Intercorp Financial Services Inc. Common Shares NYSE:IFS Historical Prices

Below are the 892 trading days of historical prices for IFS.

# Exchange Symbol Date Open High Low Close
892 NYSE IFS Wed, Jan 18, 2023 25.73 25.81 25.10 25.30
891 NYSE IFS Tue, Jan 17, 2023 25.75 25.81 25.54 25.75
890 NYSE IFS Fri, Jan 13, 2023 25.53 26.02 25.04 25.76
889 NYSE IFS Thu, Jan 12, 2023 25.28 25.88 24.92 25.75
888 NYSE IFS Wed, Jan 11, 2023 25.63 25.85 25.00 25.24
887 NYSE IFS Tue, Jan 10, 2023 25.16 25.50 24.97 25.48
886 NYSE IFS Mon, Jan 9, 2023 25.55 25.92 25.09 25.18
885 NYSE IFS Fri, Jan 6, 2023 24.17 25.48 24.01 25.45
884 NYSE IFS Thu, Jan 5, 2023 23.95 24.38 23.89 24.00
883 NYSE IFS Wed, Jan 4, 2023 23.66 24.10 23.66 24.05
882 NYSE IFS Tue, Jan 3, 2023 23.50 23.68 23.34 23.45
881 NYSE IFS Fri, Dec 30, 2022 23.61 23.72 23.32 23.50
880 NYSE IFS Thu, Dec 29, 2022 23.57 24.09 23.54 23.76
879 NYSE IFS Wed, Dec 28, 2022 23.91 24.13 23.50 23.65
878 NYSE IFS Tue, Dec 27, 2022 23.40 24.01 23.26 23.91
877 NYSE IFS Fri, Dec 23, 2022 23.04 23.40 22.92 23.33
876 NYSE IFS Thu, Dec 22, 2022 22.90 23.31 22.42 23.00
875 NYSE IFS Wed, Dec 21, 2022 23.31 23.42 22.87 22.99
874 NYSE IFS Tue, Dec 20, 2022 23.01 23.38 22.85 23.11
873 NYSE IFS Mon, Dec 19, 2022 23.00 23.58 22.91 22.97
872 NYSE IFS Fri, Dec 16, 2022 22.56 23.11 22.56 22.98
871 NYSE IFS Thu, Dec 15, 2022 23.96 24.83 22.68 22.71
870 NYSE IFS Wed, Dec 14, 2022 23.22 23.55 22.84 23.00
869 NYSE IFS Tue, Dec 13, 2022 23.93 24.00 23.29 23.31
868 NYSE IFS Mon, Dec 12, 2022 23.68 23.71 22.89 23.47
867 NYSE IFS Fri, Dec 9, 2022 23.77 24.00 23.29 23.59
866 NYSE IFS Thu, Dec 8, 2022 22.81 23.73 22.40 23.67
865 NYSE IFS Wed, Dec 7, 2022 23.61 24.14 22.43 23.97
864 NYSE IFS Tue, Dec 6, 2022 23.81 23.81 23.34 23.61
863 NYSE IFS Mon, Dec 5, 2022 24.49 24.49 23.12 23.61
862 NYSE IFS Fri, Dec 2, 2022 24.03 24.70 24.03 24.54
861 NYSE IFS Thu, Dec 1, 2022 24.72 24.92 24.16 24.32
860 NYSE IFS Wed, Nov 30, 2022 23.50 24.90 23.14 24.60
859 NYSE IFS Tue, Nov 29, 2022 22.85 24.10 22.85 23.71
858 NYSE IFS Mon, Nov 28, 2022 23.39 23.60 22.51 22.58
857 NYSE IFS Fri, Nov 25, 2022 24.12 24.17 23.00 23.19
856 NYSE IFS Wed, Nov 23, 2022 24.39 24.52 23.67 24.15
855 NYSE IFS Tue, Nov 22, 2022 23.72 24.56 23.61 24.15
854 NYSE IFS Mon, Nov 21, 2022 22.71 23.96 22.27 23.80
853 NYSE IFS Fri, Nov 18, 2022 23.35 23.35 22.01 22.71
852 NYSE IFS Thu, Nov 17, 2022 23.52 23.79 22.80 23.10
851 NYSE IFS Wed, Nov 16, 2022 24.18 24.33 23.40 23.71
850 NYSE IFS Tue, Nov 15, 2022 24.45 25.25 24.10 24.32
849 NYSE IFS Mon, Nov 14, 2022 25.00 25.00 23.72 24.16
848 NYSE IFS Fri, Nov 11, 2022 25.79 26.21 23.87 24.88
847 NYSE IFS Thu, Nov 10, 2022 24.86 29.50 24.86 26.00
846 NYSE IFS Wed, Nov 9, 2022 24.74 24.89 24.14 24.24
845 NYSE IFS Tue, Nov 8, 2022 26.02 26.05 25.05 25.05
844 NYSE IFS Mon, Nov 7, 2022 25.16 26.13 25.15 26.04
843 NYSE IFS Fri, Nov 4, 2022 24.70 25.51 24.70 24.99
842 NYSE IFS Thu, Nov 3, 2022 24.50 24.74 24.14 24.58
841 NYSE IFS Wed, Nov 2, 2022 25.43 25.97 24.51 24.57
840 NYSE IFS Tue, Nov 1, 2022 24.73 25.77 24.73 25.61
839 NYSE IFS Mon, Oct 31, 2022 23.56 24.99 23.54 24.60
838 NYSE IFS Fri, Oct 28, 2022 23.12 23.85 23.12 23.60
837 NYSE IFS Thu, Oct 27, 2022 22.74 23.11 22.71 23.08
836 NYSE IFS Wed, Oct 26, 2022 22.22 22.91 22.22 22.57
835 NYSE IFS Tue, Oct 25, 2022 22.02 22.26 21.65 22.05
834 NYSE IFS Mon, Oct 24, 2022 22.06 22.10 21.61 21.97
833 NYSE IFS Fri, Oct 21, 2022 21.71 22.25 21.53 22.06
832 NYSE IFS Thu, Oct 20, 2022 22.25 22.59 21.36 21.60
831 NYSE IFS Wed, Oct 19, 2022 21.99 22.59 21.40 22.27
830 NYSE IFS Tue, Oct 18, 2022 22.55 22.55 21.85 22.03
829 NYSE IFS Mon, Oct 17, 2022 21.67 22.67 21.67 22.31
828 NYSE IFS Fri, Oct 14, 2022 21.19 21.69 20.78 21.69
827 NYSE IFS Thu, Oct 13, 2022 20.40 21.35 20.40 21.14
826 NYSE IFS Wed, Oct 12, 2022 20.22 21.11 20.22 20.53
825 NYSE IFS Tue, Oct 11, 2022 20.97 20.97 20.25 20.42
824 NYSE IFS Mon, Oct 10, 2022 21.86 22.21 20.91 20.91
823 NYSE IFS Fri, Oct 7, 2022 20.90 21.84 20.90 21.83
822 NYSE IFS Thu, Oct 6, 2022 20.80 21.34 20.65 20.97
821 NYSE IFS Wed, Oct 5, 2022 20.80 21.65 20.20 20.72
820 NYSE IFS Tue, Oct 4, 2022 20.29 21.21 20.11 21.00
819 NYSE IFS Mon, Oct 3, 2022 20.32 20.59 19.98 19.98
818 NYSE IFS Fri, Sep 30, 2022 20.16 20.32 19.65 20.06
817 NYSE IFS Thu, Sep 29, 2022 20.57 20.66 19.95 20.11
816 NYSE IFS Wed, Sep 28, 2022 19.91 20.77 19.91 20.70
815 NYSE IFS Tue, Sep 27, 2022 20.40 20.66 19.79 19.87
814 NYSE IFS Mon, Sep 26, 2022 20.77 21.03 20.13 20.18
813 NYSE IFS Fri, Sep 23, 2022 21.16 21.21 20.65 21.03
812 NYSE IFS Thu, Sep 22, 2022 21.78 21.96 21.14 21.24
811 NYSE IFS Wed, Sep 21, 2022 21.83 21.93 21.23 21.42
810 NYSE IFS Tue, Sep 20, 2022 21.53 21.83 21.51 21.80
809 NYSE IFS Mon, Sep 19, 2022 22.10 22.10 21.40 21.59
808 NYSE IFS Fri, Sep 16, 2022 21.44 21.73 21.25 21.58
807 NYSE IFS Thu, Sep 15, 2022 21.57 21.96 21.57 21.69
806 NYSE IFS Wed, Sep 14, 2022 21.72 21.88 21.60 21.63
805 NYSE IFS Tue, Sep 13, 2022 21.54 21.90 21.54 21.72
804 NYSE IFS Mon, Sep 12, 2022 21.98 22.50 21.70 21.80
803 NYSE IFS Fri, Sep 9, 2022 22.17 22.17 21.61 21.71
802 NYSE IFS Thu, Sep 8, 2022 21.39 21.97 21.20 21.50
801 NYSE IFS Wed, Sep 7, 2022 21.35 21.94 21.23 21.41
800 NYSE IFS Tue, Sep 6, 2022 21.58 21.73 21.20 21.47
799 NYSE IFS Fri, Sep 2, 2022 21.57 22.31 21.15 21.40
798 NYSE IFS Thu, Sep 1, 2022 21.69 21.69 21.10 21.30
797 NYSE IFS Wed, Aug 31, 2022 22.15 22.22 21.04 21.56
796 NYSE IFS Tue, Aug 30, 2022 22.60 22.60 21.94 22.01
795 NYSE IFS Mon, Aug 29, 2022 22.26 22.70 22.20 22.39
794 NYSE IFS Fri, Aug 26, 2022 22.75 22.75 22.18 22.18
793 NYSE IFS Thu, Aug 25, 2022 22.70 22.81 22.35 22.52
792 NYSE IFS Wed, Aug 24, 2022 23.13 23.82 22.70 22.70
791 NYSE IFS Tue, Aug 23, 2022 23.00 23.00 22.74 22.84
790 NYSE IFS Mon, Aug 22, 2022 22.66 23.14 22.66 22.91
789 NYSE IFS Fri, Aug 19, 2022 23.19 23.73 22.50 22.79
788 NYSE IFS Thu, Aug 18, 2022 24.25 24.62 23.06 23.53
787 NYSE IFS Wed, Aug 17, 2022 24.57 24.90 24.03 24.03
786 NYSE IFS Tue, Aug 16, 2022 25.43 25.43 24.20 24.95
785 NYSE IFS Mon, Aug 15, 2022 25.23 25.45 24.72 24.96
