American Strategic Investment Co NYSE:NYC Historical Prices

Below are the 609 trading days of historical prices for NYC.

# Exchange Symbol Date Open High Low Close
609 NYSE NYC Wed, Jan 18, 2023 13.66 14.61 13.65 13.90
608 NYSE NYC Tue, Jan 17, 2023 15.25 15.52 13.70 13.76
607 NYSE NYC Fri, Jan 13, 2023 15.70 15.70 14.10 14.10
606 NYSE NYC Thu, Jan 12, 2023 12.80 15.66 12.80 15.66
605 NYSE NYC Wed, Jan 11, 2023 13.44 14.00 13.44 13.68
604 NYSE NYC Tue, Jan 10, 2023 13.60 13.76 12.88 13.44
603 NYSE NYC Mon, Jan 9, 2023 13.76 14.80 12.64 13.12
602 NYSE NYC Fri, Jan 6, 2023 14.72 14.77 13.36 13.52
601 NYSE NYC Thu, Jan 5, 2023 15.84 16.16 14.88 15.20
600 NYSE NYC Wed, Jan 4, 2023 15.36 15.84 14.40 15.60
599 NYSE NYC Tue, Jan 3, 2023 14.08 15.68 14.08 15.44
598 NYSE NYC Fri, Dec 30, 2022 15.36 15.60 13.60 14.16
597 NYSE NYC Thu, Dec 29, 2022 16.00 16.00 15.28 15.52
596 NYSE NYC Wed, Dec 28, 2022 15.12 15.76 15.04 15.76
595 NYSE NYC Tue, Dec 27, 2022 17.36 17.44 15.04 15.04
594 NYSE NYC Fri, Dec 23, 2022 16.00 16.85 16.00 16.48
593 NYSE NYC Thu, Dec 22, 2022 17.20 17.60 16.00 16.16
592 NYSE NYC Wed, Dec 21, 2022 17.20 19.04 17.20 17.92
591 NYSE NYC Tue, Dec 20, 2022 15.92 20.00 15.82 17.36
590 NYSE NYC Mon, Dec 19, 2022 15.60 17.05 15.49 16.00
589 NYSE NYC Fri, Dec 16, 2022 15.36 15.76 14.43 14.80
588 NYSE NYC Thu, Dec 15, 2022 14.32 16.48 14.32 15.84
587 NYSE NYC Wed, Dec 14, 2022 15.20 15.20 14.64 14.72
586 NYSE NYC Tue, Dec 13, 2022 14.48 15.48 14.48 14.72
585 NYSE NYC Mon, Dec 12, 2022 16.08 16.08 14.71 14.94
584 NYSE NYC Fri, Dec 9, 2022 15.04 16.00 15.04 15.52
583 NYSE NYC Thu, Dec 8, 2022 15.44 15.76 14.80 15.00
582 NYSE NYC Wed, Dec 7, 2022 15.84 16.00 14.80 15.68
581 NYSE NYC Tue, Dec 6, 2022 17.28 17.28 15.28 15.84
580 NYSE NYC Mon, Dec 5, 2022 17.44 17.44 16.16 16.32
579 NYSE NYC Fri, Dec 2, 2022 18.16 18.24 16.80 17.28
578 NYSE NYC Thu, Dec 1, 2022 19.20 19.28 17.44 18.24
577 NYSE NYC Wed, Nov 30, 2022 18.80 18.88 17.12 18.32
576 NYSE NYC Tue, Nov 29, 2022 20.24 20.24 18.64 18.80
575 NYSE NYC Mon, Nov 28, 2022 21.12 21.12 19.36 19.44
574 NYSE NYC Fri, Nov 25, 2022 19.92 20.40 19.20 19.92
573 NYSE NYC Wed, Nov 23, 2022 20.32 20.47 19.60 19.76
572 NYSE NYC Tue, Nov 22, 2022 19.60 20.48 19.12 20.32
571 NYSE NYC Mon, Nov 21, 2022 21.28 21.73 18.72 19.60
570 NYSE NYC Fri, Nov 18, 2022 22.48 22.48 20.96 21.07
569 NYSE NYC Thu, Nov 17, 2022 22.64 22.96 21.44 22.04
568 NYSE NYC Wed, Nov 16, 2022 21.68 23.41 21.60 22.80
567 NYSE NYC Tue, Nov 15, 2022 22.00 23.20 22.00 22.17
566 NYSE NYC Mon, Nov 14, 2022 23.92 23.92 21.68 21.92
565 NYSE NYC Fri, Nov 11, 2022 22.40 23.84 22.40 23.20
564 NYSE NYC Thu, Nov 10, 2022 23.20 24.00 22.27 23.04
563 NYSE NYC Wed, Nov 9, 2022 23.28 23.84 22.16 22.16
562 NYSE NYC Tue, Nov 8, 2022 24.32 25.52 23.04 23.44
561 NYSE NYC Mon, Nov 7, 2022 26.80 27.20 23.84 23.92
560 NYSE NYC Fri, Nov 4, 2022 24.64 24.72 23.60 24.64
559 NYSE NYC Thu, Nov 3, 2022 24.24 25.52 23.36 24.16
558 NYSE NYC Wed, Nov 2, 2022 28.24 28.24 24.44 24.80
557 NYSE NYC Tue, Nov 1, 2022 25.28 27.84 25.28 26.08
556 NYSE NYC Mon, Oct 31, 2022 23.84 25.92 23.84 24.80
555 NYSE NYC Fri, Oct 28, 2022 24.72 24.88 24.17 24.56
554 NYSE NYC Thu, Oct 27, 2022 25.60 26.40 24.80 24.96
553 NYSE NYC Wed, Oct 26, 2022 26.40 26.40 25.04 25.20
552 NYSE NYC Tue, Oct 25, 2022 25.92 26.88 25.92 26.32
551 NYSE NYC Mon, Oct 24, 2022 26.56 27.68 26.00 26.00
550 NYSE NYC Fri, Oct 21, 2022 25.92 27.04 25.60 26.16
549 NYSE NYC Thu, Oct 20, 2022 27.52 28.19 26.40 27.04
548 NYSE NYC Wed, Oct 19, 2022 26.88 28.48 26.16 26.16
547 NYSE NYC Tue, Oct 18, 2022 26.48 27.92 26.40 27.60
546 NYSE NYC Mon, Oct 17, 2022 25.84 27.92 25.76 26.64
545 NYSE NYC Fri, Oct 14, 2022 28.64 28.64 26.40 26.48
544 NYSE NYC Thu, Oct 13, 2022 29.92 29.92 26.40 28.16
543 NYSE NYC Wed, Oct 12, 2022 28.08 28.16 26.87 27.44
542 NYSE NYC Tue, Oct 11, 2022 27.84 29.95 27.65 28.56
541 NYSE NYC Mon, Oct 10, 2022 27.76 28.32 26.73 27.52
540 NYSE NYC Fri, Oct 7, 2022 28.24 28.97 27.36 27.36
539 NYSE NYC Thu, Oct 6, 2022 27.92 29.04 27.01 29.04
538 NYSE NYC Wed, Oct 5, 2022 26.72 29.12 26.72 28.24
537 NYSE NYC Tue, Oct 4, 2022 25.68 29.60 25.68 27.28
536 NYSE NYC Mon, Oct 3, 2022 25.92 26.56 25.18 26.00
