Angel Oak Financial Strats Income Term NYSE:FINS Historical Prices

Below are the 1233 trading days of historical prices for FINS.

# Exchange Symbol Date Open High Low Close
1233 NYSE FINS Fri, Apr 19, 2024 12.36 12.39 12.33 12.39
1232 NYSE FINS Thu, Apr 18, 2024 12.32 12.40 12.32 12.33
1231 NYSE FINS Wed, Apr 17, 2024 12.30 12.46 12.22 12.29
1230 NYSE FINS Tue, Apr 16, 2024 12.25 12.33 12.22 12.31
1229 NYSE FINS Mon, Apr 15, 2024 12.29 12.35 12.25 12.30
1228 NYSE FINS Fri, Apr 12, 2024 12.44 12.44 12.34 12.26
1227 NYSE FINS Thu, Apr 11, 2024 12.45 12.45 12.40 12.44
1226 NYSE FINS Wed, Apr 10, 2024 12.37 12.46 12.37 12.40
1225 NYSE FINS Tue, Apr 9, 2024 12.43 12.44 12.38 12.44
1224 NYSE FINS Mon, Apr 8, 2024 12.39 12.47 12.37 12.41
1223 NYSE FINS Fri, Apr 5, 2024 12.42 12.47 12.39 12.42
1222 NYSE FINS Thu, Apr 4, 2024 12.48 12.48 12.43 12.44
1221 NYSE FINS Wed, Apr 3, 2024 12.40 12.50 12.39 12.50
1220 NYSE FINS Tue, Apr 2, 2024 12.46 12.50 12.42 12.44
1219 NYSE FINS Mon, Apr 1, 2024 12.44 12.55 12.42 12.50
1218 NYSE FINS Thu, Mar 28, 2024 12.50 12.50 12.43 12.49
1217 NYSE FINS Wed, Mar 27, 2024 12.46 12.46 12.34 12.44
1216 NYSE FINS Tue, Mar 26, 2024 12.46 12.46 12.30 12.45
1215 NYSE FINS Mon, Mar 25, 2024 12.48 12.48 12.38 12.42
1214 NYSE FINS Fri, Mar 22, 2024 12.40 12.45 12.37 12.45
1213 NYSE FINS Thu, Mar 21, 2024 12.30 12.41 12.30 12.37
1212 NYSE FINS Wed, Mar 20, 2024 12.28 12.33 12.24 12.29
1211 NYSE FINS Tue, Mar 19, 2024 12.40 12.40 12.25 12.30
1210 NYSE FINS Mon, Mar 18, 2024 12.36 12.40 12.36 12.38
1209 NYSE FINS Fri, Mar 15, 2024 12.36 12.39 12.33 12.38
1208 NYSE FINS Thu, Mar 14, 2024 12.33 12.35 12.33 12.35
1207 NYSE FINS Wed, Mar 13, 2024 12.31 12.35 12.31 12.34
1206 NYSE FINS Tue, Mar 12, 2024 12.33 12.38 12.22 12.24
1205 NYSE FINS Mon, Mar 11, 2024 12.35 12.37 12.33 12.35
1204 NYSE FINS Fri, Mar 8, 2024 12.33 12.34 12.30 12.33
1203 NYSE FINS Thu, Mar 7, 2024 12.25 12.32 12.25 12.32
1202 NYSE FINS Wed, Mar 6, 2024 12.27 12.31 12.27 12.28
1201 NYSE FINS Tue, Mar 5, 2024 12.32 12.32 12.20 12.28
1200 NYSE FINS Mon, Mar 4, 2024 12.29 12.33 12.27 12.29
1199 NYSE FINS Fri, Mar 1, 2024 12.29 12.29 12.24 12.27
1198 NYSE FINS Thu, Feb 29, 2024 12.25 12.29 12.17 12.24
1197 NYSE FINS Wed, Feb 28, 2024 12.17 12.23 12.15 12.21
1196 NYSE FINS Tue, Feb 27, 2024 12.25 12.25 12.16 12.17
1195 NYSE FINS Mon, Feb 26, 2024 12.18 12.24 12.16 12.20
1194 NYSE FINS Fri, Feb 23, 2024 12.17 12.26 12.15 12.18
1193 NYSE FINS Thu, Feb 22, 2024 12.18 12.22 12.16 12.20
1192 NYSE FINS Wed, Feb 21, 2024 12.18 12.23 12.15 12.20
1191 NYSE FINS Tue, Feb 20, 2024 12.24 12.25 12.18 12.21
1190 NYSE FINS Fri, Feb 16, 2024 12.30 12.30 12.18 12.23
1189 NYSE FINS Thu, Feb 15, 2024 12.31 12.34 12.23 12.32
1188 NYSE FINS Wed, Feb 14, 2024 12.25 12.30 12.20 12.27
1187 NYSE FINS Tue, Feb 13, 2024 12.39 12.40 12.30 12.20
1186 NYSE FINS Mon, Feb 12, 2024 12.36 12.45 12.36 12.42
1185 NYSE FINS Fri, Feb 9, 2024 12.33 12.42 12.33 12.36
1184 NYSE FINS Thu, Feb 8, 2024 12.40 12.40 12.31 12.37
1183 NYSE FINS Wed, Feb 7, 2024 12.43 12.44 12.36 12.42
1182 NYSE FINS Tue, Feb 6, 2024 12.33 12.45 12.30 12.38
1181 NYSE FINS Mon, Feb 5, 2024 12.31 12.34 12.25 12.29
1180 NYSE FINS Fri, Feb 2, 2024 12.23 12.30 12.21 12.29
1179 NYSE FINS Thu, Feb 1, 2024 12.25 12.35 12.20 12.30
1178 NYSE FINS Wed, Jan 31, 2024 12.22 12.25 12.14 12.23
1177 NYSE FINS Tue, Jan 30, 2024 12.21 12.22 12.18 12.20
1176 NYSE FINS Mon, Jan 29, 2024 12.21 12.22 12.18 12.19
1175 NYSE FINS Fri, Jan 26, 2024 12.15 12.20 12.10 12.17
1174 NYSE FINS Thu, Jan 25, 2024 12.15 12.15 12.10 12.14
1173 NYSE FINS Wed, Jan 24, 2024 12.09 12.16 12.09 12.15
1172 NYSE FINS Tue, Jan 23, 2024 12.10 12.10 12.03 12.06
1171 NYSE FINS Mon, Jan 22, 2024 12.08 12.15 12.02 12.06
1170 NYSE FINS Fri, Jan 19, 2024 12.00 12.15 11.87 11.99
1169 NYSE FINS Thu, Jan 18, 2024 12.02 12.05 11.94 11.95
1168 NYSE FINS Wed, Jan 17, 2024 11.95 12.02 11.88 12.00
1167 NYSE FINS Tue, Jan 16, 2024 12.00 12.09 11.98 12.01
1166 NYSE FINS Fri, Jan 12, 2024 12.09 12.15 12.06 12.01
1165 NYSE FINS Thu, Jan 11, 2024 12.12 12.15 12.04 12.09
1164 NYSE FINS Wed, Jan 10, 2024 12.05 12.15 12.05 12.14
1163 NYSE FINS Tue, Jan 9, 2024 11.99 12.13 11.98 12.10
1162 NYSE FINS Mon, Jan 8, 2024 11.97 12.04 11.94 12.00
1161 NYSE FINS Fri, Jan 5, 2024 11.90 11.93 11.87 11.93
1160 NYSE FINS Thu, Jan 4, 2024 11.80 11.90 11.80 11.87
1159 NYSE FINS Wed, Jan 3, 2024 11.90 11.94 11.82 11.85
1158 NYSE FINS Tue, Jan 2, 2024 11.90 11.96 11.83 11.90
1157 NYSE FINS Fri, Dec 29, 2023 11.93 11.93 11.88 11.91
1156 NYSE FINS Thu, Dec 28, 2023 11.95 12.03 11.91 11.95
1155 NYSE FINS Wed, Dec 27, 2023 11.88 11.99 11.88 11.97
1154 NYSE FINS Tue, Dec 26, 2023 11.80 11.92 11.80 11.89
1153 NYSE FINS Fri, Dec 22, 2023 11.86 11.89 11.74 11.81
1152 NYSE FINS Thu, Dec 21, 2023 11.83 11.93 11.82 11.82
1151 NYSE FINS Wed, Dec 20, 2023 11.76 11.92 11.76 11.82
1150 NYSE FINS Tue, Dec 19, 2023 11.86 11.95 11.78 11.83
1149 NYSE FINS Mon, Dec 18, 2023 11.89 12.02 11.71 11.85
1148 NYSE FINS Fri, Dec 15, 2023 12.01 12.10 11.82 11.90
1147 NYSE FINS Thu, Dec 14, 2023 12.04 12.19 12.04 12.05
1146 NYSE FINS Wed, Dec 13, 2023 11.85 12.12 11.85 11.99
1145 NYSE FINS Tue, Dec 12, 2023 11.92 11.95 11.85 11.91
1144 NYSE FINS Mon, Dec 11, 2023 12.02 12.05 11.83 11.91
1143 NYSE FINS Fri, Dec 8, 2023 12.08 12.09 12.01 12.03
1142 NYSE FINS Thu, Dec 7, 2023 12.05 12.12 12.01 12.07
1141 NYSE FINS Wed, Dec 6, 2023 12.11 12.19 12.06 12.06
1140 NYSE FINS Tue, Dec 5, 2023 12.08 12.21 12.08 12.17
1139 NYSE FINS Mon, Dec 4, 2023 12.10 12.20 12.00 12.10
1138 NYSE FINS Fri, Dec 1, 2023 12.01 12.22 12.01 12.20
1137 NYSE FINS Thu, Nov 30, 2023 12.10 12.18 12.04 12.10
1136 NYSE FINS Wed, Nov 29, 2023 12.05 12.18 12.04 12.05
1135 NYSE FINS Tue, Nov 28, 2023 12.16 12.19 12.05 12.08
1134 NYSE FINS Mon, Nov 27, 2023 12.25 12.25 12.08 12.10
1133 NYSE FINS Fri, Nov 24, 2023 12.10 12.29 12.10 12.23
1132 NYSE FINS Wed, Nov 22, 2023 12.05 12.24 12.05 12.16
1131 NYSE FINS Tue, Nov 21, 2023 12.04 12.11 11.96 12.07
1130 NYSE FINS Mon, Nov 20, 2023 12.18 12.30 12.00 12.03
1129 NYSE FINS Fri, Nov 17, 2023 12.08 12.20 12.08 12.18
1128 NYSE FINS Thu, Nov 16, 2023 12.18 12.20 12.06 12.06
1127 NYSE FINS Wed, Nov 15, 2023 12.21 12.30 12.14 12.29
1126 NYSE FINS Tue, Nov 14, 2023 12.18 12.40 12.18 12.16
1125 NYSE FINS Mon, Nov 13, 2023 12.17 12.18 12.11 12.16
1124 NYSE FINS Fri, Nov 10, 2023 12.17 12.17 12.08 12.13
1123 NYSE FINS Thu, Nov 9, 2023 12.11 12.17 12.06 12.17
1122 NYSE FINS Wed, Nov 8, 2023 12.03 12.12 12.00 12.09
1121 NYSE FINS Tue, Nov 7, 2023 12.26 12.33 12.01 12.04
1120 NYSE FINS Mon, Nov 6, 2023 12.34 12.49 12.25 12.33
1119 NYSE FINS Fri, Nov 3, 2023 12.32 12.46 12.32 12.38
1118 NYSE FINS Thu, Nov 2, 2023 11.97 12.18 11.97 12.18
1117 NYSE FINS Wed, Nov 1, 2023 11.91 12.23 11.91 11.95
1116 NYSE FINS Tue, Oct 31, 2023 11.95 11.99 11.84 11.96
1115 NYSE FINS Mon, Oct 30, 2023 11.75 11.87 11.73 11.81
1114 NYSE FINS Fri, Oct 27, 2023 11.75 11.99 11.66 11.73
1113 NYSE FINS Thu, Oct 26, 2023 11.71 11.73 11.68 11.70
1112 NYSE FINS Wed, Oct 25, 2023 11.83 11.83 11.70 11.73
1111 NYSE FINS Tue, Oct 24, 2023 11.76 11.90 11.75 11.85
1110 NYSE FINS Mon, Oct 23, 2023 11.75 11.85 11.74 11.78
1109 NYSE FINS Fri, Oct 20, 2023 11.75 11.88 11.75 11.77
1108 NYSE FINS Thu, Oct 19, 2023 11.87 11.90 11.77 11.81
1107 NYSE FINS Wed, Oct 18, 2023 11.91 11.91 11.78 11.88
1106 NYSE FINS Tue, Oct 17, 2023 12.04 12.04 11.84 11.85
1105 NYSE FINS Mon, Oct 16, 2023 11.96 12.05 11.85 11.98
1104 NYSE FINS Fri, Oct 13, 2023 11.94 12.16 11.92 11.90
1103 NYSE FINS Thu, Oct 12, 2023 12.06 12.12 11.95 12.00
1102 NYSE FINS Wed, Oct 11, 2023 12.28 12.30 12.03 12.15
1101 NYSE FINS Tue, Oct 10, 2023 12.29 12.32 12.16 12.23
1100 NYSE FINS Mon, Oct 9, 2023 11.92 12.30 11.92 12.29
1099 NYSE FINS Fri, Oct 6, 2023 11.90 12.00 11.74 12.00
1098 NYSE FINS Thu, Oct 5, 2023 11.99 12.09 11.92 11.94
1097 NYSE FINS Wed, Oct 4, 2023 11.90 12.03 11.90 12.03
1096 NYSE FINS Tue, Oct 3, 2023 12.08 12.08 11.83 11.90
1095 NYSE FINS Mon, Oct 2, 2023 12.00 12.13 11.96 12.03
1094 NYSE FINS Fri, Sep 29, 2023 12.18 12.18 11.97 12.04
1093 NYSE FINS Thu, Sep 28, 2023 11.90 12.09 11.90 12.01
1092 NYSE FINS Wed, Sep 27, 2023 11.89 12.00 11.84 11.93
1091 NYSE FINS Tue, Sep 26, 2023 11.90 11.95 11.75 11.84
1090 NYSE FINS Mon, Sep 25, 2023 11.84 11.94 11.84 11.90
1089 NYSE FINS Fri, Sep 22, 2023 11.78 11.91 11.78 11.86
1088 NYSE FINS Thu, Sep 21, 2023 11.83 11.86 11.76 11.81
1087 NYSE FINS Wed, Sep 20, 2023 11.88 11.90 11.81 11.84
1086 NYSE FINS Tue, Sep 19, 2023 11.91 11.97 11.78 11.88
1085 NYSE FINS Mon, Sep 18, 2023 11.92 11.95 11.86 11.93
1084 NYSE FINS Fri, Sep 15, 2023 11.86 11.94 11.85 11.92