784 NYSE IFS Fri, Aug 12, 2022 25.08 25.74 25.00 25.40
783 NYSE IFS Thu, Aug 11, 2022 24.79 25.55 24.45 25.07
782 NYSE IFS Wed, Aug 10, 2022 24.03 25.31 23.73 24.86
781 NYSE IFS Tue, Aug 9, 2022 24.37 24.43 23.50 23.95
780 NYSE IFS Mon, Aug 8, 2022 24.07 24.42 23.51 24.20
779 NYSE IFS Fri, Aug 5, 2022 23.40 24.24 23.31 24.00
778 NYSE IFS Thu, Aug 4, 2022 23.75 24.47 23.51 23.51
777 NYSE IFS Wed, Aug 3, 2022 23.77 24.32 23.57 23.77
776 NYSE IFS Tue, Aug 2, 2022 23.99 23.99 23.26 23.70
775 NYSE IFS Mon, Aug 1, 2022 23.90 24.40 23.81 24.20
774 NYSE IFS Fri, Jul 29, 2022 23.98 24.06 23.91 24.06
773 NYSE IFS Thu, Jul 28, 2022 23.81 24.40 23.36 23.93
772 NYSE IFS Wed, Jul 27, 2022 23.88 24.29 23.05 23.57
771 NYSE IFS Tue, Jul 26, 2022 24.48 24.48 23.73 23.94
770 NYSE IFS Mon, Jul 25, 2022 24.54 24.67 23.90 24.29
769 NYSE IFS Fri, Jul 22, 2022 24.19 24.39 23.65 24.09
768 NYSE IFS Thu, Jul 21, 2022 24.13 24.19 23.68 24.00
767 NYSE IFS Wed, Jul 20, 2022 24.14 24.50 23.85 24.02
766 NYSE IFS Tue, Jul 19, 2022 22.84 24.14 22.84 23.94
765 NYSE IFS Mon, Jul 18, 2022 22.39 23.19 22.39 22.73
764 NYSE IFS Fri, Jul 15, 2022 22.23 22.57 22.01 22.01
763 NYSE IFS Thu, Jul 14, 2022 22.32 22.60 21.42 22.08
762 NYSE IFS Wed, Jul 13, 2022 22.78 23.48 22.26 22.26
761 NYSE IFS Tue, Jul 12, 2022 23.29 24.33 22.45 22.78
760 NYSE IFS Mon, Jul 11, 2022 24.19 24.44 23.12 23.24
759 NYSE IFS Fri, Jul 8, 2022 23.57 24.99 23.57 24.53
758 NYSE IFS Thu, Jul 7, 2022 23.00 23.70 22.66 23.59
757 NYSE IFS Wed, Jul 6, 2022 22.82 23.06 22.10 23.06
756 NYSE IFS Tue, Jul 5, 2022 23.08 23.08 22.60 22.96
755 NYSE IFS Fri, Jul 1, 2022 23.07 23.47 22.77 23.40
754 NYSE IFS Thu, Jun 30, 2022 23.02 23.48 22.62 23.40
753 NYSE IFS Wed, Jun 29, 2022 22.67 23.50 22.67 23.15
752 NYSE IFS Tue, Jun 28, 2022 23.30 23.60 22.73 22.93
751 NYSE IFS Mon, Jun 27, 2022 23.48 23.48 22.92 23.03
750 NYSE IFS Fri, Jun 24, 2022 23.85 24.00 22.90 23.25
749 NYSE IFS Thu, Jun 23, 2022 24.04 24.04 23.62 23.65
748 NYSE IFS Wed, Jun 22, 2022 24.03 24.11 23.32 23.69
747 NYSE IFS Tue, Jun 21, 2022 25.39 25.39 24.27 24.29
746 NYSE IFS Fri, Jun 17, 2022 26.15 26.15 24.82 25.08
745 NYSE IFS Thu, Jun 16, 2022 25.93 26.23 25.50 25.88
744 NYSE IFS Wed, Jun 15, 2022 25.19 26.71 25.16 26.51
743 NYSE IFS Tue, Jun 14, 2022 25.87 26.50 24.75 25.15
742 NYSE IFS Mon, Jun 13, 2022 25.42 26.41 25.03 25.56
741 NYSE IFS Fri, Jun 10, 2022 26.16 26.16 25.61 25.83
740 NYSE IFS Thu, Jun 9, 2022 26.22 26.64 25.66 26.29
739 NYSE IFS Wed, Jun 8, 2022 26.35 26.89 25.80 26.21
738 NYSE IFS Tue, Jun 7, 2022 26.50 26.84 26.22 26.33
737 NYSE IFS Mon, Jun 6, 2022 27.60 27.60 26.37 26.50
736 NYSE IFS Fri, Jun 3, 2022 27.93 28.28 27.10 27.28
735 NYSE IFS Thu, Jun 2, 2022 27.29 28.25 27.17 28.18
734 NYSE IFS Wed, Jun 1, 2022 27.02 27.42 26.23 27.19
733 NYSE IFS Tue, May 31, 2022 26.28 27.29 25.85 27.29
732 NYSE IFS Fri, May 27, 2022 26.45 27.02 25.93 26.03
731 NYSE IFS Thu, May 26, 2022 26.74 27.14 26.31 26.32
730 NYSE IFS Wed, May 25, 2022 25.65 26.94 24.69 26.93
729 NYSE IFS Tue, May 24, 2022 26.96 26.96 25.73 25.85
728 NYSE IFS Mon, May 23, 2022 25.40 26.20 25.40 26.00
727 NYSE IFS Fri, May 20, 2022 26.25 26.25 25.53 25.60
726 NYSE IFS Thu, May 19, 2022 25.67 26.31 25.67 26.22
725 NYSE IFS Wed, May 18, 2022 25.93 26.37 25.42 25.50
724 NYSE IFS Tue, May 17, 2022 25.58 27.05 25.58 26.00
723 NYSE IFS Mon, May 16, 2022 24.60 25.84 24.45 25.22
722 NYSE IFS Fri, May 13, 2022 23.90 25.01 23.90 24.73
721 NYSE IFS Thu, May 12, 2022 23.98 24.35 23.54 24.01
720 NYSE IFS Wed, May 11, 2022 24.40 24.55 23.88 23.97
719 NYSE IFS Tue, May 10, 2022 23.94 24.68 23.38 24.13
718 NYSE IFS Mon, May 9, 2022 24.27 24.31 23.05 23.82
717 NYSE IFS Fri, May 6, 2022 25.15 25.39 24.42 24.48
716 NYSE IFS Thu, May 5, 2022 26.70 26.74 25.04 25.17
715 NYSE IFS Wed, May 4, 2022 26.65 27.36 26.44 26.80
714 NYSE IFS Tue, May 3, 2022 26.49 27.32 26.31 26.62
713 NYSE IFS Mon, May 2, 2022 27.27 27.27 26.09 26.63
712 NYSE IFS Fri, Apr 29, 2022 27.58 28.07 27.32 27.33
711 NYSE IFS Thu, Apr 28, 2022 27.53 28.44 27.36 27.85
710 NYSE IFS Wed, Apr 27, 2022 28.14 28.88 27.22 28.34
709 NYSE IFS Tue, Apr 26, 2022 31.01 31.06 30.00 28.32
708 NYSE IFS Mon, Apr 25, 2022 31.68 31.68 29.90 30.73
707 NYSE IFS Fri, Apr 22, 2022 31.76 32.54 31.17 31.68
706 NYSE IFS Thu, Apr 21, 2022 32.17 32.21 31.30 31.55
705 NYSE IFS Wed, Apr 20, 2022 32.17 32.70 31.79 31.79
704 NYSE IFS Tue, Apr 19, 2022 32.06 32.99 31.71 32.01
703 NYSE IFS Mon, Apr 18, 2022 32.82 33.03 31.79 32.04
702 NYSE IFS Thu, Apr 14, 2022 32.12 32.97 32.12 32.61
701 NYSE IFS Wed, Apr 13, 2022 32.35 32.63 31.95 32.00
700 NYSE IFS Tue, Apr 12, 2022 33.84 33.94 32.22 32.39
699 NYSE IFS Mon, Apr 11, 2022 33.25 33.93 32.85 32.97
698 NYSE IFS Fri, Apr 8, 2022 34.10 34.10 33.13 33.46
697 NYSE IFS Thu, Apr 7, 2022 34.83 34.86 33.73 33.91
696 NYSE IFS Wed, Apr 6, 2022 35.78 36.41 34.44 34.86
695 NYSE IFS Tue, Apr 5, 2022 36.55 37.64 35.46 36.04
694 NYSE IFS Mon, Apr 4, 2022 34.82 36.81 34.35 36.52
693 NYSE IFS Fri, Apr 1, 2022 34.46 34.95 34.29 34.89
692 NYSE IFS Thu, Mar 31, 2022 33.91 34.71 33.22 34.55
691 NYSE IFS Wed, Mar 30, 2022 33.88 34.55 33.57 33.91
690 NYSE IFS Tue, Mar 29, 2022 34.19 34.42 33.65 33.80
689 NYSE IFS Mon, Mar 28, 2022 34.13 34.17 33.43 34.12
688 NYSE IFS Fri, Mar 25, 2022 34.15 34.77 33.92 34.37
687 NYSE IFS Thu, Mar 24, 2022 34.33 34.52 33.95 34.00
686 NYSE IFS Wed, Mar 23, 2022 34.26 34.77 33.87 34.33
685 NYSE IFS Tue, Mar 22, 2022 34.26 34.40 33.93 34.14
684 NYSE IFS Mon, Mar 21, 2022 33.55 34.94 33.55 34.18
683 NYSE IFS Fri, Mar 18, 2022 33.37 33.69 33.27 33.45
682 NYSE IFS Thu, Mar 17, 2022 33.08 33.63 32.88 33.56
681 NYSE IFS Wed, Mar 16, 2022 33.28 33.30 33.00 33.05
680 NYSE IFS Tue, Mar 15, 2022 32.99 32.99 32.29 32.68
679 NYSE IFS Mon, Mar 14, 2022 33.37 33.77 32.78 32.79
678 NYSE IFS Fri, Mar 11, 2022 33.27 33.66 32.80 33.50
677 NYSE IFS Thu, Mar 10, 2022 33.24 33.69 32.40 33.59
676 NYSE IFS Wed, Mar 9, 2022 31.95 33.60 31.95 33.60
675 NYSE IFS Tue, Mar 8, 2022 32.15 33.06 31.94 32.70
674 NYSE IFS Mon, Mar 7, 2022 34.05 34.05 31.69 31.80
673 NYSE IFS Fri, Mar 4, 2022 32.04 33.52 31.54 33.06
