Unity Software Inc NYSE:U Historical Prices

Below are the 872 trading days of historical prices for U.

# Exchange Symbol Date Open High Low Close
872 NYSE U Thu, Mar 7, 2024 27.15 27.59 26.65 27.34
871 NYSE U Wed, Mar 6, 2024 27.30 27.34 26.29 27.06
870 NYSE U Tue, Mar 5, 2024 26.55 27.00 26.01 26.89
869 NYSE U Mon, Mar 4, 2024 28.51 28.67 26.87 27.01
868 NYSE U Fri, Mar 1, 2024 29.39 29.43 28.31 28.91
867 NYSE U Thu, Feb 29, 2024 29.41 29.99 28.89 29.32
866 NYSE U Wed, Feb 28, 2024 30.26 30.50 29.06 29.29
865 NYSE U Tue, Feb 27, 2024 29.01 31.68 27.73 31.02
864 NYSE U Mon, Feb 26, 2024 31.57 33.43 31.20 33.04
863 NYSE U Fri, Feb 23, 2024 31.01 31.56 30.58 31.26
862 NYSE U Thu, Feb 22, 2024 31.54 31.83 30.85 31.02
861 NYSE U Wed, Feb 21, 2024 31.20 31.37 30.58 30.83
860 NYSE U Tue, Feb 20, 2024 33.27 33.27 31.63 32.02
859 NYSE U Fri, Feb 16, 2024 34.30 34.91 33.75 33.90
858 NYSE U Thu, Feb 15, 2024 35.07 35.56 34.33 35.02
857 NYSE U Wed, Feb 14, 2024 33.63 35.20 33.57 34.91
856 NYSE U Tue, Feb 13, 2024 32.27 33.42 31.70 33.11
855 NYSE U Mon, Feb 12, 2024 33.45 35.56 33.34 34.10
854 NYSE U Fri, Feb 9, 2024 33.86 34.40 33.48 33.82
853 NYSE U Thu, Feb 8, 2024 32.50 33.61 32.11 33.41
852 NYSE U Wed, Feb 7, 2024 32.32 32.88 31.68 32.52
851 NYSE U Tue, Feb 6, 2024 31.77 32.26 31.35 32.05
850 NYSE U Mon, Feb 5, 2024 33.19 33.43 31.23 31.46
849 NYSE U Fri, Feb 2, 2024 31.48 32.90 30.92 32.84
848 NYSE U Thu, Feb 1, 2024 32.51 32.81 31.40 31.97
847 NYSE U Wed, Jan 31, 2024 33.04 34.15 32.33 32.40
846 NYSE U Tue, Jan 30, 2024 34.19 34.36 33.45 33.51
845 NYSE U Mon, Jan 29, 2024 33.07 34.70 32.80 34.60
844 NYSE U Fri, Jan 26, 2024 32.93 33.93 32.88 33.11
843 NYSE U Thu, Jan 25, 2024 33.23 33.73 32.71 32.88
842 NYSE U Wed, Jan 24, 2024 34.95 35.15 33.02 33.03
841 NYSE U Tue, Jan 23, 2024 34.74 34.94 33.73 34.28
840 NYSE U Mon, Jan 22, 2024 34.00 35.50 33.68 34.22
839 NYSE U Fri, Jan 19, 2024 33.14 33.37 32.24 33.14
838 NYSE U Thu, Jan 18, 2024 34.96 35.26 32.43 32.87
837 NYSE U Wed, Jan 17, 2024 33.13 33.35 32.21 32.98
836 NYSE U Tue, Jan 16, 2024 33.79 34.34 32.92 34.10
835 NYSE U Fri, Jan 12, 2024 34.48 35.56 34.24 34.59
834 NYSE U Thu, Jan 11, 2024 36.64 37.04 34.64 34.82
833 NYSE U Wed, Jan 10, 2024 36.08 38.85 35.50 37.13
832 NYSE U Tue, Jan 9, 2024 38.59 38.67 35.53 35.87
831 NYSE U Mon, Jan 8, 2024 37.51 39.29 37.13 38.98
830 NYSE U Fri, Jan 5, 2024 36.46 38.36 36.17 37.78
829 NYSE U Thu, Jan 4, 2024 36.87 37.68 36.25 37.05
828 NYSE U Wed, Jan 3, 2024 37.88 38.21 36.77 36.93
827 NYSE U Tue, Jan 2, 2024 39.98 40.67 38.28 38.79
826 NYSE U Fri, Dec 29, 2023 42.34 42.56 40.08 40.89
825 NYSE U Thu, Dec 28, 2023 42.30 42.80 41.68 42.68
824 NYSE U Wed, Dec 27, 2023 42.65 43.54 41.47 42.73
823 NYSE U Tue, Dec 26, 2023 39.99 42.44 39.83 42.14
822 NYSE U Fri, Dec 22, 2023 38.50 39.58 37.43 39.21
821 NYSE U Thu, Dec 21, 2023 39.50 40.06 38.54 39.71
820 NYSE U Wed, Dec 20, 2023 40.82 41.39 38.61 38.67
819 NYSE U Tue, Dec 19, 2023 39.83 41.37 39.60 40.94
818 NYSE U Mon, Dec 18, 2023 38.82 39.79 38.49 39.31
817 NYSE U Fri, Dec 15, 2023 38.53 39.65 37.97 39.36
816 NYSE U Thu, Dec 14, 2023 36.40 38.38 36.36 38.28
815 NYSE U Wed, Dec 13, 2023 33.35 35.50 33.19 35.39
814 NYSE U Tue, Dec 12, 2023 32.48 33.37 31.99 33.19
813 NYSE U Mon, Dec 11, 2023 32.23 32.68 31.60 32.40
812 NYSE U Fri, Dec 8, 2023 31.73 33.73 31.61 32.70
