MP Materials Corp NYSE:MP Historical Prices

Below are the 839 trading days of historical prices for MP.

# Exchange Symbol Date Open High Low Close
839 NYSE MP Thu, Mar 21, 2024 14.00 14.52 13.92 14.22
838 NYSE MP Wed, Mar 20, 2024 13.00 13.94 12.91 13.82
837 NYSE MP Tue, Mar 19, 2024 12.86 13.48 12.68 13.08
836 NYSE MP Mon, Mar 18, 2024 13.89 13.93 13.01 13.05
835 NYSE MP Fri, Mar 15, 2024 13.81 14.10 13.69 13.90
834 NYSE MP Thu, Mar 14, 2024 14.02 14.02 13.44 13.81
833 NYSE MP Wed, Mar 13, 2024 14.55 14.95 14.02 14.05
832 NYSE MP Tue, Mar 12, 2024 15.21 15.39 14.71 14.81
831 NYSE MP Mon, Mar 11, 2024 15.17 15.67 15.06 15.34
830 NYSE MP Fri, Mar 8, 2024 15.50 15.54 14.98 15.24
829 NYSE MP Thu, Mar 7, 2024 14.98 15.61 14.85 15.27
828 NYSE MP Wed, Mar 6, 2024 14.59 14.90 14.44 14.74
827 NYSE MP Tue, Mar 5, 2024 15.71 15.72 14.04 14.27
826 NYSE MP Mon, Mar 4, 2024 15.49 15.67 15.02 15.53
825 NYSE MP Fri, Mar 1, 2024 15.35 15.62 14.91 15.47
824 NYSE MP Thu, Feb 29, 2024 15.55 15.75 15.16 15.21
823 NYSE MP Wed, Feb 28, 2024 15.44 15.70 15.20 15.23
822 NYSE MP Tue, Feb 27, 2024 14.94 15.76 14.89 15.62
821 NYSE MP Mon, Feb 26, 2024 14.85 14.97 14.32 14.71
820 NYSE MP Fri, Feb 23, 2024 15.42 16.17 14.89 15.00
819 NYSE MP Thu, Feb 22, 2024 16.00 16.00 15.50 15.66
818 NYSE MP Wed, Feb 21, 2024 16.19 16.29 16.04 16.09
817 NYSE MP Tue, Feb 20, 2024 16.15 16.22 15.71 16.21
816 NYSE MP Fri, Feb 16, 2024 16.40 16.69 16.26 16.55
815 NYSE MP Thu, Feb 15, 2024 15.92 16.76 15.90 16.52
814 NYSE MP Wed, Feb 14, 2024 15.68 15.96 15.44 15.88
813 NYSE MP Tue, Feb 13, 2024 16.25 16.31 15.31 15.45
812 NYSE MP Mon, Feb 12, 2024 16.66 17.27 16.65 17.10
811 NYSE MP Fri, Feb 9, 2024 16.47 16.81 16.42 16.63
810 NYSE MP Thu, Feb 8, 2024 16.45 16.57 16.13 16.43
809 NYSE MP Wed, Feb 7, 2024 16.90 16.95 16.19 16.55
808 NYSE MP Tue, Feb 6, 2024 16.17 16.88 16.14 16.70
807 NYSE MP Mon, Feb 5, 2024 16.55 16.75 16.22 16.25
806 NYSE MP Fri, Feb 2, 2024 16.63 17.32 16.47 17.19
805 NYSE MP Thu, Feb 1, 2024 16.10 16.31 15.87 16.16
804 NYSE MP Wed, Jan 31, 2024 16.12 16.50 15.71 15.81
803 NYSE MP Tue, Jan 30, 2024 16.04 16.25 15.93 16.05
802 NYSE MP Mon, Jan 29, 2024 15.72 16.36 15.55 16.30
801 NYSE MP Fri, Jan 26, 2024 15.78 15.95 15.69 15.82
800 NYSE MP Thu, Jan 25, 2024 16.27 16.27 15.46 15.80
799 NYSE MP Wed, Jan 24, 2024 16.60 16.60 15.92 16.04
798 NYSE MP Tue, Jan 23, 2024 16.39 16.62 15.90 16.16
797 NYSE MP Mon, Jan 22, 2024 15.69 16.29 15.53 16.04
796 NYSE MP Fri, Jan 19, 2024 15.87 15.90 15.37 15.80
795 NYSE MP Thu, Jan 18, 2024 16.13 16.27 15.64 15.86
794 NYSE MP Wed, Jan 17, 2024 16.29 16.35 15.91 16.04
793 NYSE MP Tue, Jan 16, 2024 17.50 17.64 16.66 16.71
792 NYSE MP Fri, Jan 12, 2024 17.73 18.42 17.56 17.79
791 NYSE MP Thu, Jan 11, 2024 17.33 17.76 17.10 17.49
790 NYSE MP Wed, Jan 10, 2024 17.96 17.99 17.11 17.31
789 NYSE MP Tue, Jan 9, 2024 18.30 18.42 17.96 18.03
788 NYSE MP Mon, Jan 8, 2024 18.26 18.63 17.95 18.59
787 NYSE MP Fri, Jan 5, 2024 18.48 18.77 18.04 18.34
786 NYSE MP Thu, Jan 4, 2024 18.65 19.01 18.45 18.72
785 NYSE MP Wed, Jan 3, 2024 19.12 19.22 18.42 18.76
784 NYSE MP Tue, Jan 2, 2024 19.55 20.03 19.47 19.66
783 NYSE MP Fri, Dec 29, 2023 20.25 20.45 19.73 19.85
782 NYSE MP Thu, Dec 28, 2023 20.41 20.82 20.33 20.47
781 NYSE MP Wed, Dec 27, 2023 20.72 20.85 20.31 20.59
780 NYSE MP Tue, Dec 26, 2023 20.10 20.79 19.98 20.64
779 NYSE MP Fri, Dec 22, 2023 20.46 20.82 19.79 20.09
778 NYSE MP Thu, Dec 21, 2023 18.61 20.07 18.61 19.94
777 NYSE MP Wed, Dec 20, 2023 18.27 19.14 18.15 18.16
776 NYSE MP Tue, Dec 19, 2023 18.20 18.54 18.09 18.37
775 NYSE MP Mon, Dec 18, 2023 18.41 18.65 17.89 17.93
774 NYSE MP Fri, Dec 15, 2023 18.54 18.75 18.03 18.13
773 NYSE MP Thu, Dec 14, 2023 17.34 18.70 17.34 18.50
772 NYSE MP Wed, Dec 13, 2023 15.59 16.81 15.28 16.80
771 NYSE MP Tue, Dec 12, 2023 16.34 16.34 15.56 15.60
770 NYSE MP Mon, Dec 11, 2023 16.50 16.55 16.06 16.35
769 NYSE MP Fri, Dec 8, 2023 16.34 17.24 16.32 16.74
768 NYSE MP Thu, Dec 7, 2023 16.21 16.45 16.12 16.34
767 NYSE MP Wed, Dec 6, 2023 16.13 16.88 16.12 16.24
766 NYSE MP Tue, Dec 5, 2023 16.70 16.70 15.81 15.84
765 NYSE MP Mon, Dec 4, 2023 16.66 17.21 16.57 16.92
764 NYSE MP Fri, Dec 1, 2023 15.81 17.00 15.72 16.90
763 NYSE MP Thu, Nov 30, 2023 16.17 16.24 15.81 15.87
762 NYSE MP Wed, Nov 29, 2023 16.20 16.57 16.03 16.08
761 NYSE MP Tue, Nov 28, 2023 15.71 16.06 15.37 16.02
760 NYSE MP Mon, Nov 27, 2023 15.90 15.97 15.55 15.71
759 NYSE MP Fri, Nov 24, 2023 16.05 16.28 15.88 16.11
758 NYSE MP Wed, Nov 22, 2023 15.82 16.25 15.51 16.04
757 NYSE MP Tue, Nov 21, 2023 16.17 16.19 15.45 15.71
756 NYSE MP Mon, Nov 20, 2023 16.17 16.52 16.04 16.27
755 NYSE MP Fri, Nov 17, 2023 15.92 16.37 15.60 16.18
754 NYSE MP Thu, Nov 16, 2023 16.33 16.46 15.64 15.67
753 NYSE MP Wed, Nov 15, 2023 16.31 16.66 16.19 16.46
752 NYSE MP Tue, Nov 14, 2023 15.39 16.52 15.39 16.15
751 NYSE MP Mon, Nov 13, 2023 14.85 15.06 14.47 14.95
750 NYSE MP Fri, Nov 10, 2023 15.15 15.21 14.81 14.94
749 NYSE MP Thu, Nov 9, 2023 15.71 15.89 15.21 15.28
748 NYSE MP Wed, Nov 8, 2023 16.22 16.30 15.31 15.67
747 NYSE MP Tue, Nov 7, 2023 15.55 16.66 15.48 16.33
746 NYSE MP Mon, Nov 6, 2023 16.52 16.66 15.40 15.60
745 NYSE MP Fri, Nov 3, 2023 16.84 17.73 16.12 16.42
744 NYSE MP Thu, Nov 2, 2023 16.12 16.77 15.89 16.72
743 NYSE MP Wed, Nov 1, 2023 16.31 16.41 15.22 15.77
742 NYSE MP Tue, Oct 31, 2023 16.64 16.69 16.22 16.40
741 NYSE MP Mon, Oct 30, 2023 16.87 17.01 16.31 16.58
740 NYSE MP Fri, Oct 27, 2023 16.95 17.05 16.29 16.50
739 NYSE MP Thu, Oct 26, 2023 17.11 17.38 16.67 16.90
738 NYSE MP Wed, Oct 25, 2023 17.17 17.35 17.02 17.22