672 NYSE IFS Thu, Mar 3, 2022 32.04 32.76 31.86 32.52
671 NYSE IFS Wed, Mar 2, 2022 32.05 32.64 31.81 31.82
670 NYSE IFS Tue, Mar 1, 2022 32.25 32.49 31.31 32.18
669 NYSE IFS Mon, Feb 28, 2022 31.75 32.35 31.64 32.30
668 NYSE IFS Fri, Feb 25, 2022 31.09 32.41 30.72 32.26
667 NYSE IFS Thu, Feb 24, 2022 30.28 30.89 29.58 30.74
666 NYSE IFS Wed, Feb 23, 2022 31.68 31.68 30.95 31.34
665 NYSE IFS Tue, Feb 22, 2022 32.00 32.01 31.19 31.49
664 NYSE IFS Fri, Feb 18, 2022 32.67 32.88 32.10 32.21
663 NYSE IFS Thu, Feb 17, 2022 32.27 33.13 31.55 33.08
662 NYSE IFS Wed, Feb 16, 2022 32.83 33.15 32.24 32.24
661 NYSE IFS Tue, Feb 15, 2022 32.03 33.13 32.03 32.76
660 NYSE IFS Mon, Feb 14, 2022 32.00 32.97 31.18 31.80
659 NYSE IFS Fri, Feb 11, 2022 33.00 33.07 32.06 32.20
658 NYSE IFS Thu, Feb 10, 2022 32.64 33.25 32.35 33.07
657 NYSE IFS Wed, Feb 9, 2022 33.00 33.85 33.00 33.14
656 NYSE IFS Tue, Feb 8, 2022 32.19 34.53 31.24 33.33
655 NYSE IFS Mon, Feb 7, 2022 31.03 32.32 31.03 32.26
654 NYSE IFS Fri, Feb 4, 2022 30.79 31.32 30.58 30.80
653 NYSE IFS Thu, Feb 3, 2022 31.37 31.68 30.40 30.79
652 NYSE IFS Wed, Feb 2, 2022 31.04 32.04 29.79 31.79
651 NYSE IFS Tue, Feb 1, 2022 31.23 32.25 30.29 30.83
650 NYSE IFS Mon, Jan 31, 2022 31.48 31.90 31.26 31.53
649 NYSE IFS Fri, Jan 28, 2022 31.12 31.79 31.12 31.34
648 NYSE IFS Thu, Jan 27, 2022 31.31 31.99 30.97 30.99
647 NYSE IFS Wed, Jan 26, 2022 31.70 31.70 29.95 31.43
646 NYSE IFS Tue, Jan 25, 2022 30.67 31.65 30.10 31.64
645 NYSE IFS Mon, Jan 24, 2022 30.10 31.21 28.62 31.00
644 NYSE IFS Fri, Jan 21, 2022 30.85 32.01 30.30 30.50
643 NYSE IFS Thu, Jan 20, 2022 31.73 31.73 30.30 31.25
642 NYSE IFS Wed, Jan 19, 2022 30.92 31.59 30.20 31.30
641 NYSE IFS Tue, Jan 18, 2022 31.51 31.53 30.65 30.85
640 NYSE IFS Fri, Jan 14, 2022 31.29 31.70 30.60 31.68
639 NYSE IFS Thu, Jan 13, 2022 30.78 31.75 30.11 31.74
638 NYSE IFS Wed, Jan 12, 2022 28.46 31.06 28.30 30.97
637 NYSE IFS Tue, Jan 11, 2022 28.46 28.55 27.73 28.30
636 NYSE IFS Mon, Jan 10, 2022 27.79 28.44 27.41 28.27
635 NYSE IFS Fri, Jan 7, 2022 26.96 28.00 26.96 27.91
634 NYSE IFS Thu, Jan 6, 2022 26.61 27.13 26.27 26.94
633 NYSE IFS Wed, Jan 5, 2022 27.06 27.06 26.23 26.53
632 NYSE IFS Tue, Jan 4, 2022 26.62 27.16 25.85 27.15
631 NYSE IFS Mon, Jan 3, 2022 26.46 26.66 25.77 26.57
630 NYSE IFS Fri, Dec 31, 2021 26.64 26.89 26.28 26.38
629 NYSE IFS Thu, Dec 30, 2021 26.82 27.20 26.57 26.86
628 NYSE IFS Wed, Dec 29, 2021 26.42 26.96 26.41 26.80
627 NYSE IFS Tue, Dec 28, 2021 26.97 27.70 26.23 26.60
626 NYSE IFS Mon, Dec 27, 2021 25.50 26.99 25.42 26.89
625 NYSE IFS Thu, Dec 23, 2021 25.27 26.05 25.25 25.53
624 NYSE IFS Wed, Dec 22, 2021 24.73 25.30 24.47 25.05
623 NYSE IFS Tue, Dec 21, 2021 24.43 24.95 23.96 24.60
622 NYSE IFS Mon, Dec 20, 2021 23.51 23.70 23.23 23.66
621 NYSE IFS Fri, Dec 17, 2021 23.73 23.84 23.08 23.61
620 NYSE IFS Thu, Dec 16, 2021 23.76 24.40 23.24 24.06
619 NYSE IFS Wed, Dec 15, 2021 23.67 24.20 23.04 23.90
618 NYSE IFS Tue, Dec 14, 2021 22.88 23.83 22.88 23.81
617 NYSE IFS Mon, Dec 13, 2021 23.76 24.09 23.12 22.92
616 NYSE IFS Fri, Dec 10, 2021 23.97 24.43 23.53 24.36
615 NYSE IFS Thu, Dec 9, 2021 24.41 24.86 23.98 24.12
614 NYSE IFS Wed, Dec 8, 2021 24.88 25.16 24.12 24.61
613 NYSE IFS Tue, Dec 7, 2021 24.70 25.34 24.59 24.74
612 NYSE IFS Mon, Dec 6, 2021 24.06 24.79 23.41 24.61
611 NYSE IFS Fri, Dec 3, 2021 24.76 24.82 24.00 24.28
610 NYSE IFS Thu, Dec 2, 2021 25.61 26.19 24.58 24.63
609 NYSE IFS Wed, Dec 1, 2021 28.25 28.58 25.49 25.55
608 NYSE IFS Tue, Nov 30, 2021 25.86 29.00 25.07 29.00
607 NYSE IFS Mon, Nov 29, 2021 25.52 26.95 24.93 26.16
606 NYSE IFS Fri, Nov 26, 2021 24.50 25.43 23.70 25.43
605 NYSE IFS Wed, Nov 24, 2021 24.17 25.54 24.17 25.41
604 NYSE IFS Tue, Nov 23, 2021 24.06 24.86 23.97 24.47
603 NYSE IFS Mon, Nov 22, 2021 24.53 24.77 23.95 23.96
602 NYSE IFS Fri, Nov 19, 2021 24.05 24.70 23.95 24.29
601 NYSE IFS Thu, Nov 18, 2021 24.12 24.68 24.11 24.12
600 NYSE IFS Wed, Nov 17, 2021 24.34 24.45 24.12 24.26
599 NYSE IFS Tue, Nov 16, 2021 24.62 24.86 23.79 24.64
598 NYSE IFS Mon, Nov 15, 2021 24.84 25.05 24.60 24.76
597 NYSE IFS Fri, Nov 12, 2021 25.61 25.61 24.16 24.94
596 NYSE IFS Thu, Nov 11, 2021 25.39 26.13 24.98 25.40
595 NYSE IFS Wed, Nov 10, 2021 25.00 27.73 24.20 25.42
594 NYSE IFS Tue, Nov 9, 2021 27.82 27.82 26.94 27.12
593 NYSE IFS Mon, Nov 8, 2021 27.74 28.45 27.42 27.78
592 NYSE IFS Fri, Nov 5, 2021 27.67 28.34 27.39 27.50
591 NYSE IFS Thu, Nov 4, 2021 28.84 28.84 27.01 27.60
590 NYSE IFS Wed, Nov 3, 2021 28.80 29.09 28.64 28.85
589 NYSE IFS Tue, Nov 2, 2021 28.59 29.05 28.33 28.90
588 NYSE IFS Mon, Nov 1, 2021 28.48 28.83 28.42 28.42
587 NYSE IFS Fri, Oct 29, 2021 28.53 28.80 28.32 28.72
586 NYSE IFS Thu, Oct 28, 2021 28.21 28.72 27.76 28.72
585 NYSE IFS Wed, Oct 27, 2021 27.75 28.36 27.54 27.68
584 NYSE IFS Tue, Oct 26, 2021 27.88 28.14 27.47 27.92
583 NYSE IFS Mon, Oct 25, 2021 28.20 28.20 27.34 27.84
582 NYSE IFS Fri, Oct 22, 2021 27.79 28.21 27.40 28.19
581 NYSE IFS Thu, Oct 21, 2021 26.70 27.31 26.56 27.31
580 NYSE IFS Wed, Oct 20, 2021 26.35 26.79 26.05 26.79
579 NYSE IFS Tue, Oct 19, 2021 26.30 26.68 26.00 26.37
578 NYSE IFS Mon, Oct 18, 2021 26.00 26.46 25.80 26.00
577 NYSE IFS Fri, Oct 15, 2021 24.92 26.45 24.86 26.14
576 NYSE IFS Thu, Oct 14, 2021 24.36 25.02 23.89 24.76
575 NYSE IFS Wed, Oct 13, 2021 24.26 24.60 23.72 24.20
574 NYSE IFS Tue, Oct 12, 2021 23.75 24.34 23.75 24.16
573 NYSE IFS Mon, Oct 11, 2021 23.54 24.23 23.29 23.76
572 NYSE IFS Fri, Oct 8, 2021 24.06 24.06 23.26 23.35
571 NYSE IFS Thu, Oct 7, 2021 22.48 24.74 22.42 24.18
570 NYSE IFS Wed, Oct 6, 2021 23.46 23.46 21.59 22.04
569 NYSE IFS Tue, Oct 5, 2021 22.78 24.84 22.78 23.80
568 NYSE IFS Mon, Oct 4, 2021 22.86 23.24 22.46 22.80
567 NYSE IFS Fri, Oct 1, 2021 22.29 22.99 22.04 22.86
566 NYSE IFS Thu, Sep 30, 2021 22.39 22.62 22.16 22.33
565 NYSE IFS Wed, Sep 29, 2021 22.69 22.90 22.00 22.30
564 NYSE IFS Tue, Sep 28, 2021 22.68 22.81 22.35 22.73
563 NYSE IFS Mon, Sep 27, 2021 22.09 23.00 22.09 22.96
562 NYSE IFS Fri, Sep 24, 2021 22.93 22.93 21.81 22.19
561 NYSE IFS Thu, Sep 23, 2021 22.32 22.78 21.41 22.35