811 NYSE U Thu, Dec 7, 2023 31.45 32.04 31.15 31.90
810 NYSE U Wed, Dec 6, 2023 31.93 32.59 31.46 31.50
809 NYSE U Tue, Dec 5, 2023 32.27 32.63 30.82 31.26
808 NYSE U Mon, Dec 4, 2023 32.00 33.02 31.85 32.63
807 NYSE U Fri, Dec 1, 2023 29.35 32.70 29.26 32.52
806 NYSE U Thu, Nov 30, 2023 30.68 30.77 29.32 29.51
805 NYSE U Wed, Nov 29, 2023 30.25 31.64 29.91 30.36
804 NYSE U Tue, Nov 28, 2023 28.01 29.42 27.87 29.37
803 NYSE U Mon, Nov 27, 2023 28.60 29.43 27.76 28.13
802 NYSE U Fri, Nov 24, 2023 28.50 29.13 28.48 28.85
801 NYSE U Wed, Nov 22, 2023 28.88 28.99 27.94 28.59
800 NYSE U Tue, Nov 21, 2023 29.05 29.32 28.11 28.42
799 NYSE U Mon, Nov 20, 2023 29.32 30.13 28.97 29.44
798 NYSE U Fri, Nov 17, 2023 29.02 29.42 28.45 29.20
797 NYSE U Thu, Nov 16, 2023 29.86 30.15 28.63 28.90
796 NYSE U Wed, Nov 15, 2023 29.30 30.38 28.91 30.19
795 NYSE U Tue, Nov 14, 2023 29.30 29.49 27.98 29.18
794 NYSE U Mon, Nov 13, 2023 26.42 28.48 26.39 28.16
793 NYSE U Fri, Nov 10, 2023 22.40 27.15 22.20 27.01
792 NYSE U Thu, Nov 9, 2023 27.00 27.18 25.17 25.24
791 NYSE U Wed, Nov 8, 2023 26.99 27.53 25.94 26.06
790 NYSE U Tue, Nov 7, 2023 26.07 27.38 25.95 26.80
789 NYSE U Mon, Nov 6, 2023 28.37 28.49 25.56 25.81
788 NYSE U Fri, Nov 3, 2023 26.58 28.14 26.58 27.64
787 NYSE U Thu, Nov 2, 2023 26.23 26.94 26.02 26.05
786 NYSE U Wed, Nov 1, 2023 25.29 25.45 24.33 25.08
785 NYSE U Tue, Oct 31, 2023 25.24 25.67 24.84 25.37
784 NYSE U Mon, Oct 30, 2023 25.86 25.89 24.70 25.08
783 NYSE U Fri, Oct 27, 2023 26.34 26.45 25.49 25.54
782 NYSE U Thu, Oct 26, 2023 25.62 26.09 25.28 25.90
781 NYSE U Wed, Oct 25, 2023 26.99 27.20 25.67 25.69
780 NYSE U Tue, Oct 24, 2023 26.76 27.80 26.75 27.45
779 NYSE U Mon, Oct 23, 2023 26.00 26.90 25.61 26.36
778 NYSE U Fri, Oct 20, 2023 27.30 27.67 26.92 27.17
777 NYSE U Thu, Oct 19, 2023 27.86 28.10 27.33 27.49
776 NYSE U Wed, Oct 18, 2023 28.80 28.94 27.38 27.50
775 NYSE U Tue, Oct 17, 2023 27.99 29.34 27.94 28.97
774 NYSE U Mon, Oct 16, 2023 28.00 28.55 27.07 28.38
773 NYSE U Fri, Oct 13, 2023 28.75 29.00 27.97 28.03
772 NYSE U Thu, Oct 12, 2023 30.24 30.42 28.90 29.05
771 NYSE U Wed, Oct 11, 2023 30.09 31.02 29.75 30.27
770 NYSE U Tue, Oct 10, 2023 31.04 31.66 29.73 30.02
769 NYSE U Mon, Oct 9, 2023 29.20 29.80 28.95 29.70
768 NYSE U Fri, Oct 6, 2023 28.36 30.37 28.22 30.15
767 NYSE U Thu, Oct 5, 2023 29.27 29.37 28.43 28.74
766 NYSE U Wed, Oct 4, 2023 29.63 29.66 28.77 29.44
765 NYSE U Tue, Oct 3, 2023 30.03 30.26 29.10 29.32
764 NYSE U Mon, Oct 2, 2023 31.50 31.53 30.41 30.54
763 NYSE U Fri, Sep 29, 2023 31.19 31.89 31.19 31.39
762 NYSE U Thu, Sep 28, 2023 30.23 31.10 29.91 30.71
761 NYSE U Wed, Sep 27, 2023 30.90 31.00 30.26 30.56
760 NYSE U Tue, Sep 26, 2023 30.93 31.50 30.33 30.45
759 NYSE U Mon, Sep 25, 2023 31.17 31.64 30.81 31.36
758 NYSE U Fri, Sep 22, 2023 32.02 32.62 31.56 31.61
757 NYSE U Thu, Sep 21, 2023 32.33 32.69 31.59 31.73
756 NYSE U Wed, Sep 20, 2023 33.95 34.28 33.24 33.32
755 NYSE U Tue, Sep 19, 2023 33.37 34.48 33.12 33.96
754 NYSE U Mon, Sep 18, 2023 35.06 35.30 32.46 33.45
753 NYSE U Fri, Sep 15, 2023 36.30 37.24 35.32 36.32
752 NYSE U Thu, Sep 14, 2023 35.52 37.47 35.26 35.71
751 NYSE U Wed, Sep 13, 2023 38.18 38.72 35.83 36.82
750 NYSE U Tue, Sep 12, 2023 37.44 39.75 37.39 38.97
749 NYSE U Mon, Sep 11, 2023 38.25 38.69 37.50 38.02
748 NYSE U Fri, Sep 8, 2023 38.30 39.04 37.41 37.68