1083 NYSE FINS Thu, Sep 14, 2023 11.91 11.93 11.82 11.88
1082 NYSE FINS Wed, Sep 13, 2023 12.05 12.07 11.94 11.86
1081 NYSE FINS Tue, Sep 12, 2023 12.13 12.13 11.90 12.00
1080 NYSE FINS Mon, Sep 11, 2023 12.18 12.18 12.06 12.15
1079 NYSE FINS Fri, Sep 8, 2023 12.00 12.18 12.00 12.15
1078 NYSE FINS Thu, Sep 7, 2023 11.94 12.05 11.94 12.04
1077 NYSE FINS Wed, Sep 6, 2023 11.84 11.97 11.84 11.95
1076 NYSE FINS Tue, Sep 5, 2023 11.94 11.95 11.85 11.86
1075 NYSE FINS Fri, Sep 1, 2023 11.85 11.95 11.83 11.94
1074 NYSE FINS Thu, Aug 31, 2023 11.90 11.90 11.78 11.83
1073 NYSE FINS Wed, Aug 30, 2023 11.71 11.82 11.71 11.80
1072 NYSE FINS Tue, Aug 29, 2023 11.69 11.74 11.65 11.70
1071 NYSE FINS Mon, Aug 28, 2023 11.66 11.72 11.61 11.66
1070 NYSE FINS Fri, Aug 25, 2023 11.70 11.71 11.65 11.66
1069 NYSE FINS Thu, Aug 24, 2023 11.76 11.87 11.68 11.68
1068 NYSE FINS Wed, Aug 23, 2023 11.69 11.75 11.65 11.72
1067 NYSE FINS Tue, Aug 22, 2023 11.68 11.74 11.66 11.66
1066 NYSE FINS Mon, Aug 21, 2023 11.71 11.74 11.64 11.65
1065 NYSE FINS Fri, Aug 18, 2023 11.77 11.85 11.61 11.69
1064 NYSE FINS Thu, Aug 17, 2023 11.87 11.88 11.76 11.79
1063 NYSE FINS Wed, Aug 16, 2023 11.83 11.92 11.81 11.82
1062 NYSE FINS Tue, Aug 15, 2023 11.90 11.98 11.90 11.87
1061 NYSE FINS Mon, Aug 14, 2023 11.98 12.00 11.97 12.00
1060 NYSE FINS Fri, Aug 11, 2023 11.98 11.98 11.91 11.96
1059 NYSE FINS Thu, Aug 10, 2023 11.90 11.98 11.89 11.94
1058 NYSE FINS Wed, Aug 9, 2023 11.80 11.94 11.80 11.93
1057 NYSE FINS Tue, Aug 8, 2023 11.79 11.87 11.76 11.80
1056 NYSE FINS Mon, Aug 7, 2023 11.77 11.84 11.77 11.81
1055 NYSE FINS Fri, Aug 4, 2023 11.73 11.77 11.70 11.77
1054 NYSE FINS Thu, Aug 3, 2023 11.72 11.87 11.67 11.67
1053 NYSE FINS Wed, Aug 2, 2023 11.81 11.85 11.75 11.75
1052 NYSE FINS Tue, Aug 1, 2023 11.90 11.90 11.78 11.79
1051 NYSE FINS Mon, Jul 31, 2023 11.97 11.97 11.83 11.86
1050 NYSE FINS Fri, Jul 28, 2023 11.83 11.88 11.76 11.86
1049 NYSE FINS Thu, Jul 27, 2023 11.86 11.87 11.76 11.76
1048 NYSE FINS Wed, Jul 26, 2023 11.80 11.89 11.75 11.80
1047 NYSE FINS Tue, Jul 25, 2023 11.80 11.89 11.78 11.81
1046 NYSE FINS Mon, Jul 24, 2023 11.78 12.00 11.76 11.80
1045 NYSE FINS Fri, Jul 21, 2023 11.82 11.83 11.74 11.79
1044 NYSE FINS Thu, Jul 20, 2023 11.72 11.81 11.72 11.77
1043 NYSE FINS Wed, Jul 19, 2023 11.83 11.85 11.76 11.76
1042 NYSE FINS Tue, Jul 18, 2023 11.84 11.90 11.76 11.85
1041 NYSE FINS Mon, Jul 17, 2023 11.91 11.91 11.76 11.77
1040 NYSE FINS Fri, Jul 14, 2023 11.89 11.90 11.78 11.80
1039 NYSE FINS Thu, Jul 13, 2023 11.98 11.99 11.92 11.85
1038 NYSE FINS Wed, Jul 12, 2023 11.94 11.99 11.88 11.97
1037 NYSE FINS Tue, Jul 11, 2023 11.86 11.90 11.84 11.86
1036 NYSE FINS Mon, Jul 10, 2023 11.85 11.87 11.78 11.84
1035 NYSE FINS Fri, Jul 7, 2023 11.73 11.86 11.73 11.80
1034 NYSE FINS Thu, Jul 6, 2023 11.66 11.76 11.66 11.75
1033 NYSE FINS Wed, Jul 5, 2023 11.80 11.86 11.78 11.81
1032 NYSE FINS Mon, Jul 3, 2023 11.79 11.90 11.71 11.80
1031 NYSE FINS Fri, Jun 30, 2023 11.84 11.95 11.76 11.81
1030 NYSE FINS Thu, Jun 29, 2023 11.84 11.94 11.80 11.84
1029 NYSE FINS Wed, Jun 28, 2023 11.86 11.91 11.78 11.91
1028 NYSE FINS Tue, Jun 27, 2023 11.89 11.89 11.85 11.87
1027 NYSE FINS Mon, Jun 26, 2023 11.84 11.95 11.84 11.89
1026 NYSE FINS Fri, Jun 23, 2023 11.93 11.97 11.83 11.89
1025 NYSE FINS Thu, Jun 22, 2023 12.04 12.11 11.90 11.93
1024 NYSE FINS Wed, Jun 21, 2023 12.11 12.11 12.01 12.08
1023 NYSE FINS Tue, Jun 20, 2023 12.02 12.18 12.00 12.10
1022 NYSE FINS Fri, Jun 16, 2023 12.05 12.17 12.03 12.12
1021 NYSE FINS Thu, Jun 15, 2023 12.01 12.11 11.95 12.10
1020 NYSE FINS Wed, Jun 14, 2023 12.06 12.12 12.02 12.00
1019 NYSE FINS Tue, Jun 13, 2023 12.07 12.12 12.05 12.10
1018 NYSE FINS Mon, Jun 12, 2023 12.05 12.12 12.03 12.10
1017 NYSE FINS Fri, Jun 9, 2023 11.88 12.09 11.82 12.03
1016 NYSE FINS Thu, Jun 8, 2023 11.79 12.01 11.79 11.95
1015 NYSE FINS Wed, Jun 7, 2023 11.82 11.88 11.76 11.76
1014 NYSE FINS Tue, Jun 6, 2023 11.70 11.85 11.70 11.82
1013 NYSE FINS Mon, Jun 5, 2023 11.72 11.75 11.68 11.78
1012 NYSE FINS Fri, Jun 2, 2023 11.75 11.85 11.71 11.78
1011 NYSE FINS Thu, Jun 1, 2023 11.72 11.75 11.68 11.74
1010 NYSE FINS Wed, May 31, 2023 11.70 11.74 11.64 11.72
1009 NYSE FINS Tue, May 30, 2023 11.67 11.73 11.67 11.69
1008 NYSE FINS Fri, May 26, 2023 11.68 11.73 11.68 11.68
1007 NYSE FINS Thu, May 25, 2023 11.70 11.75 11.65 11.69
1006 NYSE FINS Wed, May 24, 2023 11.70 11.81 11.70 11.71
1005 NYSE FINS Tue, May 23, 2023 11.72 11.77 11.72 11.72
1004 NYSE FINS Mon, May 22, 2023 11.75 11.92 11.74 11.75
1003 NYSE FINS Fri, May 19, 2023 11.75 11.80 11.74 11.75
1002 NYSE FINS Thu, May 18, 2023 11.78 11.84 11.78 11.78
1001 NYSE FINS Wed, May 17, 2023 11.74 11.83 11.71 11.78
1000 NYSE FINS Tue, May 16, 2023 11.79 11.81 11.76 11.78
999 NYSE FINS Mon, May 15, 2023 11.82 11.93 11.82 11.81
998 NYSE FINS Fri, May 12, 2023 11.84 11.99 11.84 11.84
997 NYSE FINS Thu, May 11, 2023 11.91 11.92 11.84 11.85
996 NYSE FINS Wed, May 10, 2023 11.92 12.05 11.88 11.88
995 NYSE FINS Tue, May 9, 2023 11.90 11.94 11.84 11.93
994 NYSE FINS Mon, May 8, 2023 11.94 11.94 11.84 11.85
993 NYSE FINS Fri, May 5, 2023 12.02 12.03 11.95 11.95
992 NYSE FINS Thu, May 4, 2023 12.08 12.10 12.02 12.03
991 NYSE FINS Wed, May 3, 2023 12.12 12.18 12.12 12.12
990 NYSE FINS Tue, May 2, 2023 12.15 12.18 12.08 12.11
989 NYSE FINS Mon, May 1, 2023 12.21 12.21 12.12 12.15
988 NYSE FINS Fri, Apr 28, 2023 12.14 12.30 12.11 12.16
987 NYSE FINS Thu, Apr 27, 2023 12.14 12.14 12.08 12.11
986 NYSE FINS Wed, Apr 26, 2023 12.12 12.14 12.09 12.12
985 NYSE FINS Tue, Apr 25, 2023 12.08 12.11 12.07 12.10
984 NYSE FINS Mon, Apr 24, 2023 12.08 12.13 12.08 12.08
983 NYSE FINS Fri, Apr 21, 2023 12.11 12.11 12.03 12.07
982 NYSE FINS Thu, Apr 20, 2023 12.05 12.12 12.00 12.07
981 NYSE FINS Wed, Apr 19, 2023 12.02 12.07 12.02 12.04
980 NYSE FINS Tue, Apr 18, 2023 12.02 12.07 12.02 12.04
979 NYSE FINS Mon, Apr 17, 2023 12.14 12.14 12.00 12.02
978 NYSE FINS Fri, Apr 14, 2023 12.16 12.16 12.08 12.09
977 NYSE FINS Thu, Apr 13, 2023 12.22 12.22 12.10 12.12
976 NYSE FINS Wed, Apr 12, 2023 12.22 12.33 12.21 12.12
975 NYSE FINS Tue, Apr 11, 2023 12.19 12.26 12.17 12.23
974 NYSE FINS Mon, Apr 10, 2023 12.26 12.26 12.13 12.17
973 NYSE FINS Thu, Apr 6, 2023 12.31 12.35 12.25 12.25
972 NYSE FINS Wed, Apr 5, 2023 12.32 12.39 12.27 12.27
971 NYSE FINS Tue, Apr 4, 2023 12.36 12.36 12.27 12.31
970 NYSE FINS Mon, Apr 3, 2023 12.31 12.39 12.28 12.34
969 NYSE FINS Fri, Mar 31, 2023 12.48 12.57 12.33 12.33
968 NYSE FINS Thu, Mar 30, 2023 12.33 12.41 12.33 12.37
967 NYSE FINS Wed, Mar 29, 2023 12.33 12.37 12.29 12.31
966 NYSE FINS Tue, Mar 28, 2023 12.37 12.43 12.29 12.31
965 NYSE FINS Mon, Mar 27, 2023 12.38 12.38 12.28 12.29
964 NYSE FINS Fri, Mar 24, 2023 12.39 12.44 12.36 12.38
963 NYSE FINS Thu, Mar 23, 2023 12.32 12.40 12.32 12.34
962 NYSE FINS Wed, Mar 22, 2023 12.35 12.51 12.25 12.32
961 NYSE FINS Tue, Mar 21, 2023 12.43 12.60 12.33 12.35
960 NYSE FINS Mon, Mar 20, 2023 12.47 12.54 12.38 12.38
959 NYSE FINS Fri, Mar 17, 2023 12.56 12.58 12.43 12.43
958 NYSE FINS Thu, Mar 16, 2023 12.49 12.80 12.44 12.56
957 NYSE FINS Wed, Mar 15, 2023 12.65 12.91 12.50 12.41
956 NYSE FINS Tue, Mar 14, 2023 12.49 12.77 12.49 12.55
955 NYSE FINS Mon, Mar 13, 2023 12.58 12.63 12.46 12.46
954 NYSE FINS Fri, Mar 10, 2023 12.87 12.97 12.70 12.70
953 NYSE FINS Thu, Mar 9, 2023 12.92 12.99 12.87 12.87
952 NYSE FINS Wed, Mar 8, 2023 12.97 13.00 12.89 12.91
951 NYSE FINS Tue, Mar 7, 2023 13.01 13.04 12.96 13.00
950 NYSE FINS Mon, Mar 6, 2023 13.07 13.13 12.90 12.97
949 NYSE FINS Fri, Mar 3, 2023 13.02 13.15 13.02 13.10
948 NYSE FINS Thu, Mar 2, 2023 13.11 13.11 12.99 13.02
947 NYSE FINS Wed, Mar 1, 2023 12.98 13.12 12.98 13.11
946 NYSE FINS Tue, Feb 28, 2023 12.97 13.02 12.86 13.00
945 NYSE FINS Mon, Feb 27, 2023 13.00 13.02 12.85 12.85
944 NYSE FINS Fri, Feb 24, 2023 12.95 13.02 12.90 13.00
943 NYSE FINS Thu, Feb 23, 2023 12.94 12.99 12.90 12.95
942 NYSE FINS Wed, Feb 22, 2023 12.94 13.03 12.90 12.94
941 NYSE FINS Tue, Feb 21, 2023 12.97 13.02 12.93 12.93
940 NYSE FINS Fri, Feb 17, 2023 13.00 13.03 12.99 13.02
939 NYSE FINS Thu, Feb 16, 2023 13.08 13.15 13.00 13.01
938 NYSE FINS Wed, Feb 15, 2023 13.04 13.18 13.02 13.03
937 NYSE FINS Tue, Feb 14, 2023 13.05 13.15 13.04 13.05
936 NYSE FINS Mon, Feb 13, 2023 13.11 13.18 13.00 13.05
935 NYSE FINS Fri, Feb 10, 2023 13.23 13.39 13.20 13.11
934 NYSE FINS Thu, Feb 9, 2023 13.30 13.34 13.23 13.24
933 NYSE FINS Wed, Feb 8, 2023 13.35 13.40 13.22 13.26
932 NYSE FINS Tue, Feb 7, 2023 13.32 13.39 13.29 13.32
931 NYSE FINS Mon, Feb 6, 2023 13.41 13.41 13.26 13.27
930 NYSE FINS Fri, Feb 3, 2023 13.30 13.43 13.30 13.40