560 NYSE IFS Wed, Sep 22, 2021 21.37 21.86 21.37 21.63
559 NYSE IFS Tue, Sep 21, 2021 21.28 21.63 21.05 21.39
558 NYSE IFS Mon, Sep 20, 2021 21.79 21.87 20.95 21.17
557 NYSE IFS Fri, Sep 17, 2021 22.19 22.41 21.61 22.19
556 NYSE IFS Thu, Sep 16, 2021 22.20 22.40 21.91 22.15
555 NYSE IFS Wed, Sep 15, 2021 21.98 22.38 21.98 22.31
554 NYSE IFS Tue, Sep 14, 2021 22.19 22.19 21.61 22.01
553 NYSE IFS Mon, Sep 13, 2021 21.73 22.30 21.73 22.27
552 NYSE IFS Fri, Sep 10, 2021 21.39 21.78 21.18 21.59
551 NYSE IFS Thu, Sep 9, 2021 21.05 21.42 20.75 21.32
550 NYSE IFS Wed, Sep 8, 2021 21.38 21.63 21.08 21.11
549 NYSE IFS Tue, Sep 7, 2021 21.26 21.54 21.04 21.50
548 NYSE IFS Fri, Sep 3, 2021 21.83 21.92 21.22 21.29
547 NYSE IFS Thu, Sep 2, 2021 22.32 22.45 21.63 21.71
546 NYSE IFS Wed, Sep 1, 2021 22.66 22.82 22.29 22.31
545 NYSE IFS Tue, Aug 31, 2021 22.48 23.13 22.30 22.61
544 NYSE IFS Mon, Aug 30, 2021 22.07 22.76 22.07 22.50
543 NYSE IFS Fri, Aug 27, 2021 22.08 22.40 21.41 22.20
542 NYSE IFS Thu, Aug 26, 2021 21.85 22.09 21.39 21.94
541 NYSE IFS Wed, Aug 25, 2021 21.56 22.06 21.36 21.93
540 NYSE IFS Tue, Aug 24, 2021 21.00 21.87 20.82 21.69
539 NYSE IFS Mon, Aug 23, 2021 19.73 20.86 19.73 20.80
538 NYSE IFS Fri, Aug 20, 2021 18.82 20.20 18.82 19.69
537 NYSE IFS Thu, Aug 19, 2021 18.63 19.06 18.33 18.96
536 NYSE IFS Wed, Aug 18, 2021 19.60 19.82 18.60 18.67
535 NYSE IFS Tue, Aug 17, 2021 19.54 20.86 18.86 19.56
534 NYSE IFS Mon, Aug 16, 2021 19.11 20.78 18.99 19.53
533 NYSE IFS Fri, Aug 13, 2021 18.27 19.25 18.27 19.12
532 NYSE IFS Thu, Aug 12, 2021 19.32 19.36 18.04 18.38
531 NYSE IFS Wed, Aug 11, 2021 18.56 19.37 18.40 18.74
530 NYSE IFS Tue, Aug 10, 2021 18.09 18.64 17.67 18.10
529 NYSE IFS Mon, Aug 9, 2021 18.70 18.74 18.03 18.06
528 NYSE IFS Fri, Aug 6, 2021 19.50 19.78 18.62 18.73
527 NYSE IFS Thu, Aug 5, 2021 19.90 20.00 18.75 19.21
526 NYSE IFS Wed, Aug 4, 2021 20.00 20.56 19.69 19.82
525 NYSE IFS Tue, Aug 3, 2021 20.62 20.80 19.85 20.01
524 NYSE IFS Mon, Aug 2, 2021 20.79 21.52 20.39 20.61
523 NYSE IFS Fri, Jul 30, 2021 22.20 22.20 20.34 20.35
522 NYSE IFS Thu, Jul 29, 2021 23.34 24.22 22.29 22.64
521 NYSE IFS Wed, Jul 28, 2021 22.97 23.57 22.97 23.24
520 NYSE IFS Tue, Jul 27, 2021 23.13 23.32 22.51 22.95
519 NYSE IFS Mon, Jul 26, 2021 23.06 23.50 22.89 23.00
518 NYSE IFS Fri, Jul 23, 2021 24.48 24.50 22.78 23.13
517 NYSE IFS Thu, Jul 22, 2021 23.86 24.67 23.47 24.39
516 NYSE IFS Wed, Jul 21, 2021 23.90 24.49 23.61 23.89
515 NYSE IFS Tue, Jul 20, 2021 22.99 24.00 22.98 23.75
514 NYSE IFS Mon, Jul 19, 2021 22.80 23.61 22.55 22.85
513 NYSE IFS Fri, Jul 16, 2021 23.57 24.59 22.45 23.14
512 NYSE IFS Thu, Jul 15, 2021 23.15 24.17 22.76 23.45
511 NYSE IFS Wed, Jul 14, 2021 24.07 24.40 23.00 23.20
510 NYSE IFS Tue, Jul 13, 2021 24.13 24.91 23.59 23.94
509 NYSE IFS Mon, Jul 12, 2021 24.51 24.70 23.63 24.03
508 NYSE IFS Fri, Jul 9, 2021 23.75 24.51 23.14 24.43
507 NYSE IFS Thu, Jul 8, 2021 23.60 23.84 23.12 23.78
506 NYSE IFS Wed, Jul 7, 2021 24.21 24.39 23.64 24.19
505 NYSE IFS Tue, Jul 6, 2021 24.44 24.54 23.94 24.25
504 NYSE IFS Fri, Jul 2, 2021 24.46 25.31 24.20 24.45
503 NYSE IFS Thu, Jul 1, 2021 24.90 25.10 23.73 24.52
502 NYSE IFS Wed, Jun 30, 2021 25.64 25.64 24.96 25.12
501 NYSE IFS Tue, Jun 29, 2021 25.55 25.84 25.22 25.44
500 NYSE IFS Mon, Jun 28, 2021 25.16 25.65 24.58 25.55
499 NYSE IFS Fri, Jun 25, 2021 26.06 26.06 25.08 25.50
498 NYSE IFS Thu, Jun 24, 2021 25.89 26.17 24.91 25.79
497 NYSE IFS Wed, Jun 23, 2021 25.41 25.96 25.23 25.87
496 NYSE IFS Tue, Jun 22, 2021 25.39 25.54 24.98 25.31
495 NYSE IFS Mon, Jun 21, 2021 25.30 26.28 25.07 25.20
494 NYSE IFS Fri, Jun 18, 2021 25.83 26.31 24.77 25.36
493 NYSE IFS Thu, Jun 17, 2021 25.67 25.93 25.15 25.82
492 NYSE IFS Wed, Jun 16, 2021 25.50 25.95 25.23 25.49
491 NYSE IFS Tue, Jun 15, 2021 25.71 25.71 25.32 25.59
490 NYSE IFS Mon, Jun 14, 2021 25.86 26.10 25.61 25.69
489 NYSE IFS Fri, Jun 11, 2021 25.96 26.60 25.51 25.68
488 NYSE IFS Thu, Jun 10, 2021 26.00 26.61 25.63 25.70
487 NYSE IFS Wed, Jun 9, 2021 26.51 26.69 25.00 25.43
486 NYSE IFS Tue, Jun 8, 2021 27.30 27.30 26.00 26.62
485 NYSE IFS Mon, Jun 7, 2021 29.47 29.47 26.52 27.09
484 NYSE IFS Fri, Jun 4, 2021 29.10 30.63 29.04 30.63
483 NYSE IFS Thu, Jun 3, 2021 28.92 28.92 28.37 28.83
482 NYSE IFS Wed, Jun 2, 2021 27.77 28.92 27.63 28.78
481 NYSE IFS Tue, Jun 1, 2021 27.95 27.95 27.38 27.53
480 NYSE IFS Fri, May 28, 2021 26.04 28.43 26.04 28.14
479 NYSE IFS Thu, May 27, 2021 26.89 27.32 24.85 25.87
478 NYSE IFS Wed, May 26, 2021 27.23 27.26 25.67 26.31
477 NYSE IFS Tue, May 25, 2021 27.13 27.50 26.50 26.84
476 NYSE IFS Mon, May 24, 2021 28.58 28.58 26.84 26.96
475 NYSE IFS Fri, May 21, 2021 28.70 28.70 27.42 28.25
474 NYSE IFS Thu, May 20, 2021 27.92 29.00 27.89 28.77
473 NYSE IFS Wed, May 19, 2021 27.37 28.05 26.88 27.93
472 NYSE IFS Tue, May 18, 2021 28.44 28.44 27.00 27.39
471 NYSE IFS Mon, May 17, 2021 29.70 29.70 28.02 28.15
470 NYSE IFS Fri, May 14, 2021 30.03 30.14 29.52 29.89
469 NYSE IFS Thu, May 13, 2021 29.53 30.00 28.77 29.65
468 NYSE IFS Wed, May 12, 2021 27.44 29.86 27.16 29.43
467 NYSE IFS Tue, May 11, 2021 27.06 28.00 26.60 27.17
466 NYSE IFS Mon, May 10, 2021 25.14 27.69 24.83 27.55
465 NYSE IFS Fri, May 7, 2021 24.72 25.89 24.70 24.75
464 NYSE IFS Thu, May 6, 2021 24.85 24.98 24.15 24.98
463 NYSE IFS Wed, May 5, 2021 24.63 25.05 24.44 24.93
462 NYSE IFS Tue, May 4, 2021 25.98 26.12 24.71 24.75
461 NYSE IFS Mon, May 3, 2021 25.73 26.05 25.43 25.80
460 NYSE IFS Fri, Apr 30, 2021 25.91 26.06 25.43 25.66
459 NYSE IFS Thu, Apr 29, 2021 26.07 26.07 25.62 25.73
458 NYSE IFS Wed, Apr 28, 2021 26.60 26.69 25.73 25.90
457 NYSE IFS Tue, Apr 27, 2021 27.00 27.29 26.46 26.55
456 NYSE IFS Mon, Apr 26, 2021 26.90 28.05 26.70 26.97
455 NYSE IFS Fri, Apr 23, 2021 26.21 27.11 26.04 26.95
454 NYSE IFS Thu, Apr 22, 2021 27.67 27.67 26.26 26.38
453 NYSE IFS Wed, Apr 21, 2021 27.34 28.18 27.34 27.63
452 NYSE IFS Tue, Apr 20, 2021 28.73 29.59 26.30 27.50
451 NYSE IFS Mon, Apr 19, 2021 30.58 32.28 29.22 29.35
450 NYSE IFS Fri, Apr 16, 2021 31.69 31.69 30.59 30.90
449 NYSE IFS Thu, Apr 15, 2021 31.53 31.79 31.33 31.54
