.39
269 NYSE DOC Wed, Mar 17, 2021 18.23 18.61 18.17 18.57
268 NYSE DOC Tue, Mar 16, 2021 18.57 18.62 18.18 18.29
267 NYSE DOC Mon, Mar 15, 2021 18.37 18.79 18.25 18.60
266 NYSE DOC Fri, Mar 12, 2021 17.67 18.09 17.62 18.08
265 NYSE DOC Thu, Mar 11, 2021 17.56 17.77 17.49 17.65
264 NYSE DOC Wed, Mar 10, 2021 17.39 17.60 17.35 17.52
263 NYSE DOC Tue, Mar 9, 2021 17.47 17.72 17.35 17.40
262 NYSE DOC Mon, Mar 8, 2021 17.25 17.58 17.12 17.40
261 NYSE DOC Fri, Mar 5, 2021 17.21 17.28 16.92 17.21
260 NYSE DOC Thu, Mar 4, 2021 17.17 17.42 16.98 17.13
259 NYSE DOC Wed, Mar 3, 2021 17.15 17.29 17.04 17.09
258 NYSE DOC Tue, Mar 2, 2021 17.18 17.31 17.01 17.14
257 NYSE DOC Mon, Mar 1, 2021 17.23 17.52 17.19 17.21
256 NYSE DOC Fri, Feb 26, 2021 17.45 17.52 17.00 17.00
255 NYSE DOC Thu, Feb 25, 2021 17.67 18.12 17.45 17.46
254 NYSE DOC Wed, Feb 24, 2021 17.85 17.93 17.58 17.62
253 NYSE DOC Tue, Feb 23, 2021 17.69 17.96 17.63 17.81
252 NYSE DOC Mon, Feb 22, 2021 17.37 17.69 17.30 17.64
251 NYSE DOC Fri, Feb 19, 2021 17.67 17.77 17.35 17.41
250 NYSE DOC Thu, Feb 18, 2021 17.84 17.94 17.60 17.61
249 NYSE DOC Wed, Feb 17, 2021 18.00 18.11 17.78 17.80
248 NYSE DOC Tue, Feb 16, 2021 18.27 18.27 18.01 18.07
247 NYSE DOC Fri, Feb 12, 2021 18.33 18.40 18.12 18.19
246 NYSE DOC Thu, Feb 11, 2021 18.42 18.65 18.32 18.36
245 NYSE DOC Wed, Feb 10, 2021 18.30 18.42 18.17 18.38
244 NYSE DOC Tue, Feb 9, 2021 18.20 18.27 18.03 18.17
243 NYSE DOC Mon, Feb 8, 2021 18.26 18.28 18.05 18.12
242 NYSE DOC Fri, Feb 5, 2021 18.30 18.30 18.02 18.22
241 NYSE DOC Thu, Feb 4, 2021 18.15 18.34 18.05 18.20
240 NYSE DOC Wed, Feb 3, 2021 18.07 18.28 17.80 18.19
239 NYSE DOC Tue, Feb 2, 2021 18.16 18.36 17.96 18.22
238 NYSE DOC Mon, Feb 1, 2021 17.71 18.09 17.48 18.07
237 NYSE DOC Fri, Jan 29, 2021 17.62 17.83 17.35 17.63
236 NYSE DOC Thu, Jan 28, 2021 17.62 17.90 17.48 17.71
235 NYSE DOC Wed, Jan 27, 2021 18.08 18.26 17.54 17.60
234 NYSE DOC Tue, Jan 26, 2021 18.18 18.35 18.10 18.28
233 NYSE DOC Mon, Jan 25, 2021 18.25 18.36 18.03 18.18
232 NYSE DOC Fri, Jan 22, 2021 18.00 18.22 17.92 18.21
231 NYSE DOC Thu, Jan 21, 2021 18.12 18.22 17.98 18.12
230 NYSE DOC Wed, Jan 20, 2021 17.58 18.26 17.47 18.22
229 NYSE DOC Tue, Jan 19, 2021 17.99 18.00 17.46 17.58
228 NYSE DOC Fri, Jan 15, 2021 17.59 18.00 17.51 17.94
227 NYSE DOC Thu, Jan 14, 2021 17.78 17.89 17.61 17.66
226 NYSE DOC Wed, Jan 13, 2021 17.34 17.76 17.32 17.69
225 NYSE DOC Tue, Jan 12, 2021 16.75 17.19 16.71 17.16