737 NYSE MP Tue, Oct 24, 2023 16.83 17.51 16.83 17.35
736 NYSE MP Mon, Oct 23, 2023 17.10 17.26 16.63 16.65
735 NYSE MP Fri, Oct 20, 2023 17.48 17.70 16.96 17.23
734 NYSE MP Thu, Oct 19, 2023 18.30 18.37 17.44 17.63
733 NYSE MP Wed, Oct 18, 2023 18.61 18.63 18.03 18.24
732 NYSE MP Tue, Oct 17, 2023 18.01 18.97 17.91 18.85
731 NYSE MP Mon, Oct 16, 2023 17.12 18.41 17.07 18.30
730 NYSE MP Fri, Oct 13, 2023 17.30 17.31 16.77 16.93
729 NYSE MP Thu, Oct 12, 2023 17.50 17.65 16.58 16.81
728 NYSE MP Wed, Oct 11, 2023 17.56 17.69 17.12 17.39
727 NYSE MP Tue, Oct 10, 2023 16.89 17.50 16.86 17.48
726 NYSE MP Mon, Oct 9, 2023 16.66 16.90 16.18 16.84
725 NYSE MP Fri, Oct 6, 2023 16.74 16.99 16.31 16.78
724 NYSE MP Thu, Oct 5, 2023 17.25 17.39 16.57 16.83
723 NYSE MP Wed, Oct 4, 2023 17.66 17.85 17.25 17.36
722 NYSE MP Tue, Oct 3, 2023 18.17 18.31 17.59 17.60
721 NYSE MP Mon, Oct 2, 2023 19.11 19.17 18.47 18.53
720 NYSE MP Fri, Sep 29, 2023 19.69 19.94 18.97 19.10
719 NYSE MP Thu, Sep 28, 2023 18.69 19.46 18.63 19.28
718 NYSE MP Wed, Sep 27, 2023 19.39 19.54 18.39 18.64
717 NYSE MP Tue, Sep 26, 2023 19.60 19.89 19.21 19.22
716 NYSE MP Mon, Sep 25, 2023 19.52 20.04 19.45 19.80
715 NYSE MP Fri, Sep 22, 2023 20.06 20.18 19.76 19.87
714 NYSE MP Thu, Sep 21, 2023 19.61 19.98 19.52 19.80
713 NYSE MP Wed, Sep 20, 2023 20.30 20.55 20.01 20.01
712 NYSE MP Tue, Sep 19, 2023 20.85 21.13 20.18 20.25
711 NYSE MP Mon, Sep 18, 2023 22.20 22.25 20.73 20.83
710 NYSE MP Fri, Sep 15, 2023 22.67 22.81 22.24 22.57
709 NYSE MP Thu, Sep 14, 2023 22.09 22.78 21.94 22.60
708 NYSE MP Wed, Sep 13, 2023 21.44 22.18 21.44 21.71
707 NYSE MP Tue, Sep 12, 2023 21.52 22.07 21.28 21.38
706 NYSE MP Mon, Sep 11, 2023 21.92 22.10 21.58 21.64
705 NYSE MP Fri, Sep 8, 2023 21.33 21.72 21.09 21.42
704 NYSE MP Thu, Sep 7, 2023 21.40 21.56 21.01 21.44
703 NYSE MP Wed, Sep 6, 2023 21.96 22.39 21.47 21.83
702 NYSE MP Tue, Sep 5, 2023 21.45 21.76 21.30 21.53
701 NYSE MP Fri, Sep 1, 2023 21.35 21.76 21.33 21.51
700 NYSE MP Thu, Aug 31, 2023 20.74 21.28 20.66 20.94
699 NYSE MP Wed, Aug 30, 2023 20.66 20.70 20.21 20.33
698 NYSE MP Tue, Aug 29, 2023 19.80 20.77 19.65 20.68
697 NYSE MP Mon, Aug 28, 2023 19.76 20.31 19.76 19.83
696 NYSE MP Fri, Aug 25, 2023 19.75 19.89 19.18 19.62
695 NYSE MP Thu, Aug 24, 2023 20.20 20.28 19.59 19.68
694 NYSE MP Wed, Aug 23, 2023 20.31 20.51 20.08 20.41
693 NYSE MP Tue, Aug 22, 2023 20.81 20.85 20.19 20.37
692 NYSE MP Mon, Aug 21, 2023 20.60 20.77 20.16 20.57
691 NYSE MP Fri, Aug 18, 2023 21.00 21.14 20.27 20.57
690 NYSE MP Thu, Aug 17, 2023 21.69 21.69 21.11 21.30
689 NYSE MP Wed, Aug 16, 2023 21.62 21.98 21.40 21.42
688 NYSE MP Tue, Aug 15, 2023 22.60 22.73 21.79 21.81
687 NYSE MP Mon, Aug 14, 2023 22.68 23.03 22.26 22.96
686 NYSE MP Fri, Aug 11, 2023 22.50 23.14 22.37 23.09
685 NYSE MP Thu, Aug 10, 2023 23.15 23.39 22.69 22.90
684 NYSE MP Wed, Aug 9, 2023 22.93 23.09 22.63 22.96
683 NYSE MP Tue, Aug 8, 2023 22.14 22.79 21.90 22.72
682 NYSE MP Mon, Aug 7, 2023 23.21 23.21 22.23 22.73
681 NYSE MP Fri, Aug 4, 2023 22.16 24.44 22.10 23.36
680 NYSE MP Thu, Aug 3, 2023 22.17 22.51 22.05 22.12
679 NYSE MP Wed, Aug 2, 2023 22.56 22.64 21.81 22.16
678 NYSE MP Tue, Aug 1, 2023 23.44 23.49 22.93 23.08
677 NYSE MP Mon, Jul 31, 2023 24.00 24.10 23.73 23.85
676 NYSE MP Fri, Jul 28, 2023 23.53 23.81 23.15 23.79
675 NYSE MP Thu, Jul 27, 2023 24.44 24.44 23.25 23.33
674 NYSE MP Wed, Jul 26, 2023 23.55 24.32 23.50 24.15
673 NYSE MP Tue, Jul 25, 2023 24.15 24.48 23.70 23.75
672 NYSE MP Mon, Jul 24, 2023 23.58 23.99 23.36 23.82
671 NYSE MP Fri, Jul 21, 2023 24.24 24.24 23.46 23.71
670 NYSE MP Thu, Jul 20, 2023 24.23 24.40 23.54 24.14
669 NYSE MP Wed, Jul 19, 2023 24.73 24.80 24.01 24.08
668 NYSE MP Tue, Jul 18, 2023 24.84 25.26 24.61 24.70
667 NYSE MP Mon, Jul 17, 2023 24.37 25.10 24.32 24.86
666 NYSE MP Fri, Jul 14, 2023 25.55 25.68 24.61 24.63
665 NYSE MP Thu, Jul 13, 2023 25.75 26.53 25.41 25.88
664 NYSE MP Wed, Jul 12, 2023 25.76 25.85 25.31 25.51
663 NYSE MP Tue, Jul 11, 2023 25.20 25.42 24.65 25.31
662 NYSE MP Mon, Jul 10, 2023 25.08 25.70 24.88 25.25
661 NYSE MP Fri, Jul 7, 2023 24.25 25.53 24.25 25.01
660 NYSE MP Thu, Jul 6, 2023 24.70 25.08 23.63 24.30
659 NYSE MP Wed, Jul 5, 2023 25.57 25.78 24.27 24.55
658 NYSE MP Mon, Jul 3, 2023 23.15 23.56 23.05 23.16
657 NYSE MP Fri, Jun 30, 2023 23.00 23.22 22.76 22.88
656 NYSE MP Thu, Jun 29, 2023 22.42 22.91 22.36 22.85
655 NYSE MP Wed, Jun 28, 2023 21.75 22.63 21.71 22.52
654 NYSE MP Tue, Jun 27, 2023 21.48 21.98 21.16 21.93
653 NYSE MP Mon, Jun 26, 2023 21.50 22.07 21.40 21.43
652 NYSE MP Fri, Jun 23, 2023 21.42 21.69 21.29 21.45
651 NYSE MP Thu, Jun 22, 2023 21.72 22.16 21.40 21.94
650 NYSE MP Wed, Jun 21, 2023 22.00 22.19 21.71 21.88
649 NYSE MP Tue, Jun 20, 2023 22.38 22.52 21.60 22.25
648 NYSE MP Fri, Jun 16, 2023 23.32 23.32 22.66 22.77
647 NYSE MP Thu, Jun 15, 2023 22.10 23.44 22.01 23.34
646 NYSE MP Wed, Jun 14, 2023 23.12 23.27 22.29 22.52
645 NYSE MP Tue, Jun 13, 2023 22.37 23.01 21.89 22.75
644 NYSE MP Mon, Jun 12, 2023 21.75 22.44 21.58 21.76
643 NYSE MP Fri, Jun 9, 2023 22.29 22.35 21.67 21.86
642 NYSE MP Thu, Jun 8, 2023 22.47 22.65 22.09 22.18
641 NYSE MP Wed, Jun 7, 2023 23.14 23.53 22.42 22.52
640 NYSE MP Tue, Jun 6, 2023 21.53 22.90 21.50 22.89
639 NYSE MP Mon, Jun 5, 2023 22.10 22.19 21.46 22.07
638 NYSE MP Fri, Jun 2, 2023 21.88 22.18 21.41 22.07
637 NYSE MP Thu, Jun 1, 2023 20.89 21.10 20.41 20.93
636 NYSE MP Wed, May 31, 2023 20.94 21.01 20.22 20.72
635 NYSE MP Tue, May 30, 2023 21.99 22.20 20.95 21.11
634 NYSE MP Fri, May 26, 2023 22.55 22.68 21.40 21.68
633 NYSE MP Thu, May 25, 2023 22.06 22.27 21.76 22.23