448 NYSE IFS Wed, Apr 14, 2021 31.67 31.94 31.27 31.62
447 NYSE IFS Tue, Apr 13, 2021 31.64 31.79 30.90 31.60
446 NYSE IFS Mon, Apr 12, 2021 31.40 31.64 29.98 31.64
445 NYSE IFS Fri, Apr 9, 2021 32.00 32.32 31.00 31.64
444 NYSE IFS Thu, Apr 8, 2021 31.00 32.36 31.00 32.03
443 NYSE IFS Wed, Apr 7, 2021 30.97 31.00 30.54 31.00
442 NYSE IFS Tue, Apr 6, 2021 30.56 30.93 30.17 30.69
441 NYSE IFS Mon, Apr 5, 2021 31.39 31.40 30.00 30.30
440 NYSE IFS Thu, Apr 1, 2021 29.90 31.45 29.75 31.45
439 NYSE IFS Wed, Mar 31, 2021 29.42 30.17 29.21 29.90
438 NYSE IFS Tue, Mar 30, 2021 29.40 30.02 29.14 29.61
437 NYSE IFS Mon, Mar 29, 2021 28.09 30.07 28.09 29.40
436 NYSE IFS Fri, Mar 26, 2021 28.55 29.15 28.02 28.24
435 NYSE IFS Thu, Mar 25, 2021 28.16 28.55 27.98 28.38
434 NYSE IFS Wed, Mar 24, 2021 28.79 29.01 28.10 28.38
433 NYSE IFS Tue, Mar 23, 2021 28.35 28.61 27.67 28.39
432 NYSE IFS Mon, Mar 22, 2021 29.20 29.50 28.04 28.26
431 NYSE IFS Fri, Mar 19, 2021 29.81 29.81 28.88 29.44
430 NYSE IFS Thu, Mar 18, 2021 30.59 30.59 29.71 29.72
429 NYSE IFS Wed, Mar 17, 2021 30.59 30.93 30.05 30.55
428 NYSE IFS Tue, Mar 16, 2021 30.75 31.01 30.50 30.63
427 NYSE IFS Mon, Mar 15, 2021 31.07 31.40 30.65 30.75
426 NYSE IFS Fri, Mar 12, 2021 31.04 31.30 30.58 31.11
425 NYSE IFS Thu, Mar 11, 2021 31.47 31.52 30.73 30.82
424 NYSE IFS Wed, Mar 10, 2021 31.21 31.68 30.70 31.12
423 NYSE IFS Tue, Mar 9, 2021 31.80 31.81 30.00 30.95
422 NYSE IFS Mon, Mar 8, 2021 31.83 32.11 31.40 31.98
421 NYSE IFS Fri, Mar 5, 2021 32.98 32.98 30.40 31.82
420 NYSE IFS Thu, Mar 4, 2021 33.80 34.18 32.58 32.62
419 NYSE IFS Wed, Mar 3, 2021 34.32 34.50 32.53 33.34
418 NYSE IFS Tue, Mar 2, 2021 34.77 34.77 33.86 34.00
417 NYSE IFS Mon, Mar 1, 2021 35.00 35.00 34.04 34.29
416 NYSE IFS Fri, Feb 26, 2021 34.96 34.96 34.42 34.90
415 NYSE IFS Thu, Feb 25, 2021 34.12 34.95 33.66 34.94
414 NYSE IFS Wed, Feb 24, 2021 34.58 34.81 33.88 33.88
413 NYSE IFS Tue, Feb 23, 2021 35.11 35.11 34.50 34.67
412 NYSE IFS Mon, Feb 22, 2021 34.97 35.07 34.19 35.06
411 NYSE IFS Fri, Feb 19, 2021 34.32 35.09 34.12 35.09
410 NYSE IFS Thu, Feb 18, 2021 34.62 35.96 34.05 34.46
409 NYSE IFS Wed, Feb 17, 2021 34.51 34.95 33.88 34.78
408 NYSE IFS Tue, Feb 16, 2021 33.99 34.94 33.64 34.60
407 NYSE IFS Fri, Feb 12, 2021 32.56 33.95 32.29 33.91
406 NYSE IFS Thu, Feb 11, 2021 32.61 32.86 32.15 32.15
405 NYSE IFS Wed, Feb 10, 2021 33.26 34.19 32.65 32.81
404 NYSE IFS Tue, Feb 9, 2021 32.38 33.48 32.30 33.41
403 NYSE IFS Mon, Feb 8, 2021 31.85 32.83 31.52 32.54
402 NYSE IFS Fri, Feb 5, 2021 31.87 32.18 31.36 31.82
401 NYSE IFS Thu, Feb 4, 2021 31.56 32.03 31.10 31.54
400 NYSE IFS Wed, Feb 3, 2021 31.61 31.85 30.77 31.50
399 NYSE IFS Tue, Feb 2, 2021 31.76 32.16 31.14 31.53
398 NYSE IFS Mon, Feb 1, 2021 31.95 31.99 31.21 31.64
397 NYSE IFS Fri, Jan 29, 2021 31.16 32.09 30.90 32.03
396 NYSE IFS Thu, Jan 28, 2021 32.25 32.25 30.79 31.37
395 NYSE IFS Wed, Jan 27, 2021 32.18 32.54 31.39 32.20
394 NYSE IFS Tue, Jan 26, 2021 33.11 33.39 31.03 32.65
393 NYSE IFS Mon, Jan 25, 2021 32.33 33.06 32.33 33.06
392 NYSE IFS Fri, Jan 22, 2021 32.75 32.84 31.49 32.66
391 NYSE IFS Thu, Jan 21, 2021 32.88 33.27 32.00 33.27
390 NYSE IFS Wed, Jan 20, 2021 32.55 33.24 29.49 33.22
389 NYSE IFS Tue, Jan 19, 2021 34.72 35.04 33.03 33.08
388 NYSE IFS Fri, Jan 15, 2021 34.65 35.13 34.50 34.63
387 NYSE IFS Thu, Jan 14, 2021 33.87 35.22 33.87 35.05
386 NYSE IFS Wed, Jan 13, 2021 34.48 34.61 33.71 33.97
385 NYSE IFS Tue, Jan 12, 2021 35.05 35.05 33.82 34.75
384 NYSE IFS Mon, Jan 11, 2021 34.01 35.23 33.98 34.94
383 NYSE IFS Fri, Jan 8, 2021 32.89 34.61 32.89 34.44
382 NYSE IFS Thu, Jan 7, 2021 32.52 33.56 32.42 32.52
381 NYSE IFS Wed, Jan 6, 2021 31.73 33.57 31.11 32.64
380 NYSE IFS Tue, Jan 5, 2021 31.57 32.05 30.34 31.83
379 NYSE IFS Mon, Jan 4, 2021 32.34 32.34 30.58 31.89
378 NYSE IFS Thu, Dec 31, 2020 31.26 32.42 30.96 32.35
377 NYSE IFS Wed, Dec 30, 2020 30.72 31.33 30.72 31.33
376 NYSE IFS Tue, Dec 29, 2020 30.11 30.99 30.11 30.86
375 NYSE IFS Mon, Dec 28, 2020 30.14 30.40 29.98 30.20
374 NYSE IFS Thu, Dec 24, 2020 30.84 31.10 30.00 30.00
373 NYSE IFS Wed, Dec 23, 2020 30.39 31.33 30.39 30.79
372 NYSE IFS Tue, Dec 22, 2020 29.57 30.68 29.52 30.59
371 NYSE IFS Mon, Dec 21, 2020 29.58 29.94 28.60 29.75
370 NYSE IFS Fri, Dec 18, 2020 30.57 30.64 29.77 29.84
369 NYSE IFS Thu, Dec 17, 2020 30.82 31.04 30.45 30.49
368 NYSE IFS Wed, Dec 16, 2020 31.21 31.68 30.93 31.22
367 NYSE IFS Tue, Dec 15, 2020 29.87 31.63 29.70 31.47
366 NYSE IFS Mon, Dec 14, 2020 30.39 30.46 29.16 29.51
365 NYSE IFS Fri, Dec 11, 2020 31.40 31.67 29.93 30.05
364 NYSE IFS Thu, Dec 10, 2020 31.29 31.77 30.99 31.60
363 NYSE IFS Wed, Dec 9, 2020 31.60 32.19 31.28 31.59
362 NYSE IFS Tue, Dec 8, 2020 31.22 31.89 31.10 31.60
361 NYSE IFS Mon, Dec 7, 2020 30.34 31.47 29.78 31.19
360 NYSE IFS Fri, Dec 4, 2020 30.93 31.00 30.13 30.34
359 NYSE IFS Thu, Dec 3, 2020 30.78 31.22 30.37 31.05
358 NYSE IFS Wed, Dec 2, 2020 30.71 31.50 30.30 30.67
357 NYSE IFS Tue, Dec 1, 2020 29.97 30.99 29.70 30.92
356 NYSE IFS Mon, Nov 30, 2020 30.66 31.86 29.53 30.00
355 NYSE IFS Fri, Nov 27, 2020 29.32 30.99 29.25 30.48
354 NYSE IFS Wed, Nov 25, 2020 29.00 29.45 28.36 29.19
353 NYSE IFS Tue, Nov 24, 2020 28.21 29.49 28.21 29.14
352 NYSE IFS Mon, Nov 23, 2020 26.92 28.04 26.04 27.73
351 NYSE IFS Fri, Nov 20, 2020 25.37 26.78 25.37 26.65
350 NYSE IFS Thu, Nov 19, 2020 25.07 26.03 24.99 25.50
349 NYSE IFS Wed, Nov 18, 2020 25.30 26.00 24.41 25.02
348 NYSE IFS Tue, Nov 17, 2020 22.91 25.47 22.91 25.25
347 NYSE IFS Mon, Nov 16, 2020 22.14 23.22 21.44 23.07
346 NYSE IFS Fri, Nov 13, 2020 20.80 23.05 20.80 22.07
345 NYSE IFS Thu, Nov 12, 2020 20.35 21.16 20.35 20.80
344 NYSE IFS Wed, Nov 11, 2020 20.48 20.96 20.48 20.74
343 NYSE IFS Tue, Nov 10, 2020 22.61 22.99 20.31 20.42
342 NYSE IFS Mon, Nov 9, 2020 25.25 25.75 21.46 23.00
341 NYSE IFS Fri, Nov 6, 2020 20.79 20.92 19.23 20.30
340 NYSE IFS Thu, Nov 5, 2020 20.09 21.20 20.09 20.76
339 NYSE IFS Wed, Nov 4, 2020 20.48 20.71 19.82 19.85
338 NYSE IFS Tue, Nov 3, 2020 20.60 20.89 20.26 20.60
337 NYSE IFS Mon, Nov 2, 2020 20.88 20.89 20.26 20.27