224 NYSE DOC Mon, Jan 11, 2021 16.92 17.15 16.61 16.75
223 NYSE DOC Fri, Jan 8, 2021 16.80 17.01 16.77 16.97
222 NYSE DOC Thu, Jan 7, 2021 16.79 16.89 16.57 16.73
221 NYSE DOC Wed, Jan 6, 2021 16.91 17.16 16.71 16.89
220 NYSE DOC Tue, Jan 5, 2021 16.83 17.11 16.83 16.88
219 NYSE DOC Mon, Jan 4, 2021 17.68 17.71 16.76 16.76
218 NYSE DOC Thu, Dec 31, 2020 17.78 17.84 17.62 17.57
217 NYSE DOC Wed, Dec 30, 2020 17.90 18.14 17.78 17.81
216 NYSE DOC Tue, Dec 29, 2020 18.10 18.18 17.78 17.88
215 NYSE DOC Mon, Dec 28, 2020 18.04 18.11 17.91 18.07
214 NYSE DOC Thu, Dec 24, 2020 17.91 18.01 17.81 17.98
213 NYSE DOC Wed, Dec 23, 2020 18.15 18.29 17.79 17.83
212 NYSE DOC Tue, Dec 22, 2020 17.91 18.11 17.73 18.09
211 NYSE DOC Mon, Dec 21, 2020 17.75 17.88 17.63 17.84
210 NYSE DOC Fri, Dec 18, 2020 18.32 18.38 17.82 17.97
209 NYSE DOC Thu, Dec 17, 2020 18.32 18.38 18.11 18.31
208 NYSE DOC Wed, Dec 16, 2020 18.34 18.46 18.22 18.28
207 NYSE DOC Tue, Dec 15, 2020 17.95 18.26 17.78 18.25
206 NYSE DOC Mon, Dec 14, 2020 18.02 18.17 17.86 17.88
205 NYSE DOC Fri, Dec 11, 2020 17.65 18.06 17.64 18.05
204 NYSE DOC Thu, Dec 10, 2020 17.62 17.78 17.50 17.73
203 NYSE DOC Wed, Dec 9, 2020 17.83 17.93 17.42 17.73
202 NYSE DOC Tue, Dec 8, 2020 17.76 17.88 17.67 17.83
201 NYSE DOC Mon, Dec 7, 2020 17.67 17.89 17.59 17.86
200 NYSE DOC Fri, Dec 4, 2020 17.53 17.82 17.52 17.70
199 NYSE DOC Thu, Dec 3, 2020 17.51 17.72 17.44 17.52
198 NYSE DOC Wed, Dec 2, 2020 17.57 17.65 17.29 17.45
197 NYSE DOC Tue, Dec 1, 2020 17.47 17.70 17.37 17.61
196 NYSE DOC Mon, Nov 30, 2020 17.50 17.57 17.30 17.35
195 NYSE DOC Fri, Nov 27, 2020 17.76 17.76 17.40 17.55
194 NYSE DOC Wed, Nov 25, 2020 17.88 17.91 17.56 17.77
193 NYSE DOC Tue, Nov 24, 2020 17.96 18.23 17.79 17.85
192 NYSE DOC Mon, Nov 23, 2020 17.85 18.14 17.73 17.73
191 NYSE DOC Fri, Nov 20, 2020 17.91 17.95 17.62 17.73
190 NYSE DOC Thu, Nov 19, 2020 17.86 18.04 17.68 17.98
189 NYSE DOC Wed, Nov 18, 2020 18.34 18.45 17.91 17.96
188 NYSE DOC Tue, Nov 17, 2020 18.53 18.54 18.21 18.33
187 NYSE DOC Mon, Nov 16, 2020 19.06 19.21 18.54 18.68
186 NYSE DOC Fri, Nov 13, 2020 18.50 18.75 18.49 18.71
185 NYSE DOC Thu, Nov 12, 2020 18.44 18.56 18.09 18.43
184 NYSE DOC Wed, Nov 11, 2020 18.44 18.63 18.07 18.62
183 NYSE DOC Tue, Nov 10, 2020 17.95 18.59 17.76 18.57
182 NYSE DOC Mon, Nov 9, 2020 19.00 20.13 17.80 17.82
181 NYSE DOC Fri, Nov 6, 2020 18.01 18.24 17.61 17.74