632 NYSE MP Wed, May 24, 2023 21.72 22.21 21.07 22.20
631 NYSE MP Tue, May 23, 2023 21.88 22.42 21.60 22.00
630 NYSE MP Mon, May 22, 2023 21.75 22.06 21.49 21.82
629 NYSE MP Fri, May 19, 2023 22.34 22.39 21.14 21.27
628 NYSE MP Thu, May 18, 2023 21.93 22.12 21.53 22.12
627 NYSE MP Wed, May 17, 2023 21.39 22.13 21.01 22.09
626 NYSE MP Tue, May 16, 2023 21.75 22.01 21.12 21.17
625 NYSE MP Mon, May 15, 2023 21.55 21.84 21.25 21.81
624 NYSE MP Fri, May 12, 2023 21.88 22.00 21.02 21.31
623 NYSE MP Thu, May 11, 2023 22.00 22.43 21.51 21.72
622 NYSE MP Wed, May 10, 2023 22.66 22.83 22.24 22.58
621 NYSE MP Tue, May 9, 2023 21.27 22.66 21.13 22.33
620 NYSE MP Mon, May 8, 2023 21.10 21.88 20.86 21.49
619 NYSE MP Fri, May 5, 2023 20.89 21.60 20.61 20.67
618 NYSE MP Thu, May 4, 2023 20.49 20.75 20.21 20.51
617 NYSE MP Wed, May 3, 2023 20.50 21.00 20.25 20.58
616 NYSE MP Tue, May 2, 2023 21.21 21.28 20.36 20.54
615 NYSE MP Mon, May 1, 2023 21.70 21.80 21.10 21.56
614 NYSE MP Fri, Apr 28, 2023 21.43 21.93 21.20 21.67
613 NYSE MP Thu, Apr 27, 2023 21.35 21.75 20.92 21.62
612 NYSE MP Wed, Apr 26, 2023 22.49 22.56 21.39 21.53
611 NYSE MP Tue, Apr 25, 2023 22.51 22.51 21.63 22.14
610 NYSE MP Mon, Apr 24, 2023 22.84 23.14 22.64 22.74
609 NYSE MP Fri, Apr 21, 2023 23.97 24.13 22.53 22.74
608 NYSE MP Thu, Apr 20, 2023 24.66 24.83 23.94 24.07
607 NYSE MP Wed, Apr 19, 2023 25.73 25.85 24.89 25.19
606 NYSE MP Tue, Apr 18, 2023 27.51 27.77 26.01 26.30
605 NYSE MP Mon, Apr 17, 2023 28.22 28.25 27.50 27.96
604 NYSE MP Fri, Apr 14, 2023 28.24 28.71 27.58 28.00
603 NYSE MP Thu, Apr 13, 2023 27.23 28.53 27.23 28.27
602 NYSE MP Wed, Apr 12, 2023 27.75 27.84 26.69 26.74
601 NYSE MP Tue, Apr 11, 2023 27.05 27.54 27.05 27.25
600 NYSE MP Mon, Apr 10, 2023 26.21 26.79 26.12 26.70
599 NYSE MP Thu, Apr 6, 2023 26.32 26.82 25.90 26.55
598 NYSE MP Wed, Apr 5, 2023 27.01 28.14 25.91 26.37
597 NYSE MP Tue, Apr 4, 2023 28.05 28.24 27.05 27.29
596 NYSE MP Mon, Apr 3, 2023 28.50 28.75 27.53 28.04
595 NYSE MP Fri, Mar 31, 2023 27.75 28.52 27.54 28.19
594 NYSE MP Thu, Mar 30, 2023 28.48 28.48 27.32 27.62
593 NYSE MP Wed, Mar 29, 2023 27.22 27.90 26.81 27.84
592 NYSE MP Tue, Mar 28, 2023 26.55 27.16 26.42 26.70
591 NYSE MP Mon, Mar 27, 2023 26.21 27.04 25.49 26.53
590 NYSE MP Fri, Mar 24, 2023 25.78 26.07 25.45 25.92
589 NYSE MP Thu, Mar 23, 2023 26.68 27.26 25.83 26.32
588 NYSE MP Wed, Mar 22, 2023 27.50 27.75 26.32 26.39
587 NYSE MP Tue, Mar 21, 2023 27.53 27.92 27.22 27.66
586 NYSE MP Mon, Mar 20, 2023 27.22 27.33 26.62 26.99
585 NYSE MP Fri, Mar 17, 2023 27.53 27.66 25.93 26.86
584 NYSE MP Thu, Mar 16, 2023 27.15 27.84 26.67 27.62
583 NYSE MP Wed, Mar 15, 2023 28.28 28.56 26.96 27.73
582 NYSE MP Tue, Mar 14, 2023 30.00 30.29 28.62 29.20
581 NYSE MP Mon, Mar 13, 2023 29.01 30.23 28.14 29.38
580 NYSE MP Fri, Mar 10, 2023 29.96 30.61 28.66 29.34
579 NYSE MP Thu, Mar 9, 2023 31.85 32.08 29.92 30.10
578 NYSE MP Wed, Mar 8, 2023 31.82 32.16 31.30 31.87
577 NYSE MP Tue, Mar 7, 2023 33.08 33.16 31.72 31.76
576 NYSE MP Mon, Mar 6, 2023 33.80 34.15 33.14 33.40
575 NYSE MP Fri, Mar 3, 2023 32.31 34.01 31.88 33.96
574 NYSE MP Thu, Mar 2, 2023 31.71 32.24 30.50 31.89
573 NYSE MP Wed, Mar 1, 2023 35.39 36.67 34.73 35.82
572 NYSE MP Tue, Feb 28, 2023 36.28 36.35 34.58 35.00
571 NYSE MP Mon, Feb 27, 2023 33.00 36.12 33.00 36.09
570 NYSE MP Fri, Feb 24, 2023 33.16 33.75 32.14 33.00
569 NYSE MP Thu, Feb 23, 2023 32.12 32.12 31.08 31.58
568 NYSE MP Wed, Feb 22, 2023 31.50 31.87 30.95 31.49
567 NYSE MP Tue, Feb 21, 2023 32.93 33.34 31.43 31.51
566 NYSE MP Fri, Feb 17, 2023 33.10 33.33 31.95 32.69
565 NYSE MP Thu, Feb 16, 2023 33.84 34.46 33.60 33.67
564 NYSE MP Wed, Feb 15, 2023 32.57 34.44 32.55 34.41
563 NYSE MP Tue, Feb 14, 2023 31.70 33.33 31.51 33.23
562 NYSE MP Mon, Feb 13, 2023 30.83 32.40 30.63 32.07
561 NYSE MP Fri, Feb 10, 2023 31.09 31.41 30.30 30.77
560 NYSE MP Thu, Feb 9, 2023 32.74 33.27 31.51 31.53
559 NYSE MP Wed, Feb 8, 2023 32.41 33.20 31.98 32.08
558 NYSE MP Tue, Feb 7, 2023 32.85 33.19 31.95 32.69
557 NYSE MP Mon, Feb 6, 2023 33.41 33.81 32.65 33.10
556 NYSE MP Fri, Feb 3, 2023 33.63 34.63 33.55 33.91
555 NYSE MP Thu, Feb 2, 2023 34.46 35.33 34.13 34.63
554 NYSE MP Wed, Feb 1, 2023 32.46 34.06 32.26 33.78
553 NYSE MP Tue, Jan 31, 2023 31.61 32.65 31.57 32.51
552 NYSE MP Mon, Jan 30, 2023 31.45 32.05 31.36 31.58
551 NYSE MP Fri, Jan 27, 2023 30.65 32.31 30.58 31.97
550 NYSE MP Thu, Jan 26, 2023 30.96 31.07 30.07 30.74
549 NYSE MP Wed, Jan 25, 2023 29.41 30.54 29.21 30.47
548 NYSE MP Tue, Jan 24, 2023 26.01 30.65 27.31 30.12
547 NYSE MP Mon, Jan 23, 2023 30.30 30.93 30.15 30.78
546 NYSE MP Fri, Jan 20, 2023 28.79 30.24 28.68 30.21
545 NYSE MP Thu, Jan 19, 2023 29.00 29.60 28.43 28.68
544 NYSE MP Wed, Jan 18, 2023 30.43 30.76 29.40 29.46
543 NYSE MP Tue, Jan 17, 2023 29.54 30.02 29.41 29.71
542 NYSE MP Fri, Jan 13, 2023 28.99 29.82 28.81 29.53
541 NYSE MP Thu, Jan 12, 2023 29.23 29.75 28.63 29.41
540 NYSE MP Wed, Jan 11, 2023 28.19 28.95 28.13 28.85
539 NYSE MP Tue, Jan 10, 2023 27.09 27.88 27.09 27.86
538 NYSE MP Mon, Jan 9, 2023 26.89 28.23 26.59 27.09
537 NYSE MP Fri, Jan 6, 2023 25.02 26.50 24.75 26.45
536 NYSE MP Thu, Jan 5, 2023 24.91 26.27 24.69 24.83
535 NYSE MP Wed, Jan 4, 2023 24.49 25.19 24.22 24.97
534 NYSE MP Tue, Jan 3, 2023 24.78 25.15 23.66 24.14
533 NYSE MP Fri, Dec 30, 2022 24.20 24.41 23.76 24.28
532 NYSE MP Thu, Dec 29, 2022 24.05 24.60 23.99 24.47
531 NYSE MP Wed, Dec 28, 2022 24.36 24.47 23.50 23.67
530 NYSE MP Tue, Dec 27, 2022 25.07 25.25 24.31 24.51
529 NYSE MP Fri, Dec 23, 2022 24.70 25.46 24.50 25.02
528 NYSE MP Thu, Dec 22, 2022 28.08 28.27 24.11 24.60