336 NYSE IFS Fri, Oct 30, 2020 20.40 20.89 20.40 20.77
335 NYSE IFS Thu, Oct 29, 2020 21.17 21.17 20.50 20.60
334 NYSE IFS Wed, Oct 28, 2020 21.76 21.91 20.96 21.15
333 NYSE IFS Tue, Oct 27, 2020 23.50 23.50 22.00 22.06
332 NYSE IFS Mon, Oct 26, 2020 22.55 22.94 22.11 22.11
331 NYSE IFS Fri, Oct 23, 2020 23.00 23.09 22.54 22.62
330 NYSE IFS Thu, Oct 22, 2020 22.88 23.07 22.60 22.68
329 NYSE IFS Wed, Oct 21, 2020 22.62 23.08 22.62 22.80
328 NYSE IFS Tue, Oct 20, 2020 23.65 23.65 22.52 22.59
327 NYSE IFS Mon, Oct 19, 2020 23.31 23.47 23.01 23.28
326 NYSE IFS Fri, Oct 16, 2020 23.66 23.66 23.10 23.21
325 NYSE IFS Thu, Oct 15, 2020 23.54 23.99 23.50 23.79
324 NYSE IFS Wed, Oct 14, 2020 23.83 24.05 23.27 23.51
323 NYSE IFS Tue, Oct 13, 2020 24.27 24.27 23.52 24.01
322 NYSE IFS Mon, Oct 12, 2020 23.98 24.70 23.36 24.30
321 NYSE IFS Fri, Oct 9, 2020 24.18 24.43 24.00 24.17
320 NYSE IFS Thu, Oct 8, 2020 24.10 24.30 23.85 24.30
319 NYSE IFS Wed, Oct 7, 2020 24.41 24.48 23.30 24.26
318 NYSE IFS Tue, Oct 6, 2020 23.68 24.41 23.68 24.34
317 NYSE IFS Mon, Oct 5, 2020 22.35 23.91 22.35 23.53
316 NYSE IFS Fri, Oct 2, 2020 22.46 23.00 22.35 22.93
315 NYSE IFS Thu, Oct 1, 2020 23.14 23.19 22.55 22.55
314 NYSE IFS Wed, Sep 30, 2020 23.45 23.70 22.96 23.11
313 NYSE IFS Tue, Sep 29, 2020 23.60 23.76 22.95 23.47
312 NYSE IFS Mon, Sep 28, 2020 24.06 24.82 23.44 23.60
311 NYSE IFS Fri, Sep 25, 2020 23.66 24.12 23.23 23.96
310 NYSE IFS Thu, Sep 24, 2020 23.90 23.90 23.02 23.29
309 NYSE IFS Wed, Sep 23, 2020 24.28 24.31 23.13 23.13
308 NYSE IFS Tue, Sep 22, 2020 23.41 24.45 23.41 23.70
307 NYSE IFS Mon, Sep 21, 2020 23.25 23.57 22.94 23.28
306 NYSE IFS Fri, Sep 18, 2020 23.60 23.71 23.28 23.47
305 NYSE IFS Thu, Sep 17, 2020 23.71 23.75 23.44 23.54
304 NYSE IFS Wed, Sep 16, 2020 23.30 23.88 23.09 23.49
303 NYSE IFS Tue, Sep 15, 2020 23.77 23.77 23.00 23.29
302 NYSE IFS Mon, Sep 14, 2020 22.85 23.91 22.75 23.90
301 NYSE IFS Fri, Sep 11, 2020 23.18 23.23 22.34 22.88
300 NYSE IFS Thu, Sep 10, 2020 23.98 24.12 23.05 23.33
299 NYSE IFS Wed, Sep 9, 2020 24.68 24.87 23.72 23.98
298 NYSE IFS Tue, Sep 8, 2020 24.39 24.99 24.22 24.56
297 NYSE IFS Fri, Sep 4, 2020 24.85 25.27 24.25 24.37
296 NYSE IFS Thu, Sep 3, 2020 24.81 24.95 24.26 24.68
295 NYSE IFS Wed, Sep 2, 2020 24.36 25.40 24.36 24.55
294 NYSE IFS Tue, Sep 1, 2020 24.47 24.80 24.26 24.67
293 NYSE IFS Mon, Aug 31, 2020 24.34 24.78 24.07 24.71
292 NYSE IFS Fri, Aug 28, 2020 24.60 24.70 24.19 24.44
291 NYSE IFS Thu, Aug 27, 2020 24.37 24.88 24.13 24.40
290 NYSE IFS Wed, Aug 26, 2020 24.63 24.74 24.07 24.47
289 NYSE IFS Tue, Aug 25, 2020 25.25 25.52 24.63 24.73
288 NYSE IFS Mon, Aug 24, 2020 25.94 25.94 25.02 25.22
287 NYSE IFS Fri, Aug 21, 2020 25.59 25.98 25.57 25.80
286 NYSE IFS Thu, Aug 20, 2020 26.01 26.24 25.39 25.56
285 NYSE IFS Wed, Aug 19, 2020 26.35 26.63 25.88 26.10
284 NYSE IFS Tue, Aug 18, 2020 26.11 26.43 25.68 26.30
283 NYSE IFS Mon, Aug 17, 2020 26.50 26.51 25.38 26.28
282 NYSE IFS Fri, Aug 14, 2020 26.25 27.08 26.16 26.78
281 NYSE IFS Thu, Aug 13, 2020 24.77 26.30 24.77 26.22
280 NYSE IFS Wed, Aug 12, 2020 24.38 24.79 24.00 24.70
279 NYSE IFS Tue, Aug 11, 2020 24.62 24.80 24.29 24.42
278 NYSE IFS Mon, Aug 10, 2020 24.20 24.49 24.20 24.47
277 NYSE IFS Fri, Aug 7, 2020 24.03 24.26 23.57 24.20
276 NYSE IFS Thu, Aug 6, 2020 24.73 24.73 23.83 24.03
275 NYSE IFS Wed, Aug 5, 2020 25.24 25.30 24.46 24.81
274 NYSE IFS Tue, Aug 4, 2020 25.21 25.99 25.03 25.03
273 NYSE IFS Mon, Aug 3, 2020 25.37 25.55 24.84 25.16
272 NYSE IFS Fri, Jul 31, 2020 25.50 25.85 25.19 25.25
271 NYSE IFS Thu, Jul 30, 2020 25.59 25.82 25.25 25.70
270 NYSE IFS Wed, Jul 29, 2020 25.27 25.95 25.13 25.95
269 NYSE IFS Tue, Jul 28, 2020 25.21 25.30 24.36 25.27
268 NYSE IFS Mon, Jul 27, 2020 25.56 25.82 25.00 25.27
267 NYSE IFS Fri, Jul 24, 2020 26.08 26.08 25.49 25.68
266 NYSE IFS Thu, Jul 23, 2020 27.02 27.02 26.05 26.28
265 NYSE IFS Wed, Jul 22, 2020 26.61 26.76 26.42 26.58
264 NYSE IFS Tue, Jul 21, 2020 26.84 27.31 26.70 27.05
263 NYSE IFS Mon, Jul 20, 2020 26.20 26.42 26.20 26.35
262 NYSE IFS Fri, Jul 17, 2020 26.16 26.22 25.59 26.18
261 NYSE IFS Thu, Jul 16, 2020 26.34 26.40 26.00 26.06
260 NYSE IFS Wed, Jul 15, 2020 26.60 27.07 26.13 26.24
259 NYSE IFS Tue, Jul 14, 2020 25.27 26.47 25.27 26.23
258 NYSE IFS Mon, Jul 13, 2020 27.00 27.00 25.36 25.36
257 NYSE IFS Fri, Jul 10, 2020 27.23 27.32 26.83 26.83
256 NYSE IFS Thu, Jul 9, 2020 27.68 27.84 26.99 27.00
255 NYSE IFS Wed, Jul 8, 2020 27.81 28.17 27.80 27.90
254 NYSE IFS Tue, Jul 7, 2020 27.36 28.42 27.25 28.22
253 NYSE IFS Mon, Jul 6, 2020 27.09 27.55 26.47 27.51
252 NYSE IFS Thu, Jul 2, 2020 27.27 27.27 26.31 27.15
251 NYSE IFS Wed, Jul 1, 2020 26.46 27.05 26.20 26.83
250 NYSE IFS Tue, Jun 30, 2020 27.00 27.53 26.35 26.44
249 NYSE IFS Mon, Jun 29, 2020 26.53 27.56 25.65 26.70
248 NYSE IFS Fri, Jun 26, 2020 26.00 26.88 25.51 26.47
247 NYSE IFS Thu, Jun 25, 2020 27.67 27.67 25.61 26.00
246 NYSE IFS Wed, Jun 24, 2020 27.14 27.87 26.67 27.78
245 NYSE IFS Tue, Jun 23, 2020 28.00 28.62 27.47 28.47
244 NYSE IFS Mon, Jun 22, 2020 29.61 29.61 28.02 28.47
243 NYSE IFS Fri, Jun 19, 2020 30.78 30.78 29.31 29.76
242 NYSE IFS Thu, Jun 18, 2020 30.29 30.76 29.87 30.50
241 NYSE IFS Wed, Jun 17, 2020 30.07 30.93 29.35 30.74
240 NYSE IFS Tue, Jun 16, 2020 31.01 31.78 29.80 30.26
239 NYSE IFS Mon, Jun 15, 2020 29.39 30.40 28.55 30.40
238 NYSE IFS Fri, Jun 12, 2020 30.61 30.61 29.57 29.92
237 NYSE IFS Thu, Jun 11, 2020 28.84 30.14 28.30 29.79
236 NYSE IFS Wed, Jun 10, 2020 29.84 30.38 28.40 29.81
235 NYSE IFS Tue, Jun 9, 2020 30.80 30.80 28.88 29.92
234 NYSE IFS Mon, Jun 8, 2020 28.82 31.23 28.29 31.10
233 NYSE IFS Fri, Jun 5, 2020 27.92 28.85 27.92 28.50
232 NYSE IFS Thu, Jun 4, 2020 27.45 27.55 26.86 27.08
231 NYSE IFS Wed, Jun 3, 2020 25.81 28.00 25.81 27.27
230 NYSE IFS Tue, Jun 2, 2020 25.59 25.64 24.98 25.40
229 NYSE IFS Mon, Jun 1, 2020 25.21 25.85 25.11 25.16
228 NYSE IFS Fri, May 29, 2020 26.19 26.19 24.51 24.79
227 NYSE IFS Thu, May 28, 2020 27.33 27.50 26.41 26.51
226 NYSE IFS Wed, May 27, 2020 25.31 27.10 24.20 26.60