929 NYSE FINS Thu, Feb 2, 2023 13.28 13.40 13.28 13.38
928 NYSE FINS Wed, Feb 1, 2023 13.34 13.52 13.21 13.26
927 NYSE FINS Tue, Jan 31, 2023 13.34 13.46 13.23 13.36
926 NYSE FINS Mon, Jan 30, 2023 13.20 13.29 13.20 13.24
925 NYSE FINS Fri, Jan 27, 2023 13.24 13.28 13.17 13.21
924 NYSE FINS Thu, Jan 26, 2023 13.20 13.27 13.20 13.26
923 NYSE FINS Wed, Jan 25, 2023 13.20 13.25 13.18 13.20
922 NYSE FINS Tue, Jan 24, 2023 13.19 13.27 13.17 13.22
921 NYSE FINS Mon, Jan 23, 2023 13.23 13.27 13.19 13.19
920 NYSE FINS Fri, Jan 20, 2023 13.18 13.39 13.12 13.19
919 NYSE FINS Thu, Jan 19, 2023 13.25 13.35 13.19 13.20
918 NYSE FINS Wed, Jan 18, 2023 13.28 13.30 13.23 13.28
917 NYSE FINS Tue, Jan 17, 2023 13.11 13.29 13.09 13.25
916 NYSE FINS Fri, Jan 13, 2023 13.15 13.24 13.08 13.14
915 NYSE FINS Thu, Jan 12, 2023 13.19 13.20 13.16 13.10
914 NYSE FINS Wed, Jan 11, 2023 13.19 13.20 13.15 13.15
913 NYSE FINS Tue, Jan 10, 2023 13.17 13.19 13.15 13.16
912 NYSE FINS Mon, Jan 9, 2023 13.09 13.19 13.04 13.15
911 NYSE FINS Fri, Jan 6, 2023 13.07 13.10 12.92 13.09
910 NYSE FINS Thu, Jan 5, 2023 12.96 13.09 12.96 13.06
909 NYSE FINS Wed, Jan 4, 2023 12.86 13.03 12.82 13.01
908 NYSE FINS Tue, Jan 3, 2023 12.83 12.85 12.79 12.83
907 NYSE FINS Fri, Dec 30, 2022 12.80 12.85 12.77 12.81
906 NYSE FINS Thu, Dec 29, 2022 12.88 12.88 12.79 12.85
905 NYSE FINS Wed, Dec 28, 2022 12.81 12.83 12.79 12.80
904 NYSE FINS Tue, Dec 27, 2022 12.87 12.87 12.78 12.80
903 NYSE FINS Fri, Dec 23, 2022 12.85 12.89 12.84 12.89
902 NYSE FINS Thu, Dec 22, 2022 12.93 12.93 12.86 12.88
901 NYSE FINS Wed, Dec 21, 2022 12.89 12.95 12.89 12.92
900 NYSE FINS Tue, Dec 20, 2022 12.87 12.95 12.82 12.83
899 NYSE FINS Mon, Dec 19, 2022 12.89 12.92 12.86 12.90
898 NYSE FINS Fri, Dec 16, 2022 12.84 12.91 12.84 12.89
897 NYSE FINS Thu, Dec 15, 2022 13.00 13.03 12.88 12.90
896 NYSE FINS Wed, Dec 14, 2022 13.09 13.13 13.06 12.97
895 NYSE FINS Tue, Dec 13, 2022 13.19 13.19 13.06 13.08
894 NYSE FINS Mon, Dec 12, 2022 13.11 13.12 13.00 13.10
893 NYSE FINS Fri, Dec 9, 2022 13.04 13.11 12.97 13.10
892 NYSE FINS Thu, Dec 8, 2022 13.04 13.05 12.96 12.98
891 NYSE FINS Wed, Dec 7, 2022 13.06 13.06 13.01 13.04
890 NYSE FINS Tue, Dec 6, 2022 12.98 13.01 12.95 12.96
889 NYSE FINS Mon, Dec 5, 2022 12.98 13.05 12.92 12.94
888 NYSE FINS Fri, Dec 2, 2022 13.12 13.13 13.00 13.04
887 NYSE FINS Thu, Dec 1, 2022 13.04 13.23 13.04 13.18
886 NYSE FINS Wed, Nov 30, 2022 12.88 13.07 12.88 13.01
885 NYSE FINS Tue, Nov 29, 2022 13.03 13.06 12.90 12.91
884 NYSE FINS Mon, Nov 28, 2022 13.08 13.11 12.96 13.01
883 NYSE FINS Fri, Nov 25, 2022 13.07 13.15 13.05 13.07
882 NYSE FINS Wed, Nov 23, 2022 13.03 13.12 12.98 13.07
881 NYSE FINS Tue, Nov 22, 2022 12.95 13.11 12.95 13.07
880 NYSE FINS Mon, Nov 21, 2022 12.94 13.02 12.90 12.93
879 NYSE FINS Fri, Nov 18, 2022 12.98 13.06 12.90 12.90
878 NYSE FINS Thu, Nov 17, 2022 13.11 13.11 12.98 13.02
877 NYSE FINS Wed, Nov 16, 2022 13.13 13.29 13.13 13.13
876 NYSE FINS Tue, Nov 15, 2022 13.20 13.22 13.05 13.16
875 NYSE FINS Mon, Nov 14, 2022 13.21 13.24 13.12 13.03
874 NYSE FINS Fri, Nov 11, 2022 13.18 13.30 13.17 13.19
873 NYSE FINS Thu, Nov 10, 2022 13.02 13.24 13.02 13.19
872 NYSE FINS Wed, Nov 9, 2022 12.88 12.93 12.70 12.89
871 NYSE FINS Tue, Nov 8, 2022 12.85 12.93 12.77 12.91
870 NYSE FINS Mon, Nov 7, 2022 12.84 12.87 12.73 12.83
869 NYSE FINS Fri, Nov 4, 2022 12.82 12.86 12.77 12.82
868 NYSE FINS Thu, Nov 3, 2022 12.69 12.78 12.68 12.77
867 NYSE FINS Wed, Nov 2, 2022 12.79 12.91 12.69 12.70
866 NYSE FINS Tue, Nov 1, 2022 12.93 12.99 12.73 12.83
865 NYSE FINS Mon, Oct 31, 2022 12.89 12.92 12.73 12.76
864 NYSE FINS Fri, Oct 28, 2022 13.00 13.16 12.79 12.81
863 NYSE FINS Thu, Oct 27, 2022 12.94 13.11 12.82 13.03
862 NYSE FINS Wed, Oct 26, 2022 12.85 13.02 12.85 12.91
861 NYSE FINS Tue, Oct 25, 2022 12.77 13.01 12.77 12.86
860 NYSE FINS Mon, Oct 24, 2022 12.76 12.80 12.67 12.75
859 NYSE FINS Fri, Oct 21, 2022 12.52 12.78 12.51 12.69
858 NYSE FINS Thu, Oct 20, 2022 12.59 12.60 12.51 12.58
857 NYSE FINS Wed, Oct 19, 2022 12.60 12.67 12.53 12.56
856 NYSE FINS Tue, Oct 18, 2022 12.73 12.83 12.60 12.71
855 NYSE FINS Mon, Oct 17, 2022 12.58 12.77 12.58 12.63
854 NYSE FINS Fri, Oct 14, 2022 12.76 12.86 12.53 12.55
853 NYSE FINS Thu, Oct 13, 2022 12.70 12.99 12.70 12.72
852 NYSE FINS Wed, Oct 12, 2022 12.91 13.15 12.87 12.91
851 NYSE FINS Tue, Oct 11, 2022 12.90 13.10 12.85 12.93
850 NYSE FINS Mon, Oct 10, 2022 13.01 13.30 12.90 13.00
849 NYSE FINS Fri, Oct 7, 2022 13.28 13.30 13.02 13.05
848 NYSE FINS Thu, Oct 6, 2022 13.41 13.41 13.28 13.29
847 NYSE FINS Wed, Oct 5, 2022 13.33 13.33 13.16 13.30
846 NYSE FINS Tue, Oct 4, 2022 13.35 13.43 13.34 13.37
845 NYSE FINS Mon, Oct 3, 2022 13.47 13.49 13.32 13.35
844 NYSE FINS Fri, Sep 30, 2022 13.38 13.46 13.28 13.40
843 NYSE FINS Thu, Sep 29, 2022 13.41 13.41 13.16 13.19
842 NYSE FINS Wed, Sep 28, 2022 13.01 13.46 13.01 13.35
841 NYSE FINS Tue, Sep 27, 2022 13.16 13.27 12.97 13.05
840 NYSE FINS Mon, Sep 26, 2022 13.34 13.50 13.09 13.09
839 NYSE FINS Fri, Sep 23, 2022 13.51 13.51 13.33 13.42
838 NYSE FINS Thu, Sep 22, 2022 13.38 13.51 13.27 13.51
837 NYSE FINS Wed, Sep 21, 2022 13.32 13.52 13.32 13.38
836 NYSE FINS Tue, Sep 20, 2022 13.38 13.44 13.28 13.29
835 NYSE FINS Mon, Sep 19, 2022 13.33 13.45 13.33 13.39
834 NYSE FINS Fri, Sep 16, 2022 13.62 13.62 13.40 13.48
833 NYSE FINS Thu, Sep 15, 2022 13.80 13.86 13.65 13.69
832 NYSE FINS Wed, Sep 14, 2022 13.78 13.97 13.78 13.76
831 NYSE FINS Tue, Sep 13, 2022 13.96 13.97 13.70 13.81
830 NYSE FINS Mon, Sep 12, 2022 14.05 14.05 13.84 13.97
829 NYSE FINS Fri, Sep 9, 2022 14.01 14.05 14.00 14.02
828 NYSE FINS Thu, Sep 8, 2022 14.02 14.14 14.00 14.00
827 NYSE FINS Wed, Sep 7, 2022 14.11 14.24 14.07 14.13
826 NYSE FINS Tue, Sep 6, 2022 14.11 14.23 14.11 14.12
825 NYSE FINS Fri, Sep 2, 2022 14.28 14.35 14.11 14.11
824 NYSE FINS Thu, Sep 1, 2022 14.25 14.35 14.01 14.30
823 NYSE FINS Wed, Aug 31, 2022 14.40 14.40 14.27 14.29
822 NYSE FINS Tue, Aug 30, 2022 14.36 14.40 14.30 14.30
821 NYSE FINS Mon, Aug 29, 2022 14.47 14.50 14.35 14.35
820 NYSE FINS Fri, Aug 26, 2022 14.41 14.47 14.36 14.39
819 NYSE FINS Thu, Aug 25, 2022 14.48 14.57 14.41 14.44
818 NYSE FINS Wed, Aug 24, 2022 14.50 14.62 14.36 14.44
817 NYSE FINS Tue, Aug 23, 2022 14.34 14.50 14.34 14.37
816 NYSE FINS Mon, Aug 22, 2022 14.48 14.60 14.26 14.32
815 NYSE FINS Fri, Aug 19, 2022 14.65 14.65 14.47 14.50
814 NYSE FINS Thu, Aug 18, 2022 14.61 14.71 14.58 14.70
813 NYSE FINS Wed, Aug 17, 2022 14.61 14.69 14.55 14.65
812 NYSE FINS Tue, Aug 16, 2022 14.72 14.72 14.59 14.60
811 NYSE FINS Mon, Aug 15, 2022 14.75 14.85 14.70 14.68
810 NYSE FINS Fri, Aug 12, 2022 14.72 14.87 14.68 14.77
809 NYSE FINS Thu, Aug 11, 2022 14.81 14.88 14.65 14.72
808 NYSE FINS Wed, Aug 10, 2022 14.65 14.80 14.63 14.76
807 NYSE FINS Tue, Aug 9, 2022 14.52 14.69 14.52 14.59
806 NYSE FINS Mon, Aug 8, 2022 14.63 14.63 14.47 14.60
805 NYSE FINS Fri, Aug 5, 2022 14.62 14.73 14.57 14.62
804 NYSE FINS Thu, Aug 4, 2022 14.78 14.79 14.57 14.70
803 NYSE FINS Wed, Aug 3, 2022 14.80 14.89 14.65 14.73
802 NYSE FINS Tue, Aug 2, 2022 14.75 14.79 14.56 14.65
801 NYSE FINS Mon, Aug 1, 2022 14.83 14.94 14.67 14.82
800 NYSE FINS Fri, Jul 29, 2022 14.56 14.85 14.56 14.80
799 NYSE FINS Thu, Jul 28, 2022 14.60 14.65 14.57 14.60
798 NYSE FINS Wed, Jul 27, 2022 14.55 14.61 14.52 14.57
797 NYSE FINS Tue, Jul 26, 2022 14.59 14.64 14.55 14.57
796 NYSE FINS Mon, Jul 25, 2022 14.65 14.65 14.51 14.61
795 NYSE FINS Fri, Jul 22, 2022 14.37 14.57 14.37 14.55
794 NYSE FINS Thu, Jul 21, 2022 14.61 14.62 14.18 14.39
793 NYSE FINS Wed, Jul 20, 2022 14.62 14.65 14.52 14.55
792 NYSE FINS Tue, Jul 19, 2022 14.60 14.65 14.55 14.63
791 NYSE FINS Mon, Jul 18, 2022 14.51 14.65 14.51 14.58
790 NYSE FINS Fri, Jul 15, 2022 14.56 14.64 14.50 14.50
789 NYSE FINS Thu, Jul 14, 2022 14.34 14.58 14.34 14.56
788 NYSE FINS Wed, Jul 13, 2022 14.49 14.59 14.48 14.45
787 NYSE FINS Tue, Jul 12, 2022 14.59 14.61 14.51 14.59
786 NYSE FINS Mon, Jul 11, 2022 14.70 14.70 14.42 14.55
785 NYSE FINS Fri, Jul 8, 2022 14.63 14.80 14.59 14.65
784 NYSE FINS Thu, Jul 7, 2022 14.66 14.70 14.57 14.68
783 NYSE FINS Wed, Jul 6, 2022 14.70 14.70 14.60 14.62
782 NYSE FINS Tue, Jul 5, 2022 14.68 14.73 14.55 14.73
781 NYSE FINS Fri, Jul 1, 2022 14.62 14.85 14.45 14.73
780 NYSE FINS Thu, Jun 30, 2022 14.43 14.65 14.36 14.58
779 NYSE FINS Wed, Jun 29, 2022 14.11 14.43 14.01 14.43
778 NYSE FINS Tue, Jun 28, 2022 13.94 14.27 13.94 14.16
777 NYSE FINS Mon, Jun 27, 2022 13.89 14.00 13.82 13.90
776 NYSE FINS Fri, Jun 24, 2022 13.71 14.13 13.71 13.83
775 NYSE FINS Thu, Jun 23, 2022 13.62 13.85 13.62 13.74