527 NYSE MP Wed, Dec 21, 2022 28.75 29.15 28.42 28.70
526 NYSE MP Tue, Dec 20, 2022 27.64 28.68 27.64 28.55
525 NYSE MP Mon, Dec 19, 2022 28.62 28.71 27.44 27.69
524 NYSE MP Fri, Dec 16, 2022 28.90 29.42 28.46 28.61
523 NYSE MP Thu, Dec 15, 2022 30.50 30.65 28.87 29.27
522 NYSE MP Wed, Dec 14, 2022 31.34 31.77 31.00 31.13
521 NYSE MP Tue, Dec 13, 2022 32.80 33.00 31.16 31.65
520 NYSE MP Mon, Dec 12, 2022 30.84 31.46 30.68 31.39
519 NYSE MP Fri, Dec 9, 2022 31.37 32.04 30.85 30.88
518 NYSE MP Thu, Dec 8, 2022 31.28 32.30 31.00 31.62
517 NYSE MP Wed, Dec 7, 2022 30.25 31.45 30.17 30.83
516 NYSE MP Tue, Dec 6, 2022 32.71 32.71 30.28 30.36
515 NYSE MP Mon, Dec 5, 2022 33.74 33.92 32.34 32.50
514 NYSE MP Fri, Dec 2, 2022 32.51 33.75 32.26 33.75
513 NYSE MP Thu, Dec 1, 2022 33.48 34.34 32.31 32.93
512 NYSE MP Wed, Nov 30, 2022 31.55 33.35 31.15 33.25
511 NYSE MP Tue, Nov 29, 2022 31.70 32.00 31.08 31.08
510 NYSE MP Mon, Nov 28, 2022 32.50 32.97 31.14 31.20
509 NYSE MP Fri, Nov 25, 2022 33.76 34.04 32.93 33.27
508 NYSE MP Wed, Nov 23, 2022 33.61 34.33 33.35 34.05
507 NYSE MP Tue, Nov 22, 2022 32.50 33.76 32.28 33.76
506 NYSE MP Mon, Nov 21, 2022 32.12 32.29 31.31 32.08
505 NYSE MP Fri, Nov 18, 2022 32.77 32.99 31.89 32.68
504 NYSE MP Thu, Nov 17, 2022 32.28 32.94 32.07 32.47
503 NYSE MP Wed, Nov 16, 2022 34.62 35.03 33.24 33.37
502 NYSE MP Tue, Nov 15, 2022 35.25 36.09 34.91 35.36
501 NYSE MP Mon, Nov 14, 2022 34.61 35.32 34.30 34.36
500 NYSE MP Fri, Nov 11, 2022 33.22 35.68 32.86 35.38
499 NYSE MP Thu, Nov 10, 2022 31.87 32.91 31.26 32.40
498 NYSE MP Wed, Nov 9, 2022 31.17 31.58 30.01 30.15
497 NYSE MP Tue, Nov 8, 2022 31.11 32.63 30.69 31.81
496 NYSE MP Mon, Nov 7, 2022 32.11 32.16 30.39 30.97
495 NYSE MP Fri, Nov 4, 2022 31.75 33.87 31.11 31.58
494 NYSE MP Thu, Nov 3, 2022 28.66 29.48 27.80 29.06
493 NYSE MP Wed, Nov 2, 2022 31.25 31.57 28.94 28.98
492 NYSE MP Tue, Nov 1, 2022 31.28 31.99 31.24 31.55
491 NYSE MP Mon, Oct 31, 2022 30.16 30.40 29.55 30.04
490 NYSE MP Fri, Oct 28, 2022 30.88 30.88 29.41 30.23
489 NYSE MP Thu, Oct 27, 2022 31.57 31.76 30.75 31.04
488 NYSE MP Wed, Oct 26, 2022 31.74 32.60 31.47 31.49
487 NYSE MP Tue, Oct 25, 2022 29.83 31.65 29.83 31.63
486 NYSE MP Mon, Oct 24, 2022 30.03 30.74 29.66 29.98
485 NYSE MP Fri, Oct 21, 2022 28.10 30.45 27.80 30.37
484 NYSE MP Thu, Oct 20, 2022 28.32 29.41 27.91 28.04
483 NYSE MP Wed, Oct 19, 2022 28.07 29.35 27.95 28.68
482 NYSE MP Tue, Oct 18, 2022 28.75 29.60 28.19 28.50
481 NYSE MP Mon, Oct 17, 2022 28.23 28.50 27.70 27.93
480 NYSE MP Fri, Oct 14, 2022 29.43 29.75 27.20 27.25
479 NYSE MP Thu, Oct 13, 2022 27.66 29.45 27.10 29.37
478 NYSE MP Wed, Oct 12, 2022 28.86 28.99 28.11 28.75
477 NYSE MP Tue, Oct 11, 2022 29.90 30.19 28.73 29.07
476 NYSE MP Mon, Oct 10, 2022 29.84 30.61 29.33 30.32
475 NYSE MP Fri, Oct 7, 2022 30.24 30.59 29.55 29.68
474 NYSE MP Thu, Oct 6, 2022 30.41 31.44 30.41 30.79
473 NYSE MP Wed, Oct 5, 2022 29.91 31.12 29.59 30.92
472 NYSE MP Tue, Oct 4, 2022 29.71 30.90 29.68 30.72
471 NYSE MP Mon, Oct 3, 2022 27.78 29.14 27.32 28.92
470 NYSE MP Fri, Sep 30, 2022 26.75 27.76 26.19 27.30
469 NYSE MP Thu, Sep 29, 2022 28.50 28.80 26.46 27.02
468 NYSE MP Wed, Sep 28, 2022 27.62 28.88 27.50 28.78
467 NYSE MP Tue, Sep 27, 2022 28.63 29.14 27.64 27.81
466 NYSE MP Mon, Sep 26, 2022 28.50 29.65 27.86 27.97
465 NYSE MP Fri, Sep 23, 2022 29.87 29.90 28.16 28.89
464 NYSE MP Thu, Sep 22, 2022 32.12 32.32 30.31 30.55
463 NYSE MP Wed, Sep 21, 2022 32.17 33.13 31.51 31.68
462 NYSE MP Tue, Sep 20, 2022 31.89 32.72 31.49 31.85
461 NYSE MP Mon, Sep 19, 2022 30.60 32.24 30.57 32.20
460 NYSE MP Fri, Sep 16, 2022 31.42 31.85 30.91 31.38
459 NYSE MP Thu, Sep 15, 2022 32.07 33.21 31.86 32.07
458 NYSE MP Wed, Sep 14, 2022 32.20 32.51 31.43 32.37
457 NYSE MP Tue, Sep 13, 2022 31.69 33.06 31.53 32.37
456 NYSE MP Mon, Sep 12, 2022 34.39 34.46 32.82 33.06
455 NYSE MP Fri, Sep 9, 2022 33.23 33.96 33.06 33.89
454 NYSE MP Thu, Sep 8, 2022 31.50 32.68 31.10 32.67
453 NYSE MP Wed, Sep 7, 2022 31.00 31.84 30.79 31.66
452 NYSE MP Tue, Sep 6, 2022 32.61 32.67 31.08 31.23
451 NYSE MP Fri, Sep 2, 2022 32.79 33.18 32.04 32.12
450 NYSE MP Thu, Sep 1, 2022 34.15 34.65 32.24 32.31
449 NYSE MP Wed, Aug 31, 2022 34.50 35.24 34.07 34.99
448 NYSE MP Tue, Aug 30, 2022 35.67 36.36 34.09 34.47
447 NYSE MP Mon, Aug 29, 2022 35.55 36.23 35.10 35.92
446 NYSE MP Fri, Aug 26, 2022 38.34 38.34 36.15 36.28
445 NYSE MP Thu, Aug 25, 2022 37.54 38.23 37.03 37.97
444 NYSE MP Wed, Aug 24, 2022 35.70 37.26 35.55 37.16
443 NYSE MP Tue, Aug 23, 2022 34.90 36.10 34.69 35.75
442 NYSE MP Mon, Aug 22, 2022 34.25 34.92 34.01 34.51
441 NYSE MP Fri, Aug 19, 2022 35.50 35.64 34.86 35.11
440 NYSE MP Thu, Aug 18, 2022 36.17 36.69 35.66 36.27
439 NYSE MP Wed, Aug 17, 2022 36.44 36.54 35.46 35.89
438 NYSE MP Tue, Aug 16, 2022 37.73 37.81 36.51 37.07
437 NYSE MP Mon, Aug 15, 2022 37.11 37.38 36.41 37.21
436 NYSE MP Fri, Aug 12, 2022 37.83 38.54 37.12 38.02
435 NYSE MP Thu, Aug 11, 2022 39.06 39.69 37.68 37.81
434 NYSE MP Wed, Aug 10, 2022 38.65 38.97 37.70 38.52
433 NYSE MP Tue, Aug 9, 2022 38.75 38.83 37.05 37.47
432 NYSE MP Mon, Aug 8, 2022 39.21 40.12 38.81 39.29
431 NYSE MP Fri, Aug 5, 2022 35.19 38.51 34.46 38.48
430 NYSE MP Thu, Aug 4, 2022 34.75 35.52 34.12 35.06
429 NYSE MP Wed, Aug 3, 2022 34.55 34.88 33.55 34.68
428 NYSE MP Tue, Aug 2, 2022 32.80 34.16 32.80 33.90
427 NYSE MP Mon, Aug 1, 2022 33.35 33.82 32.75 33.28
426 NYSE MP Fri, Jul 29, 2022 33.15 34.03 32.65 33.57
425 NYSE MP Thu, Jul 28, 2022 32.25 33.14 31.90 32.92
424 NYSE MP Wed, Jul 27, 2022 30.29 31.39 29.81 31.19
423 NYSE MP Tue, Jul 26, 2022 30.78 31.20 30.18 30.23
422 NYSE MP Mon, Jul 25, 2022 30.54 31.51 29.45 31.17