535 NYSE NYC Fri, Sep 30, 2022 26.40 27.28 25.84 25.84
534 NYSE NYC Thu, Sep 29, 2022 25.44 26.72 25.36 26.64
533 NYSE NYC Wed, Sep 28, 2022 27.12 28.16 25.36 25.44
532 NYSE NYC Tue, Sep 27, 2022 27.04 27.68 25.84 26.64
531 NYSE NYC Mon, Sep 26, 2022 29.20 29.52 26.80 27.12
530 NYSE NYC Fri, Sep 23, 2022 27.76 28.24 26.64 27.12
529 NYSE NYC Thu, Sep 22, 2022 28.00 28.64 27.20 28.32
528 NYSE NYC Wed, Sep 21, 2022 29.35 29.40 27.68 28.24
527 NYSE NYC Tue, Sep 20, 2022 28.80 29.61 27.08 28.32
526 NYSE NYC Mon, Sep 19, 2022 30.40 31.06 29.36 29.76
525 NYSE NYC Fri, Sep 16, 2022 31.20 32.40 30.24 31.52
524 NYSE NYC Thu, Sep 15, 2022 34.80 36.08 32.06 32.72
523 NYSE NYC Wed, Sep 14, 2022 32.64 34.08 32.64 33.68
522 NYSE NYC Tue, Sep 13, 2022 32.80 34.24 32.00 33.04
521 NYSE NYC Mon, Sep 12, 2022 31.52 34.40 31.52 33.68
520 NYSE NYC Fri, Sep 9, 2022 31.84 32.80 31.20 31.60
519 NYSE NYC Thu, Sep 8, 2022 31.04 33.20 31.04 32.24
518 NYSE NYC Wed, Sep 7, 2022 32.00 32.78 30.64 32.32
517 NYSE NYC Tue, Sep 6, 2022 29.52 33.08 27.36 32.00
516 NYSE NYC Fri, Sep 2, 2022 26.40 28.00 24.96 27.44
515 NYSE NYC Thu, Sep 1, 2022 25.44 25.44 24.44 25.28
514 NYSE NYC Wed, Aug 31, 2022 24.72 25.12 23.76 24.80
513 NYSE NYC Tue, Aug 30, 2022 24.72 24.72 22.16 24.08
512 NYSE NYC Mon, Aug 29, 2022 23.04 24.56 22.40 23.68
511 NYSE NYC Fri, Aug 26, 2022 28.24 28.56 21.85 22.56
510 NYSE NYC Thu, Aug 25, 2022 28.32 29.03 27.84 28.40
509 NYSE NYC Wed, Aug 24, 2022 28.40 29.60 28.00 28.16
508 NYSE NYC Tue, Aug 23, 2022 31.68 31.68 28.46 28.56
507 NYSE NYC Mon, Aug 22, 2022 31.12 31.76 28.40 29.28
506 NYSE NYC Fri, Aug 19, 2022 28.00 28.08 26.64 27.20
505 NYSE NYC Thu, Aug 18, 2022 29.04 29.52 27.60 27.84
504 NYSE NYC Wed, Aug 17, 2022 29.76 30.40 28.40 28.48
503 NYSE NYC Tue, Aug 16, 2022 30.16 31.04 30.00 30.08
502 NYSE NYC Mon, Aug 15, 2022 32.00 32.08 30.00 30.64
501 NYSE NYC Fri, Aug 12, 2022 31.92 32.00 30.32 32.00
500 NYSE NYC Thu, Aug 11, 2022 30.96 31.92 30.56 31.52
499 NYSE NYC Wed, Aug 10, 2022 34.32 34.32 30.00 30.96
498 NYSE NYC Tue, Aug 9, 2022 31.36 31.68 30.96 31.36
497 NYSE NYC Mon, Aug 8, 2022 32.24 32.88 30.64 31.84
496 NYSE NYC Fri, Aug 5, 2022 31.44 31.92 29.04 31.76
495 NYSE NYC Thu, Aug 4, 2022 30.56 30.80 29.92 30.08
494 NYSE NYC Wed, Aug 3, 2022 28.88 31.84 28.88 31.04
493 NYSE NYC Tue, Aug 2, 2022 32.32 32.40 30.00 30.80
492 NYSE NYC Mon, Aug 1, 2022 32.80 33.12 30.48 32.00
491 NYSE NYC Fri, Jul 29, 2022 30.00 30.64 28.88 29.84
490 NYSE NYC Thu, Jul 28, 2022 32.56 32.56 28.80 30.32
489 NYSE NYC Wed, Jul 27, 2022 30.08 30.66 27.60 28.96
488 NYSE NYC Tue, Jul 26, 2022 30.80 31.44 29.52 29.52
487 NYSE NYC Mon, Jul 25, 2022 32.16 33.27 30.64 31.68
486 NYSE NYC Fri, Jul 22, 2022 32.32 34.40 31.20 32.72
485 NYSE NYC Thu, Jul 21, 2022 34.32 35.04 32.24 32.80
484 NYSE NYC Wed, Jul 20, 2022 36.00 36.80 33.60 33.84
483 NYSE NYC Tue, Jul 19, 2022 35.84 37.60 35.12 35.52
482 NYSE NYC Mon, Jul 18, 2022 36.32 36.32 34.72 35.60
481 NYSE NYC Fri, Jul 15, 2022 36.40 36.72 34.56 35.12
480 NYSE NYC Thu, Jul 14, 2022 37.20 38.16 33.84 34.40
479 NYSE NYC Wed, Jul 13, 2022 38.16 39.02 36.80 36.80
478 NYSE NYC Tue, Jul 12, 2022 38.40 39.44 37.37 37.84
477 NYSE NYC Mon, Jul 11, 2022 40.48 40.48 37.52 37.92
476 NYSE NYC Fri, Jul 8, 2022 40.00 40.40 39.04 40.00
475 NYSE NYC Thu, Jul 7, 2022 40.08 41.66 38.18 38.72
474 NYSE NYC Wed, Jul 6, 2022 41.70 43.00 40.00 40.00
473 NYSE NYC Tue, Jul 5, 2022 40.80 43.52 40.00 41.60
472 NYSE NYC Fri, Jul 1, 2022 41.12 42.80 40.24 40.88
471 NYSE NYC Thu, Jun 30, 2022 40.08 42.80 40.08 42.00
470 NYSE NYC Wed, Jun 29, 2022 44.40 44.54 40.00 40.08
469 NYSE NYC Tue, Jun 28, 2022 44.80 46.00 44.00 44.64
468 NYSE NYC Mon, Jun 27, 2022 42.56 43.20 41.04 43.20
467 NYSE NYC Fri, Jun 24, 2022 40.40 43.44 40.24 43.44
466 NYSE NYC Thu, Jun 23, 2022 45.20 47.36 40.80 40.80
465 NYSE NYC Wed, Jun 22, 2022 43.68 46.80 43.50 44.08
464 NYSE NYC Tue, Jun 21, 2022 46.72 49.08 43.08 44.88
463 NYSE NYC Fri, Jun 17, 2022 50.32 51.08 46.84 47.52
462 NYSE NYC Thu, Jun 16, 2022 50.00 51.84 48.08 49.12
461 NYSE NYC Wed, Jun 15, 2022 49.52 51.84 48.36 51.60
460 NYSE NYC Tue, Jun 14, 2022 55.84 55.84 48.00 48.08
459 NYSE NYC Mon, Jun 13, 2022 51.20 58.88 49.44 57.44