774 NYSE FINS Wed, Jun 22, 2022 13.57 13.72 13.49 13.58
773 NYSE FINS Tue, Jun 21, 2022 13.75 13.88 13.50 13.55
772 NYSE FINS Fri, Jun 17, 2022 13.52 13.67 13.50 13.62
771 NYSE FINS Thu, Jun 16, 2022 13.69 13.73 13.32 13.41
770 NYSE FINS Wed, Jun 15, 2022 13.83 14.32 13.57 13.77
769 NYSE FINS Tue, Jun 14, 2022 14.07 14.20 13.80 13.81
768 NYSE FINS Mon, Jun 13, 2022 14.37 14.46 13.80 13.90
767 NYSE FINS Fri, Jun 10, 2022 14.55 14.60 14.42 14.55
766 NYSE FINS Thu, Jun 9, 2022 14.52 14.59 14.51 14.55
765 NYSE FINS Wed, Jun 8, 2022 14.61 14.62 14.50 14.54
764 NYSE FINS Tue, Jun 7, 2022 14.41 14.70 14.41 14.64
763 NYSE FINS Mon, Jun 6, 2022 14.60 14.60 14.40 14.51
762 NYSE FINS Fri, Jun 3, 2022 14.71 14.85 14.38 14.62
761 NYSE FINS Thu, Jun 2, 2022 14.42 14.75 14.42 14.71
760 NYSE FINS Wed, Jun 1, 2022 14.74 14.92 14.50 14.59
759 NYSE FINS Tue, May 31, 2022 14.91 14.91 14.70 14.78
758 NYSE FINS Fri, May 27, 2022 14.80 14.98 14.79 14.87
757 NYSE FINS Thu, May 26, 2022 14.63 14.83 14.60 14.74
756 NYSE FINS Wed, May 25, 2022 14.48 14.65 14.47 14.64
755 NYSE FINS Tue, May 24, 2022 14.32 14.48 14.28 14.45
754 NYSE FINS Mon, May 23, 2022 14.41 14.50 14.29 14.42
753 NYSE FINS Fri, May 20, 2022 14.36 14.50 14.25 14.40
752 NYSE FINS Thu, May 19, 2022 14.20 14.46 14.16 14.34
751 NYSE FINS Wed, May 18, 2022 14.42 14.60 14.25 14.28
750 NYSE FINS Tue, May 17, 2022 14.65 14.68 14.57 14.61
749 NYSE FINS Mon, May 16, 2022 14.71 14.87 14.37 14.70
748 NYSE FINS Fri, May 13, 2022 14.55 14.94 14.55 14.70
747 NYSE FINS Thu, May 12, 2022 14.70 14.70 14.37 14.41
746 NYSE FINS Wed, May 11, 2022 14.88 15.04 14.61 14.66
745 NYSE FINS Tue, May 10, 2022 14.78 14.90 14.77 14.85
744 NYSE FINS Mon, May 9, 2022 14.80 14.90 14.51 14.75
743 NYSE FINS Fri, May 6, 2022 14.99 15.08 14.78 14.92
742 NYSE FINS Thu, May 5, 2022 14.96 14.98 14.77 14.90
741 NYSE FINS Wed, May 4, 2022 14.96 15.07 14.82 15.05
740 NYSE FINS Tue, May 3, 2022 15.04 15.19 14.98 14.98
739 NYSE FINS Mon, May 2, 2022 15.18 15.38 15.02 15.08
738 NYSE FINS Fri, Apr 29, 2022 15.25 15.33 15.10 15.21
737 NYSE FINS Thu, Apr 28, 2022 15.39 15.49 15.20 15.25
736 NYSE FINS Wed, Apr 27, 2022 15.24 15.50 15.18 15.24
735 NYSE FINS Tue, Apr 26, 2022 15.41 15.44 15.19 15.27
734 NYSE FINS Mon, Apr 25, 2022 15.33 15.40 15.24 15.37
733 NYSE FINS Fri, Apr 22, 2022 15.27 15.34 15.18 15.31
732 NYSE FINS Thu, Apr 21, 2022 15.45 15.45 15.17 15.29
731 NYSE FINS Wed, Apr 20, 2022 15.72 15.72 15.23 15.38
730 NYSE FINS Tue, Apr 19, 2022 15.47 15.57 15.35 15.40
729 NYSE FINS Mon, Apr 18, 2022 15.73 15.73 15.41 15.42
728 NYSE FINS Thu, Apr 14, 2022 15.68 15.73 15.43 15.70
727 NYSE FINS Wed, Apr 13, 2022 15.52 15.73 15.42 15.70
726 NYSE FINS Tue, Apr 12, 2022 15.32 15.67 15.32 15.43
725 NYSE FINS Mon, Apr 11, 2022 15.39 15.58 15.29 15.29
724 NYSE FINS Fri, Apr 8, 2022 15.77 16.07 15.57 15.57
723 NYSE FINS Thu, Apr 7, 2022 15.85 15.96 15.70 15.77
722 NYSE FINS Wed, Apr 6, 2022 15.85 16.03 15.76 15.80
721 NYSE FINS Tue, Apr 5, 2022 15.97 16.00 15.94 15.94
720 NYSE FINS Mon, Apr 4, 2022 15.90 16.00 15.83 15.98
719 NYSE FINS Fri, Apr 1, 2022 15.75 15.98 15.74 15.89
718 NYSE FINS Thu, Mar 31, 2022 15.72 15.87 15.65 15.79
717 NYSE FINS Wed, Mar 30, 2022 15.73 15.76 15.65 15.71
716 NYSE FINS Tue, Mar 29, 2022 15.79 15.79 15.66 15.70
715 NYSE FINS Mon, Mar 28, 2022 15.85 15.88 15.66 15.72
714 NYSE FINS Fri, Mar 25, 2022 15.63 15.85 15.53 15.82
713 NYSE FINS Thu, Mar 24, 2022 15.83 15.88 15.44 15.66
712 NYSE FINS Wed, Mar 23, 2022 16.01 16.25 15.66 15.80
711 NYSE FINS Tue, Mar 22, 2022 16.09 16.09 15.85 15.88
710 NYSE FINS Mon, Mar 21, 2022 16.07 16.13 16.04 16.04
709 NYSE FINS Fri, Mar 18, 2022 15.93 16.17 15.93 16.11
708 NYSE FINS Thu, Mar 17, 2022 16.08 16.23 15.93 15.97
707 NYSE FINS Wed, Mar 16, 2022 15.97 16.44 15.85 16.36
706 NYSE FINS Tue, Mar 15, 2022 16.02 16.06 15.90 15.84
705 NYSE FINS Mon, Mar 14, 2022 15.95 16.14 15.80 16.00
704 NYSE FINS Fri, Mar 11, 2022 16.00 16.23 15.96 16.05
703 NYSE FINS Thu, Mar 10, 2022 16.06 16.06 15.84 15.91
702 NYSE FINS Wed, Mar 9, 2022 16.15 16.16 15.99 16.12
701 NYSE FINS Tue, Mar 8, 2022 16.14 16.18 15.96 16.16
700 NYSE FINS Mon, Mar 7, 2022 16.27 16.32 16.07 16.15
699 NYSE FINS Fri, Mar 4, 2022 16.26 16.33 16.22 16.31
698 NYSE FINS Thu, Mar 3, 2022 16.31 16.31 16.23 16.31
697 NYSE FINS Wed, Mar 2, 2022 16.29 16.35 16.19 16.33
696 NYSE FINS Tue, Mar 1, 2022 16.22 16.40 16.09 16.29
695 NYSE FINS Mon, Feb 28, 2022 16.41 16.44 16.08 16.20
694 NYSE FINS Fri, Feb 25, 2022 16.14 16.41 16.05 16.31
693 NYSE FINS Thu, Feb 24, 2022 16.12 16.16 15.88 16.09
692 NYSE FINS Wed, Feb 23, 2022 16.16 16.44 16.12 16.14
691 NYSE FINS Tue, Feb 22, 2022 16.18 16.46 16.05 16.25
690 NYSE FINS Fri, Feb 18, 2022 16.45 16.45 16.23 16.29
689 NYSE FINS Thu, Feb 17, 2022 16.38 16.50 16.30 16.45
688 NYSE FINS Wed, Feb 16, 2022 16.40 16.50 16.28 16.43
687 NYSE FINS Tue, Feb 15, 2022 16.49 16.51 16.24 16.40
686 NYSE FINS Mon, Feb 14, 2022 16.05 16.32 16.05 16.27
685 NYSE FINS Fri, Feb 11, 2022 16.52 16.53 15.97 16.11
684 NYSE FINS Thu, Feb 10, 2022 16.49 16.64 16.37 16.49
683 NYSE FINS Wed, Feb 9, 2022 16.59 16.69 16.46 16.59
682 NYSE FINS Tue, Feb 8, 2022 16.40 16.68 16.40 16.63
681 NYSE FINS Mon, Feb 7, 2022 16.44 16.54 16.42 16.48
680 NYSE FINS Fri, Feb 4, 2022 16.50 16.57 16.29 16.45
679 NYSE FINS Thu, Feb 3, 2022 16.50 16.62 16.46 16.50
678 NYSE FINS Wed, Feb 2, 2022 16.55 16.60 16.43 16.54
677 NYSE FINS Tue, Feb 1, 2022 16.45 16.63 16.42 16.53
676 NYSE FINS Mon, Jan 31, 2022 16.67 16.67 16.38 16.54
675 NYSE FINS Fri, Jan 28, 2022 16.33 16.60 16.23 16.40
674 NYSE FINS Thu, Jan 27, 2022 16.35 16.57 16.25 16.35
673 NYSE FINS Wed, Jan 26, 2022 16.28 16.36 16.18 16.33
672 NYSE FINS Tue, Jan 25, 2022 16.12 16.28 15.78 16.25
671 NYSE FINS Mon, Jan 24, 2022 15.96 15.96 15.55 15.77
670 NYSE FINS Fri, Jan 21, 2022 16.25 16.46 15.81 15.94
669 NYSE FINS Thu, Jan 20, 2022 16.47 16.74 16.16 16.20
668 NYSE FINS Wed, Jan 19, 2022 16.48 16.77 16.14 16.55
667 NYSE FINS Tue, Jan 18, 2022 16.46 16.51 16.23 16.47
666 NYSE FINS Fri, Jan 14, 2022 16.49 16.54 16.33 16.49
665 NYSE FINS Thu, Jan 13, 2022 16.43 16.64 16.41 16.49
664 NYSE FINS Wed, Jan 12, 2022 16.55 16.75 16.50 16.44
663 NYSE FINS Tue, Jan 11, 2022 16.39 16.62 16.32 16.52
662 NYSE FINS Mon, Jan 10, 2022 16.48 16.50 16.31 16.34
661 NYSE FINS Fri, Jan 7, 2022 16.48 16.54 16.46 16.48
660 NYSE FINS Thu, Jan 6, 2022 16.70 16.78 16.39 16.42
659 NYSE FINS Wed, Jan 5, 2022 16.99 16.99 16.55 16.68
658 NYSE FINS Tue, Jan 4, 2022 16.94 16.99 16.81 16.95
657 NYSE FINS Mon, Jan 3, 2022 16.81 16.98 16.69 16.85
656 NYSE FINS Fri, Dec 31, 2021 16.56 17.07 16.51 17.06
655 NYSE FINS Thu, Dec 30, 2021 16.50 16.66 16.40 16.50
654 NYSE FINS Wed, Dec 29, 2021 16.48 16.54 16.40 16.46
653 NYSE FINS Tue, Dec 28, 2021 16.46 16.60 16.38 16.53
652 NYSE FINS Mon, Dec 27, 2021 16.50 16.60 16.45 16.51
651 NYSE FINS Thu, Dec 23, 2021 16.53 16.54 16.42 16.50
650 NYSE FINS Wed, Dec 22, 2021 16.21 16.46 16.20 16.44
649 NYSE FINS Tue, Dec 21, 2021 16.29 16.35 16.22 16.26
648 NYSE FINS Mon, Dec 20, 2021 16.39 16.45 16.16 16.16
647 NYSE FINS Fri, Dec 17, 2021 16.40 16.48 16.40 16.45
646 NYSE FINS Thu, Dec 16, 2021 16.44 16.47 16.38 16.47
645 NYSE FINS Wed, Dec 15, 2021 16.42 16.51 16.42 16.39
644 NYSE FINS Tue, Dec 14, 2021 16.71 16.85 15.86 16.45
643 NYSE FINS Mon, Dec 13, 2021 16.84 16.84 16.70 16.80
642 NYSE FINS Fri, Dec 10, 2021 16.67 16.76 16.67 16.74
641 NYSE FINS Thu, Dec 9, 2021 16.70 16.74 16.68 16.71
640 NYSE FINS Wed, Dec 8, 2021 16.62 16.72 16.61 16.70
639 NYSE FINS Tue, Dec 7, 2021 16.80 16.91 16.66 16.70
638 NYSE FINS Mon, Dec 6, 2021 16.90 16.92 16.71 16.77
637 NYSE FINS Fri, Dec 3, 2021 16.81 16.95 16.75 16.91
636 NYSE FINS Thu, Dec 2, 2021 16.88 16.91 16.57 16.80
635 NYSE FINS Wed, Dec 1, 2021 16.93 16.99 16.86 16.91
634 NYSE FINS Tue, Nov 30, 2021 16.98 17.00 16.85 16.92
633 NYSE FINS Mon, Nov 29, 2021 16.91 16.95 16.80 16.89
632 NYSE FINS Fri, Nov 26, 2021 16.78 16.91 16.75 16.90
631 NYSE FINS Wed, Nov 24, 2021 16.67 16.91 16.67 16.91
630 NYSE FINS Tue, Nov 23, 2021 16.68 16.79 16.68 16.72
629 NYSE FINS Mon, Nov 22, 2021 16.77 16.77 16.67 16.74
628 NYSE FINS Fri, Nov 19, 2021 16.78 16.89 16.68 16.74
627 NYSE FINS Thu, Nov 18, 2021 16.93 16.98 16.79 16.79
626 NYSE FINS Wed, Nov 17, 2021 16.80 16.90 16.74 16.84
625 NYSE FINS Tue, Nov 16, 2021 16.65 16.86 16.65 16.84
624 NYSE FINS Mon, Nov 15, 2021 16.83 16.83 16.63 16.66
623 NYSE FINS Fri, Nov 12, 2021 17.03 17.03 16.91 16.83
622 NYSE FINS Thu, Nov 11, 2021 16.88 16.96 16.88 16.94
621 NYSE FINS Wed, Nov 10, 2021 16.94 17.01 16.88 16.93
620 NYSE FINS Tue, Nov 9, 2021 17.04 17.08 16.89 16.95
619 NYSE FINS Mon, Nov 8, 2021 17.03 17.03 16.94 16.98