421 NYSE MP Fri, Jul 22, 2022 29.88 30.07 28.16 28.46
420 NYSE MP Thu, Jul 21, 2022 29.98 30.21 28.92 29.66
419 NYSE MP Wed, Jul 20, 2022 29.75 31.13 29.48 30.08
418 NYSE MP Tue, Jul 19, 2022 29.04 30.02 29.04 29.79
417 NYSE MP Mon, Jul 18, 2022 29.60 29.76 28.80 28.90
416 NYSE MP Fri, Jul 15, 2022 28.65 28.95 27.48 28.76
415 NYSE MP Thu, Jul 14, 2022 28.50 29.24 27.98 28.37
414 NYSE MP Wed, Jul 13, 2022 28.82 30.04 28.48 29.32
413 NYSE MP Tue, Jul 12, 2022 29.25 30.31 28.90 29.22
412 NYSE MP Mon, Jul 11, 2022 30.87 30.94 29.45 29.61
411 NYSE MP Fri, Jul 8, 2022 32.04 32.31 30.89 31.19
410 NYSE MP Thu, Jul 7, 2022 30.92 32.84 30.76 32.44
409 NYSE MP Wed, Jul 6, 2022 30.70 30.98 29.32 30.12
408 NYSE MP Tue, Jul 5, 2022 30.61 31.22 29.11 31.04
407 NYSE MP Fri, Jul 1, 2022 31.90 32.58 31.20 31.56
406 NYSE MP Thu, Jun 30, 2022 33.09 33.49 31.89 32.08
405 NYSE MP Wed, Jun 29, 2022 35.87 35.87 33.87 34.11
404 NYSE MP Tue, Jun 28, 2022 36.31 37.32 35.66 35.80
403 NYSE MP Mon, Jun 27, 2022 35.94 36.59 34.88 35.88
402 NYSE MP Fri, Jun 24, 2022 32.42 35.78 32.41 35.72
401 NYSE MP Thu, Jun 23, 2022 33.29 33.65 30.83 32.10
400 NYSE MP Wed, Jun 22, 2022 32.76 33.72 32.41 33.27
399 NYSE MP Tue, Jun 21, 2022 33.66 34.48 33.41 34.03
398 NYSE MP Fri, Jun 17, 2022 33.15 33.90 32.63 32.96
397 NYSE MP Thu, Jun 16, 2022 34.58 35.09 31.80 32.38
396 NYSE MP Wed, Jun 15, 2022 35.80 36.49 34.30 35.57
395 NYSE MP Tue, Jun 14, 2022 34.42 35.53 33.85 35.10
394 NYSE MP Mon, Jun 13, 2022 35.42 35.77 33.60 34.17
393 NYSE MP Fri, Jun 10, 2022 37.78 39.08 36.74 37.19
392 NYSE MP Thu, Jun 9, 2022 38.91 39.39 38.07 38.47
391 NYSE MP Wed, Jun 8, 2022 41.32 41.96 38.81 39.26
390 NYSE MP Tue, Jun 7, 2022 39.88 42.84 39.71 42.13
389 NYSE MP Mon, Jun 6, 2022 39.15 40.84 38.65 40.10
388 NYSE MP Fri, Jun 3, 2022 38.08 38.82 36.01 38.71
387 NYSE MP Thu, Jun 2, 2022 38.93 40.55 38.25 38.56
386 NYSE MP Wed, Jun 1, 2022 40.18 40.38 37.79 38.97
385 NYSE MP Tue, May 31, 2022 40.45 40.75 38.92 39.43
384 NYSE MP Fri, May 27, 2022 40.06 40.77 39.40 40.13
383 NYSE MP Thu, May 26, 2022 37.40 39.88 37.40 39.40
382 NYSE MP Wed, May 25, 2022 36.78 38.62 35.85 38.27
381 NYSE MP Tue, May 24, 2022 38.50 38.71 36.12 36.82
380 NYSE MP Mon, May 23, 2022 38.66 39.78 38.39 39.26
379 NYSE MP Fri, May 20, 2022 39.31 39.94 37.00 38.22
378 NYSE MP Thu, May 19, 2022 36.69 39.54 36.56 38.94
377 NYSE MP Wed, May 18, 2022 38.11 39.67 36.50 36.96
376 NYSE MP Tue, May 17, 2022 36.36 39.20 36.23 38.69
375 NYSE MP Mon, May 16, 2022 35.67 37.25 35.06 35.31
374 NYSE MP Fri, May 13, 2022 34.70 36.33 34.61 35.48
373 NYSE MP Thu, May 12, 2022 33.26 35.44 32.63 34.08
372 NYSE MP Wed, May 11, 2022 36.05 37.24 33.88 34.20
371 NYSE MP Tue, May 10, 2022 39.02 39.43 34.40 36.08
370 NYSE MP Mon, May 9, 2022 37.58 39.30 36.91 38.29
369 NYSE MP Fri, May 6, 2022 40.00 40.07 36.91 37.69
368 NYSE MP Thu, May 5, 2022 40.99 41.01 38.02 39.75
367 NYSE MP Wed, May 4, 2022 39.70 40.63 38.05 40.59
366 NYSE MP Tue, May 3, 2022 38.68 40.36 38.44 39.53
365 NYSE MP Mon, May 2, 2022 37.50 38.75 36.82 38.68
364 NYSE MP Fri, Apr 29, 2022 40.00 41.69 37.85 38.04
363 NYSE MP Thu, Apr 28, 2022 39.02 40.57 37.61 40.00
362 NYSE MP Wed, Apr 27, 2022 39.20 40.23 38.30 38.76
361 NYSE MP Tue, Apr 26, 2022 41.15 41.38 37.58 38.15
360 NYSE MP Mon, Apr 25, 2022 40.04 42.09 39.63 41.64
359 NYSE MP Fri, Apr 22, 2022 42.74 43.55 40.41 41.17
358 NYSE MP Thu, Apr 21, 2022 46.01 47.13 41.72 42.44
357 NYSE MP Wed, Apr 20, 2022 47.69 48.34 44.33 45.24
356 NYSE MP Tue, Apr 19, 2022 46.49 48.61 45.53 47.50
355 NYSE MP Mon, Apr 18, 2022 49.22 49.48 46.43 46.57
354 NYSE MP Thu, Apr 14, 2022 51.42 52.11 48.92 49.07
353 NYSE MP Wed, Apr 13, 2022 49.92 52.07 48.75 51.42
352 NYSE MP Tue, Apr 12, 2022 52.83 53.55 48.91 49.12
351 NYSE MP Mon, Apr 11, 2022 52.17 54.00 51.03 51.57
350 NYSE MP Fri, Apr 8, 2022 53.65 53.90 50.75 52.48
349 NYSE MP Thu, Apr 7, 2022 53.90 55.55 52.35 54.00
348 NYSE MP Wed, Apr 6, 2022 54.18 54.55 52.32 53.34
347 NYSE MP Tue, Apr 5, 2022 58.26 58.34 53.96 54.47
346 NYSE MP Mon, Apr 4, 2022 57.80 59.58 56.95 58.26
345 NYSE MP Fri, Apr 1, 2022 58.11 59.29 55.10 56.54
344 NYSE MP Thu, Mar 31, 2022 56.63 59.29 56.60 57.34
343 NYSE MP Wed, Mar 30, 2022 54.96 60.19 54.55 56.40
342 NYSE MP Tue, Mar 29, 2022 53.85 54.88 52.03 54.64
341 NYSE MP Mon, Mar 28, 2022 55.00 56.50 53.56 54.52
340 NYSE MP Fri, Mar 25, 2022 55.69 57.45 53.40 54.81
339 NYSE MP Thu, Mar 24, 2022 50.22 56.50 50.20 56.50
338 NYSE MP Wed, Mar 23, 2022 48.93 51.48 48.63 50.00
337 NYSE MP Tue, Mar 22, 2022 49.20 49.75 48.38 48.93
336 NYSE MP Mon, Mar 21, 2022 47.00 49.35 45.84 49.10
335 NYSE MP Fri, Mar 18, 2022 43.79 47.59 43.53 47.04
334 NYSE MP Thu, Mar 17, 2022 43.44 44.36 43.28 43.80
333 NYSE MP Wed, Mar 16, 2022 41.84 44.14 41.84 43.95
332 NYSE MP Tue, Mar 15, 2022 40.27 41.96 39.45 41.54
331 NYSE MP Mon, Mar 14, 2022 43.71 43.71 40.42 40.54
330 NYSE MP Fri, Mar 11, 2022 45.90 45.90 43.60 43.73
329 NYSE MP Thu, Mar 10, 2022 45.34 46.01 44.33 45.70
328 NYSE MP Wed, Mar 9, 2022 44.03 46.25 43.77 45.48
327 NYSE MP Tue, Mar 8, 2022 39.70 45.00 39.50 43.77
326 NYSE MP Mon, Mar 7, 2022 39.22 40.39 38.15 39.37
325 NYSE MP Fri, Mar 4, 2022 40.15 40.23 37.64 38.95
324 NYSE MP Thu, Mar 3, 2022 41.91 41.96 39.33 40.09
323 NYSE MP Wed, Mar 2, 2022 41.10 42.23 40.37 41.98
322 NYSE MP Tue, Mar 1, 2022 43.50 43.95 40.75 41.03
321 NYSE MP Mon, Feb 28, 2022 46.00 47.30 44.85 45.62
320 NYSE MP Fri, Feb 25, 2022 43.00 46.98 41.25 46.85
319 NYSE MP Thu, Feb 24, 2022 40.00 43.99 39.30 43.85
318 NYSE MP Wed, Feb 23, 2022 41.60 42.66 40.20 40.84
317 NYSE MP Tue, Feb 22, 2022 41.50 43.81 40.82 40.98