225 NYSE IFS Tue, May 26, 2020 25.15 25.52 24.50 24.83
224 NYSE IFS Fri, May 22, 2020 24.75 24.99 24.36 24.36
223 NYSE IFS Thu, May 21, 2020 24.67 25.00 24.45 24.54
222 NYSE IFS Wed, May 20, 2020 24.60 24.92 24.26 24.50
221 NYSE IFS Tue, May 19, 2020 24.92 25.43 24.07 24.42
220 NYSE IFS Mon, May 18, 2020 25.78 25.78 24.60 24.69
219 NYSE IFS Fri, May 15, 2020 24.67 25.40 24.67 25.10
218 NYSE IFS Thu, May 14, 2020 24.66 24.95 23.90 24.53
217 NYSE IFS Wed, May 13, 2020 26.56 26.71 24.76 25.06
216 NYSE IFS Tue, May 12, 2020 25.45 26.50 24.51 26.31
215 NYSE IFS Mon, May 11, 2020 24.83 26.00 24.46 25.19
214 NYSE IFS Fri, May 8, 2020 24.29 25.42 23.60 24.98
213 NYSE IFS Thu, May 7, 2020 26.08 26.08 23.85 24.07
212 NYSE IFS Wed, May 6, 2020 25.35 25.75 23.97 23.97
211 NYSE IFS Tue, May 5, 2020 25.30 26.44 25.00 25.01
210 NYSE IFS Mon, May 4, 2020 24.20 25.14 24.19 25.00
209 NYSE IFS Fri, May 1, 2020 25.16 25.16 24.18 24.63
208 NYSE IFS Thu, Apr 30, 2020 25.36 25.56 25.00 25.14
207 NYSE IFS Wed, Apr 29, 2020 25.50 25.95 24.45 25.81
206 NYSE IFS Tue, Apr 28, 2020 23.48 25.37 23.25 24.42
205 NYSE IFS Mon, Apr 27, 2020 24.76 25.67 23.27 23.27
204 NYSE IFS Fri, Apr 24, 2020 26.62 27.34 26.00 24.42
203 NYSE IFS Thu, Apr 23, 2020 26.26 26.48 25.28 26.41
202 NYSE IFS Wed, Apr 22, 2020 25.43 25.99 25.12 25.78
201 NYSE IFS Tue, Apr 21, 2020 24.60 25.07 24.25 24.71
200 NYSE IFS Mon, Apr 20, 2020 25.20 26.52 24.23 24.60
199 NYSE IFS Fri, Apr 17, 2020 27.47 28.66 25.53 25.80
198 NYSE IFS Thu, Apr 16, 2020 27.67 27.67 26.18 26.69
197 NYSE IFS Wed, Apr 15, 2020 25.71 27.56 25.71 27.50
196 NYSE IFS Tue, Apr 14, 2020 26.12 26.98 25.13 26.09
195 NYSE IFS Mon, Apr 13, 2020 24.61 26.84 24.51 25.60
194 NYSE IFS Thu, Apr 9, 2020 24.56 25.82 24.56 24.71
193 NYSE IFS Wed, Apr 8, 2020 24.63 25.43 23.15 24.31
192 NYSE IFS Tue, Apr 7, 2020 24.56 25.93 23.23 23.87
191 NYSE IFS Mon, Apr 6, 2020 23.95 24.20 23.04 23.80
190 NYSE IFS Fri, Apr 3, 2020 23.22 23.85 23.00 23.22
189 NYSE IFS Thu, Apr 2, 2020 25.01 26.00 22.18 23.59
188 NYSE IFS Wed, Apr 1, 2020 27.00 27.79 24.88 25.00
187 NYSE IFS Tue, Mar 31, 2020 25.62 30.15 25.25 27.72
186 NYSE IFS Mon, Mar 30, 2020 26.20 27.54 25.45 25.47
185 NYSE IFS Fri, Mar 27, 2020 26.69 26.99 25.50 26.18
184 NYSE IFS Thu, Mar 26, 2020 26.40 28.60 26.40 27.40
183 NYSE IFS Wed, Mar 25, 2020 26.41 28.20 25.50 25.50
182 NYSE IFS Tue, Mar 24, 2020 25.30 26.50 25.00 25.01
181 NYSE IFS Mon, Mar 23, 2020 24.00 24.30 22.14 23.85
180 NYSE IFS Fri, Mar 20, 2020 25.73 26.51 24.29 25.00
179 NYSE IFS Thu, Mar 19, 2020 24.73 27.35 23.22 26.30
178 NYSE IFS Wed, Mar 18, 2020 26.55 26.81 23.90 25.50
177 NYSE IFS Tue, Mar 17, 2020 31.83 32.20 28.38 29.20
176 NYSE IFS Mon, Mar 16, 2020 33.01 35.11 31.37 31.48
175 NYSE IFS Fri, Mar 13, 2020 32.85 36.11 31.77 36.11
174 NYSE IFS Thu, Mar 12, 2020 30.00 32.15 29.44 32.15
173 NYSE IFS Wed, Mar 11, 2020 34.87 36.28 29.36 32.75
172 NYSE IFS Tue, Mar 10, 2020 35.00 36.89 35.00 35.52
171 NYSE IFS Mon, Mar 9, 2020 35.39 35.94 32.33 33.50
170 NYSE IFS Fri, Mar 6, 2020 36.73 37.12 35.63 36.38
169 NYSE IFS Thu, Mar 5, 2020 38.70 38.72 37.72 37.90
168 NYSE IFS Wed, Mar 4, 2020 39.29 39.76 38.83 39.29
167 NYSE IFS Tue, Mar 3, 2020 39.53 39.90 37.74 39.21
166 NYSE IFS Mon, Mar 2, 2020 38.71 39.77 38.20 39.48
165 NYSE IFS Fri, Feb 28, 2020 36.85 39.00 36.60 38.80
164 NYSE IFS Thu, Feb 27, 2020 39.94 40.00 38.00 38.00
163 NYSE IFS Wed, Feb 26, 2020 40.28 40.75 39.24 40.00
162 NYSE IFS Tue, Feb 25, 2020 40.59 41.66 39.48 39.71
161 NYSE IFS Mon, Feb 24, 2020 41.90 41.90 40.01 41.58
160 NYSE IFS Fri, Feb 21, 2020 40.97 41.99 40.97 41.69
159 NYSE IFS Thu, Feb 20, 2020 41.69 42.23 40.62 41.34
158 NYSE IFS Wed, Feb 19, 2020 42.00 42.20 41.59 42.08
157 NYSE IFS Tue, Feb 18, 2020 42.09 42.87 41.41 41.81
156 NYSE IFS Fri, Feb 14, 2020 41.51 43.72 41.35 42.38
155 NYSE IFS Thu, Feb 13, 2020 42.00 42.48 41.36 41.41
154 NYSE IFS Wed, Feb 12, 2020 41.92 42.17 41.13 42.00
153 NYSE IFS Tue, Feb 11, 2020 41.00 41.45 40.58 41.10
152 NYSE IFS Mon, Feb 10, 2020 41.52 41.90 39.63 40.50
151 NYSE IFS Fri, Feb 7, 2020 42.33 42.33 41.35 41.50
150 NYSE IFS Thu, Feb 6, 2020 42.56 43.38 41.19 42.34
149 NYSE IFS Wed, Feb 5, 2020 42.14 42.93 41.55 42.84
148 NYSE IFS Tue, Feb 4, 2020 43.14 43.50 41.11 42.10
147 NYSE IFS Mon, Feb 3, 2020 42.09 42.98 42.00 42.50
146 NYSE IFS Fri, Jan 31, 2020 41.66 42.40 41.50 42.25
145 NYSE IFS Thu, Jan 30, 2020 41.50 42.40 41.00 41.90
144 NYSE IFS Wed, Jan 29, 2020 41.60 42.00 40.79 41.50
143 NYSE IFS Tue, Jan 28, 2020 42.45 42.60 40.36 41.60
142 NYSE IFS Mon, Jan 27, 2020 42.90 43.37 42.03 42.31
141 NYSE IFS Fri, Jan 24, 2020 44.42 44.50 43.35 43.35
140 NYSE IFS Thu, Jan 23, 2020 43.97 45.01 43.95 44.56
139 NYSE IFS Wed, Jan 22, 2020 43.73 44.90 42.83 44.33
138 NYSE IFS Tue, Jan 21, 2020 42.89 44.21 42.39 43.68
137 NYSE IFS Fri, Jan 17, 2020 41.84 43.23 41.70 43.05
136 NYSE IFS Thu, Jan 16, 2020 40.48 42.26 39.78 42.10
135 NYSE IFS Wed, Jan 15, 2020 40.56 40.74 39.64 40.02
134 NYSE IFS Tue, Jan 14, 2020 39.56 40.66 39.55 40.30
133 NYSE IFS Mon, Jan 13, 2020 39.81 40.25 39.40 39.48
132 NYSE IFS Fri, Jan 10, 2020 40.50 41.58 39.58 40.00
131 NYSE IFS Thu, Jan 9, 2020 41.39 41.66 40.14 40.74
130 NYSE IFS Wed, Jan 8, 2020 41.54 41.89 41.00 41.23
129 NYSE IFS Tue, Jan 7, 2020 41.50 41.99 41.19 41.83
128 NYSE IFS Mon, Jan 6, 2020 42.23 42.23 41.18 41.54
127 NYSE IFS Fri, Jan 3, 2020 41.96 42.10 41.15 41.15
126 NYSE IFS Thu, Jan 2, 2020 41.01 42.54 40.60 42.42
125 NYSE IFS Tue, Dec 31, 2019 41.39 41.48 40.43 41.30
124 NYSE IFS Mon, Dec 30, 2019 40.31 41.59 40.31 41.59
123 NYSE IFS Fri, Dec 27, 2019 41.10 41.45 40.22 40.72
122 NYSE IFS Thu, Dec 26, 2019 41.01 41.19 40.49 40.84
121 NYSE IFS Tue, Dec 24, 2019 40.70 41.22 40.29 41.05
120 NYSE IFS Mon, Dec 23, 2019 40.99 41.17 39.31 40.85
119 NYSE IFS Fri, Dec 20, 2019 41.23 41.49 40.62 41.23
118 NYSE IFS Thu, Dec 19, 2019 41.79 41.79 40.38 40.83
117 NYSE IFS Wed, Dec 18, 2019 40.25 41.45 40.25 41.27
116 NYSE IFS Tue, Dec 17, 2019 39.96 40.68 39.64 40.43
115 NYSE IFS Mon, Dec 16, 2019 39.90 40.74 39.16 39.97
114 NYSE IFS Fri, Dec 13, 2019 39.88 40.40 38.98 39.99