618 NYSE FINS Fri, Nov 5, 2021 17.04 17.19 16.96 17.04
617 NYSE FINS Thu, Nov 4, 2021 17.00 17.10 16.94 16.97
616 NYSE FINS Wed, Nov 3, 2021 16.98 17.05 16.93 16.99
615 NYSE FINS Tue, Nov 2, 2021 16.94 17.00 16.90 16.97
614 NYSE FINS Mon, Nov 1, 2021 17.04 17.04 16.97 16.99
613 NYSE FINS Fri, Oct 29, 2021 17.04 17.04 16.98 17.04
612 NYSE FINS Thu, Oct 28, 2021 17.00 17.02 16.97 17.02
611 NYSE FINS Wed, Oct 27, 2021 16.97 17.09 16.94 17.03
610 NYSE FINS Tue, Oct 26, 2021 16.99 17.09 16.92 16.97
609 NYSE FINS Mon, Oct 25, 2021 17.20 17.20 16.92 16.95
608 NYSE FINS Fri, Oct 22, 2021 17.06 17.22 16.91 17.22
607 NYSE FINS Thu, Oct 21, 2021 17.30 17.30 17.17 17.26
606 NYSE FINS Wed, Oct 20, 2021 16.92 17.36 16.89 17.30
605 NYSE FINS Tue, Oct 19, 2021 16.83 16.94 16.75 16.91
604 NYSE FINS Mon, Oct 18, 2021 16.85 16.88 16.75 16.81
603 NYSE FINS Fri, Oct 15, 2021 16.85 16.94 16.81 16.88
602 NYSE FINS Thu, Oct 14, 2021 16.78 16.84 16.68 16.82
601 NYSE FINS Wed, Oct 13, 2021 16.81 16.83 16.69 16.74
600 NYSE FINS Tue, Oct 12, 2021 16.96 16.96 16.64 16.80
599 NYSE FINS Mon, Oct 11, 2021 16.87 17.00 16.78 16.94
598 NYSE FINS Fri, Oct 8, 2021 16.85 16.86 16.77 16.82
597 NYSE FINS Thu, Oct 7, 2021 16.75 16.88 16.65 16.80
596 NYSE FINS Wed, Oct 6, 2021 17.03 17.08 16.90 16.96
595 NYSE FINS Tue, Oct 5, 2021 17.12 17.21 16.99 17.09
594 NYSE FINS Mon, Oct 4, 2021 17.03 17.10 16.96 17.05
593 NYSE FINS Fri, Oct 1, 2021 17.08 17.26 17.04 17.10
592 NYSE FINS Thu, Sep 30, 2021 17.14 17.14 16.96 17.02
591 NYSE FINS Wed, Sep 29, 2021 16.96 17.11 16.92 17.11
590 NYSE FINS Tue, Sep 28, 2021 17.09 17.09 16.95 16.97
589 NYSE FINS Mon, Sep 27, 2021 17.27 17.30 17.18 17.22
588 NYSE FINS Fri, Sep 24, 2021 17.36 17.40 17.25 17.30
587 NYSE FINS Thu, Sep 23, 2021 17.20 17.36 17.18 17.35
586 NYSE FINS Wed, Sep 22, 2021 17.12 17.20 17.12 17.20
585 NYSE FINS Tue, Sep 21, 2021 17.17 17.25 17.05 17.09
584 NYSE FINS Mon, Sep 20, 2021 17.18 17.23 17.14 17.14
583 NYSE FINS Fri, Sep 17, 2021 17.79 17.79 17.15 17.31
582 NYSE FINS Thu, Sep 16, 2021 18.12 18.15 18.07 17.73
581 NYSE FINS Wed, Sep 15, 2021 18.27 18.40 18.08 18.09
580 NYSE FINS Tue, Sep 14, 2021 18.38 18.49 18.14 18.31
579 NYSE FINS Mon, Sep 13, 2021 18.28 18.50 18.23 18.37
578 NYSE FINS Fri, Sep 10, 2021 18.30 18.30 18.10 18.20
577 NYSE FINS Thu, Sep 9, 2021 18.33 18.42 18.04 18.24
576 NYSE FINS Wed, Sep 8, 2021 18.30 18.41 18.25 18.28
575 NYSE FINS Tue, Sep 7, 2021 18.25 18.49 18.25 18.30
574 NYSE FINS Fri, Sep 3, 2021 18.27 18.38 18.26 18.26
573 NYSE FINS Thu, Sep 2, 2021 18.43 18.44 18.34 18.36
572 NYSE FINS Wed, Sep 1, 2021 18.29 18.42 18.29 18.39
571 NYSE FINS Tue, Aug 31, 2021 18.43 18.44 18.29 18.30
570 NYSE FINS Mon, Aug 30, 2021 18.27 18.41 18.21 18.31
569 NYSE FINS Fri, Aug 27, 2021 18.28 18.39 18.15 18.31
568 NYSE FINS Thu, Aug 26, 2021 18.30 18.50 18.19 18.20
567 NYSE FINS Wed, Aug 25, 2021 18.40 18.43 18.28 18.40
566 NYSE FINS Tue, Aug 24, 2021 18.40 18.40 18.28 18.40
565 NYSE FINS Mon, Aug 23, 2021 18.33 18.39 18.25 18.35
564 NYSE FINS Fri, Aug 20, 2021 18.41 18.41 18.20 18.33
563 NYSE FINS Thu, Aug 19, 2021 18.41 18.43 18.35 18.35
562 NYSE FINS Wed, Aug 18, 2021 18.38 18.44 18.38 18.43
561 NYSE FINS Tue, Aug 17, 2021 18.42 18.49 18.36 18.39
560 NYSE FINS Mon, Aug 16, 2021 18.32 18.44 18.25 18.40
559 NYSE FINS Fri, Aug 13, 2021 18.46 18.47 18.43 18.33
558 NYSE FINS Thu, Aug 12, 2021 18.43 18.49 18.35 18.45
557 NYSE FINS Wed, Aug 11, 2021 18.45 18.49 18.25 18.45
556 NYSE FINS Tue, Aug 10, 2021 18.25 18.45 18.19 18.45
555 NYSE FINS Mon, Aug 9, 2021 18.21 18.25 18.20 18.25
554 NYSE FINS Fri, Aug 6, 2021 18.15 18.24 18.15 18.22
553 NYSE FINS Thu, Aug 5, 2021 18.30 18.30 18.06 18.15
552 NYSE FINS Wed, Aug 4, 2021 18.28 18.30 18.21 18.28
551 NYSE FINS Tue, Aug 3, 2021 18.22 18.27 18.16 18.25
550 NYSE FINS Mon, Aug 2, 2021 18.17 18.33 18.02 18.23
549 NYSE FINS Fri, Jul 30, 2021 18.26 18.32 18.17 18.19
548 NYSE FINS Thu, Jul 29, 2021 18.20 18.30 18.16 18.19
547 NYSE FINS Wed, Jul 28, 2021 18.11 18.28 18.10 18.24
546 NYSE FINS Tue, Jul 27, 2021 18.13 18.15 18.10 18.12
545 NYSE FINS Mon, Jul 26, 2021 18.18 18.35 18.15 18.25
544 NYSE FINS Fri, Jul 23, 2021 18.22 18.40 18.17 18.26
543 NYSE FINS Thu, Jul 22, 2021 18.15 18.38 18.04 18.29
542 NYSE FINS Wed, Jul 21, 2021 18.18 18.40 18.14 18.17
541 NYSE FINS Tue, Jul 20, 2021 18.12 18.27 17.98 18.16
540 NYSE FINS Mon, Jul 19, 2021 18.00 18.17 17.85 18.02
539 NYSE FINS Fri, Jul 16, 2021 18.16 18.34 17.91 18.00
538 NYSE FINS Thu, Jul 15, 2021 18.15 18.32 18.12 18.17
537 NYSE FINS Wed, Jul 14, 2021 18.26 18.35 18.22 18.18
536 NYSE FINS Tue, Jul 13, 2021 18.25 18.31 18.24 18.24
535 NYSE FINS Mon, Jul 12, 2021 18.39 18.39 18.18 18.23
534 NYSE FINS Fri, Jul 9, 2021 18.25 18.30 18.17 18.22
533 NYSE FINS Thu, Jul 8, 2021 18.19 18.19 18.12 18.18
532 NYSE FINS Wed, Jul 7, 2021 18.26 18.31 18.11 18.11
531 NYSE FINS Tue, Jul 6, 2021 18.17 18.26 18.02 18.23
530 NYSE FINS Fri, Jul 2, 2021 18.08 18.26 18.00 18.12
529 NYSE FINS Thu, Jul 1, 2021 18.02 18.28 18.01 18.06
528 NYSE FINS Wed, Jun 30, 2021 18.32 18.40 17.91 17.98
527 NYSE FINS Tue, Jun 29, 2021 18.30 18.38 18.27 18.27
526 NYSE FINS Mon, Jun 28, 2021 18.34 18.40 18.30 18.30
525 NYSE FINS Fri, Jun 25, 2021 18.28 18.40 18.25 18.33
524 NYSE FINS Thu, Jun 24, 2021 18.25 18.33 18.25 18.30
523 NYSE FINS Wed, Jun 23, 2021 18.26 18.35 18.10 18.25
522 NYSE FINS Tue, Jun 22, 2021 18.31 18.35 18.26 18.29
521 NYSE FINS Mon, Jun 21, 2021 18.32 18.35 18.25 18.31
520 NYSE FINS Fri, Jun 18, 2021 18.31 18.35 18.22 18.27
519 NYSE FINS Thu, Jun 17, 2021 18.26 18.30 18.25 18.25
518 NYSE FINS Wed, Jun 16, 2021 18.15 18.34 18.15 18.34
517 NYSE FINS Tue, Jun 15, 2021 18.19 18.34 18.19 18.29
516 NYSE FINS Mon, Jun 14, 2021 18.35 18.35 18.17 18.20
515 NYSE FINS Fri, Jun 11, 2021 18.29 18.35 18.25 18.34
514 NYSE FINS Thu, Jun 10, 2021 18.45 18.45 18.07 18.20
513 NYSE FINS Wed, Jun 9, 2021 18.24 18.49 18.22 18.35
512 NYSE FINS Tue, Jun 8, 2021 18.29 18.32 18.26 18.30
511 NYSE FINS Mon, Jun 7, 2021 18.32 18.35 18.25 18.25
510 NYSE FINS Fri, Jun 4, 2021 18.29 18.40 18.27 18.35
509 NYSE FINS Thu, Jun 3, 2021 18.45 18.45 18.26 18.26
508 NYSE FINS Wed, Jun 2, 2021 18.30 18.53 18.30 18.41
507 NYSE FINS Tue, Jun 1, 2021 18.35 18.35 18.26 18.34
506 NYSE FINS Fri, May 28, 2021 18.50 18.53 18.25 18.35
505 NYSE FINS Thu, May 27, 2021 18.30 18.35 18.25 18.31
504 NYSE FINS Wed, May 26, 2021 18.29 18.30 18.25 18.25
503 NYSE FINS Tue, May 25, 2021 18.21 18.30 18.21 18.26
502 NYSE FINS Mon, May 24, 2021 18.24 18.30 18.14 18.14
501 NYSE FINS Fri, May 21, 2021 18.00 18.35 17.89 18.14
500 NYSE FINS Thu, May 20, 2021 18.00 18.22 17.90 17.91
499 NYSE FINS Wed, May 19, 2021 18.12 18.12 17.95 17.95
498 NYSE FINS Tue, May 18, 2021 17.95 18.23 17.90 18.06
497 NYSE FINS Mon, May 17, 2021 18.01 18.20 17.79 17.87
496 NYSE FINS Fri, May 14, 2021 17.92 18.23 17.90 18.12
495 NYSE FINS Thu, May 13, 2021 18.19 18.20 17.80 17.97
494 NYSE FINS Wed, May 12, 2021 18.21 18.21 18.03 17.97
493 NYSE FINS Tue, May 11, 2021 18.20 18.23 18.00 18.19
492 NYSE FINS Mon, May 10, 2021 18.10 18.25 18.02 18.23
491 NYSE FINS Fri, May 7, 2021 18.08 18.20 18.06 18.18
490 NYSE FINS Thu, May 6, 2021 18.06 18.15 18.06 18.07
489 NYSE FINS Wed, May 5, 2021 18.05 18.19 18.05 18.08
488 NYSE FINS Tue, May 4, 2021 18.15 18.20 18.08 18.19
487 NYSE FINS Mon, May 3, 2021 18.02 18.15 18.02 18.15
486 NYSE FINS Fri, Apr 30, 2021 18.10 18.10 18.03 18.03
485 NYSE FINS Thu, Apr 29, 2021 17.85 18.15 17.85 18.06
484 NYSE FINS Wed, Apr 28, 2021 17.90 18.10 17.90 17.98
483 NYSE FINS Tue, Apr 27, 2021 18.01 18.24 17.80 17.83
482 NYSE FINS Mon, Apr 26, 2021 18.02 18.02 17.90 17.92
481 NYSE FINS Fri, Apr 23, 2021 17.89 18.01 17.83 18.01
480 NYSE FINS Thu, Apr 22, 2021 17.80 18.04 17.76 17.84
479 NYSE FINS Wed, Apr 21, 2021 17.84 18.10 17.77 17.85
478 NYSE FINS Tue, Apr 20, 2021 17.87 17.93 17.66 17.85
477 NYSE FINS Mon, Apr 19, 2021 17.81 17.92 17.79 17.89
476 NYSE FINS Fri, Apr 16, 2021 17.92 17.98 17.80 17.81
475 NYSE FINS Thu, Apr 15, 2021 17.85 17.92 17.73 17.88
474 NYSE FINS Wed, Apr 14, 2021 17.88 17.98 17.83 17.85
473 NYSE FINS Tue, Apr 13, 2021 17.85 17.89 17.70 17.87
472 NYSE FINS Mon, Apr 12, 2021 17.70 17.80 17.65 17.80
471 NYSE FINS Fri, Apr 9, 2021 17.69 17.69 17.53 17.67
470 NYSE FINS Thu, Apr 8, 2021 17.70 17.70 17.60 17.67
469 NYSE FINS Wed, Apr 7, 2021 17.52 17.70 17.52 17.66
468 NYSE FINS Tue, Apr 6, 2021 17.59 17.68 17.52 17.60
467 NYSE FINS Mon, Apr 5, 2021 17.54 17.59 17.48 17.54
466 NYSE FINS Thu, Apr 1, 2021 17.44 17.63 17.40 17.51
465 NYSE FINS Wed, Mar 31, 2021 17.57 17.64 17.37 17.42
464 NYSE FINS Tue, Mar 30, 2021 17.40 17.70 17.40 17.51