747 NYSE U Thu, Sep 7, 2023 37.95 38.13 36.80 38.01
746 NYSE U Wed, Sep 6, 2023 38.40 40.05 38.29 39.29
745 NYSE U Tue, Sep 5, 2023 36.74 38.80 36.44 38.58
744 NYSE U Fri, Sep 1, 2023 37.50 38.15 37.03 37.09
743 NYSE U Thu, Aug 31, 2023 37.17 37.60 36.62 37.07
742 NYSE U Wed, Aug 30, 2023 36.92 37.95 36.46 37.47
741 NYSE U Tue, Aug 29, 2023 34.68 37.10 34.59 36.97
740 NYSE U Mon, Aug 28, 2023 35.45 35.63 34.11 34.69
739 NYSE U Fri, Aug 25, 2023 33.90 34.88 33.86 34.72
738 NYSE U Thu, Aug 24, 2023 35.15 35.24 33.50 33.85
737 NYSE U Wed, Aug 23, 2023 34.11 34.99 33.97 34.63
736 NYSE U Tue, Aug 22, 2023 35.00 35.09 33.67 34.05
735 NYSE U Mon, Aug 21, 2023 34.53 34.90 33.98 34.51
734 NYSE U Fri, Aug 18, 2023 32.96 34.71 32.90 34.41
733 NYSE U Thu, Aug 17, 2023 34.80 34.84 33.62 33.84
732 NYSE U Wed, Aug 16, 2023 34.91 35.61 34.64 34.70
731 NYSE U Tue, Aug 15, 2023 36.20 36.32 35.06 35.32
730 NYSE U Mon, Aug 14, 2023 35.88 36.56 35.22 36.54
729 NYSE U Fri, Aug 11, 2023 36.38 37.00 36.01 36.63
728 NYSE U Thu, Aug 10, 2023 37.81 38.53 36.71 37.09
727 NYSE U Wed, Aug 9, 2023 38.53 38.72 37.26 37.56
726 NYSE U Tue, Aug 8, 2023 38.71 39.01 37.62 38.89
725 NYSE U Mon, Aug 7, 2023 40.02 40.25 38.79 39.95
724 NYSE U Fri, Aug 4, 2023 41.72 42.08 39.90 40.17
723 NYSE U Thu, Aug 3, 2023 42.62 42.95 40.26 41.12
722 NYSE U Wed, Aug 2, 2023 43.65 44.03 41.08 41.45
721 NYSE U Tue, Aug 1, 2023 45.23 45.73 44.20 45.30
720 NYSE U Mon, Jul 31, 2023 46.48 47.15 45.00 45.84
719 NYSE U Fri, Jul 28, 2023 44.32 45.58 43.90 45.39
718 NYSE U Thu, Jul 27, 2023 45.33 47.16 42.72 43.21
717 NYSE U Wed, Jul 26, 2023 42.95 44.08 42.42 43.33
716 NYSE U Tue, Jul 25, 2023 44.03 44.74 43.10 43.20
715 NYSE U Mon, Jul 24, 2023 44.96 45.16 42.87 43.55
714 NYSE U Fri, Jul 21, 2023 45.27 45.80 44.38 44.49
713 NYSE U Thu, Jul 20, 2023 47.04 47.60 44.18 44.44
712 NYSE U Wed, Jul 19, 2023 48.23 50.08 47.20 48.50
711 NYSE U Tue, Jul 18, 2023 45.87 47.68 44.96 47.13
710 NYSE U Mon, Jul 17, 2023 44.86 46.50 43.74 46.08
709 NYSE U Fri, Jul 14, 2023 47.11 48.10 44.03 44.34
708 NYSE U Thu, Jul 13, 2023 44.40 47.86 44.25 46.84
707 NYSE U Wed, Jul 12, 2023 44.70 44.78 42.30 43.69
706 NYSE U Tue, Jul 11, 2023 40.39 44.04 40.20 43.82
705 NYSE U Mon, Jul 10, 2023 40.00 40.20 38.64 39.96
704 NYSE U Fri, Jul 7, 2023 40.68 41.42 40.35 40.46
703 NYSE U Thu, Jul 6, 2023 40.50 40.79 39.67 40.55
702 NYSE U Wed, Jul 5, 2023 43.30 43.93 41.44 41.58
701 NYSE U Mon, Jul 3, 2023 43.50 44.22 43.13 43.46
700 NYSE U Fri, Jun 30, 2023 44.78 45.08 43.26 43.42
699 NYSE U Thu, Jun 29, 2023 44.55 44.55 42.86 43.68
698 NYSE U Wed, Jun 28, 2023 42.70 44.48 41.89 44.12
697 NYSE U Tue, Jun 27, 2023 38.99 42.60 38.80 42.38
696 NYSE U Mon, Jun 26, 2023 37.13 37.73 36.20 36.73
695 NYSE U Fri, Jun 23, 2023 37.01 37.78 36.45 37.47
694 NYSE U Thu, Jun 22, 2023 37.64 38.70 37.45 37.85
693 NYSE U Wed, Jun 21, 2023 39.88 40.30 37.53 38.36
692 NYSE U Tue, Jun 20, 2023 42.00 43.79 39.35 40.01
691 NYSE U Fri, Jun 16, 2023 42.62 45.07 41.89 42.56
690 NYSE U Thu, Jun 15, 2023 40.68 42.13 40.32 41.67
689 NYSE U Wed, Jun 14, 2023 38.76 42.35 38.25 41.04
688 NYSE U Tue, Jun 13, 2023 36.66 39.36 36.49 38.58
687 NYSE U Mon, Jun 12, 2023 36.27 37.40 35.56 35.99
686 NYSE U Fri, Jun 9, 2023 37.35 38.11 35.82 36.30
685 NYSE U Thu, Jun 8, 2023 34.79 36.29 34.36 36.28
684 NYSE U Wed, Jun 7, 2023 36.99 38.21 34.66 34.72