458 NYSE NYC Fri, Jun 10, 2022 54.40 54.40 51.92 52.24
457 NYSE NYC Thu, Jun 9, 2022 59.04 60.32 51.52 51.92
456 NYSE NYC Wed, Jun 8, 2022 57.92 61.04 57.92 59.92
455 NYSE NYC Tue, Jun 7, 2022 60.96 61.20 58.24 58.80
454 NYSE NYC Mon, Jun 6, 2022 60.64 64.24 59.72 60.48
453 NYSE NYC Fri, Jun 3, 2022 56.08 61.60 56.00 61.04
452 NYSE NYC Thu, Jun 2, 2022 61.68 63.52 56.08 57.28
451 NYSE NYC Wed, Jun 1, 2022 61.60 64.00 60.08 62.40
450 NYSE NYC Tue, May 31, 2022 60.96 63.84 58.36 60.40
449 NYSE NYC Fri, May 27, 2022 59.28 64.48 58.08 64.08
448 NYSE NYC Thu, May 26, 2022 54.08 66.40 53.00 58.40
447 NYSE NYC Wed, May 25, 2022 56.24 56.32 52.56 55.68
446 NYSE NYC Tue, May 24, 2022 65.36 67.16 56.96 57.28
445 NYSE NYC Mon, May 23, 2022 66.64 69.90 66.64 68.56
444 NYSE NYC Fri, May 20, 2022 71.36 71.36 67.20 68.40
443 NYSE NYC Thu, May 19, 2022 73.60 76.48 68.00 69.60
442 NYSE NYC Wed, May 18, 2022 74.80 77.78 72.82 74.00
441 NYSE NYC Tue, May 17, 2022 77.60 79.76 74.40 76.08
440 NYSE NYC Mon, May 16, 2022 78.08 80.80 78.00 78.00
439 NYSE NYC Fri, May 13, 2022 79.36 86.32 77.60 80.96
438 NYSE NYC Thu, May 12, 2022 83.20 88.48 79.68 81.44
437 NYSE NYC Wed, May 11, 2022 86.32 87.28 82.16 85.20
436 NYSE NYC Tue, May 10, 2022 90.16 94.40 85.28 86.96
435 NYSE NYC Mon, May 9, 2022 90.64 92.00 87.92 89.44
434 NYSE NYC Fri, May 6, 2022 93.52 93.68 90.18 92.72
433 NYSE NYC Thu, May 5, 2022 91.76 96.32 91.76 92.64
432 NYSE NYC Wed, May 4, 2022 91.60 94.64 90.08 92.80
431 NYSE NYC Tue, May 3, 2022 91.68 96.00 91.68 92.88
430 NYSE NYC Mon, May 2, 2022 97.12 99.60 92.24 93.04
429 NYSE NYC Fri, Apr 29, 2022 99.12 102.64 97.76 99.04
428 NYSE NYC Thu, Apr 28, 2022 94.32 102.80 93.20 100.56
427 NYSE NYC Wed, Apr 27, 2022 95.36 99.04 91.96 92.08
426 NYSE NYC Tue, Apr 26, 2022 93.60 98.16 93.60 96.24
425 NYSE NYC Mon, Apr 25, 2022 100.24 102.96 93.28 94.08
424 NYSE NYC Fri, Apr 22, 2022 103.28 104.46 99.56 101.84
423 NYSE NYC Thu, Apr 21, 2022 102.88 109.00 99.68 102.56
422 NYSE NYC Wed, Apr 20, 2022 99.84 104.80 99.84 102.64
421 NYSE NYC Tue, Apr 19, 2022 103.76 105.60 100.96 101.04
420 NYSE NYC Mon, Apr 18, 2022 106.80 107.44 102.08 103.76
419 NYSE NYC Thu, Apr 14, 2022 103.20 107.52 103.04 105.44
418 NYSE NYC Wed, Apr 13, 2022 97.68 107.04 97.68 103.36
417 NYSE NYC Tue, Apr 12, 2022 97.60 103.52 97.28 99.60
416 NYSE NYC Mon, Apr 11, 2022 97.28 101.76 97.28 97.60
415 NYSE NYC Fri, Apr 8, 2022 97.28 101.20 97.28 98.80
414 NYSE NYC Thu, Apr 7, 2022 100.80 101.12 98.96 98.32
413 NYSE NYC Wed, Apr 6, 2022 99.76 103.84 96.08 101.12
412 NYSE NYC Tue, Apr 5, 2022 104.00 106.80 101.76 102.72
411 NYSE NYC Mon, Apr 4, 2022 105.28 105.28 102.56 104.80
410 NYSE NYC Fri, Apr 1, 2022 105.68 107.44 103.12 104.24
409 NYSE NYC Thu, Mar 31, 2022 107.32 110.00 105.60 105.60
408 NYSE NYC Wed, Mar 30, 2022 104.24 107.84 102.48 107.76
407 NYSE NYC Tue, Mar 29, 2022 106.40 109.52 103.30 103.92
406 NYSE NYC Mon, Mar 28, 2022 101.76 106.40 101.76 105.68
405 NYSE NYC Fri, Mar 25, 2022 99.60 105.76 99.60 103.04
404 NYSE NYC Thu, Mar 24, 2022 103.20 104.00 100.96 101.04
403 NYSE NYC Wed, Mar 23, 2022 101.12 103.92 97.71 103.20
402 NYSE NYC Tue, Mar 22, 2022 98.64 103.20 98.64 102.72
401 NYSE NYC Mon, Mar 21, 2022 96.96 102.00 96.96 99.52
400 NYSE NYC Fri, Mar 18, 2022 90.80 98.80 90.80 98.80
399 NYSE NYC Thu, Mar 17, 2022 97.92 98.40 96.64 98.40
398 NYSE NYC Wed, Mar 16, 2022 90.56 96.32 90.56 94.72
397 NYSE NYC Tue, Mar 15, 2022 91.36 94.56 91.12 91.92
396 NYSE NYC Mon, Mar 14, 2022 89.60 93.52 88.93 89.68
395 NYSE NYC Fri, Mar 11, 2022 98.00 98.24 92.32 93.04
394 NYSE NYC Thu, Mar 10, 2022 92.08 97.96 91.73 96.32
393 NYSE NYC Wed, Mar 9, 2022 97.12 101.20 94.80 95.12
392 NYSE NYC Tue, Mar 8, 2022 93.60 100.64 89.79 97.04
391 NYSE NYC Mon, Mar 7, 2022 100.16 101.20 94.48 94.48
390 NYSE NYC Fri, Mar 4, 2022 97.84 102.00 97.84 101.68
389 NYSE NYC Thu, Mar 3, 2022 97.36 102.00 95.44 100.16
388 NYSE NYC Wed, Mar 2, 2022 94.48 98.64 94.32 96.88
387 NYSE NYC Tue, Mar 1, 2022 92.80 98.48 92.80 95.28
386 NYSE NYC Mon, Feb 28, 2022 91.04 97.12 91.04 92.88
385 NYSE NYC Fri, Feb 25, 2022 86.48 92.88 86.48 91.04
384 NYSE NYC Thu, Feb 24, 2022 90.24 96.48 86.56 87.68
383 NYSE NYC Wed, Feb 23, 2022 92.48 94.88 91.20 91.28