463 NYSE FINS Mon, Mar 29, 2021 17.70 17.70 17.37 17.44
462 NYSE FINS Fri, Mar 26, 2021 17.38 17.43 17.28 17.41
461 NYSE FINS Thu, Mar 25, 2021 17.39 17.61 17.35 17.37
460 NYSE FINS Wed, Mar 24, 2021 17.42 17.50 17.42 17.45
459 NYSE FINS Tue, Mar 23, 2021 17.59 17.60 17.38 17.45
458 NYSE FINS Mon, Mar 22, 2021 17.58 17.68 17.36 17.43
457 NYSE FINS Fri, Mar 19, 2021 17.39 17.50 17.39 17.48
456 NYSE FINS Thu, Mar 18, 2021 17.50 17.50 17.37 17.42
455 NYSE FINS Wed, Mar 17, 2021 17.40 17.55 17.35 17.55
454 NYSE FINS Tue, Mar 16, 2021 17.29 17.54 17.06 17.42
453 NYSE FINS Mon, Mar 15, 2021 17.49 17.68 17.43 17.38
452 NYSE FINS Fri, Mar 12, 2021 17.52 17.53 17.39 17.50
451 NYSE FINS Thu, Mar 11, 2021 17.63 17.70 17.33 17.54
450 NYSE FINS Wed, Mar 10, 2021 17.48 17.66 17.37 17.66
449 NYSE FINS Tue, Mar 9, 2021 17.32 17.59 17.32 17.49
448 NYSE FINS Mon, Mar 8, 2021 17.44 17.44 17.29 17.40
447 NYSE FINS Fri, Mar 5, 2021 17.19 17.45 17.16 17.32
446 NYSE FINS Thu, Mar 4, 2021 17.48 17.59 17.06 17.12
445 NYSE FINS Wed, Mar 3, 2021 17.45 17.55 17.43 17.50
444 NYSE FINS Tue, Mar 2, 2021 17.41 17.45 17.41 17.44
443 NYSE FINS Mon, Mar 1, 2021 17.36 17.49 17.36 17.44
442 NYSE FINS Fri, Feb 26, 2021 17.48 17.50 17.35 17.37
441 NYSE FINS Thu, Feb 25, 2021 17.50 17.55 17.35 17.36
440 NYSE FINS Wed, Feb 24, 2021 17.33 17.50 17.18 17.50
439 NYSE FINS Tue, Feb 23, 2021 17.18 17.35 17.18 17.35
438 NYSE FINS Mon, Feb 22, 2021 17.48 17.48 17.04 17.26
437 NYSE FINS Fri, Feb 19, 2021 17.46 17.50 17.29 17.40
436 NYSE FINS Thu, Feb 18, 2021 17.46 17.67 17.41 17.45
435 NYSE FINS Wed, Feb 17, 2021 17.56 17.60 17.37 17.58
434 NYSE FINS Tue, Feb 16, 2021 17.50 17.57 17.37 17.48
433 NYSE FINS Fri, Feb 12, 2021 17.49 17.75 17.29 17.41
432 NYSE FINS Thu, Feb 11, 2021 17.42 17.64 17.39 17.64
431 NYSE FINS Wed, Feb 10, 2021 17.50 17.59 17.44 17.44
430 NYSE FINS Tue, Feb 9, 2021 17.40 17.64 17.40 17.59
429 NYSE FINS Mon, Feb 8, 2021 17.50 17.58 17.40 17.41
428 NYSE FINS Fri, Feb 5, 2021 17.57 17.60 17.48 17.50
427 NYSE FINS Thu, Feb 4, 2021 17.41 17.56 17.39 17.52
426 NYSE FINS Wed, Feb 3, 2021 17.47 17.50 17.38 17.47
425 NYSE FINS Tue, Feb 2, 2021 17.26 17.51 17.25 17.45
424 NYSE FINS Mon, Feb 1, 2021 17.39 17.44 17.15 17.26
423 NYSE FINS Fri, Jan 29, 2021 17.65 17.68 17.25 17.29
422 NYSE FINS Thu, Jan 28, 2021 17.20 17.70 17.20 17.54
421 NYSE FINS Wed, Jan 27, 2021 17.17 17.30 17.10 17.23
420 NYSE FINS Tue, Jan 26, 2021 17.26 17.39 17.13 17.23
419 NYSE FINS Mon, Jan 25, 2021 17.24 17.41 17.19 17.33
418 NYSE FINS Fri, Jan 22, 2021 17.25 17.35 17.24 17.28
417 NYSE FINS Thu, Jan 21, 2021 17.24 17.45 17.24 17.33
416 NYSE FINS Wed, Jan 20, 2021 17.29 17.35 17.15 17.35
415 NYSE FINS Tue, Jan 19, 2021 17.04 17.35 17.03 17.20
414 NYSE FINS Fri, Jan 15, 2021 17.02 17.18 16.96 17.09
413 NYSE FINS Thu, Jan 14, 2021 17.10 17.10 17.02 17.08
412 NYSE FINS Wed, Jan 13, 2021 17.07 17.31 17.00 17.05
411 NYSE FINS Tue, Jan 12, 2021 16.95 17.12 16.89 17.08
410 NYSE FINS Mon, Jan 11, 2021 16.95 17.03 16.78 16.95
409 NYSE FINS Fri, Jan 8, 2021 17.02 17.04 16.89 16.98
408 NYSE FINS Thu, Jan 7, 2021 16.86 16.98 16.84 16.90
407 NYSE FINS Wed, Jan 6, 2021 16.72 16.92 16.57 16.89
406 NYSE FINS Tue, Jan 5, 2021 16.67 16.73 16.51 16.72
405 NYSE FINS Mon, Jan 4, 2021 16.84 16.95 16.61 16.66
404 NYSE FINS Thu, Dec 31, 2020 16.78 16.98 16.60 16.84
403 NYSE FINS Wed, Dec 30, 2020 16.62 16.84 16.57 16.65
402 NYSE FINS Tue, Dec 29, 2020 16.50 16.81 16.42 16.66
401 NYSE FINS Mon, Dec 28, 2020 16.46 16.50 16.36 16.49
400 NYSE FINS Thu, Dec 24, 2020 16.41 16.50 16.36 16.44
399 NYSE FINS Wed, Dec 23, 2020 16.42 16.55 16.36 16.40
398 NYSE FINS Tue, Dec 22, 2020 16.60 16.65 16.38 16.46
397 NYSE FINS Mon, Dec 21, 2020 16.61 16.78 16.47 16.60
396 NYSE FINS Fri, Dec 18, 2020 16.73 16.73 16.35 16.62
395 NYSE FINS Thu, Dec 17, 2020 16.74 16.83 16.55 16.70
394 NYSE FINS Wed, Dec 16, 2020 16.76 16.85 16.74 16.78
393 NYSE FINS Tue, Dec 15, 2020 16.80 16.89 16.55 16.89
392 NYSE FINS Mon, Dec 14, 2020 16.87 16.96 16.73 16.82
391 NYSE FINS Fri, Dec 11, 2020 16.85 17.04 16.78 16.87
390 NYSE FINS Thu, Dec 10, 2020 17.04 17.04 16.82 16.85
389 NYSE FINS Wed, Dec 9, 2020 17.12 17.24 16.95 16.95
388 NYSE FINS Tue, Dec 8, 2020 16.95 17.04 16.95 17.00
387 NYSE FINS Mon, Dec 7, 2020 16.96 17.04 16.96 17.04
386 NYSE FINS Fri, Dec 4, 2020 16.95 17.05 16.92 16.96
385 NYSE FINS Thu, Dec 3, 2020 17.24 17.31 16.85 16.97
384 NYSE FINS Wed, Dec 2, 2020 16.96 17.23 16.96 17.18
383 NYSE FINS Tue, Dec 1, 2020 16.84 17.03 16.84 17.02
382 NYSE FINS Mon, Nov 30, 2020 16.97 17.07 16.82 16.97
381 NYSE FINS Fri, Nov 27, 2020 17.00 17.06 16.81 16.99
380 NYSE FINS Wed, Nov 25, 2020 17.07 17.07 16.81 16.81
379 NYSE FINS Tue, Nov 24, 2020 16.71 17.07 16.71 17.07
378 NYSE FINS Mon, Nov 23, 2020 16.61 16.78 16.61 16.70
377 NYSE FINS Fri, Nov 20, 2020 16.85 16.90 16.67 16.68
376 NYSE FINS Thu, Nov 19, 2020 16.61 16.90 16.61 16.85
375 NYSE FINS Wed, Nov 18, 2020 16.87 16.87 16.60 16.71
374 NYSE FINS Tue, Nov 17, 2020 16.90 16.98 16.61 16.70
373 NYSE FINS Mon, Nov 16, 2020 16.94 17.06 16.77 16.85
372 NYSE FINS Fri, Nov 13, 2020 16.79 17.05 16.74 16.95
371 NYSE FINS Thu, Nov 12, 2020 16.86 16.99 16.68 16.86
370 NYSE FINS Wed, Nov 11, 2020 16.89 16.92 16.58 16.86
369 NYSE FINS Tue, Nov 10, 2020 16.90 16.94 16.78 16.89
368 NYSE FINS Mon, Nov 9, 2020 16.92 17.05 16.81 16.91
367 NYSE FINS Fri, Nov 6, 2020 16.92 16.92 16.60 16.85
366 NYSE FINS Thu, Nov 5, 2020 16.76 16.94 16.55 16.80
365 NYSE FINS Wed, Nov 4, 2020 16.58 16.76 16.55 16.74
364 NYSE FINS Tue, Nov 3, 2020 16.44 17.02 16.43 16.89
363 NYSE FINS Mon, Nov 2, 2020 16.30 16.35 16.15 16.33
362 NYSE FINS Fri, Oct 30, 2020 16.55 16.55 16.03 16.27
361 NYSE FINS Thu, Oct 29, 2020 16.38 16.55 16.38 16.53
360 NYSE FINS Wed, Oct 28, 2020 16.48 16.50 16.08 16.34
359 NYSE FINS Tue, Oct 27, 2020 16.49 16.66 16.47 16.51
358 NYSE FINS Mon, Oct 26, 2020 16.92 16.92 16.32 16.56
357 NYSE FINS Fri, Oct 23, 2020 16.86 17.00 16.86 16.88
356 NYSE FINS Thu, Oct 22, 2020 16.82 17.00 16.63 16.87
355 NYSE FINS Wed, Oct 21, 2020 16.76 16.90 16.67 16.67
354 NYSE FINS Tue, Oct 20, 2020 16.91 16.99 16.52 16.87
353 NYSE FINS Mon, Oct 19, 2020 16.84 17.00 16.81 16.82
352 NYSE FINS Fri, Oct 16, 2020 16.94 17.02 16.81 16.95
351 NYSE FINS Thu, Oct 15, 2020 17.04 17.04 16.80 17.02
350 NYSE FINS Wed, Oct 14, 2020 16.94 17.04 16.90 16.92
349 NYSE FINS Tue, Oct 13, 2020 17.01 17.01 16.80 17.01
348 NYSE FINS Mon, Oct 12, 2020 17.01 17.04 16.76 17.01
347 NYSE FINS Fri, Oct 9, 2020 16.91 16.99 16.76 16.81
346 NYSE FINS Thu, Oct 8, 2020 16.99 17.02 16.90 16.96
345 NYSE FINS Wed, Oct 7, 2020 16.90 17.02 16.90 17.00
344 NYSE FINS Tue, Oct 6, 2020 16.92 17.02 16.83 17.00
343 NYSE FINS Mon, Oct 5, 2020 16.84 17.04 16.84 17.02
342 NYSE FINS Fri, Oct 2, 2020 16.91 17.02 16.79 17.01
341 NYSE FINS Thu, Oct 1, 2020 16.87 17.04 16.85 17.01
340 NYSE FINS Wed, Sep 30, 2020 16.78 16.99 16.52 16.85
339 NYSE FINS Tue, Sep 29, 2020 16.73 16.90 16.46 16.46
338 NYSE FINS Mon, Sep 28, 2020 16.72 16.92 16.63 16.73
337 NYSE FINS Fri, Sep 25, 2020 16.92 17.04 16.43 16.78
336 NYSE FINS Thu, Sep 24, 2020 16.54 16.91 16.36 16.82
335 NYSE FINS Wed, Sep 23, 2020 16.60 16.82 16.44 16.53
334 NYSE FINS Tue, Sep 22, 2020 16.51 16.55 16.45 16.54
333 NYSE FINS Mon, Sep 21, 2020 16.73 16.74 16.32 16.50
332 NYSE FINS Fri, Sep 18, 2020 17.00 17.00 16.71 16.82
331 NYSE FINS Thu, Sep 17, 2020 16.58 16.94 16.58 16.80
330 NYSE FINS Wed, Sep 16, 2020 16.89 16.97 16.41 16.58
329 NYSE FINS Tue, Sep 15, 2020 16.78 16.90 16.73 16.82
328 NYSE FINS Mon, Sep 14, 2020 16.84 16.84 16.59 16.67
327 NYSE FINS Fri, Sep 11, 2020 16.77 16.82 16.60 16.82
326 NYSE FINS Thu, Sep 10, 2020 16.80 16.86 16.73 16.83
325 NYSE FINS Wed, Sep 9, 2020 16.71 16.80 16.71 16.80
324 NYSE FINS Tue, Sep 8, 2020 16.80 16.80 16.70 16.70
323 NYSE FINS Fri, Sep 4, 2020 16.77 16.82 16.70 16.77
322 NYSE FINS Thu, Sep 3, 2020 16.77 16.83 16.70 16.70
321 NYSE FINS Wed, Sep 2, 2020 16.77 16.83 16.70 16.74
320 NYSE FINS Tue, Sep 1, 2020 16.75 16.84 16.70 16.71
319 NYSE FINS Mon, Aug 31, 2020 16.70 16.90 16.70 16.80
318 NYSE FINS Fri, Aug 28, 2020 16.54 16.85 16.53 16.84
317 NYSE FINS Thu, Aug 27, 2020 16.55 16.67 16.51 16.55
316 NYSE FINS Wed, Aug 26, 2020 16.73 16.73 16.51 16.59
315 NYSE FINS Tue, Aug 25, 2020 16.73 16.73 16.56 16.73
314 NYSE FINS Mon, Aug 24, 2020 16.56 16.73 16.56 16.72
313 NYSE FINS Fri, Aug 21, 2020 16.60 16.72 16.54 16.58
312 NYSE FINS Thu, Aug 20, 2020 16.73 16.75 16.60 16.64
311 NYSE FINS Wed, Aug 19, 2020 16.67 16.76 16.60 16.65
310 NYSE FINS Tue, Aug 18, 2020 16.76 16.76 16.52 16.59
309 NYSE FINS Mon, Aug 17, 2020 16.55 16.75 16.45 16.72
308 NYSE FINS Fri, Aug 14, 2020 16.65 16.72 16.50 16.53