683 NYSE U Tue, Jun 6, 2023 37.57 37.68 34.52 35.84
682 NYSE U Mon, Jun 5, 2023 31.11 39.45 30.94 36.32
681 NYSE U Fri, Jun 2, 2023 30.82 31.56 29.98 31.00
680 NYSE U Thu, Jun 1, 2023 29.21 30.28 29.01 30.12
679 NYSE U Wed, May 31, 2023 28.44 29.83 28.26 29.72
678 NYSE U Tue, May 30, 2023 28.26 29.49 27.96 28.72
677 NYSE U Fri, May 26, 2023 27.07 28.39 26.99 27.65
676 NYSE U Thu, May 25, 2023 28.86 28.86 26.67 27.07
675 NYSE U Wed, May 24, 2023 27.81 28.42 27.66 28.34
674 NYSE U Tue, May 23, 2023 29.59 29.76 28.06 28.31
673 NYSE U Mon, May 22, 2023 29.32 30.35 29.12 30.16
672 NYSE U Fri, May 19, 2023 29.95 30.05 28.87 29.10
671 NYSE U Thu, May 18, 2023 30.08 30.44 29.70 30.25
670 NYSE U Wed, May 17, 2023 28.29 30.14 28.27 30.08
669 NYSE U Tue, May 16, 2023 29.62 29.62 27.57 28.15
668 NYSE U Mon, May 15, 2023 29.33 30.17 29.08 30.00
667 NYSE U Fri, May 12, 2023 32.34 32.34 29.21 29.65
666 NYSE U Thu, May 11, 2023 30.27 32.78 30.00 32.46
665 NYSE U Wed, May 10, 2023 28.99 29.09 28.21 28.74
664 NYSE U Tue, May 9, 2023 27.92 28.52 27.70 28.28
663 NYSE U Mon, May 8, 2023 26.90 28.65 26.78 28.35
662 NYSE U Fri, May 5, 2023 25.22 26.63 25.15 26.46
661 NYSE U Thu, May 4, 2023 24.88 25.42 24.66 24.82
660 NYSE U Wed, May 3, 2023 25.43 25.99 24.69 24.99
659 NYSE U Tue, May 2, 2023 26.50 26.70 25.19 25.31
658 NYSE U Mon, May 1, 2023 26.84 27.12 26.50 26.80
657 NYSE U Fri, Apr 28, 2023 26.98 27.44 26.30 26.97
656 NYSE U Thu, Apr 27, 2023 26.84 27.32 26.50 27.17
655 NYSE U Wed, Apr 26, 2023 27.28 27.38 26.16 26.26
654 NYSE U Tue, Apr 25, 2023 28.03 28.03 26.98 26.98
653 NYSE U Mon, Apr 24, 2023 28.57 28.80 27.75 28.34
652 NYSE U Fri, Apr 21, 2023 28.66 28.87 28.25 28.65
651 NYSE U Thu, Apr 20, 2023 28.94 29.46 28.62 28.67
650 NYSE U Wed, Apr 19, 2023 28.93 29.72 28.84 29.52
649 NYSE U Tue, Apr 18, 2023 30.56 30.58 29.23 29.41
648 NYSE U Mon, Apr 17, 2023 29.23 30.04 28.88 29.99
647 NYSE U Fri, Apr 14, 2023 29.40 30.07 28.84 29.44
646 NYSE U Thu, Apr 13, 2023 29.14 30.19 29.12 29.47
645 NYSE U Wed, Apr 12, 2023 31.75 31.77 28.89 28.91
644 NYSE U Tue, Apr 11, 2023 30.75 31.21 30.36 30.80
643 NYSE U Mon, Apr 10, 2023 30.40 30.83 29.92 30.67
642 NYSE U Thu, Apr 6, 2023 30.11 31.43 29.78 31.13
641 NYSE U Wed, Apr 5, 2023 32.00 32.02 29.34 30.43
640 NYSE U Tue, Apr 4, 2023 32.61 32.90 31.68 32.42
639 NYSE U Mon, Apr 3, 2023 32.10 32.57 31.55 32.17
638 NYSE U Fri, Mar 31, 2023 29.69 32.54 29.23 32.44
637 NYSE U Thu, Mar 30, 2023 29.75 29.97 28.94 29.34
636 NYSE U Wed, Mar 29, 2023 28.27 29.33 27.86 29.23
635 NYSE U Tue, Mar 28, 2023 27.83 28.16 27.36 27.74
634 NYSE U Mon, Mar 27, 2023 29.00 29.14 27.57 28.07
633 NYSE U Fri, Mar 24, 2023 29.22 29.82 28.54 28.72
632 NYSE U Thu, Mar 23, 2023 28.93 30.91 28.82 29.17
631 NYSE U Wed, Mar 22, 2023 29.94 30.20 28.28 28.36
630 NYSE U Tue, Mar 21, 2023 28.83 30.22 28.79 29.80
629 NYSE U Mon, Mar 20, 2023 28.15 28.63 27.58 28.24
628 NYSE U Fri, Mar 17, 2023 29.73 29.73 27.98 28.32
627 NYSE U Thu, Mar 16, 2023 28.63 29.41 27.97 28.74
626 NYSE U Wed, Mar 15, 2023 27.09 28.49 26.79 28.35
625 NYSE U Tue, Mar 14, 2023 28.68 29.08 27.23 27.45
624 NYSE U Mon, Mar 13, 2023 27.26 28.72 25.86 27.86
623 NYSE U Fri, Mar 10, 2023 27.69 28.14 26.36 27.26
622 NYSE U Thu, Mar 9, 2023 29.20 30.07 27.75 27.88
621 NYSE U Wed, Mar 8, 2023 29.31 29.87 28.80 29.49
620 NYSE U Tue, Mar 7, 2023 29.99 30.45 29.06 29.33