180 NYSE DOC Thu, Nov 5, 2020 18.00 18.20 17.85 18.01
179 NYSE DOC Wed, Nov 4, 2020 17.73 18.08 17.53 17.94
178 NYSE DOC Tue, Nov 3, 2020 17.44 17.88 17.17 17.79
177 NYSE DOC Mon, Nov 2, 2020 16.97 17.17 16.78 17.17
176 NYSE DOC Fri, Oct 30, 2020 16.86 16.96 16.60 16.86
175 NYSE DOC Thu, Oct 29, 2020 16.69 16.98 16.48 16.93
174 NYSE DOC Wed, Oct 28, 2020 17.04 17.18 16.60 16.76
173 NYSE DOC Tue, Oct 27, 2020 17.63 17.76 17.31 17.33
172 NYSE DOC Mon, Oct 26, 2020 17.79 17.81 17.45 17.63
171 NYSE DOC Fri, Oct 23, 2020 18.00 18.06 17.71 17.91
170 NYSE DOC Thu, Oct 22, 2020 17.43 17.91 17.43 17.88
169 NYSE DOC Wed, Oct 21, 2020 17.54 17.56 17.28 17.48
168 NYSE DOC Tue, Oct 20, 2020 17.63 17.74 17.49 17.57
167 NYSE DOC Mon, Oct 19, 2020 17.99 17.99 17.46 17.50
166 NYSE DOC Fri, Oct 16, 2020 17.95 18.08 17.66 17.79
165 NYSE DOC Thu, Oct 15, 2020 17.80 18.26 17.73 18.09
164 NYSE DOC Wed, Oct 14, 2020 18.22 18.24 17.84 17.85
163 NYSE DOC Tue, Oct 13, 2020 18.32 18.41 18.05 18.26
162 NYSE DOC Mon, Oct 12, 2020 18.24 18.50 18.14 18.42
161 NYSE DOC Fri, Oct 9, 2020 18.67 18.67 18.22 18.24
160 NYSE DOC Thu, Oct 8, 2020 18.38 18.62 18.32 18.49
159 NYSE DOC Wed, Oct 7, 2020 18.52 18.57 18.23 18.30
158 NYSE DOC Tue, Oct 6, 2020 18.50 18.75 18.23 18.41
157 NYSE DOC Mon, Oct 5, 2020 18.65 18.68 18.17 18.39
156 NYSE DOC Fri, Oct 2, 2020 17.69 18.56 17.56 18.51
155 NYSE DOC Thu, Oct 1, 2020 17.72 17.94 17.57 17.93
154 NYSE DOC Wed, Sep 30, 2020 17.95 18.07 17.71 17.68
153 NYSE DOC Tue, Sep 29, 2020 18.01 18.01 17.56 17.87
152 NYSE DOC Mon, Sep 28, 2020 17.75 18.01 17.60 18.01
151 NYSE DOC Fri, Sep 25, 2020 17.06 17.41 16.99 17.41
150 NYSE DOC Thu, Sep 24, 2020 16.91 17.44 16.90 17.10
149 NYSE DOC Wed, Sep 23, 2020 17.40 17.59 16.80 16.81
148 NYSE DOC Tue, Sep 22, 2020 17.18 17.64 17.18 17.46
147 NYSE DOC Mon, Sep 21, 2020 17.19 17.29 16.90 17.13
146 NYSE DOC Fri, Sep 18, 2020 18.18 18.21 17.45 17.49
145 NYSE DOC Thu, Sep 17, 2020 18.47 18.65 18.13 18.22
144 NYSE DOC Wed, Sep 16, 2020 18.56 18.71 18.38 18.51
143 NYSE DOC Tue, Sep 15, 2020 18.72 18.87 18.45 18.50
142 NYSE DOC Mon, Sep 14, 2020 18.25 18.71 18.15 18.69
141 NYSE DOC Fri, Sep 11, 2020 18.51 18.54 17.94 18.15
140 NYSE DOC Thu, Sep 10, 2020 18.66 18.84 18.48 18.49
139 NYSE DOC Wed, Sep 9, 2020 18.59 18.95 18.45 18.71
138 NYSE DOC Tue, Sep 8, 2020 18.86 18.86 18.36 18.37
137 NYSE DOC Fri, Sep 4, 2020 18.94 19.03 18.54 18.86
136 NYSE DOC Thu, Sep 3, 2020 18.97 19.10 18.73 18.88