113 NYSE IFS Thu, Dec 12, 2019 39.35 40.00 38.70 39.88
112 NYSE IFS Wed, Dec 11, 2019 38.91 39.64 38.58 39.06
111 NYSE IFS Tue, Dec 10, 2019 39.15 39.15 38.50 38.65
110 NYSE IFS Mon, Dec 9, 2019 39.40 39.40 38.94 38.99
109 NYSE IFS Fri, Dec 6, 2019 39.45 39.87 39.01 39.11
108 NYSE IFS Thu, Dec 5, 2019 39.50 39.75 39.04 39.46
107 NYSE IFS Wed, Dec 4, 2019 39.78 40.66 39.33 39.50
106 NYSE IFS Tue, Dec 3, 2019 40.07 40.88 39.06 39.50
105 NYSE IFS Mon, Dec 2, 2019 40.30 40.58 40.03 40.30
104 NYSE IFS Fri, Nov 29, 2019 39.53 40.51 39.25 40.30
103 NYSE IFS Wed, Nov 27, 2019 39.50 39.86 39.03 39.53
102 NYSE IFS Tue, Nov 26, 2019 39.53 39.70 38.95 38.95
101 NYSE IFS Mon, Nov 25, 2019 39.91 39.91 39.23 39.37
100 NYSE IFS Fri, Nov 22, 2019 39.64 39.64 39.00 39.25
99 NYSE IFS Thu, Nov 21, 2019 39.75 39.75 39.20 39.66
98 NYSE IFS Wed, Nov 20, 2019 39.71 40.44 39.15 39.50
97 NYSE IFS Tue, Nov 19, 2019 40.11 41.09 39.60 40.21
96 NYSE IFS Mon, Nov 18, 2019 39.70 40.43 39.27 39.98
95 NYSE IFS Fri, Nov 15, 2019 40.01 40.16 39.13 39.25
94 NYSE IFS Thu, Nov 14, 2019 40.50 41.00 39.31 39.91
93 NYSE IFS Wed, Nov 13, 2019 40.52 40.57 40.00 40.15
92 NYSE IFS Tue, Nov 12, 2019 40.89 41.00 40.20 40.70
91 NYSE IFS Mon, Nov 11, 2019 40.41 41.00 39.76 40.53
90 NYSE IFS Fri, Nov 8, 2019 41.53 41.53 40.48 40.48
89 NYSE IFS Thu, Nov 7, 2019 41.10 41.89 40.92 41.21
88 NYSE IFS Wed, Nov 6, 2019 41.14 41.42 41.00 41.03
87 NYSE IFS Tue, Nov 5, 2019 41.68 41.68 41.15 41.40
86 NYSE IFS Mon, Nov 4, 2019 42.38 42.50 41.27 41.58
85 NYSE IFS Fri, Nov 1, 2019 41.88 42.21 40.99 42.21
84 NYSE IFS Thu, Oct 31, 2019 41.54 41.86 40.74 41.73
83 NYSE IFS Wed, Oct 30, 2019 42.00 42.00 40.32 41.63
82 NYSE IFS Tue, Oct 29, 2019 41.15 41.98 40.77 41.62
81 NYSE IFS Mon, Oct 28, 2019 41.38 41.58 41.19 41.20
80 NYSE IFS Fri, Oct 25, 2019 40.69 41.88 40.69 41.47
79 NYSE IFS Thu, Oct 24, 2019 41.00 41.80 40.01 41.39
78 NYSE IFS Wed, Oct 23, 2019 40.75 41.43 40.31 41.20
77 NYSE IFS Tue, Oct 22, 2019 40.55 41.34 40.26 40.75
76 NYSE IFS Mon, Oct 21, 2019 40.20 40.95 40.05 40.79
75 NYSE IFS Fri, Oct 18, 2019 39.86 40.79 39.86 40.23
74 NYSE IFS Thu, Oct 17, 2019 40.30 40.49 39.60 40.14
73 NYSE IFS Wed, Oct 16, 2019 38.89 39.65 38.89 39.32
72 NYSE IFS Tue, Oct 15, 2019 38.59 39.48 38.59 39.29
71 NYSE IFS Mon, Oct 14, 2019 39.48 39.64 38.85 39.46
70 NYSE IFS Fri, Oct 11, 2019 39.24 39.50 38.60 39.43
69 NYSE IFS Thu, Oct 10, 2019 39.20 39.20 38.58 38.80
68 NYSE IFS Wed, Oct 9, 2019 38.69 39.40 38.35 39.25
67 NYSE IFS Tue, Oct 8, 2019 38.75 39.15 38.29 38.67
66 NYSE IFS Mon, Oct 7, 2019 38.77 39.67 38.43 39.05
65 NYSE IFS Fri, Oct 4, 2019 39.00 39.50 37.72 39.37
64 NYSE IFS Thu, Oct 3, 2019 39.04 39.40 37.86 38.83
63 NYSE IFS Wed, Oct 2, 2019 39.95 40.25 38.80 39.18
62 NYSE IFS Tue, Oct 1, 2019 41.23 41.23 38.79 39.74
61 NYSE IFS Mon, Sep 30, 2019 41.60 41.62 40.50 41.23
60 NYSE IFS Fri, Sep 27, 2019 41.45 42.41 41.31 41.64
59 NYSE IFS Thu, Sep 26, 2019 41.39 42.00 41.25 41.70
58 NYSE IFS Wed, Sep 25, 2019 41.36 42.60 41.20 41.74
57 NYSE IFS Tue, Sep 24, 2019 41.71 43.29 41.49 41.58
56 NYSE IFS Mon, Sep 23, 2019 42.12 42.44 41.07 42.34
55 NYSE IFS Fri, Sep 20, 2019 41.38 43.68 40.33 42.37
54 NYSE IFS Thu, Sep 19, 2019 41.30 42.57 41.29 42.42
53 NYSE IFS Wed, Sep 18, 2019 41.79 42.13 40.88 41.94
52 NYSE IFS Tue, Sep 17, 2019 41.06 41.79 40.32 41.35
51 NYSE IFS Mon, Sep 16, 2019 41.79 41.79 40.27 41.32
50 NYSE IFS Fri, Sep 13, 2019 40.89 42.44 40.89 41.84
49 NYSE IFS Thu, Sep 12, 2019 39.42 41.20 39.42 41.11
48 NYSE IFS Wed, Sep 11, 2019 39.35 40.54 39.01 39.93
47 NYSE IFS Tue, Sep 10, 2019 39.61 39.92 39.00 39.50
46 NYSE IFS Mon, Sep 9, 2019 40.80 41.33 39.62 39.96
45 NYSE IFS Fri, Sep 6, 2019 41.23 42.00 40.63 40.63
44 NYSE IFS Thu, Sep 5, 2019 40.92 42.41 39.77 41.50
43 NYSE IFS Wed, Sep 4, 2019 41.19 41.69 40.13 40.50
42 NYSE IFS Tue, Sep 3, 2019 39.55 41.50 39.55 40.99
41 NYSE IFS Fri, Aug 30, 2019 39.00 40.10 38.42 39.95
40 NYSE IFS Thu, Aug 29, 2019 39.26 39.26 38.41 39.00
39 NYSE IFS Wed, Aug 28, 2019 39.48 39.99 38.60 38.98
38 NYSE IFS Tue, Aug 27, 2019 38.38 40.76 38.09 39.55
37 NYSE IFS Mon, Aug 26, 2019 38.74 39.18 38.29 38.58
36 NYSE IFS Fri, Aug 23, 2019 39.94 39.94 38.41 38.70
35 NYSE IFS Thu, Aug 22, 2019 39.75 40.09 38.67 40.09
34 NYSE IFS Wed, Aug 21, 2019 39.70 40.55 39.09 39.78
33 NYSE IFS Tue, Aug 20, 2019 40.27 41.28 39.15 39.70
32 NYSE IFS Mon, Aug 19, 2019 41.11 41.11 40.12 40.36
31 NYSE IFS Fri, Aug 16, 2019 39.18 40.20 39.01 39.75
30 NYSE IFS Thu, Aug 15, 2019 39.17 40.04 39.00 39.00
29 NYSE IFS Wed, Aug 14, 2019 39.71 40.06 38.56 38.98
28 NYSE IFS Tue, Aug 13, 2019 39.39 40.57 38.20 39.93
27 NYSE IFS Mon, Aug 12, 2019 39.55 40.38 38.61 39.44
26 NYSE IFS Fri, Aug 9, 2019 40.95 41.47 39.95 39.95
25 NYSE IFS Thu, Aug 8, 2019 40.25 41.87 40.05 41.49
24 NYSE IFS Wed, Aug 7, 2019 38.87 40.44 38.51 40.11
23 NYSE IFS Tue, Aug 6, 2019 38.93 39.72 38.36 39.05
22 NYSE IFS Mon, Aug 5, 2019 39.93 39.93 37.71 38.83
21 NYSE IFS Fri, Aug 2, 2019 41.90 42.28 39.85 39.97
20 NYSE IFS Thu, Aug 1, 2019 42.15 42.25 41.61 41.94
19 NYSE IFS Wed, Jul 31, 2019 42.08 42.50 41.51 42.20
18 NYSE IFS Tue, Jul 30, 2019 42.30 42.56 41.30 42.32
17 NYSE IFS Mon, Jul 29, 2019 42.99 43.26 41.61 42.60
16 NYSE IFS Fri, Jul 26, 2019 43.00 44.00 42.65 43.16
15 NYSE IFS Thu, Jul 25, 2019 43.15 44.45 42.90 43.75
14 NYSE IFS Wed, Jul 24, 2019 43.50 44.50 42.23 43.65
13 NYSE IFS Tue, Jul 23, 2019 45.95 46.00 44.57 44.65
12 NYSE IFS Mon, Jul 22, 2019 45.81 46.58 43.83 45.70
11 NYSE IFS Fri, Jul 19, 2019 46.00 47.46 44.31 46.11
10 NYSE IFS Wed, Oct 24, 2018 38.50 38.50 38.50 38.50
9 NYSE IFS Tue, Oct 23, 2018 38.50 38.50 38.50 38.50
8 NYSE IFS Fri, Sep 7, 2018 38.84 38.84 38.84 38.84
7 NYSE IFS Tue, Jun 19, 2018 40.97 40.97 40.97 40.97
6 NYSE IFS Fri, Jun 8, 2018 41.00 41.00 41.00 41.00
5 NYSE IFS Tue, May 8, 2018 41.00 41.00 41.00 41.00
4 NYSE IFS Fri, May 4, 2018 41.00 41.00 41.00 41.00
3 NYSE IFS Fri, Feb 23, 2018 42.80 42.80 42.80 42.80
2 NYSE IFS Fri, Jan 19, 2018 40.00 40.00 40.00 40.00
1 NYSE IFS Thu, Jan 18, 2018 40.09 40.09 40.00 40.00
# 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