619 NYSE U Mon, Mar 6, 2023 30.91 31.53 30.15 30.25
618 NYSE U Fri, Mar 3, 2023 29.46 31.36 29.45 30.87
617 NYSE U Thu, Mar 2, 2023 28.89 29.86 28.72 29.42
616 NYSE U Wed, Mar 1, 2023 30.90 30.90 29.63 29.71
615 NYSE U Tue, Feb 28, 2023 29.69 31.13 29.33 30.44
614 NYSE U Mon, Feb 27, 2023 29.94 30.60 29.11 29.64
613 NYSE U Fri, Feb 24, 2023 31.02 31.05 29.01 29.61
612 NYSE U Thu, Feb 23, 2023 34.99 35.27 30.75 31.83
611 NYSE U Wed, Feb 22, 2023 36.68 38.03 36.45 37.85
610 NYSE U Tue, Feb 21, 2023 38.94 39.48 35.96 36.48
609 NYSE U Fri, Feb 17, 2023 40.50 40.53 38.81 39.67
608 NYSE U Thu, Feb 16, 2023 40.78 42.45 40.35 40.72
607 NYSE U Wed, Feb 15, 2023 40.61 42.99 39.65 42.67
606 NYSE U Tue, Feb 14, 2023 36.60 39.92 35.70 39.72
605 NYSE U Mon, Feb 13, 2023 36.06 38.12 34.67 37.46
604 NYSE U Fri, Feb 10, 2023 38.84 39.24 35.41 35.73
603 NYSE U Thu, Feb 9, 2023 39.11 42.18 39.10 39.95
602 NYSE U Wed, Feb 8, 2023 36.93 39.78 36.24 36.33
601 NYSE U Tue, Feb 7, 2023 36.73 37.33 34.82 36.72
600 NYSE U Mon, Feb 6, 2023 36.73 38.43 36.41 36.93
599 NYSE U Fri, Feb 3, 2023 37.19 40.32 36.80 37.40
598 NYSE U Thu, Feb 2, 2023 39.78 41.83 39.02 40.38
597 NYSE U Wed, Feb 1, 2023 34.98 36.89 34.08 36.54
596 NYSE U Tue, Jan 31, 2023 33.57 35.92 33.44 35.52
595 NYSE U Mon, Jan 30, 2023 35.49 35.89 33.38 33.43
594 NYSE U Fri, Jan 27, 2023 34.15 36.99 33.56 36.29
593 NYSE U Thu, Jan 26, 2023 35.80 36.74 32.56 34.17
592 NYSE U Wed, Jan 25, 2023 33.43 34.94 31.67 34.73
591 NYSE U Tue, Jan 24, 2023 34.42 35.70 34.03 34.96
590 NYSE U Mon, Jan 23, 2023 31.59 35.40 31.17 35.14
589 NYSE U Fri, Jan 20, 2023 29.15 31.68 29.02 31.31
588 NYSE U Thu, Jan 19, 2023 29.87 30.30 28.52 28.90
587 NYSE U Wed, Jan 18, 2023 33.20 33.95 30.30 30.68
586 NYSE U Tue, Jan 17, 2023 32.11 32.42 30.77 32.38
585 NYSE U Fri, Jan 13, 2023 30.38 32.45 30.33 31.57
584 NYSE U Thu, Jan 12, 2023 31.81 31.87 29.48 31.36
583 NYSE U Wed, Jan 11, 2023 32.00 32.89 31.25 32.56
582 NYSE U Tue, Jan 10, 2023 28.96 31.17 28.88 31.14
581 NYSE U Mon, Jan 9, 2023 27.99 30.33 27.81 29.23
580 NYSE U Fri, Jan 6, 2023 25.94 27.43 24.69 27.25
579 NYSE U Thu, Jan 5, 2023 27.73 27.77 25.99 26.08
578 NYSE U Wed, Jan 4, 2023 27.73 29.00 27.11 28.33
577 NYSE U Tue, Jan 3, 2023 29.70 30.00 26.50 26.92
576 NYSE U Fri, Dec 30, 2022 27.81 28.67 27.60 28.59
575 NYSE U Thu, Dec 29, 2022 26.94 28.58 26.23 28.48
574 NYSE U Wed, Dec 28, 2022 26.34 26.80 25.83 26.52
573 NYSE U Tue, Dec 27, 2022 27.29 27.55 26.23 26.47
572 NYSE U Fri, Dec 23, 2022 27.23 27.75 26.53 27.63
571 NYSE U Thu, Dec 22, 2022 28.00 28.28 26.02 27.41
570 NYSE U Wed, Dec 21, 2022 27.85 28.98 27.29 28.65
569 NYSE U Tue, Dec 20, 2022 27.53 28.48 27.30 27.73
568 NYSE U Mon, Dec 19, 2022 28.87 29.16 27.44 27.92
567 NYSE U Fri, Dec 16, 2022 29.21 29.50 28.45 28.99
566 NYSE U Thu, Dec 15, 2022 31.31 31.83 29.18 29.49
565 NYSE U Wed, Dec 14, 2022 33.50 34.37 32.16 32.53
564 NYSE U Tue, Dec 13, 2022 37.92 38.20 32.82 33.63
563 NYSE U Mon, Dec 12, 2022 33.75 34.39 33.27 33.78
562 NYSE U Fri, Dec 9, 2022 35.26 35.83 33.78 33.93
561 NYSE U Thu, Dec 8, 2022 33.77 36.02 32.87 35.32
560 NYSE U Wed, Dec 7, 2022 34.02 35.22 32.80 33.77
559 NYSE U Tue, Dec 6, 2022 38.08 38.10 33.65 34.32
558 NYSE U Mon, Dec 5, 2022 40.84 42.19 38.00 38.08
557 NYSE U Fri, Dec 2, 2022 39.47 42.24 38.94 40.94
556 NYSE U Thu, Dec 1, 2022 38.90 40.93 38.66 40.64