382 NYSE NYC Tue, Feb 22, 2022 90.56 96.88 89.60 92.96
381 NYSE NYC Fri, Feb 18, 2022 96.32 99.92 90.40 90.56
380 NYSE NYC Thu, Feb 17, 2022 89.60 98.80 89.60 96.08
379 NYSE NYC Wed, Feb 16, 2022 91.28 96.80 91.28 93.36
378 NYSE NYC Tue, Feb 15, 2022 91.86 98.10 91.86 92.80
377 NYSE NYC Mon, Feb 14, 2022 88.80 92.20 84.08 90.72
376 NYSE NYC Fri, Feb 11, 2022 89.28 93.01 86.72 87.60
375 NYSE NYC Thu, Feb 10, 2022 92.24 93.20 87.60 88.08
374 NYSE NYC Wed, Feb 9, 2022 95.52 100.96 91.40 92.00
373 NYSE NYC Tue, Feb 8, 2022 86.56 97.12 86.56 95.52
372 NYSE NYC Mon, Feb 7, 2022 84.56 91.28 84.56 87.76
371 NYSE NYC Fri, Feb 4, 2022 84.56 88.09 83.04 86.40
370 NYSE NYC Thu, Feb 3, 2022 87.36 89.48 84.00 84.40
369 NYSE NYC Wed, Feb 2, 2022 89.52 91.36 86.08 88.64
368 NYSE NYC Tue, Feb 1, 2022 84.88 92.88 84.88 90.72
367 NYSE NYC Mon, Jan 31, 2022 84.96 91.79 84.96 87.36
366 NYSE NYC Fri, Jan 28, 2022 87.04 88.08 81.28 86.16
365 NYSE NYC Thu, Jan 27, 2022 87.28 90.24 86.00 86.64
364 NYSE NYC Wed, Jan 26, 2022 88.80 91.12 85.20 86.00
363 NYSE NYC Tue, Jan 25, 2022 91.28 94.08 88.80 88.80
362 NYSE NYC Mon, Jan 24, 2022 92.96 93.28 88.88 90.96
361 NYSE NYC Fri, Jan 21, 2022 92.00 94.16 88.96 91.92
360 NYSE NYC Thu, Jan 20, 2022 89.52 98.16 87.08 92.96
359 NYSE NYC Wed, Jan 19, 2022 90.00 99.60 88.16 88.40
358 NYSE NYC Tue, Jan 18, 2022 87.68 95.92 86.12 90.88
357 NYSE NYC Fri, Jan 14, 2022 86.40 91.20 86.00 88.88
356 NYSE NYC Thu, Jan 13, 2022 83.60 89.07 83.60 85.52
355 NYSE NYC Wed, Jan 12, 2022 88.72 88.72 84.07 84.16
354 NYSE NYC Tue, Jan 11, 2022 84.24 91.88 84.24 87.92
353 NYSE NYC Mon, Jan 10, 2022 87.04 88.40 82.34 84.64
352 NYSE NYC Fri, Jan 7, 2022 85.68 91.36 84.41 86.08
351 NYSE NYC Thu, Jan 6, 2022 84.80 87.76 82.16 85.92
350 NYSE NYC Wed, Jan 5, 2022 97.20 97.73 83.28 85.28
349 NYSE NYC Tue, Jan 4, 2022 85.84 102.40 84.80 98.32
348 NYSE NYC Mon, Jan 3, 2022 84.40 93.11 77.76 86.40
347 NYSE NYC Fri, Dec 31, 2021 71.28 95.04 71.28 84.88
346 NYSE NYC Thu, Dec 30, 2021 52.48 75.52 52.48 72.32
345 NYSE NYC Wed, Dec 29, 2021 49.28 54.00 49.28 51.68
344 NYSE NYC Tue, Dec 28, 2021 48.40 50.79 48.40 49.84
343 NYSE NYC Mon, Dec 27, 2021 49.28 51.56 48.88 48.96
342 NYSE NYC Thu, Dec 23, 2021 50.40 52.16 49.04 49.76
341 NYSE NYC Wed, Dec 22, 2021 49.04 51.59 49.04 50.56
340 NYSE NYC Tue, Dec 21, 2021 48.88 50.08 48.48 50.08
339 NYSE NYC Mon, Dec 20, 2021 46.88 49.68 46.32 49.36
338 NYSE NYC Fri, Dec 17, 2021 50.88 53.64 47.44 47.44
337 NYSE NYC Thu, Dec 16, 2021 50.16 53.52 49.04 51.04
336 NYSE NYC Wed, Dec 15, 2021 48.64 50.72 48.08 50.72
335 NYSE NYC Tue, Dec 14, 2021 52.48 56.24 50.48 50.55
334 NYSE NYC Mon, Dec 13, 2021 54.08 55.96 52.48 52.48
333 NYSE NYC Fri, Dec 10, 2021 55.92 55.92 54.24 54.80
332 NYSE NYC Thu, Dec 9, 2021 56.08 58.24 56.00 56.40
331 NYSE NYC Wed, Dec 8, 2021 53.92 58.64 53.60 58.32
330 NYSE NYC Tue, Dec 7, 2021 57.04 57.20 54.52 54.88
329 NYSE NYC Mon, Dec 6, 2021 54.08 57.20 54.00 57.12
328 NYSE NYC Fri, Dec 3, 2021 55.28 55.37 53.20 54.16
327 NYSE NYC Thu, Dec 2, 2021 51.92 55.36 51.92 55.04
326 NYSE NYC Wed, Dec 1, 2021 52.88 53.92 52.20 52.40
325 NYSE NYC Tue, Nov 30, 2021 54.00 54.16 52.00 53.60
324 NYSE NYC Mon, Nov 29, 2021 58.08 58.08 53.36 54.40
323 NYSE NYC Fri, Nov 26, 2021 57.60 57.68 54.40 57.68
322 NYSE NYC Wed, Nov 24, 2021 58.16 58.52 56.85 57.52
321 NYSE NYC Tue, Nov 23, 2021 62.24 62.24 57.60 58.56
320 NYSE NYC Mon, Nov 22, 2021 57.20 63.12 57.20 61.68
319 NYSE NYC Fri, Nov 19, 2021 58.08 58.80 57.40 57.76
318 NYSE NYC Thu, Nov 18, 2021 58.40 59.52 57.20 58.80
317 NYSE NYC Wed, Nov 17, 2021 58.32 60.00 56.80 59.52
316 NYSE NYC Tue, Nov 16, 2021 60.08 61.28 58.08 58.72
315 NYSE NYC Mon, Nov 15, 2021 62.16 62.16 57.84 60.32
314 NYSE NYC Fri, Nov 12, 2021 64.48 64.48 60.80 62.80
313 NYSE NYC Thu, Nov 11, 2021 62.88 64.16 62.88 63.44
312 NYSE NYC Wed, Nov 10, 2021 63.60 64.24 63.20 63.33
311 NYSE NYC Tue, Nov 9, 2021 64.00 64.32 63.28 63.76
310 NYSE NYC Mon, Nov 8, 2021 64.16 64.65 63.68 64.48
309 NYSE NYC Fri, Nov 5, 2021 62.16 63.92 62.16 63.68
308 NYSE NYC Thu, Nov 4, 2021 62.48 63.92 62.40 62.48
307 NYSE NYC Wed, Nov 3, 2021 62.72 64.40 62.48 63.04
306 NYSE NYC Tue, Nov 2, 2021 62.56 64.00 62.40 63.84