316 NYSE MP Fri, Feb 18, 2022 41.87 42.20 39.95 41.31
315 NYSE MP Thu, Feb 17, 2022 43.79 43.99 41.50 41.60
314 NYSE MP Wed, Feb 16, 2022 42.93 44.10 42.32 43.99
313 NYSE MP Tue, Feb 15, 2022 40.72 43.68 40.61 43.24
312 NYSE MP Mon, Feb 14, 2022 40.07 41.98 39.92 40.72
311 NYSE MP Fri, Feb 11, 2022 38.28 40.84 38.25 40.03
310 NYSE MP Thu, Feb 10, 2022 38.66 41.17 37.86 39.03
309 NYSE MP Wed, Feb 9, 2022 39.82 40.50 38.95 39.36
308 NYSE MP Tue, Feb 8, 2022 37.16 38.19 36.66 38.12
307 NYSE MP Mon, Feb 7, 2022 35.36 38.24 34.89 37.57
306 NYSE MP Fri, Feb 4, 2022 34.16 36.39 34.05 35.83
305 NYSE MP Thu, Feb 3, 2022 35.37 37.22 31.80 33.75
304 NYSE MP Wed, Feb 2, 2022 40.50 40.82 38.68 39.36
303 NYSE MP Tue, Feb 1, 2022 40.80 41.65 39.18 40.36
302 NYSE MP Mon, Jan 31, 2022 38.00 39.94 37.95 39.94
301 NYSE MP Fri, Jan 28, 2022 37.07 38.00 35.66 37.96
300 NYSE MP Thu, Jan 27, 2022 39.49 41.20 37.07 37.45
299 NYSE MP Wed, Jan 26, 2022 41.04 41.66 38.25 38.97
298 NYSE MP Tue, Jan 25, 2022 38.60 40.07 38.06 39.22
297 NYSE MP Mon, Jan 24, 2022 38.00 40.15 35.77 40.09
296 NYSE MP Fri, Jan 21, 2022 40.96 41.99 39.10 39.33
295 NYSE MP Thu, Jan 20, 2022 44.90 46.15 42.22 42.35
294 NYSE MP Wed, Jan 19, 2022 47.72 48.34 44.44 44.58
293 NYSE MP Tue, Jan 18, 2022 46.52 48.46 45.55 46.88
292 NYSE MP Fri, Jan 14, 2022 45.43 47.41 44.80 46.83
291 NYSE MP Thu, Jan 13, 2022 49.13 49.56 45.70 45.89
290 NYSE MP Wed, Jan 12, 2022 48.51 50.51 48.44 49.44
289 NYSE MP Tue, Jan 11, 2022 45.90 48.39 45.10 47.72
288 NYSE MP Mon, Jan 10, 2022 44.54 45.79 42.65 45.72
287 NYSE MP Fri, Jan 7, 2022 46.00 46.90 44.54 45.52
286 NYSE MP Thu, Jan 6, 2022 46.50 47.65 44.54 45.31
285 NYSE MP Wed, Jan 5, 2022 50.73 53.03 45.37 45.51
284 NYSE MP Tue, Jan 4, 2022 48.00 51.11 47.91 50.40
283 NYSE MP Mon, Jan 3, 2022 45.68 48.20 45.68 47.65
282 NYSE MP Fri, Dec 31, 2021 44.78 45.90 43.65 45.42
281 NYSE MP Thu, Dec 30, 2021 44.89 46.43 44.59 45.26
280 NYSE MP Wed, Dec 29, 2021 44.70 45.23 43.50 44.56
279 NYSE MP Tue, Dec 28, 2021 46.50 46.75 44.17 44.90
278 NYSE MP Mon, Dec 27, 2021 43.99 46.49 43.78 46.40
277 NYSE MP Thu, Dec 23, 2021 43.59 44.19 42.50 43.12
276 NYSE MP Wed, Dec 22, 2021 43.87 44.85 43.10 43.52
275 NYSE MP Tue, Dec 21, 2021 42.73 43.98 41.81 43.70
274 NYSE MP Mon, Dec 20, 2021 41.19 42.34 40.85 42.09
273 NYSE MP Fri, Dec 17, 2021 41.95 43.00 40.56 42.48
272 NYSE MP Thu, Dec 16, 2021 43.73 44.25 41.40 41.85
271 NYSE MP Wed, Dec 15, 2021 41.44 42.63 39.82 42.57
270 NYSE MP Tue, Dec 14, 2021 42.50 42.60 40.48 41.86
269 NYSE MP Mon, Dec 13, 2021 47.16 47.27 43.10 43.38
268 NYSE MP Fri, Dec 10, 2021 49.00 49.70 45.79 47.26
267 NYSE MP Thu, Dec 9, 2021 47.79 50.08 45.00 45.42
266 NYSE MP Wed, Dec 8, 2021 42.69 44.49 42.04 44.16
265 NYSE MP Tue, Dec 7, 2021 43.49 45.29 42.26 42.64
264 NYSE MP Mon, Dec 6, 2021 41.50 42.11 38.95 41.74
263 NYSE MP Fri, Dec 3, 2021 43.85 43.85 40.24 41.48
262 NYSE MP Thu, Dec 2, 2021 42.95 44.24 42.58 43.98
261 NYSE MP Wed, Dec 1, 2021 45.58 48.18 42.75 42.79
260 NYSE MP Tue, Nov 30, 2021 44.79 46.22 41.55 43.94
259 NYSE MP Mon, Nov 29, 2021 43.41 46.80 42.81 45.37
258 NYSE MP Fri, Nov 26, 2021 41.90 43.48 41.36 42.56
257 NYSE MP Wed, Nov 24, 2021 41.64 45.09 41.52 44.10
256 NYSE MP Tue, Nov 23, 2021 41.11 42.95 40.45 41.69
255 NYSE MP Mon, Nov 22, 2021 43.30 44.47 41.02 41.43
254 NYSE MP Fri, Nov 19, 2021 43.20 43.91 42.14 42.70
253 NYSE MP Thu, Nov 18, 2021 45.00 45.00 42.39 43.54
252 NYSE MP Wed, Nov 17, 2021 43.84 45.43 43.80 44.62
251 NYSE MP Tue, Nov 16, 2021 43.01 44.03 41.44 43.84
250 NYSE MP Mon, Nov 15, 2021 44.54 46.06 42.67 43.49
249 NYSE MP Fri, Nov 12, 2021 43.30 46.71 43.12 46.39
248 NYSE MP Thu, Nov 11, 2021 40.29 42.87 39.36 42.66
247 NYSE MP Wed, Nov 10, 2021 42.31 42.43 38.49 38.83
246 NYSE MP Tue, Nov 9, 2021 41.06 42.57 38.86 42.54
245 NYSE MP Mon, Nov 8, 2021 37.51 42.12 37.43 41.69
244 NYSE MP Fri, Nov 5, 2021 39.20 39.54 35.66 36.61
243 NYSE MP Thu, Nov 4, 2021 35.10 37.47 34.63 37.04
242 NYSE MP Wed, Nov 3, 2021 33.77 35.20 33.65 34.94
241 NYSE MP Tue, Nov 2, 2021 34.69 34.70 33.61 33.84
240 NYSE MP Mon, Nov 1, 2021 33.86 34.83 33.21 34.44
239 NYSE MP Fri, Oct 29, 2021 34.11 34.68 33.36 33.85
238 NYSE MP Thu, Oct 28, 2021 32.69 35.09 32.12 34.67
237 NYSE MP Wed, Oct 27, 2021 33.13 34.20 30.50 32.76
236 NYSE MP Tue, Oct 26, 2021 37.89 38.10 32.88 33.48
235 NYSE MP Mon, Oct 25, 2021 36.63 38.58 36.63 38.10
234 NYSE MP Fri, Oct 22, 2021 35.39 36.70 35.34 36.51
233 NYSE MP Thu, Oct 21, 2021 35.95 36.25 35.26 35.39
232 NYSE MP Wed, Oct 20, 2021 35.29 36.44 34.83 36.22
231 NYSE MP Tue, Oct 19, 2021 34.11 35.67 34.05 35.16
230 NYSE MP Mon, Oct 18, 2021 33.66 34.19 33.27 34.06
229 NYSE MP Fri, Oct 15, 2021 33.53 34.31 33.06 33.98
228 NYSE MP Thu, Oct 14, 2021 32.84 33.62 32.54 33.04
227 NYSE MP Wed, Oct 13, 2021 32.04 32.64 31.71 32.59
226 NYSE MP Tue, Oct 12, 2021 30.90 32.16 30.90 31.99
225 NYSE MP Mon, Oct 11, 2021 30.54 31.48 30.33 30.90
224 NYSE MP Fri, Oct 8, 2021 30.52 31.13 30.03 30.21
223 NYSE MP Thu, Oct 7, 2021 30.00 30.80 29.86 30.43
222 NYSE MP Wed, Oct 6, 2021 30.17 30.29 28.85 29.57
221 NYSE MP Tue, Oct 5, 2021 31.00 31.24 30.30 30.33
220 NYSE MP Mon, Oct 4, 2021 31.64 31.69 30.62 30.87
219 NYSE MP Fri, Oct 1, 2021 32.11 32.41 30.98 31.89
218 NYSE MP Thu, Sep 30, 2021 32.58 33.40 32.20 32.23
217 NYSE MP Wed, Sep 29, 2021 33.60 33.79 31.83 32.19
216 NYSE MP Tue, Sep 28, 2021 34.63 34.75 32.85 33.58
215 NYSE MP Mon, Sep 27, 2021 33.96 35.15 33.82 35.09
214 NYSE MP Fri, Sep 24, 2021 32.00 34.28 32.00 34.15
213 NYSE MP Thu, Sep 23, 2021 31.94 32.43 31.65 32.18
212 NYSE MP Wed, Sep 22, 2021 31.71 32.10 31.46 31.51