555 NYSE U Wed, Nov 30, 2022 36.05 39.53 36.00 39.51
554 NYSE U Tue, Nov 29, 2022 35.97 38.06 35.58 36.02
553 NYSE U Mon, Nov 28, 2022 34.43 36.34 34.10 35.51
552 NYSE U Fri, Nov 25, 2022 35.34 36.37 35.17 35.69
551 NYSE U Wed, Nov 23, 2022 33.65 36.45 33.52 36.17
550 NYSE U Tue, Nov 22, 2022 31.67 33.47 31.44 33.35
549 NYSE U Mon, Nov 21, 2022 33.30 33.98 31.82 32.09
548 NYSE U Fri, Nov 18, 2022 34.50 34.81 33.23 34.68
547 NYSE U Thu, Nov 17, 2022 31.65 34.84 31.51 33.80
546 NYSE U Wed, Nov 16, 2022 34.89 35.80 32.82 33.28
545 NYSE U Tue, Nov 15, 2022 34.73 36.80 34.40 36.04
544 NYSE U Mon, Nov 14, 2022 32.24 33.72 31.63 32.69
543 NYSE U Fri, Nov 11, 2022 27.14 32.81 26.98 32.52
542 NYSE U Thu, Nov 10, 2022 24.50 28.47 24.50 27.82
541 NYSE U Wed, Nov 9, 2022 23.19 23.29 21.22 21.50
540 NYSE U Tue, Nov 8, 2022 24.44 24.92 23.06 23.76
539 NYSE U Mon, Nov 7, 2022 25.76 25.76 24.06 24.78
538 NYSE U Fri, Nov 4, 2022 27.06 27.25 25.03 25.26
537 NYSE U Thu, Nov 3, 2022 26.52 27.73 26.22 26.31
536 NYSE U Wed, Nov 2, 2022 28.85 29.18 26.59 26.59
535 NYSE U Tue, Nov 1, 2022 30.93 31.46 28.87 28.93
534 NYSE U Mon, Oct 31, 2022 28.79 29.61 28.55 29.50
533 NYSE U Fri, Oct 28, 2022 28.72 29.25 27.33 29.23
532 NYSE U Thu, Oct 27, 2022 28.98 29.45 27.64 27.88
531 NYSE U Wed, Oct 26, 2022 28.70 31.18 28.20 28.48
530 NYSE U Tue, Oct 25, 2022 29.50 29.92 28.81 29.67
529 NYSE U Mon, Oct 24, 2022 28.81 28.89 26.92 28.63
528 NYSE U Fri, Oct 21, 2022 29.65 29.68 27.60 29.14
527 NYSE U Thu, Oct 20, 2022 29.36 31.57 29.27 30.51
526 NYSE U Wed, Oct 19, 2022 30.57 31.48 29.24 29.48
525 NYSE U Tue, Oct 18, 2022 32.25 32.86 30.61 31.37
524 NYSE U Mon, Oct 17, 2022 30.53 31.80 30.37 30.88
523 NYSE U Fri, Oct 14, 2022 31.20 31.69 28.92 28.98
522 NYSE U Thu, Oct 13, 2022 29.26 31.24 28.34 30.53
521 NYSE U Wed, Oct 12, 2022 31.25 31.46 29.90 30.77
520 NYSE U Tue, Oct 11, 2022 31.55 32.23 29.93 31.11
519 NYSE U Mon, Oct 10, 2022 32.61 33.30 31.22 31.63
518 NYSE U Fri, Oct 7, 2022 34.94 34.95 32.58 32.77
517 NYSE U Thu, Oct 6, 2022 36.00 37.08 34.54 35.85
516 NYSE U Wed, Oct 5, 2022 35.20 36.08 34.25 35.81
515 NYSE U Tue, Oct 4, 2022 35.69 36.62 35.19 36.32
514 NYSE U Mon, Oct 3, 2022 32.24 34.36 31.41 33.94
513 NYSE U Fri, Sep 30, 2022 31.43 33.37 31.25 31.86
512 NYSE U Thu, Sep 29, 2022 33.40 33.62 31.41 31.77
511 NYSE U Wed, Sep 28, 2022 32.82 34.71 32.61 34.43
510 NYSE U Tue, Sep 27, 2022 33.79 34.50 32.51 32.79
509 NYSE U Mon, Sep 26, 2022 33.00 34.49 32.58 32.61
508 NYSE U Fri, Sep 23, 2022 32.89 33.89 32.42 33.25
507 NYSE U Thu, Sep 22, 2022 34.57 35.07 33.19 33.32
506 NYSE U Wed, Sep 21, 2022 35.52 36.92 34.42 34.90
505 NYSE U Tue, Sep 20, 2022 36.32 36.43 35.12 35.20
504 NYSE U Mon, Sep 19, 2022 35.25 37.01 35.07 36.86
503 NYSE U Fri, Sep 16, 2022 36.84 37.75 35.44 35.54
502 NYSE U Thu, Sep 15, 2022 36.59 38.85 36.18 38.04
501 NYSE U Wed, Sep 14, 2022 36.75 37.97 35.89 37.81
500 NYSE U Tue, Sep 13, 2022 38.72 39.15 36.33 36.66
499 NYSE U Mon, Sep 12, 2022 41.70 42.53 39.94 42.31
498 NYSE U Fri, Sep 9, 2022 39.70 41.43 39.58 41.30
497 NYSE U Thu, Sep 8, 2022 38.44 39.79 37.66 38.75
496 NYSE U Wed, Sep 7, 2022 38.63 39.73 37.73 39.11
495 NYSE U Tue, Sep 6, 2022 40.78 40.86 37.79 38.67
494 NYSE U Fri, Sep 2, 2022 41.97 42.75 40.33 40.79
493 NYSE U Thu, Sep 1, 2022 41.65 42.00 38.91 41.27
492 NYSE U Wed, Aug 31, 2022 43.60 44.44 42.35 42.72