305 NYSE NYC Mon, Nov 1, 2021 63.20 64.40 62.80 63.20
304 NYSE NYC Fri, Oct 29, 2021 64.16 64.49 62.88 64.00
303 NYSE NYC Thu, Oct 28, 2021 65.92 65.92 63.60 65.28
302 NYSE NYC Wed, Oct 27, 2021 64.16 65.84 64.08 64.96
301 NYSE NYC Tue, Oct 26, 2021 65.44 66.16 64.24 64.88
300 NYSE NYC Mon, Oct 25, 2021 65.44 67.12 65.44 65.44
299 NYSE NYC Fri, Oct 22, 2021 66.88 68.61 65.09 65.44
298 NYSE NYC Thu, Oct 21, 2021 67.52 68.08 65.20 66.64
297 NYSE NYC Wed, Oct 20, 2021 66.00 67.60 65.68 67.60
296 NYSE NYC Tue, Oct 19, 2021 67.12 67.36 65.60 66.32
295 NYSE NYC Mon, Oct 18, 2021 65.76 67.04 65.05 66.16
294 NYSE NYC Fri, Oct 15, 2021 67.04 67.52 64.88 66.56
293 NYSE NYC Thu, Oct 14, 2021 66.11 67.28 65.45 66.24
292 NYSE NYC Wed, Oct 13, 2021 68.08 68.64 66.40 67.36
291 NYSE NYC Tue, Oct 12, 2021 65.52 67.40 65.52 67.36
290 NYSE NYC Mon, Oct 11, 2021 64.96 67.12 64.96 66.08
289 NYSE NYC Fri, Oct 8, 2021 65.36 67.12 64.24 65.28
288 NYSE NYC Thu, Oct 7, 2021 66.00 68.00 65.68 66.40
287 NYSE NYC Wed, Oct 6, 2021 64.00 66.88 64.00 66.88
286 NYSE NYC Tue, Oct 5, 2021 64.08 65.98 64.08 64.32
285 NYSE NYC Mon, Oct 4, 2021 63.60 65.76 63.60 64.08
284 NYSE NYC Fri, Oct 1, 2021 64.00 64.80 63.68 64.24
283 NYSE NYC Thu, Sep 30, 2021 63.28 64.72 63.00 64.56
282 NYSE NYC Wed, Sep 29, 2021 64.80 65.52 63.28 63.28
281 NYSE NYC Tue, Sep 28, 2021 67.04 68.34 64.80 64.80
280 NYSE NYC Mon, Sep 27, 2021 66.80 69.36 66.80 67.60
279 NYSE NYC Fri, Sep 24, 2021 67.20 68.00 67.20 67.52
278 NYSE NYC Thu, Sep 23, 2021 66.64 68.32 65.52 67.60
277 NYSE NYC Wed, Sep 22, 2021 64.80 68.16 64.00 67.20
276 NYSE NYC Tue, Sep 21, 2021 64.72 66.40 64.00 64.80
275 NYSE NYC Mon, Sep 20, 2021 65.60 66.72 63.52 66.08
274 NYSE NYC Fri, Sep 17, 2021 66.08 66.72 65.60 66.64
273 NYSE NYC Thu, Sep 16, 2021 66.88 68.00 66.16 66.32
272 NYSE NYC Wed, Sep 15, 2021 66.08 67.28 65.84 67.28
271 NYSE NYC Tue, Sep 14, 2021 68.40 68.88 66.48 66.56
270 NYSE NYC Mon, Sep 13, 2021 70.32 71.20 68.88 69.12
269 NYSE NYC Fri, Sep 10, 2021 71.68 73.92 70.57 70.80
268 NYSE NYC Thu, Sep 9, 2021 72.24 73.20 71.28 72.00
267 NYSE NYC Wed, Sep 8, 2021 75.20 76.40 72.32 72.88
266 NYSE NYC Tue, Sep 7, 2021 73.92 75.12 73.12 73.20
265 NYSE NYC Fri, Sep 3, 2021 73.76 75.20 72.80 74.80
264 NYSE NYC Thu, Sep 2, 2021 73.61 76.80 73.61 74.89
263 NYSE NYC Wed, Sep 1, 2021 73.76 75.84 73.76 75.76
262 NYSE NYC Tue, Aug 31, 2021 72.00 75.19 72.00 73.76
261 NYSE NYC Mon, Aug 30, 2021 73.84 76.16 72.48 72.56
260 NYSE NYC Fri, Aug 27, 2021 74.16 77.52 74.16 74.64
259 NYSE NYC Thu, Aug 26, 2021 74.40 75.82 73.68 75.12
258 NYSE NYC Wed, Aug 25, 2021 74.08 76.69 74.08 74.72
257 NYSE NYC Tue, Aug 24, 2021 74.40 76.50 74.08 74.80
256 NYSE NYC Mon, Aug 23, 2021 73.36 77.17 73.36 74.96
255 NYSE NYC Fri, Aug 20, 2021 74.24 77.04 73.68 74.96
254 NYSE NYC Thu, Aug 19, 2021 72.96 77.60 72.96 75.76
253 NYSE NYC Wed, Aug 18, 2021 78.24 79.04 71.84 73.60
252 NYSE NYC Tue, Aug 17, 2021 81.84 84.88 76.56 79.28
251 NYSE NYC Mon, Aug 16, 2021 91.28 93.92 82.88 84.16
250 NYSE NYC Fri, Aug 13, 2021 87.68 93.44 86.67 93.12
249 NYSE NYC Thu, Aug 12, 2021 86.40 88.96 86.40 88.96
248 NYSE NYC Wed, Aug 11, 2021 90.96 93.20 85.20 85.20
247 NYSE NYC Tue, Aug 10, 2021 90.48 98.72 90.48 92.80
246 NYSE NYC Mon, Aug 9, 2021 99.12 101.84 92.16 98.80
245 NYSE NYC Fri, Aug 6, 2021 103.60 103.60 101.12 101.12
244 NYSE NYC Thu, Aug 5, 2021 102.96 105.72 102.48 102.88
243 NYSE NYC Wed, Aug 4, 2021 103.68 104.24 102.88 103.68
242 NYSE NYC Tue, Aug 3, 2021 104.72 104.80 102.48 104.24
241 NYSE NYC Mon, Aug 2, 2021 106.72 106.72 104.00 104.00
240 NYSE NYC Fri, Jul 30, 2021 105.20 106.84 104.96 106.72
239 NYSE NYC Thu, Jul 29, 2021 104.48 107.12 104.48 105.12
238 NYSE NYC Wed, Jul 28, 2021 105.68 106.72 104.15 105.52
237 NYSE NYC Tue, Jul 27, 2021 104.88 106.72 104.00 104.60
236 NYSE NYC Mon, Jul 26, 2021 106.48 108.32 105.84 105.84
235 NYSE NYC Fri, Jul 23, 2021 104.08 106.40 104.08 106.40
234 NYSE NYC Thu, Jul 22, 2021 102.40 105.76 102.40 104.00
233 NYSE NYC Wed, Jul 21, 2021 106.80 108.32 102.40 102.48
232 NYSE NYC Tue, Jul 20, 2021 106.72 108.32 104.15 107.12
231 NYSE NYC Mon, Jul 19, 2021 108.32 111.44 104.00 104.96
230 NYSE NYC Fri, Jul 16, 2021 112.40 114.00 108.88 108.88