307 NYSE FINS Thu, Aug 13, 2020 16.57 16.70 16.57 16.57
306 NYSE FINS Wed, Aug 12, 2020 16.55 16.65 16.50 16.58
305 NYSE FINS Tue, Aug 11, 2020 16.58 16.59 16.45 16.50
304 NYSE FINS Mon, Aug 10, 2020 16.59 16.59 16.45 16.45
303 NYSE FINS Fri, Aug 7, 2020 16.42 16.55 16.28 16.47
302 NYSE FINS Thu, Aug 6, 2020 16.25 16.47 16.18 16.46
301 NYSE FINS Wed, Aug 5, 2020 16.02 16.28 16.01 16.19
300 NYSE FINS Tue, Aug 4, 2020 15.96 16.08 15.90 15.99
299 NYSE FINS Mon, Aug 3, 2020 15.89 16.07 15.84 15.90
298 NYSE FINS Fri, Jul 31, 2020 15.97 15.98 15.82 15.94
297 NYSE FINS Thu, Jul 30, 2020 15.84 15.94 15.74 15.93
296 NYSE FINS Wed, Jul 29, 2020 15.76 15.93 15.73 15.89
295 NYSE FINS Tue, Jul 28, 2020 15.82 15.90 15.71 15.76
294 NYSE FINS Mon, Jul 27, 2020 15.89 15.95 15.78 15.85
293 NYSE FINS Fri, Jul 24, 2020 16.08 16.14 15.89 15.90
292 NYSE FINS Thu, Jul 23, 2020 16.12 16.26 15.95 16.02
291 NYSE FINS Wed, Jul 22, 2020 16.40 16.40 15.90 16.12
290 NYSE FINS Tue, Jul 21, 2020 16.41 16.72 16.26 16.27
289 NYSE FINS Mon, Jul 20, 2020 16.37 16.58 16.31 16.49
288 NYSE FINS Fri, Jul 17, 2020 16.52 16.62 16.33 16.47
287 NYSE FINS Thu, Jul 16, 2020 16.68 16.68 16.31 16.47
286 NYSE FINS Wed, Jul 15, 2020 16.55 16.78 16.47 16.52
285 NYSE FINS Tue, Jul 14, 2020 16.68 16.88 16.37 16.40
284 NYSE FINS Mon, Jul 13, 2020 16.61 16.82 16.51 16.76
283 NYSE FINS Fri, Jul 10, 2020 16.70 16.80 16.61 16.64
282 NYSE FINS Thu, Jul 9, 2020 16.83 16.83 16.70 16.70
281 NYSE FINS Wed, Jul 8, 2020 16.87 16.89 16.72 16.74
280 NYSE FINS Tue, Jul 7, 2020 16.80 16.87 16.70 16.77
279 NYSE FINS Mon, Jul 6, 2020 16.80 16.93 16.76 16.81
278 NYSE FINS Thu, Jul 2, 2020 16.99 16.99 16.84 16.88
277 NYSE FINS Wed, Jul 1, 2020 17.00 17.00 16.76 16.88
276 NYSE FINS Tue, Jun 30, 2020 16.95 16.99 16.77 16.90
275 NYSE FINS Mon, Jun 29, 2020 16.63 16.89 16.63 16.85
274 NYSE FINS Fri, Jun 26, 2020 16.43 16.82 16.29 16.82
273 NYSE FINS Thu, Jun 25, 2020 16.78 16.85 16.41 16.41
272 NYSE FINS Wed, Jun 24, 2020 16.66 16.86 16.38 16.65
271 NYSE FINS Tue, Jun 23, 2020 16.74 17.01 16.74 16.82
270 NYSE FINS Mon, Jun 22, 2020 17.00 17.05 16.62 16.72
269 NYSE FINS Fri, Jun 19, 2020 17.26 17.26 16.95 17.01
268 NYSE FINS Thu, Jun 18, 2020 16.53 17.10 16.53 17.10
267 NYSE FINS Wed, Jun 17, 2020 16.63 16.89 16.46 16.83
266 NYSE FINS Tue, Jun 16, 2020 16.89 17.20 16.44 16.66
265 NYSE FINS Mon, Jun 15, 2020 16.75 16.89 16.75 16.79
264 NYSE FINS Fri, Jun 12, 2020 16.80 16.95 16.72 16.85
263 NYSE FINS Thu, Jun 11, 2020 16.90 16.90 16.52 16.65
262 NYSE FINS Wed, Jun 10, 2020 17.02 17.25 17.00 17.00
261 NYSE FINS Tue, Jun 9, 2020 17.15 17.24 17.02 17.06
260 NYSE FINS Mon, Jun 8, 2020 17.21 17.49 17.09 17.12
259 NYSE FINS Fri, Jun 5, 2020 17.00 17.20 16.92 17.09
258 NYSE FINS Thu, Jun 4, 2020 17.00 17.08 16.81 16.91
257 NYSE FINS Wed, Jun 3, 2020 17.10 17.20 17.00 17.04
256 NYSE FINS Tue, Jun 2, 2020 16.87 17.05 16.71 16.95
255 NYSE FINS Mon, Jun 1, 2020 16.35 16.79 16.35 16.64
254 NYSE FINS Fri, May 29, 2020 16.75 16.82 16.33 16.36
253 NYSE FINS Thu, May 28, 2020 16.47 16.77 16.47 16.68
252 NYSE FINS Wed, May 27, 2020 16.33 16.50 16.33 16.47
251 NYSE FINS Tue, May 26, 2020 16.30 16.50 16.25 16.30
250 NYSE FINS Fri, May 22, 2020 16.36 16.39 16.10 16.24
249 NYSE FINS Thu, May 21, 2020 16.15 16.50 16.15 16.38
248 NYSE FINS Wed, May 20, 2020 16.20 16.50 16.10 16.17
247 NYSE FINS Tue, May 19, 2020 16.49 16.49 16.01 16.20
246 NYSE FINS Mon, May 18, 2020 16.20 16.30 15.79 16.13
245 NYSE FINS Fri, May 15, 2020 16.02 16.65 15.48 15.98
244 NYSE FINS Thu, May 14, 2020 16.77 16.77 15.70 15.90
243 NYSE FINS Wed, May 13, 2020 16.75 16.75 16.11 16.15
242 NYSE FINS Tue, May 12, 2020 16.83 16.97 16.68 16.88
241 NYSE FINS Mon, May 11, 2020 16.70 16.89 16.45 16.75
240 NYSE FINS Fri, May 8, 2020 16.36 16.88 16.18 16.68
239 NYSE FINS Thu, May 7, 2020 16.15 16.50 16.15 16.47
238 NYSE FINS Wed, May 6, 2020 16.38 16.39 16.12 16.18
237 NYSE FINS Tue, May 5, 2020 16.28 16.89 16.28 16.33
236 NYSE FINS Mon, May 4, 2020 17.02 17.02 16.17 16.27
235 NYSE FINS Fri, May 1, 2020 16.55 16.70 16.13 16.42
234 NYSE FINS Thu, Apr 30, 2020 17.24 17.45 16.76 16.81
233 NYSE FINS Wed, Apr 29, 2020 17.00 17.30 16.68 17.12
232 NYSE FINS Tue, Apr 28, 2020 17.49 17.49 16.75 16.85
231 NYSE FINS Mon, Apr 27, 2020 16.95 17.63 16.84 16.95
230 NYSE FINS Fri, Apr 24, 2020 16.87 17.40 16.87 17.01
229 NYSE FINS Thu, Apr 23, 2020 17.05 17.10 16.64 17.09
228 NYSE FINS Wed, Apr 22, 2020 17.65 17.72 16.80 17.05
227 NYSE FINS Tue, Apr 21, 2020 16.43 17.87 16.43 17.78
226 NYSE FINS Mon, Apr 20, 2020 17.00 17.20 16.39 17.02
225 NYSE FINS Fri, Apr 17, 2020 17.40 17.50 17.00 17.00
224 NYSE FINS Thu, Apr 16, 2020 17.09 17.50 16.89 16.89
223 NYSE FINS Wed, Apr 15, 2020 17.06 17.27 16.92 17.05
222 NYSE FINS Tue, Apr 14, 2020 17.21 18.00 17.20 17.51
221 NYSE FINS Mon, Apr 13, 2020 17.55 17.55 16.75 17.16
220 NYSE FINS Thu, Apr 9, 2020 16.49 17.92 16.49 17.50
219 NYSE FINS Wed, Apr 8, 2020 16.37 16.48 16.10 16.44
218 NYSE FINS Tue, Apr 7, 2020 17.00 17.00 16.34 16.37
217 NYSE FINS Mon, Apr 6, 2020 16.50 17.10 16.30 16.58
216 NYSE FINS Fri, Apr 3, 2020 16.31 16.92 16.25 16.50
215 NYSE FINS Thu, Apr 2, 2020 15.76 16.50 15.59 16.50
214 NYSE FINS Wed, Apr 1, 2020 16.77 16.99 15.81 15.97
213 NYSE FINS Tue, Mar 31, 2020 17.70 17.90 17.01 17.10
212 NYSE FINS Mon, Mar 30, 2020 16.86 17.79 16.86 17.29
211 NYSE FINS Fri, Mar 27, 2020 17.13 17.81 16.50 17.01
210 NYSE FINS Thu, Mar 26, 2020 16.93 17.80 16.93 17.23
209 NYSE FINS Wed, Mar 25, 2020 16.24 17.21 15.75 17.11
208 NYSE FINS Tue, Mar 24, 2020 15.35 16.24 15.35 16.05
207 NYSE FINS Mon, Mar 23, 2020 15.50 16.04 14.55 14.65
206 NYSE FINS Fri, Mar 20, 2020 16.15 17.24 16.02 16.45
205 NYSE FINS Thu, Mar 19, 2020 12.74 17.82 12.72 16.20
204 NYSE FINS Wed, Mar 18, 2020 16.40 17.25 11.70 12.67
203 NYSE FINS Tue, Mar 17, 2020 16.00 17.05 15.92 17.00
202 NYSE FINS Mon, Mar 16, 2020 16.99 17.04 16.00 16.47
201 NYSE FINS Fri, Mar 13, 2020 16.80 17.64 16.50 17.15
200 NYSE FINS Thu, Mar 12, 2020 16.85 17.40 14.41 16.20
199 NYSE FINS Wed, Mar 11, 2020 18.45 18.89 18.45 18.60
198 NYSE FINS Tue, Mar 10, 2020 18.92 19.05 18.31 19.05
197 NYSE FINS Mon, Mar 9, 2020 19.74 19.74 18.42 18.79
196 NYSE FINS Fri, Mar 6, 2020 20.10 20.15 19.95 20.00
195 NYSE FINS Thu, Mar 5, 2020 20.25 20.45 20.12 20.23
194 NYSE FINS Wed, Mar 4, 2020 20.26 20.36 20.11 20.24
193 NYSE FINS Tue, Mar 3, 2020 20.31 20.40 20.18 20.25
192 NYSE FINS Mon, Mar 2, 2020 20.30 20.49 20.20 20.21
191 NYSE FINS Fri, Feb 28, 2020 20.27 20.60 20.25 20.50
190 NYSE FINS Thu, Feb 27, 2020 20.82 20.87 20.27 20.40
189 NYSE FINS Wed, Feb 26, 2020 20.45 20.93 20.40 20.90
188 NYSE FINS Tue, Feb 25, 2020 20.71 20.78 20.35 20.36
187 NYSE FINS Mon, Feb 24, 2020 20.94 20.94 20.42 20.48
186 NYSE FINS Fri, Feb 21, 2020 20.80 20.90 20.64 20.76
185 NYSE FINS Thu, Feb 20, 2020 21.04 21.15 20.90 20.90
184 NYSE FINS Wed, Feb 19, 2020 21.04 21.09 20.75 20.91
183 NYSE FINS Tue, Feb 18, 2020 20.80 21.06 20.75 20.92
182 NYSE FINS Fri, Feb 14, 2020 20.99 21.08 20.82 20.85
181 NYSE FINS Thu, Feb 13, 2020 21.12 21.25 20.94 21.02
180 NYSE FINS Wed, Feb 12, 2020 21.23 21.32 21.19 21.14
179 NYSE FINS Tue, Feb 11, 2020 21.30 21.30 21.00 21.18
178 NYSE FINS Mon, Feb 10, 2020 21.74 21.74 21.00 21.03
177 NYSE FINS Fri, Feb 7, 2020 21.75 21.75 21.45 21.50
176 NYSE FINS Thu, Feb 6, 2020 21.74 21.74 21.50 21.50
175 NYSE FINS Wed, Feb 5, 2020 21.75 21.92 21.63 21.65
174 NYSE FINS Tue, Feb 4, 2020 21.40 21.61 21.40 21.55
173 NYSE FINS Mon, Feb 3, 2020 21.51 21.55 21.36 21.49
172 NYSE FINS Fri, Jan 31, 2020 21.56 21.56 21.30 21.30
171 NYSE FINS Thu, Jan 30, 2020 21.14 21.33 21.14 21.30
170 NYSE FINS Wed, Jan 29, 2020 21.75 21.75 21.00 21.10
169 NYSE FINS Tue, Jan 28, 2020 21.51 21.62 21.21 21.54
168 NYSE FINS Mon, Jan 27, 2020 21.08 21.80 21.08 21.20
167 NYSE FINS Fri, Jan 24, 2020 21.45 21.64 21.05 21.10
166 NYSE FINS Thu, Jan 23, 2020 21.65 21.65 21.34 21.35
165 NYSE FINS Wed, Jan 22, 2020 21.20 21.98 21.09 21.42
164 NYSE FINS Tue, Jan 21, 2020 20.85 21.12 20.80 21.12
163 NYSE FINS Fri, Jan 17, 2020 20.79 20.79 20.70 20.75
162 NYSE FINS Thu, Jan 16, 2020 20.67 20.77 20.67 20.70
161 NYSE FINS Wed, Jan 15, 2020 20.90 20.90 20.58 20.66
160 NYSE FINS Tue, Jan 14, 2020 20.84 20.85 20.67 20.84
159 NYSE FINS Mon, Jan 13, 2020 20.83 20.85 20.72 20.84
158 NYSE FINS Fri, Jan 10, 2020 20.82 20.85 20.72 20.78
157 NYSE FINS Thu, Jan 9, 2020 20.84 20.84 20.70 20.75
156 NYSE FINS Wed, Jan 8, 2020 20.71 20.80 20.70 20.74
155 NYSE FINS Tue, Jan 7, 2020 20.89 20.89 20.72 20.75
154 NYSE FINS Mon, Jan 6, 2020 20.81 20.88 20.70 20.85
153 NYSE FINS Fri, Jan 3, 2020 20.73 20.88 20.67 20.72