491 NYSE U Tue, Aug 30, 2022 45.63 46.38 42.15 42.57
490 NYSE U Mon, Aug 29, 2022 43.95 46.45 43.66 44.43
489 NYSE U Fri, Aug 26, 2022 49.25 49.87 43.66 44.58
488 NYSE U Thu, Aug 25, 2022 46.80 48.98 45.42 48.89
487 NYSE U Wed, Aug 24, 2022 45.11 46.86 44.78 45.76
486 NYSE U Tue, Aug 23, 2022 45.79 47.09 44.80 44.92
485 NYSE U Mon, Aug 22, 2022 46.06 46.85 44.14 45.20
484 NYSE U Fri, Aug 19, 2022 50.00 50.00 47.02 47.67
483 NYSE U Thu, Aug 18, 2022 52.51 52.51 50.61 51.14
482 NYSE U Wed, Aug 17, 2022 52.33 53.48 51.52 52.10
481 NYSE U Tue, Aug 16, 2022 54.43 54.92 51.50 53.64
480 NYSE U Mon, Aug 15, 2022 55.55 57.03 53.43 54.30
479 NYSE U Fri, Aug 12, 2022 55.26 58.63 53.75 58.47
478 NYSE U Thu, Aug 11, 2022 55.50 58.40 52.80 54.25
477 NYSE U Wed, Aug 10, 2022 52.94 55.80 51.40 55.57
476 NYSE U Tue, Aug 9, 2022 53.20 53.27 48.89 50.35
475 NYSE U Mon, Aug 8, 2022 47.72 52.69 47.72 49.76
474 NYSE U Fri, Aug 5, 2022 43.50 50.05 43.27 48.06
473 NYSE U Thu, Aug 4, 2022 43.47 46.05 42.89 45.34
472 NYSE U Wed, Aug 3, 2022 41.65 45.37 41.59 45.06
471 NYSE U Tue, Aug 2, 2022 38.00 41.67 37.97 40.96
470 NYSE U Mon, Aug 1, 2022 37.08 39.32 35.86 38.94
469 NYSE U Fri, Jul 29, 2022 37.00 37.39 35.91 37.39
468 NYSE U Thu, Jul 28, 2022 36.39 38.39 35.25 37.57
467 NYSE U Wed, Jul 27, 2022 34.70 37.48 34.02 37.22
466 NYSE U Tue, Jul 26, 2022 34.80 34.99 33.02 33.52
465 NYSE U Mon, Jul 25, 2022 36.33 36.97 35.09 35.54
464 NYSE U Fri, Jul 22, 2022 39.76 39.79 36.00 36.47
463 NYSE U Thu, Jul 21, 2022 39.01 41.38 39.01 40.39
462 NYSE U Wed, Jul 20, 2022 35.69 41.50 35.65 40.52
461 NYSE U Tue, Jul 19, 2022 36.00 36.15 33.63 35.65
460 NYSE U Mon, Jul 18, 2022 34.95 36.60 34.50 35.28
459 NYSE U Fri, Jul 15, 2022 33.10 34.15 32.07 33.71
458 NYSE U Thu, Jul 14, 2022 33.16 33.42 31.73 32.51
457 NYSE U Wed, Jul 13, 2022 34.04 34.97 32.51 32.82
456 NYSE U Tue, Jul 12, 2022 41.63 42.64 38.54 39.76
455 NYSE U Mon, Jul 11, 2022 44.46 45.08 41.13 41.34
454 NYSE U Fri, Jul 8, 2022 42.64 46.39 42.07 45.23
453 NYSE U Thu, Jul 7, 2022 41.50 44.62 40.75 44.51
452 NYSE U Wed, Jul 6, 2022 41.80 43.30 40.61 41.29
451 NYSE U Tue, Jul 5, 2022 36.79 42.36 35.74 42.33
450 NYSE U Fri, Jul 1, 2022 37.14 39.49 36.86 37.54
449 NYSE U Thu, Jun 30, 2022 38.50 38.51 36.01 36.82
448 NYSE U Wed, Jun 29, 2022 40.66 41.31 39.13 39.52
447 NYSE U Tue, Jun 28, 2022 43.80 45.29 40.29 40.66
446 NYSE U Mon, Jun 27, 2022 46.76 47.30 42.96 44.36
445 NYSE U Fri, Jun 24, 2022 44.59 47.14 44.18 46.81
444 NYSE U Thu, Jun 23, 2022 39.48 44.67 39.20 44.47
443 NYSE U Wed, Jun 22, 2022 36.72 40.24 36.36 39.17
442 NYSE U Tue, Jun 21, 2022 36.56 39.11 36.43 37.45
441 NYSE U Fri, Jun 17, 2022 32.87 36.03 32.82 35.48
440 NYSE U Thu, Jun 16, 2022 34.03 34.61 31.80 32.85
439 NYSE U Wed, Jun 15, 2022 34.47 37.25 34.05 36.17
438 NYSE U Tue, Jun 14, 2022 34.35 35.30 33.20 33.76
437 NYSE U Mon, Jun 13, 2022 34.66 35.65 33.30 34.35
436 NYSE U Fri, Jun 10, 2022 40.38 40.40 36.30 36.90
435 NYSE U Thu, Jun 9, 2022 44.99 45.17 41.26 41.30
434 NYSE U Wed, Jun 8, 2022 44.50 47.12 44.43 45.80
433 NYSE U Tue, Jun 7, 2022 41.63 44.36 41.22 44.32
432 NYSE U Mon, Jun 6, 2022 42.82 43.58 40.51 42.82
431 NYSE U Fri, Jun 3, 2022 42.72 44.10 41.46 41.76
430 NYSE U Thu, Jun 2, 2022 38.90 44.39 38.45 44.15
429 NYSE U Wed, Jun 1, 2022 40.05 41.93 37.73 38.47