229 NYSE NYC Thu, Jul 15, 2021 104.00 110.16 102.40 110.16
228 NYSE NYC Wed, Jul 14, 2021 102.80 103.92 99.95 103.92
227 NYSE NYC Tue, Jul 13, 2021 102.40 103.68 99.92 99.92
226 NYSE NYC Mon, Jul 12, 2021 102.40 104.00 102.40 103.92
225 NYSE NYC Fri, Jul 9, 2021 104.72 105.52 103.44 104.00
224 NYSE NYC Thu, Jul 8, 2021 103.60 105.20 103.20 104.00
223 NYSE NYC Wed, Jul 7, 2021 104.00 104.08 103.20 103.68
222 NYSE NYC Tue, Jul 6, 2021 104.72 104.72 103.20 104.64
221 NYSE NYC Fri, Jul 2, 2021 104.00 105.10 104.00 104.08
220 NYSE NYC Thu, Jul 1, 2021 104.88 106.00 102.48 104.80
219 NYSE NYC Wed, Jun 30, 2021 105.20 106.40 104.08 104.80
218 NYSE NYC Tue, Jun 29, 2021 104.64 106.56 104.08 105.20
217 NYSE NYC Mon, Jun 28, 2021 103.60 105.76 102.58 104.80
216 NYSE NYC Fri, Jun 25, 2021 102.32 104.80 101.92 104.80
215 NYSE NYC Thu, Jun 24, 2021 105.44 106.89 100.00 102.56
214 NYSE NYC Wed, Jun 23, 2021 107.28 107.28 104.00 104.80
213 NYSE NYC Tue, Jun 22, 2021 103.92 105.80 102.40 104.80
212 NYSE NYC Mon, Jun 21, 2021 104.00 106.64 103.30 105.20
211 NYSE NYC Fri, Jun 18, 2021 106.48 109.08 102.64 104.64
210 NYSE NYC Thu, Jun 17, 2021 108.64 110.32 103.04 106.08
209 NYSE NYC Wed, Jun 16, 2021 104.32 109.28 104.32 108.00
208 NYSE NYC Tue, Jun 15, 2021 110.00 111.44 102.24 104.80
207 NYSE NYC Mon, Jun 14, 2021 96.56 118.40 96.48 108.00
206 NYSE NYC Fri, Jun 11, 2021 93.12 96.00 93.12 96.00
205 NYSE NYC Thu, Jun 10, 2021 93.20 94.64 92.01 94.64
204 NYSE NYC Wed, Jun 9, 2021 93.04 95.01 92.91 93.84
203 NYSE NYC Tue, Jun 8, 2021 92.00 94.00 91.28 92.80
202 NYSE NYC Mon, Jun 7, 2021 92.40 95.04 92.40 93.36
201 NYSE NYC Fri, Jun 4, 2021 90.56 91.92 89.76 91.92
200 NYSE NYC Thu, Jun 3, 2021 86.16 91.68 85.76 91.12
199 NYSE NYC Wed, Jun 2, 2021 85.68 87.28 83.04 87.28
198 NYSE NYC Tue, Jun 1, 2021 86.48 88.40 85.68 85.68
197 NYSE NYC Fri, May 28, 2021 86.40 88.56 85.68 86.48
196 NYSE NYC Thu, May 27, 2021 85.68 87.92 85.68 85.68
195 NYSE NYC Wed, May 26, 2021 87.04 88.64 85.76 86.16
194 NYSE NYC Tue, May 25, 2021 92.24 92.40 86.00 87.60
193 NYSE NYC Mon, May 24, 2021 89.76 94.24 89.52 92.96
192 NYSE NYC Fri, May 21, 2021 85.84 89.60 85.52 89.60
191 NYSE NYC Thu, May 20, 2021 85.04 85.27 82.48 84.24
190 NYSE NYC Wed, May 19, 2021 79.68 84.80 79.68 84.64
189 NYSE NYC Tue, May 18, 2021 79.20 80.00 79.20 79.92
188 NYSE NYC Mon, May 17, 2021 80.00 81.36 79.04 79.84
187 NYSE NYC Fri, May 14, 2021 75.52 80.00 75.52 80.00
186 NYSE NYC Thu, May 13, 2021 74.72 78.16 74.56 76.72
185 NYSE NYC Wed, May 12, 2021 78.64 78.64 71.84 73.68
184 NYSE NYC Tue, May 11, 2021 71.28 72.56 70.08 72.40
183 NYSE NYC Mon, May 10, 2021 69.06 72.08 69.06 72.08
182 NYSE NYC Fri, May 7, 2021 69.92 72.10 68.48 71.20
181 NYSE NYC Thu, May 6, 2021 70.24 71.20 68.66 71.18
180 NYSE NYC Wed, May 5, 2021 69.12 72.80 69.12 70.16
179 NYSE NYC Tue, May 4, 2021 71.84 71.84 69.76 69.76
178 NYSE NYC Mon, May 3, 2021 70.64 72.00 70.40 71.84
177 NYSE NYC Fri, Apr 30, 2021 69.20 70.64 69.20 70.64
176 NYSE NYC Thu, Apr 29, 2021 70.00 70.40 69.20 69.92
175 NYSE NYC Wed, Apr 28, 2021 68.24 70.40 68.24 69.72
174 NYSE NYC Tue, Apr 27, 2021 68.96 69.60 68.08 68.08
173 NYSE NYC Mon, Apr 26, 2021 66.80 69.20 66.80 68.80
172 NYSE NYC Fri, Apr 23, 2021 67.44 69.60 66.24 66.80
171 NYSE NYC Thu, Apr 22, 2021 66.08 67.60 65.95 67.52
170 NYSE NYC Wed, Apr 21, 2021 64.88 67.60 64.88 66.08
169 NYSE NYC Tue, Apr 20, 2021 67.36 68.40 64.88 65.20
168 NYSE NYC Mon, Apr 19, 2021 68.40 69.12 66.68 67.36
167 NYSE NYC Fri, Apr 16, 2021 68.32 70.08 67.68 69.12
166 NYSE NYC Thu, Apr 15, 2021 68.48 70.40 68.16 68.16
165 NYSE NYC Wed, Apr 14, 2021 71.28 71.28 68.00 69.52
164 NYSE NYC Tue, Apr 13, 2021 69.04 71.20 68.00 70.64
163 NYSE NYC Mon, Apr 12, 2021 68.00 68.40 66.16 68.40
162 NYSE NYC Fri, Apr 9, 2021 67.20 69.04 66.32 67.28
161 NYSE NYC Thu, Apr 8, 2021 68.96 68.96 67.20 68.00
160 NYSE NYC Wed, Apr 7, 2021 69.04 69.04 67.53 68.96
159 NYSE NYC Tue, Apr 6, 2021 68.80 69.04 67.76 68.40
158 NYSE NYC Mon, Apr 5, 2021 69.20 69.36 67.46 68.00
157 NYSE NYC Thu, Apr 1, 2021 67.76 68.48 67.12 68.00
156 NYSE NYC Wed, Mar 31, 2021 68.80 70.08 68.08 68.80
155 NYSE NYC Tue, Mar 30, 2021 70.16 71.00 68.80 68.80