135 NYSE DOC Wed, Sep 2, 2020 18.41 18.92 18.23 18.91
134 NYSE DOC Tue, Sep 1, 2020 18.00 18.21 17.76 18.20
133 NYSE DOC Mon, Aug 31, 2020 18.13 18.40 18.11 18.15
132 NYSE DOC Fri, Aug 28, 2020 18.19 18.19 17.87 18.06
131 NYSE DOC Thu, Aug 27, 2020 17.96 18.32 17.95 18.12
130 NYSE DOC Wed, Aug 26, 2020 18.22 18.22 17.69 17.84
129 NYSE DOC Tue, Aug 25, 2020 18.04 18.34 17.94 18.31
128 NYSE DOC Mon, Aug 24, 2020 17.89 18.17 17.63 18.09
127 NYSE DOC Fri, Aug 21, 2020 17.53 17.94 17.53 17.87
126 NYSE DOC Thu, Aug 20, 2020 17.24 17.79 17.16 17.64
125 NYSE DOC Wed, Aug 19, 2020 17.72 17.76 17.29 17.33
124 NYSE DOC Tue, Aug 18, 2020 18.14 18.15 17.69 17.80
123 NYSE DOC Mon, Aug 17, 2020 18.25 18.29 18.05 18.19
122 NYSE DOC Fri, Aug 14, 2020 18.27 18.36 18.10 18.20
121 NYSE DOC Thu, Aug 13, 2020 18.25 18.61 18.18 18.23
120 NYSE DOC Wed, Aug 12, 2020 18.34 18.42 18.20 18.36
119 NYSE DOC Tue, Aug 11, 2020 18.71 18.83 18.16 18.23
118 NYSE DOC Mon, Aug 10, 2020 18.35 18.70 18.21 18.50
117 NYSE DOC Fri, Aug 7, 2020 18.10 18.49 18.09 18.31
116 NYSE DOC Thu, Aug 6, 2020 17.87 18.59 17.87 18.12
115 NYSE DOC Wed, Aug 5, 2020 18.04 18.13 17.77 18.10
114 NYSE DOC Tue, Aug 4, 2020 17.75 18.01 17.73 17.96
113 NYSE DOC Mon, Aug 3, 2020 18.01 18.01 17.50 17.81
112 NYSE DOC Fri, Jul 31, 2020 17.89 18.06 17.71 18.04
111 NYSE DOC Thu, Jul 30, 2020 17.72 18.11 17.67 17.96
110 NYSE DOC Wed, Jul 29, 2020 17.93 18.10 17.80 18.00
109 NYSE DOC Tue, Jul 28, 2020 17.55 17.92 17.39 17.75
108 NYSE DOC Mon, Jul 27, 2020 17.40 17.66 17.15 17.65
107 NYSE DOC Fri, Jul 24, 2020 17.58 17.77 17.38 17.47
106 NYSE DOC Thu, Jul 23, 2020 17.58 17.84 17.47 17.57
105 NYSE DOC Wed, Jul 22, 2020 16.86 17.67 16.74 17.66
104 NYSE DOC Tue, Jul 21, 2020 16.96 17.14 16.87 16.99
103 NYSE DOC Mon, Jul 20, 2020 17.34 17.40 16.77 16.81
102 NYSE DOC Fri, Jul 17, 2020 17.16 17.46 16.94 17.40
101 NYSE DOC Thu, Jul 16, 2020 17.11 17.26 17.00 17.13
100 NYSE DOC Wed, Jul 15, 2020 17.53 17.61 16.93 17.19
99 NYSE DOC Tue, Jul 14, 2020 16.91 17.18 16.80 17.18
98 NYSE DOC Mon, Jul 13, 2020 16.86 17.27 16.64 16.84
97 NYSE DOC Fri, Jul 10, 2020 16.64 16.97 16.55 16.79
96 NYSE DOC Thu, Jul 9, 2020 16.76 16.87 16.42 16.66
95 NYSE DOC Wed, Jul 8, 2020 16.84 16.96 16.63 16.80
94 NYSE DOC Tue, Jul 7, 2020 17.10 17.29 16.86 16.87
93 NYSE DOC Mon, Jul 6, 2020 17.89 17.95 17.31 17.39
92 NYSE DOC Thu, Jul 2, 2020 17.96 18.00 17.27 17.47
91 NYSE DOC Wed, Jul 1, 2020 17.28 17.69 17.18 17.59