211 NYSE MP Tue, Sep 21, 2021 32.03 32.41 30.85 31.15
210 NYSE MP Mon, Sep 20, 2021 32.70 33.50 30.89 31.64
209 NYSE MP Fri, Sep 17, 2021 33.96 34.59 33.50 34.11
208 NYSE MP Thu, Sep 16, 2021 34.79 34.90 33.88 33.97
207 NYSE MP Wed, Sep 15, 2021 34.34 35.35 34.03 35.16
206 NYSE MP Tue, Sep 14, 2021 34.33 35.20 33.50 34.04
205 NYSE MP Mon, Sep 13, 2021 34.75 35.98 34.67 35.62
204 NYSE MP Fri, Sep 10, 2021 33.78 34.52 33.53 34.11
203 NYSE MP Thu, Sep 9, 2021 32.70 33.83 32.63 33.37
202 NYSE MP Wed, Sep 8, 2021 34.22 34.46 32.70 32.78
201 NYSE MP Tue, Sep 7, 2021 34.50 35.59 34.15 34.48
200 NYSE MP Fri, Sep 3, 2021 34.71 34.77 33.37 34.37
199 NYSE MP Thu, Sep 2, 2021 33.92 35.10 33.50 34.61
198 NYSE MP Wed, Sep 1, 2021 33.75 33.76 32.42 33.22
197 NYSE MP Tue, Aug 31, 2021 33.22 33.80 32.50 33.57
196 NYSE MP Mon, Aug 30, 2021 34.00 34.09 32.88 33.42
195 NYSE MP Fri, Aug 27, 2021 32.35 33.76 32.24 33.72
194 NYSE MP Thu, Aug 26, 2021 33.21 33.93 32.25 32.28
193 NYSE MP Wed, Aug 25, 2021 33.58 33.95 32.92 33.27
192 NYSE MP Tue, Aug 24, 2021 32.35 33.38 31.88 33.29
191 NYSE MP Mon, Aug 23, 2021 31.40 32.49 31.27 31.69
190 NYSE MP Fri, Aug 20, 2021 32.10 32.59 30.70 30.91
189 NYSE MP Thu, Aug 19, 2021 32.56 33.46 32.05 32.14
188 NYSE MP Wed, Aug 18, 2021 33.05 34.17 32.06 33.37
187 NYSE MP Tue, Aug 17, 2021 33.92 33.98 32.42 33.01
186 NYSE MP Mon, Aug 16, 2021 36.26 36.26 33.71 33.98
185 NYSE MP Fri, Aug 13, 2021 38.02 38.19 36.62 36.75
184 NYSE MP Thu, Aug 12, 2021 38.30 38.57 36.86 38.04
183 NYSE MP Wed, Aug 11, 2021 38.21 38.52 36.61 37.99
182 NYSE MP Tue, Aug 10, 2021 39.50 39.67 37.28 37.75
181 NYSE MP Mon, Aug 9, 2021 37.62 39.89 36.97 39.14
180 NYSE MP Fri, Aug 6, 2021 38.00 40.68 36.32 37.14
179 NYSE MP Thu, Aug 5, 2021 35.75 36.47 35.23 36.15
178 NYSE MP Wed, Aug 4, 2021 37.07 37.61 35.58 35.63
177 NYSE MP Tue, Aug 3, 2021 37.67 37.84 36.74 37.37
176 NYSE MP Mon, Aug 2, 2021 38.40 38.60 37.30 37.67
175 NYSE MP Fri, Jul 30, 2021 37.74 38.52 36.53 37.62
174 NYSE MP Thu, Jul 29, 2021 36.85 39.04 36.85 38.09
173 NYSE MP Wed, Jul 28, 2021 36.21 36.73 35.30 36.45
172 NYSE MP Tue, Jul 27, 2021 35.74 36.29 34.05 36.04
171 NYSE MP Mon, Jul 26, 2021 35.56 36.35 34.71 35.75
170 NYSE MP Fri, Jul 23, 2021 34.94 35.65 33.96 35.60
169 NYSE MP Thu, Jul 22, 2021 34.40 34.90 33.87 34.31
168 NYSE MP Wed, Jul 21, 2021 34.45 35.65 34.20 34.71
167 NYSE MP Tue, Jul 20, 2021 32.50 33.88 31.60 33.53
166 NYSE MP Mon, Jul 19, 2021 31.70 33.33 30.64 32.62
165 NYSE MP Fri, Jul 16, 2021 34.65 35.49 32.62 33.09
164 NYSE MP Thu, Jul 15, 2021 34.78 35.54 33.65 34.46
163 NYSE MP Wed, Jul 14, 2021 36.09 36.86 34.16 35.02
162 NYSE MP Tue, Jul 13, 2021 37.75 37.76 35.59 35.74
161 NYSE MP Mon, Jul 12, 2021 36.75 38.64 36.47 38.08
160 NYSE MP Fri, Jul 9, 2021 37.01 37.32 36.20 36.86
159 NYSE MP Thu, Jul 8, 2021 34.33 36.74 33.75 36.71
158 NYSE MP Wed, Jul 7, 2021 37.50 37.86 34.72 36.52
157 NYSE MP Tue, Jul 6, 2021 37.91 38.48 36.41 37.32
156 NYSE MP Fri, Jul 2, 2021 37.62 38.83 37.15 37.56
155 NYSE MP Thu, Jul 1, 2021 37.07 38.98 37.04 37.70
154 NYSE MP Wed, Jun 30, 2021 36.11 37.15 35.35 36.86
153 NYSE MP Tue, Jun 29, 2021 35.96 36.08 34.85 35.63
152 NYSE MP Mon, Jun 28, 2021 34.90 36.60 34.51 35.78
151 NYSE MP Fri, Jun 25, 2021 35.00 35.31 33.84 34.76
150 NYSE MP Thu, Jun 24, 2021 34.20 35.63 33.98 34.90
149 NYSE MP Wed, Jun 23, 2021 32.51 34.55 32.50 33.94
148 NYSE MP Tue, Jun 22, 2021 31.64 32.41 31.12 32.22
147 NYSE MP Mon, Jun 21, 2021 30.87 31.89 30.41 31.56
146 NYSE MP Fri, Jun 18, 2021 32.30 33.09 30.37 30.81
145 NYSE MP Thu, Jun 17, 2021 33.12 34.01 31.75 32.39
144 NYSE MP Wed, Jun 16, 2021 32.03 33.40 31.81 33.21
143 NYSE MP Tue, Jun 15, 2021 33.10 33.18 31.12 31.79
142 NYSE MP Mon, Jun 14, 2021 32.75 33.79 32.25 33.27
141 NYSE MP Fri, Jun 11, 2021 32.67 33.43 31.44 32.02
140 NYSE MP Thu, Jun 10, 2021 33.69 34.20 32.03 32.78
139 NYSE MP Wed, Jun 9, 2021 36.00 37.14 32.81 33.68
138 NYSE MP Tue, Jun 8, 2021 33.45 37.29 33.35 35.94
137 NYSE MP Mon, Jun 7, 2021 31.58 33.25 30.86 33.00
136 NYSE MP Fri, Jun 4, 2021 31.55 33.41 31.27 31.64
135 NYSE MP Thu, Jun 3, 2021 30.93 32.40 30.34 31.36
134 NYSE MP Wed, Jun 2, 2021 28.31 31.72 27.99 31.69
133 NYSE MP Tue, Jun 1, 2021 28.34 28.84 27.84 28.31
132 NYSE MP Fri, May 28, 2021 27.85 28.75 27.56 28.08
131 NYSE MP Thu, May 27, 2021 27.36 28.07 26.85 28.05
130 NYSE MP Wed, May 26, 2021 26.05 27.50 26.00 27.34
129 NYSE MP Tue, May 25, 2021 26.55 27.05 25.86 25.88
128 NYSE MP Mon, May 24, 2021 26.40 27.15 26.38 26.48
127 NYSE MP Fri, May 21, 2021 27.49 27.64 26.37 26.49
126 NYSE MP Thu, May 20, 2021 27.17 27.67 26.55 27.45
125 NYSE MP Wed, May 19, 2021 26.72 27.60 25.61 27.39
124 NYSE MP Tue, May 18, 2021 27.61 28.44 26.88 28.09
123 NYSE MP Mon, May 17, 2021 25.92 27.47 25.22 27.45
122 NYSE MP Fri, May 14, 2021 24.73 26.75 24.69 26.14
121 NYSE MP Thu, May 13, 2021 25.09 25.90 23.18 24.61
120 NYSE MP Wed, May 12, 2021 25.89 26.64 24.44 24.80
119 NYSE MP Tue, May 11, 2021 24.28 27.14 24.05 26.68
118 NYSE MP Mon, May 10, 2021 27.97 28.00 25.73 26.48
117 NYSE MP Fri, May 7, 2021 30.13 30.38 27.50 27.69
116 NYSE MP Thu, May 6, 2021 31.19 31.49 28.07 29.31
115 NYSE MP Wed, May 5, 2021 32.31 32.35 31.10 31.49
114 NYSE MP Tue, May 4, 2021 31.00 32.17 30.07 32.14
113 NYSE MP Mon, May 3, 2021 30.00 31.00 29.71 30.55
112 NYSE MP Fri, Apr 30, 2021 31.01 31.58 29.82 30.04
111 NYSE MP Thu, Apr 29, 2021 32.00 32.44 30.23 31.74
110 NYSE MP Wed, Apr 28, 2021 31.12 32.05 30.95 31.65
109 NYSE MP Tue, Apr 27, 2021 32.17 32.44 30.80 31.88
108 NYSE MP Mon, Apr 26, 2021 29.91 32.30 29.57 32.00
107 NYSE MP Fri, Apr 23, 2021 28.73 30.18 28.10 29.58