154 NYSE NYC Mon, Mar 29, 2021 69.20 71.92 68.80 70.16
153 NYSE NYC Fri, Mar 26, 2021 68.88 71.57 68.88 69.96
152 NYSE NYC Thu, Mar 25, 2021 68.48 70.16 67.92 69.76
151 NYSE NYC Wed, Mar 24, 2021 68.48 70.64 68.48 68.72
150 NYSE NYC Tue, Mar 23, 2021 70.88 71.00 68.48 69.08
149 NYSE NYC Mon, Mar 22, 2021 67.92 71.36 67.92 71.20
148 NYSE NYC Fri, Mar 19, 2021 68.80 69.56 67.44 69.04
147 NYSE NYC Thu, Mar 18, 2021 67.84 69.60 66.96 68.40
146 NYSE NYC Wed, Mar 17, 2021 69.20 71.52 67.12 67.92
145 NYSE NYC Tue, Mar 16, 2021 71.04 72.88 69.28 69.32
144 NYSE NYC Mon, Mar 15, 2021 74.00 74.00 71.20 72.00
143 NYSE NYC Fri, Mar 12, 2021 75.12 76.32 70.80 73.24
142 NYSE NYC Thu, Mar 11, 2021 73.68 75.52 73.68 75.12
141 NYSE NYC Wed, Mar 10, 2021 69.28 80.72 69.28 75.20
140 NYSE NYC Tue, Mar 9, 2021 66.80 69.88 66.80 69.44
139 NYSE NYC Mon, Mar 8, 2021 68.00 70.76 68.00 68.80
138 NYSE NYC Fri, Mar 5, 2021 68.91 71.36 65.28 68.56
137 NYSE NYC Thu, Mar 4, 2021 72.08 73.91 67.20 69.59
136 NYSE NYC Wed, Mar 3, 2021 76.88 78.29 74.32 75.60
135 NYSE NYC Tue, Mar 2, 2021 77.36 78.32 76.88 76.96
134 NYSE NYC Mon, Mar 1, 2021 79.36 81.29 78.00 78.40
133 NYSE NYC Fri, Feb 26, 2021 78.72 80.72 78.00 78.80
132 NYSE NYC Thu, Feb 25, 2021 80.80 80.80 78.24 79.56
131 NYSE NYC Wed, Feb 24, 2021 77.84 81.28 77.84 80.40
130 NYSE NYC Tue, Feb 23, 2021 79.60 79.60 78.16 78.56
129 NYSE NYC Mon, Feb 22, 2021 78.56 80.00 78.48 78.80
128 NYSE NYC Fri, Feb 19, 2021 79.04 79.99 79.04 79.20
127 NYSE NYC Thu, Feb 18, 2021 79.92 80.00 78.37 79.60
126 NYSE NYC Wed, Feb 17, 2021 79.68 80.24 78.80 78.80
125 NYSE NYC Tue, Feb 16, 2021 79.84 79.84 78.24 79.68
124 NYSE NYC Fri, Feb 12, 2021 78.48 80.00 78.48 78.48
123 NYSE NYC Thu, Feb 11, 2021 78.48 80.00 78.48 78.88
122 NYSE NYC Wed, Feb 10, 2021 78.16 80.00 78.16 79.84
121 NYSE NYC Tue, Feb 9, 2021 78.00 80.00 78.00 78.16
120 NYSE NYC Mon, Feb 8, 2021 80.00 80.00 78.19 78.40
119 NYSE NYC Fri, Feb 5, 2021 79.92 80.00 78.88 79.20
118 NYSE NYC Thu, Feb 4, 2021 79.92 80.08 79.16 79.68
117 NYSE NYC Wed, Feb 3, 2021 78.00 79.81 77.84 78.72
116 NYSE NYC Tue, Feb 2, 2021 78.56 79.36 77.20 77.76
115 NYSE NYC Mon, Feb 1, 2021 76.88 77.39 76.88 77.20
114 NYSE NYC Fri, Jan 29, 2021 78.88 80.08 76.88 76.88
113 NYSE NYC Thu, Jan 28, 2021 76.88 78.85 76.88 77.20
112 NYSE NYC Wed, Jan 27, 2021 76.96 79.70 76.88 78.40
111 NYSE NYC Tue, Jan 26, 2021 80.00 80.00 78.40 78.40
110 NYSE NYC Mon, Jan 25, 2021 76.88 80.00 76.88 79.12
109 NYSE NYC Fri, Jan 22, 2021 76.88 78.97 76.88 78.60
108 NYSE NYC Thu, Jan 21, 2021 76.64 80.08 76.64 78.64
107 NYSE NYC Wed, Jan 20, 2021 77.36 79.84 76.88 76.88
106 NYSE NYC Tue, Jan 19, 2021 80.00 80.80 76.88 78.72
105 NYSE NYC Fri, Jan 15, 2021 80.88 82.93 79.08 81.20
104 NYSE NYC Thu, Jan 14, 2021 73.92 80.88 73.92 80.00
103 NYSE NYC Wed, Jan 13, 2021 65.20 75.20 65.20 73.84
102 NYSE NYC Tue, Jan 12, 2021 65.04 66.96 65.04 65.84
101 NYSE NYC Mon, Jan 11, 2021 66.24 68.20 64.24 66.24
100 NYSE NYC Fri, Jan 8, 2021 66.08 68.64 66.08 68.32
99 NYSE NYC Thu, Jan 7, 2021 61.36 68.00 61.36 66.16
98 NYSE NYC Wed, Jan 6, 2021 67.20 69.44 66.32 67.52
97 NYSE NYC Tue, Jan 5, 2021 66.96 67.20 64.80 66.40
96 NYSE NYC Mon, Jan 4, 2021 69.68 69.68 62.48 64.80
95 NYSE NYC Thu, Dec 31, 2020 64.96 67.50 64.00 64.88
94 NYSE NYC Wed, Dec 30, 2020 61.92 66.40 61.92 65.44
93 NYSE NYC Tue, Dec 29, 2020 61.20 63.44 61.20 61.92
92 NYSE NYC Mon, Dec 28, 2020 62.00 64.16 61.60 62.00
91 NYSE NYC Thu, Dec 24, 2020 62.24 64.00 61.92 63.28
90 NYSE NYC Wed, Dec 23, 2020 60.80 64.40 60.80 63.20
89 NYSE NYC Tue, Dec 22, 2020 64.80 68.00 61.20 61.28
88 NYSE NYC Mon, Dec 21, 2020 71.68 73.60 65.68 65.68
87 NYSE NYC Fri, Dec 18, 2020 76.80 78.96 69.60 70.64
86 NYSE NYC Thu, Dec 17, 2020 78.00 80.00 76.80 76.80
85 NYSE NYC Wed, Dec 16, 2020 81.12 83.04 78.00 78.00
84 NYSE NYC Tue, Dec 15, 2020 80.64 83.04 79.84 82.72
83 NYSE NYC Mon, Dec 14, 2020 78.40 80.00 78.40 79.80
82 NYSE NYC Fri, Dec 11, 2020 79.52 79.52 76.08 76.80
81 NYSE NYC Thu, Dec 10, 2020 78.00 78.72 76.16 78.64
80 NYSE NYC Wed, Dec 9, 2020 78.40 79.00 76.42 78.00
79 NYSE NYC Tue, Dec 8, 2020 79.92 80.00 78.80 79.16
78 NYSE NYC Mon, Dec 7, 2020 81.92 81.92 79.20 79.28
77 NYSE NYC Fri, Dec 4, 2020 79.20 83.84 79.20 83.84