90 NYSE DOC Tue, Jun 30, 2020 17.53 17.76 17.38 17.29
89 NYSE DOC Mon, Jun 29, 2020 17.64 17.69 17.14 17.57
88 NYSE DOC Fri, Jun 26, 2020 17.37 17.80 17.19 17.45
87 NYSE DOC Thu, Jun 25, 2020 16.91 17.47 16.84 17.46
86 NYSE DOC Wed, Jun 24, 2020 17.33 17.48 16.48 17.03
85 NYSE DOC Tue, Jun 23, 2020 18.29 18.30 17.54 17.64
84 NYSE DOC Mon, Jun 22, 2020 17.73 18.04 17.35 18.04
83 NYSE DOC Fri, Jun 19, 2020 18.56 18.56 17.75 17.83
82 NYSE DOC Thu, Jun 18, 2020 18.02 18.80 18.00 18.36
81 NYSE DOC Wed, Jun 17, 2020 18.74 18.74 18.15 18.25
80 NYSE DOC Tue, Jun 16, 2020 18.85 18.99 18.45 18.69
79 NYSE DOC Mon, Jun 15, 2020 17.11 18.41 17.02 18.16
78 NYSE DOC Fri, Jun 12, 2020 17.76 17.76 17.24 17.68
77 NYSE DOC Thu, Jun 11, 2020 17.18 17.55 17.03 17.07
76 NYSE DOC Wed, Jun 10, 2020 18.42 18.44 17.79 18.01
75 NYSE DOC Tue, Jun 9, 2020 18.23 18.62 17.96 18.45
74 NYSE DOC Mon, Jun 8, 2020 18.50 18.69 18.25 18.61
73 NYSE DOC Fri, Jun 5, 2020 18.29 18.73 18.11 18.15
72 NYSE DOC Thu, Jun 4, 2020 17.91 17.98 17.59 17.75
71 NYSE DOC Wed, Jun 3, 2020 17.95 18.16 17.80 18.06
70 NYSE DOC Tue, Jun 2, 2020 17.60 17.82 17.38 17.69
69 NYSE DOC Mon, Jun 1, 2020 17.32 17.63 17.19 17.41
68 NYSE DOC Fri, May 29, 2020 17.33 17.46 17.07 17.27
67 NYSE DOC Thu, May 28, 2020 17.93 17.93 17.35 17.44
66 NYSE DOC Wed, May 27, 2020 17.84 18.06 17.46 17.79
65 NYSE DOC Tue, May 26, 2020 17.24 17.81 17.06 17.66
64 NYSE DOC Fri, May 22, 2020 16.60 16.80 16.37 16.68
63 NYSE DOC Thu, May 21, 2020 16.69 17.13 16.37 16.58
62 NYSE DOC Wed, May 20, 2020 16.76 17.00 16.47 16.79
61 NYSE DOC Tue, May 19, 2020 17.75 17.75 16.63 16.76
60 NYSE DOC Mon, May 18, 2020 15.75 16.37 15.75 16.18
59 NYSE DOC Fri, May 15, 2020 14.99 15.29 14.73 15.23
58 NYSE DOC Thu, May 14, 2020 14.75 15.05 14.45 15.05
57 NYSE DOC Wed, May 13, 2020 15.36 15.41 14.94 15.02
56 NYSE DOC Tue, May 12, 2020 16.45 16.50 15.53 15.53
55 NYSE DOC Mon, May 11, 2020 15.90 16.54 15.74 16.40
54 NYSE DOC Fri, May 8, 2020 15.63 15.99 15.45 15.93
53 NYSE DOC Thu, May 7, 2020 15.25 15.70 14.87 15.38
52 NYSE DOC Wed, May 6, 2020 14.73 14.96 14.50 14.77
51 NYSE DOC Tue, May 5, 2020 14.92 15.16 14.75 14.76
50 NYSE DOC Mon, May 4, 2020 14.35 14.78 14.30 14.71
49 NYSE DOC Fri, May 1, 2020 14.99 15.14 14.45 14.56
48 NYSE DOC Thu, Apr 30, 2020 15.26 15.54 15.05 15.42
47 NYSE DOC Wed, Apr 29, 2020 15.84 15.96 15.46 15.62
46 NYSE DOC Tue, Apr 28, 2020 15.22 15.70 15.19 15.26