106 NYSE MP Thu, Apr 22, 2021 29.40 29.68 27.60 28.49
105 NYSE MP Wed, Apr 21, 2021 27.13 29.27 26.67 29.04
104 NYSE MP Tue, Apr 20, 2021 29.45 29.45 26.81 27.44
103 NYSE MP Mon, Apr 19, 2021 30.00 30.39 28.51 29.51
102 NYSE MP Fri, Apr 16, 2021 31.39 31.80 29.94 30.64
101 NYSE MP Thu, Apr 15, 2021 35.32 35.38 31.22 31.66
100 NYSE MP Wed, Apr 14, 2021 34.01 36.05 33.90 34.62
99 NYSE MP Tue, Apr 13, 2021 34.85 35.07 33.40 34.25
98 NYSE MP Mon, Apr 12, 2021 36.00 36.39 34.75 35.15
97 NYSE MP Fri, Apr 9, 2021 35.48 36.75 35.18 36.39
96 NYSE MP Thu, Apr 8, 2021 34.65 36.20 34.60 35.97
95 NYSE MP Wed, Apr 7, 2021 34.50 36.24 34.10 34.11
94 NYSE MP Tue, Apr 6, 2021 34.12 35.14 33.83 34.14
93 NYSE MP Mon, Apr 5, 2021 36.00 36.01 33.87 34.33
92 NYSE MP Thu, Apr 1, 2021 36.30 36.97 34.54 35.15
91 NYSE MP Wed, Mar 31, 2021 34.50 36.28 33.75 35.95
90 NYSE MP Tue, Mar 30, 2021 32.92 34.54 30.95 34.31
89 NYSE MP Mon, Mar 29, 2021 34.70 35.70 32.71 33.55
88 NYSE MP Fri, Mar 26, 2021 36.99 37.82 34.50 35.00
87 NYSE MP Thu, Mar 25, 2021 33.02 37.74 32.90 36.21
86 NYSE MP Wed, Mar 24, 2021 35.10 35.77 32.86 33.44
85 NYSE MP Tue, Mar 23, 2021 41.36 41.48 36.60 36.90
84 NYSE MP Mon, Mar 22, 2021 47.89 48.00 44.55 45.15
83 NYSE MP Fri, Mar 19, 2021 41.00 46.10 39.81 45.99
82 NYSE MP Thu, Mar 18, 2021 43.71 44.10 40.35 40.50
81 NYSE MP Wed, Mar 17, 2021 41.74 45.14 41.25 44.09
80 NYSE MP Tue, Mar 16, 2021 45.98 46.29 42.65 43.54
79 NYSE MP Mon, Mar 15, 2021 43.59 46.33 42.94 45.98
78 NYSE MP Fri, Mar 12, 2021 40.60 42.43 40.26 42.28
77 NYSE MP Thu, Mar 11, 2021 41.16 43.67 40.15 43.16
76 NYSE MP Wed, Mar 10, 2021 41.50 42.50 38.65 39.30
75 NYSE MP Tue, Mar 9, 2021 39.01 40.42 37.50 39.40
74 NYSE MP Mon, Mar 8, 2021 40.71 40.90 37.25 38.09
73 NYSE MP Fri, Mar 5, 2021 42.29 45.37 35.10 39.10
72 NYSE MP Thu, Mar 4, 2021 44.85 46.20 36.64 40.96
71 NYSE MP Wed, Mar 3, 2021 50.72 51.01 44.90 45.82
70 NYSE MP Tue, Mar 2, 2021 49.75 51.77 47.73 49.44
69 NYSE MP Mon, Mar 1, 2021 46.73 48.53 45.30 46.20
68 NYSE MP Fri, Feb 26, 2021 44.49 45.94 41.17 42.03
67 NYSE MP Thu, Feb 25, 2021 46.88 49.43 44.80 45.45
66 NYSE MP Wed, Feb 24, 2021 38.76 43.94 37.78 43.53
65 NYSE MP Tue, Feb 23, 2021 38.00 39.40 33.00 38.02
64 NYSE MP Mon, Feb 22, 2021 44.70 46.16 40.26 40.92
63 NYSE MP Fri, Feb 19, 2021 46.04 46.84 44.27 45.05
62 NYSE MP Thu, Feb 18, 2021 40.00 43.74 38.52 42.35
61 NYSE MP Wed, Feb 17, 2021 40.65 44.00 38.08 41.29
60 NYSE MP Tue, Feb 16, 2021 39.16 41.74 37.46 40.75
59 NYSE MP Fri, Feb 12, 2021 36.70 37.30 35.10 35.26
58 NYSE MP Thu, Feb 11, 2021 37.90 40.15 35.07 36.54
57 NYSE MP Wed, Feb 10, 2021 37.25 39.41 35.23 38.17
56 NYSE MP Tue, Feb 9, 2021 32.50 36.55 31.54 35.56
55 NYSE MP Mon, Feb 8, 2021 32.58 33.54 31.26 32.56
54 NYSE MP Fri, Feb 5, 2021 34.12 34.20 31.63 32.25
53 NYSE MP Thu, Feb 4, 2021 34.38 34.48 32.50 33.80
52 NYSE MP Wed, Feb 3, 2021 31.56 33.65 30.85 33.42
51 NYSE MP Tue, Feb 2, 2021 32.53 32.66 30.75 31.41
50 NYSE MP Mon, Feb 1, 2021 29.78 31.63 29.15 30.93
49 NYSE MP Fri, Jan 29, 2021 29.95 31.27 28.63 29.17
48 NYSE MP Thu, Jan 28, 2021 30.37 30.93 29.40 30.28
47 NYSE MP Wed, Jan 27, 2021 30.03 33.31 28.20 29.88
46 NYSE MP Tue, Jan 26, 2021 32.50 32.70 31.55 31.61
45 NYSE MP Mon, Jan 25, 2021 32.63 33.33 29.85 32.60
44 NYSE MP Fri, Jan 22, 2021 32.77 33.60 32.04 32.68
43 NYSE MP Thu, Jan 21, 2021 35.82 36.00 33.61 33.86
42 NYSE MP Wed, Jan 20, 2021 34.59 36.80 34.11 34.53
41 NYSE MP Tue, Jan 19, 2021 33.26 35.95 32.35 35.55
40 NYSE MP Fri, Jan 15, 2021 33.38 33.43 30.46 31.87
39 NYSE MP Thu, Jan 14, 2021 34.50 35.42 32.66 33.18
38 NYSE MP Wed, Jan 13, 2021 34.50 35.30 33.02 34.70
37 NYSE MP Tue, Jan 12, 2021 30.14 34.73 29.80 34.68
36 NYSE MP Mon, Jan 11, 2021 28.68 30.23 28.01 29.50
35 NYSE MP Fri, Jan 8, 2021 30.00 30.39 28.85 29.49
34 NYSE MP Thu, Jan 7, 2021 30.25 30.39 29.35 29.75
33 NYSE MP Wed, Jan 6, 2021 30.50 31.65 29.29 29.49
32 NYSE MP Tue, Jan 5, 2021 28.65 30.74 28.50 29.31
31 NYSE MP Mon, Jan 4, 2021 32.00 32.49 28.36 29.14
30 NYSE MP Thu, Dec 31, 2020 32.55 32.90 31.28 32.17
29 NYSE MP Wed, Dec 30, 2020 31.00 32.96 30.00 32.77
28 NYSE MP Tue, Dec 29, 2020 31.34 31.80 29.05 30.57
27 NYSE MP Mon, Dec 28, 2020 37.30 37.47 32.80 34.11
26 NYSE MP Thu, Dec 24, 2020 37.00 37.98 34.90 35.51
25 NYSE MP Wed, Dec 23, 2020 39.13 39.13 35.71 36.07
24 NYSE MP Tue, Dec 22, 2020 38.67 40.74 37.55 39.14
23 NYSE MP Mon, Dec 21, 2020 32.25 37.00 31.90 35.72
22 NYSE MP Fri, Dec 18, 2020 32.80 33.43 30.80 32.51
21 NYSE MP Thu, Dec 17, 2020 30.80 33.75 30.50 32.62
20 NYSE MP Wed, Dec 16, 2020 25.50 28.48 25.49 28.23
19 NYSE MP Tue, Dec 15, 2020 26.18 26.88 25.20 25.68
18 NYSE MP Mon, Dec 14, 2020 27.05 27.34 25.80 26.30
17 NYSE MP Fri, Dec 11, 2020 24.50 27.42 24.48 26.43
16 NYSE MP Thu, Dec 10, 2020 24.82 26.52 24.30 25.14
15 NYSE MP Wed, Dec 9, 2020 27.44 28.22 24.90 26.13
14 NYSE MP Tue, Dec 8, 2020 29.63 29.85 26.00 26.21
13 NYSE MP Mon, Dec 7, 2020 25.00 27.81 24.70 27.68
12 NYSE MP Fri, Dec 4, 2020 22.10 23.25 22.00 23.06
11 NYSE MP Thu, Dec 3, 2020 21.23 22.35 20.88 22.11
10 NYSE MP Wed, Dec 2, 2020 19.95 21.45 18.89 20.91
9 NYSE MP Tue, Dec 1, 2020 22.18 22.35 20.03 20.55
8 NYSE MP Mon, Nov 30, 2020 21.99 22.50 18.50 21.52
7 NYSE MP Fri, Nov 27, 2020 23.03 24.55 21.41 21.71
6 NYSE MP Wed, Nov 25, 2020 22.35 22.40 20.76 22.29
5 NYSE MP Tue, Nov 24, 2020 21.50 24.17 20.70 22.23
4 NYSE MP Mon, Nov 23, 2020 17.50 19.12 17.12 18.80
3 NYSE MP Fri, Nov 20, 2020 16.63 17.11 16.02 16.75
2 NYSE MP Thu, Nov 19, 2020 15.75 16.87 15.45 15.73
1 NYSE MP Wed, Nov 18, 2020 17.10 17.50 15.00 15.09
# 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