76 NYSE NYC Thu, Dec 3, 2020 80.00 80.00 79.20 80.00
75 NYSE NYC Wed, Dec 2, 2020 79.44 81.78 79.21 80.00
74 NYSE NYC Tue, Dec 1, 2020 80.56 80.56 79.20 79.60
73 NYSE NYC Mon, Nov 30, 2020 80.32 84.52 79.20 80.00
72 NYSE NYC Fri, Nov 27, 2020 87.76 87.76 81.60 83.24
71 NYSE NYC Wed, Nov 25, 2020 85.36 88.56 85.36 87.43
70 NYSE NYC Tue, Nov 24, 2020 90.96 92.00 85.64 86.68
69 NYSE NYC Mon, Nov 23, 2020 80.40 91.01 80.00 90.40
68 NYSE NYC Fri, Nov 20, 2020 80.00 80.00 79.32 79.41
67 NYSE NYC Thu, Nov 19, 2020 80.00 80.00 78.16 78.40
66 NYSE NYC Wed, Nov 18, 2020 79.28 80.00 78.24 80.00
65 NYSE NYC Tue, Nov 17, 2020 80.00 80.80 79.36 80.09
64 NYSE NYC Mon, Nov 16, 2020 82.00 82.00 78.00 80.00
63 NYSE NYC Fri, Nov 13, 2020 73.60 79.84 73.60 78.20
62 NYSE NYC Thu, Nov 12, 2020 79.36 80.00 74.88 76.24
61 NYSE NYC Wed, Nov 11, 2020 80.32 81.24 79.60 80.88
60 NYSE NYC Tue, Nov 10, 2020 81.52 83.57 72.96 79.63
59 NYSE NYC Mon, Nov 9, 2020 86.56 86.56 80.56 80.56
58 NYSE NYC Fri, Nov 6, 2020 88.00 88.00 80.00 80.80
57 NYSE NYC Thu, Nov 5, 2020 86.08 91.74 86.00 86.72
56 NYSE NYC Wed, Nov 4, 2020 89.12 90.88 87.20 87.40
55 NYSE NYC Tue, Nov 3, 2020 88.96 89.76 88.16 89.76
54 NYSE NYC Mon, Nov 2, 2020 89.68 91.60 87.20 88.70
53 NYSE NYC Fri, Oct 30, 2020 89.04 89.52 88.24 88.64
52 NYSE NYC Thu, Oct 29, 2020 88.24 90.12 88.24 89.60
51 NYSE NYC Wed, Oct 28, 2020 91.68 93.52 88.16 88.80
50 NYSE NYC Tue, Oct 27, 2020 94.40 94.40 91.84 93.76
49 NYSE NYC Mon, Oct 26, 2020 93.36 94.40 92.16 94.40
48 NYSE NYC Fri, Oct 23, 2020 93.36 94.08 91.56 93.52
47 NYSE NYC Thu, Oct 22, 2020 92.24 93.40 92.08 92.08
46 NYSE NYC Wed, Oct 21, 2020 95.60 97.12 93.84 93.84
45 NYSE NYC Tue, Oct 20, 2020 92.72 96.80 92.00 96.24
44 NYSE NYC Mon, Oct 19, 2020 90.16 93.60 89.20 93.60
43 NYSE NYC Fri, Oct 16, 2020 90.80 91.76 89.60 90.00
42 NYSE NYC Thu, Oct 15, 2020 89.60 90.80 89.60 90.80
41 NYSE NYC Wed, Oct 14, 2020 91.04 91.92 90.00 90.00
40 NYSE NYC Tue, Oct 13, 2020 91.76 91.76 91.04 91.52
39 NYSE NYC Mon, Oct 12, 2020 94.56 94.56 91.76 92.24
38 NYSE NYC Fri, Oct 9, 2020 93.20 95.24 91.84 93.56
37 NYSE NYC Thu, Oct 8, 2020 93.60 94.78 92.80 92.80
36 NYSE NYC Wed, Oct 7, 2020 96.08 96.08 91.60 91.21
35 NYSE NYC Tue, Oct 6, 2020 94.24 95.92 94.00 94.48
34 NYSE NYC Mon, Oct 5, 2020 95.12 95.98 93.68 95.98
33 NYSE NYC Fri, Oct 2, 2020 94.96 95.92 93.60 93.68
32 NYSE NYC Thu, Oct 1, 2020 96.56 96.56 94.00 95.84
31 NYSE NYC Wed, Sep 30, 2020 95.84 97.60 94.48 97.60
30 NYSE NYC Tue, Sep 29, 2020 95.20 96.84 95.20 96.80
29 NYSE NYC Mon, Sep 28, 2020 95.52 96.00 95.20 95.68
28 NYSE NYC Fri, Sep 25, 2020 97.04 97.52 95.20 95.84
27 NYSE NYC Thu, Sep 24, 2020 98.00 98.29 96.00 97.60
26 NYSE NYC Wed, Sep 23, 2020 100.71 100.82 96.00 97.80
25 NYSE NYC Tue, Sep 22, 2020 105.68 105.68 100.00 100.00
24 NYSE NYC Mon, Sep 21, 2020 105.60 108.32 103.04 103.04
23 NYSE NYC Fri, Sep 18, 2020 101.60 108.20 101.02 108.00
22 NYSE NYC Thu, Sep 17, 2020 100.88 103.60 100.00 102.16
21 NYSE NYC Wed, Sep 16, 2020 95.52 100.56 95.28 100.08
20 NYSE NYC Tue, Sep 15, 2020 96.00 96.32 95.20 95.51
19 NYSE NYC Mon, Sep 14, 2020 94.88 97.20 93.80 96.00
18 NYSE NYC Fri, Sep 11, 2020 96.08 96.44 96.08 96.40
17 NYSE NYC Thu, Sep 10, 2020 96.96 96.96 96.40 96.80
16 NYSE NYC Wed, Sep 9, 2020 98.00 98.00 96.26 97.20
15 NYSE NYC Tue, Sep 8, 2020 103.12 103.12 98.46 98.48
14 NYSE NYC Fri, Sep 4, 2020 104.88 104.88 102.16 102.56
13 NYSE NYC Thu, Sep 3, 2020 105.20 105.80 102.16 104.88
12 NYSE NYC Wed, Sep 2, 2020 105.84 107.28 104.88 105.52
11 NYSE NYC Tue, Sep 1, 2020 105.28 109.47 104.88 106.00
10 NYSE NYC Mon, Aug 31, 2020 107.76 112.00 105.28 106.40
9 NYSE NYC Fri, Aug 28, 2020 110.48 112.00 107.18 107.78
8 NYSE NYC Thu, Aug 27, 2020 106.00 111.92 105.68 111.60
7 NYSE NYC Wed, Aug 26, 2020 107.60 108.32 105.12 106.00
6 NYSE NYC Tue, Aug 25, 2020 108.24 110.00 107.36 108.32
5 NYSE NYC Mon, Aug 24, 2020 110.08 112.40 108.08 110.32
4 NYSE NYC Fri, Aug 21, 2020 115.12 116.00 106.00 110.64
3 NYSE NYC Thu, Aug 20, 2020 119.60 119.60 112.64 118.00
2 NYSE NYC Wed, Aug 19, 2020 130.80 140.80 107.04 115.83
1 NYSE NYC Tue, Aug 18, 2020 240.00 240.00 124.00 140.80
# 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