45 NYSE DOC Mon, Apr 27, 2020 14.58 14.94 14.48 14.70
44 NYSE DOC Fri, Apr 24, 2020 14.54 14.64 14.20 14.48
43 NYSE DOC Thu, Apr 23, 2020 14.92 15.01 14.49 14.55
42 NYSE DOC Wed, Apr 22, 2020 15.30 15.50 14.91 14.96
41 NYSE DOC Tue, Apr 21, 2020 15.05 15.45 14.81 15.02
40 NYSE DOC Mon, Apr 20, 2020 15.52 15.85 15.33 15.55
39 NYSE DOC Fri, Apr 17, 2020 15.75 16.20 15.55 15.84
38 NYSE DOC Thu, Apr 16, 2020 15.60 15.77 15.10 15.22
37 NYSE DOC Wed, Apr 15, 2020 15.91 16.17 15.38 15.58
36 NYSE DOC Tue, Apr 14, 2020 16.69 17.04 16.58 16.69
35 NYSE DOC Mon, Apr 13, 2020 16.52 16.57 15.87 16.23
34 NYSE DOC Thu, Apr 9, 2020 15.75 16.82 15.75 16.61
33 NYSE DOC Wed, Apr 8, 2020 14.34 15.60 14.07 15.54
32 NYSE DOC Tue, Apr 7, 2020 14.00 14.93 14.00 14.11
31 NYSE DOC Mon, Apr 6, 2020 13.40 14.08 13.25 13.79
30 NYSE DOC Fri, Apr 3, 2020 13.20 13.30 12.56 12.84
29 NYSE DOC Thu, Apr 2, 2020 12.58 13.31 12.58 13.26
28 NYSE DOC Wed, Apr 1, 2020 13.19 13.50 12.33 12.76
27 NYSE DOC Tue, Mar 31, 2020 14.29 14.43 13.41 13.71
26 NYSE DOC Mon, Mar 30, 2020 14.72 14.79 13.64 14.44
25 NYSE DOC Fri, Mar 27, 2020 14.39 15.32 13.94 14.69
24 NYSE DOC Thu, Mar 26, 2020 13.88 14.91 13.42 14.75
23 NYSE DOC Wed, Mar 25, 2020 13.51 14.29 13.04 13.71
22 NYSE DOC Tue, Mar 24, 2020 13.09 14.05 12.50 13.53
21 NYSE DOC Mon, Mar 23, 2020 12.62 12.69 11.59 12.51
20 NYSE DOC Fri, Mar 20, 2020 13.38 13.91 12.31 12.69
19 NYSE DOC Thu, Mar 19, 2020 11.54 13.91 11.01 13.35
18 NYSE DOC Wed, Mar 18, 2020 14.40 15.14 11.56 11.61
17 NYSE DOC Tue, Mar 17, 2020 15.35 15.92 14.52 15.22
16 NYSE DOC Mon, Mar 16, 2020 15.61 16.24 14.92 15.07
15 NYSE DOC Fri, Mar 13, 2020 17.62 17.79 15.62 17.21
14 NYSE DOC Thu, Mar 12, 2020 17.15 18.16 14.98 16.72
13 NYSE DOC Wed, Mar 11, 2020 19.36 19.39 18.41 18.49
12 NYSE DOC Tue, Mar 10, 2020 19.36 19.84 18.73 19.80
11 NYSE DOC Mon, Mar 9, 2020 19.53 19.73 19.00 19.10
10 NYSE DOC Fri, Mar 6, 2020 19.96 20.32 19.55 20.27
9 NYSE DOC Thu, Mar 5, 2020 19.88 20.38 19.65 20.38
8 NYSE DOC Wed, Mar 4, 2020 19.57 20.19 19.51 20.15
7 NYSE DOC Tue, Mar 3, 2020 19.39 19.86 19.10 19.32
6 NYSE DOC Mon, Mar 2, 2020 18.99 19.30 18.78 19.30
5 NYSE DOC Fri, Feb 28, 2020 19.00 19.08 18.31 18.86
4 NYSE DOC Thu, Feb 27, 2020 20.08 20.60 19.39 19.42
3 NYSE DOC Wed, Feb 26, 2020 20.33 20.78 20.17 20.28
2 NYSE DOC Tue, Feb 25, 2020 20.71 20.75 20.22 20.30
1 NYSE DOC Mon, Feb 24, 2020 20.44 20.71 20.41 20.67
# 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