152 NYSE FINS Thu, Jan 2, 2020 20.83 20.88 20.65 20.72
151 NYSE FINS Tue, Dec 31, 2019 20.72 20.81 20.68 20.69
150 NYSE FINS Mon, Dec 30, 2019 20.70 20.75 20.53 20.70
149 NYSE FINS Fri, Dec 27, 2019 20.87 20.98 20.66 20.70
148 NYSE FINS Thu, Dec 26, 2019 20.86 20.94 20.79 20.90
147 NYSE FINS Tue, Dec 24, 2019 20.90 20.90 20.74 20.80
146 NYSE FINS Mon, Dec 23, 2019 20.93 20.93 20.73 20.80
145 NYSE FINS Fri, Dec 20, 2019 20.61 20.96 20.55 20.71
144 NYSE FINS Thu, Dec 19, 2019 20.50 20.65 20.50 20.52
143 NYSE FINS Wed, Dec 18, 2019 20.58 20.69 20.46 20.52
142 NYSE FINS Tue, Dec 17, 2019 20.74 20.74 20.47 20.53
141 NYSE FINS Mon, Dec 16, 2019 20.71 20.71 20.48 20.51
140 NYSE FINS Fri, Dec 13, 2019 20.60 20.77 20.60 20.70
139 NYSE FINS Thu, Dec 12, 2019 20.72 20.72 20.58 20.58
138 NYSE FINS Wed, Dec 11, 2019 20.60 20.65 20.56 20.58
137 NYSE FINS Tue, Dec 10, 2019 20.73 20.77 20.55 20.58
136 NYSE FINS Mon, Dec 9, 2019 20.57 20.65 20.51 20.57
135 NYSE FINS Fri, Dec 6, 2019 20.59 20.59 20.49 20.50
134 NYSE FINS Thu, Dec 5, 2019 20.69 20.72 20.50 20.50
133 NYSE FINS Wed, Dec 4, 2019 20.77 20.77 20.59 20.67
132 NYSE FINS Tue, Dec 3, 2019 20.63 20.70 20.52 20.68
131 NYSE FINS Mon, Dec 2, 2019 20.76 20.76 20.50 20.51
130 NYSE FINS Fri, Nov 29, 2019 20.90 20.99 20.65 20.65
129 NYSE FINS Wed, Nov 27, 2019 20.64 20.69 20.50 20.60
128 NYSE FINS Tue, Nov 26, 2019 20.85 20.96 20.50 20.59
127 NYSE FINS Mon, Nov 25, 2019 20.95 21.00 20.50 21.00
126 NYSE FINS Fri, Nov 22, 2019 20.90 20.90 20.72 20.90
125 NYSE FINS Thu, Nov 21, 2019 20.83 20.90 20.80 20.90
124 NYSE FINS Wed, Nov 20, 2019 20.75 20.80 20.63 20.76
123 NYSE FINS Tue, Nov 19, 2019 20.65 20.70 20.58 20.70
122 NYSE FINS Mon, Nov 18, 2019 20.90 20.92 20.60 20.61
121 NYSE FINS Fri, Nov 15, 2019 20.50 20.74 20.50 20.70
120 NYSE FINS Thu, Nov 14, 2019 20.69 20.76 20.50 20.50
119 NYSE FINS Wed, Nov 13, 2019 20.75 20.85 20.62 20.52
118 NYSE FINS Tue, Nov 12, 2019 20.94 20.94 20.73 20.85
117 NYSE FINS Mon, Nov 11, 2019 20.90 20.90 20.63 20.70
116 NYSE FINS Fri, Nov 8, 2019 20.40 20.70 20.40 20.65
115 NYSE FINS Thu, Nov 7, 2019 20.58 20.65 20.45 20.58
114 NYSE FINS Wed, Nov 6, 2019 20.84 20.84 20.45 20.45
113 NYSE FINS Tue, Nov 5, 2019 20.59 20.82 20.58 20.75
112 NYSE FINS Mon, Nov 4, 2019 20.70 20.74 20.40 20.59
111 NYSE FINS Fri, Nov 1, 2019 20.52 20.52 20.28 20.42
110 NYSE FINS Thu, Oct 31, 2019 20.40 20.53 20.32 20.32
109 NYSE FINS Wed, Oct 30, 2019 20.15 20.44 20.14 20.39
108 NYSE FINS Tue, Oct 29, 2019 20.26 20.40 20.10 20.23
107 NYSE FINS Mon, Oct 28, 2019 20.00 20.25 19.80 20.17
106 NYSE FINS Fri, Oct 25, 2019 19.75 19.84 19.70 19.80
105 NYSE FINS Thu, Oct 24, 2019 19.78 19.81 19.70 19.70
104 NYSE FINS Wed, Oct 23, 2019 19.98 19.98 19.77 19.81
103 NYSE FINS Tue, Oct 22, 2019 19.78 20.01 19.78 19.94
102 NYSE FINS Mon, Oct 21, 2019 19.97 20.09 19.91 20.03
101 NYSE FINS Fri, Oct 18, 2019 20.00 20.00 19.94 19.99
100 NYSE FINS Thu, Oct 17, 2019 20.01 20.01 19.86 19.99
99 NYSE FINS Wed, Oct 16, 2019 19.86 20.02 19.86 20.01
98 NYSE FINS Tue, Oct 15, 2019 20.00 20.05 19.96 19.90
97 NYSE FINS Mon, Oct 14, 2019 19.89 20.05 19.88 20.00
96 NYSE FINS Fri, Oct 11, 2019 20.19 20.19 19.80 19.89
95 NYSE FINS Thu, Oct 10, 2019 20.00 20.15 20.00 20.05
94 NYSE FINS Wed, Oct 9, 2019 20.15 20.20 19.98 20.03
93 NYSE FINS Tue, Oct 8, 2019 20.20 20.25 20.06 20.10
92 NYSE FINS Mon, Oct 7, 2019 20.20 20.25 20.09 20.25
91 NYSE FINS Fri, Oct 4, 2019 20.24 20.25 20.13 20.15
90 NYSE FINS Thu, Oct 3, 2019 20.20 20.25 20.06 20.25
89 NYSE FINS Wed, Oct 2, 2019 20.16 20.25 20.06 20.25
88 NYSE FINS Tue, Oct 1, 2019 20.25 20.25 20.06 20.06
87 NYSE FINS Mon, Sep 30, 2019 20.25 20.25 20.13 20.17
86 NYSE FINS Fri, Sep 27, 2019 20.24 20.25 20.19 20.25
85 NYSE FINS Thu, Sep 26, 2019 20.40 20.40 20.20 20.23
84 NYSE FINS Wed, Sep 25, 2019 20.21 20.25 20.18 20.25
83 NYSE FINS Tue, Sep 24, 2019 20.25 20.25 20.14 20.15
82 NYSE FINS Mon, Sep 23, 2019 20.25 20.30 20.20 20.20
81 NYSE FINS Fri, Sep 20, 2019 20.36 20.48 20.20 20.20
80 NYSE FINS Thu, Sep 19, 2019 20.24 20.59 20.24 20.36
79 NYSE FINS Wed, Sep 18, 2019 20.20 20.25 20.20 20.20
78 NYSE FINS Tue, Sep 17, 2019 20.41 20.41 20.20 20.20
77 NYSE FINS Mon, Sep 16, 2019 20.30 20.60 20.30 20.30
76 NYSE FINS Fri, Sep 13, 2019 20.50 20.62 20.20 20.27
75 NYSE FINS Thu, Sep 12, 2019 20.50 20.54 20.28 20.17
74 NYSE FINS Wed, Sep 11, 2019 20.19 20.60 20.00 20.25
73 NYSE FINS Tue, Sep 10, 2019 20.39 20.50 20.18 20.18
72 NYSE FINS Mon, Sep 9, 2019 20.17 20.50 20.17 20.18
71 NYSE FINS Fri, Sep 6, 2019 20.15 20.45 20.15 20.25
70 NYSE FINS Thu, Sep 5, 2019 20.16 20.35 20.10 20.10
69 NYSE FINS Wed, Sep 4, 2019 20.20 20.25 20.00 20.16
68 NYSE FINS Tue, Sep 3, 2019 20.27 20.39 19.93 20.10
67 NYSE FINS Fri, Aug 30, 2019 20.53 20.80 20.27 20.38
66 NYSE FINS Thu, Aug 29, 2019 20.52 20.60 20.34 20.42
65 NYSE FINS Wed, Aug 28, 2019 20.55 20.81 20.55 20.60
64 NYSE FINS Tue, Aug 27, 2019 20.90 21.00 20.50 20.57
63 NYSE FINS Mon, Aug 26, 2019 21.00 21.00 20.85 20.98
62 NYSE FINS Fri, Aug 23, 2019 21.00 21.00 20.86 20.86
61 NYSE FINS Thu, Aug 22, 2019 21.05 21.29 21.05 21.10
60 NYSE FINS Wed, Aug 21, 2019 20.65 21.79 20.19 21.30
59 NYSE FINS Tue, Aug 20, 2019 20.36 20.95 20.35 20.51
58 NYSE FINS Mon, Aug 19, 2019 20.30 20.36 20.24 20.35
57 NYSE FINS Fri, Aug 16, 2019 20.03 20.28 20.03 20.20
56 NYSE FINS Thu, Aug 15, 2019 20.04 20.14 20.00 20.00
55 NYSE FINS Wed, Aug 14, 2019 20.05 20.10 19.94 19.97
54 NYSE FINS Tue, Aug 13, 2019 20.05 20.15 20.00 20.10
53 NYSE FINS Mon, Aug 12, 2019 20.13 20.13 20.03 20.03
52 NYSE FINS Fri, Aug 9, 2019 20.20 20.30 20.07 20.15
51 NYSE FINS Thu, Aug 8, 2019 20.25 20.30 20.05 20.15
50 NYSE FINS Wed, Aug 7, 2019 20.09 20.25 20.08 20.25
49 NYSE FINS Tue, Aug 6, 2019 20.10 20.20 20.04 20.05
48 NYSE FINS Mon, Aug 5, 2019 20.10 20.10 20.00 20.00
47 NYSE FINS Fri, Aug 2, 2019 20.15 20.15 20.01 20.06
46 NYSE FINS Thu, Aug 1, 2019 20.05 20.16 20.05 20.06
45 NYSE FINS Wed, Jul 31, 2019 20.13 20.13 20.00 20.02
44 NYSE FINS Tue, Jul 30, 2019 20.11 20.11 20.03 20.07
43 NYSE FINS Mon, Jul 29, 2019 20.00 20.35 20.00 20.11
42 NYSE FINS Fri, Jul 26, 2019 20.18 20.18 20.05 20.08
41 NYSE FINS Thu, Jul 25, 2019 20.03 20.13 19.91 20.03
40 NYSE FINS Wed, Jul 24, 2019 19.98 20.21 19.95 19.95
39 NYSE FINS Tue, Jul 23, 2019 20.03 20.10 19.93 20.00
38 NYSE FINS Mon, Jul 22, 2019 19.92 20.04 19.88 20.00
37 NYSE FINS Fri, Jul 19, 2019 19.92 19.98 19.88 19.98
36 NYSE FINS Thu, Jul 18, 2019 20.04 20.04 19.86 19.91
35 NYSE FINS Wed, Jul 17, 2019 19.91 20.00 19.89 19.99
34 NYSE FINS Tue, Jul 16, 2019 19.81 20.01 19.80 19.98
33 NYSE FINS Mon, Jul 15, 2019 20.13 20.18 19.71 19.85
32 NYSE FINS Fri, Jul 12, 2019 20.23 20.34 20.03 20.03
31 NYSE FINS Thu, Jul 11, 2019 19.96 20.25 19.90 20.25
30 NYSE FINS Wed, Jul 10, 2019 20.15 20.15 19.99 19.93
29 NYSE FINS Tue, Jul 9, 2019 20.00 20.19 19.90 20.00
28 NYSE FINS Mon, Jul 8, 2019 19.95 20.02 19.86 19.97
27 NYSE FINS Fri, Jul 5, 2019 20.00 20.10 19.85 19.95
26 NYSE FINS Wed, Jul 3, 2019 20.69 20.80 20.64 20.78
25 NYSE FINS Tue, Jul 2, 2019 20.50 20.60 20.50 20.58
24 NYSE FINS Mon, Jul 1, 2019 20.15 20.70 20.15 20.26
23 NYSE FINS Fri, Jun 28, 2019 20.20 20.26 20.10 20.10
22 NYSE FINS Thu, Jun 27, 2019 20.45 20.45 20.18 20.22
21 NYSE FINS Wed, Jun 26, 2019 20.50 20.56 20.45 20.50
20 NYSE FINS Tue, Jun 25, 2019 20.47 20.75 20.36 20.56
19 NYSE FINS Mon, Jun 24, 2019 20.51 20.51 20.37 20.37
18 NYSE FINS Fri, Jun 21, 2019 20.37 20.51 20.37 20.45
17 NYSE FINS Thu, Jun 20, 2019 20.28 20.38 20.28 20.34
16 NYSE FINS Wed, Jun 19, 2019 20.47 20.47 20.25 20.38
15 NYSE FINS Tue, Jun 18, 2019 20.11 20.80 20.05 20.41
14 NYSE FINS Mon, Jun 17, 2019 20.05 20.09 20.05 20.08
13 NYSE FINS Fri, Jun 14, 2019 20.00 20.08 20.00 20.05
12 NYSE FINS Thu, Jun 13, 2019 20.01 20.02 20.00 20.01
11 NYSE FINS Wed, Jun 12, 2019 20.13 20.13 20.00 20.01
10 NYSE FINS Tue, Jun 11, 2019 20.05 20.13 20.04 20.06
9 NYSE FINS Mon, Jun 10, 2019 20.03 20.10 20.01 20.10
8 NYSE FINS Fri, Jun 7, 2019 20.01 20.07 20.01 20.07
7 NYSE FINS Thu, Jun 6, 2019 20.05 20.05 20.00 20.02
6 NYSE FINS Wed, Jun 5, 2019 20.04 20.10 20.01 20.01
5 NYSE FINS Tue, Jun 4, 2019 20.01 20.10 20.01 20.10
4 NYSE FINS Mon, Jun 3, 2019 20.00 20.09 20.00 20.00
3 NYSE FINS Fri, May 31, 2019 19.95 20.00 19.85 20.00
2 NYSE FINS Thu, May 30, 2019 20.00 20.06 19.94 19.97
1 NYSE FINS Wed, May 29, 2019 19.95 20.00 19.90 20.00
# Exchange Symbol Date Open High Low Close

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

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

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

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

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024