428 NYSE U Tue, May 31, 2022 42.00 42.69 39.01 39.97
427 NYSE U Fri, May 27, 2022 39.01 41.68 39.00 41.32
426 NYSE U Thu, May 26, 2022 36.01 38.86 36.01 38.32
425 NYSE U Wed, May 25, 2022 35.53 37.86 34.94 37.39
424 NYSE U Tue, May 24, 2022 39.20 39.24 34.56 35.22
423 NYSE U Mon, May 23, 2022 40.43 41.89 39.40 41.03
422 NYSE U Fri, May 20, 2022 42.17 43.35 38.41 41.32
421 NYSE U Thu, May 19, 2022 37.89 42.68 37.21 41.65
420 NYSE U Wed, May 18, 2022 37.59 40.75 37.04 37.45
419 NYSE U Tue, May 17, 2022 36.63 38.62 34.94 38.37
418 NYSE U Mon, May 16, 2022 38.61 40.00 35.93 36.14
417 NYSE U Fri, May 13, 2022 36.77 40.49 36.65 39.10
416 NYSE U Thu, May 12, 2022 30.32 37.55 29.09 35.09
415 NYSE U Wed, May 11, 2022 32.33 34.75 29.30 30.30
414 NYSE U Tue, May 10, 2022 51.00 53.65 44.55 48.13
413 NYSE U Mon, May 9, 2022 56.42 57.13 49.79 50.38
412 NYSE U Fri, May 6, 2022 61.22 62.14 55.75 57.34
411 NYSE U Thu, May 5, 2022 67.52 67.52 60.46 62.02
410 NYSE U Wed, May 4, 2022 67.44 69.74 62.56 69.41
409 NYSE U Tue, May 3, 2022 68.21 70.70 66.88 67.87
408 NYSE U Mon, May 2, 2022 66.00 69.06 64.14 68.65
407 NYSE U Fri, Apr 29, 2022 70.13 72.10 66.17 66.41
406 NYSE U Thu, Apr 28, 2022 70.73 71.41 65.60 69.93
405 NYSE U Wed, Apr 27, 2022 74.84 75.69 68.54 68.65
404 NYSE U Tue, Apr 26, 2022 78.15 79.05 73.00 74.26
403 NYSE U Mon, Apr 25, 2022 75.19 79.89 74.88 79.42
402 NYSE U Fri, Apr 22, 2022 79.03 80.62 75.30 75.70
401 NYSE U Thu, Apr 21, 2022 84.81 87.76 78.41 78.70
400 NYSE U Wed, Apr 20, 2022 90.66 91.49 83.40 83.77
399 NYSE U Tue, Apr 19, 2022 87.20 92.87 86.53 91.64
398 NYSE U Mon, Apr 18, 2022 88.70 89.34 85.07 87.20
397 NYSE U Thu, Apr 14, 2022 94.13 94.34 88.65 89.13
396 NYSE U Wed, Apr 13, 2022 90.00 95.46 89.36 94.03
395 NYSE U Tue, Apr 12, 2022 92.37 96.59 89.83 90.08
394 NYSE U Mon, Apr 11, 2022 88.88 92.06 86.36 90.53
393 NYSE U Fri, Apr 8, 2022 92.67 93.62 90.11 90.69
392 NYSE U Thu, Apr 7, 2022 94.73 98.59 89.73 93.86
391 NYSE U Wed, Apr 6, 2022 98.54 99.25 91.88 93.89
390 NYSE U Tue, Apr 5, 2022 108.00 109.99 100.84 100.98
389 NYSE U Mon, Apr 4, 2022 100.35 109.21 100.18 108.64
388 NYSE U Fri, Apr 1, 2022 98.63 102.07 94.24 98.92
387 NYSE U Thu, Mar 31, 2022 101.70 103.64 99.05 99.21
386 NYSE U Wed, Mar 30, 2022 102.10 105.88 100.01 101.21
385 NYSE U Tue, Mar 29, 2022 100.08 104.79 99.01 103.92
384 NYSE U Mon, Mar 28, 2022 95.24 98.15 93.06 98.11
383 NYSE U Fri, Mar 25, 2022 100.10 100.73 91.68 93.98
382 NYSE U Thu, Mar 24, 2022 99.93 100.98 95.34 99.77
381 NYSE U Wed, Mar 23, 2022 95.48 101.47 94.21 98.23
380 NYSE U Tue, Mar 22, 2022 94.74 99.25 92.61 97.40
379 NYSE U Mon, Mar 21, 2022 95.50 98.08 92.26 94.14
378 NYSE U Fri, Mar 18, 2022 92.00 97.86 91.85 97.15
377 NYSE U Thu, Mar 17, 2022 85.99 93.13 85.65 92.75
376 NYSE U Wed, Mar 16, 2022 80.60 88.27 80.32 87.73
375 NYSE U Tue, Mar 15, 2022 74.52 78.69 73.67 77.28
374 NYSE U Mon, Mar 14, 2022 78.33 79.20 73.12 74.35
373 NYSE U Fri, Mar 11, 2022 85.35 85.46 78.72 78.86
372 NYSE U Thu, Mar 10, 2022 85.76 86.00 81.20 83.12
371 NYSE U Wed, Mar 9, 2022 84.35 89.28 83.95 87.87
370 NYSE U Tue, Mar 8, 2022 80.89 83.60 77.12 81.08
369 NYSE U Mon, Mar 7, 2022 89.99 92.75 81.70 81.80
368 NYSE U Fri, Mar 4, 2022 97.16 97.24 88.06 89.01
367 NYSE U Thu, Mar 3, 2022 100.90 101.19 94.15 94.92
366 NYSE U Wed, Mar 2, 2022 104.58 105.00 98.11 101.37
365 NYSE U Tue, Mar 1, 2022 106.76 108.53 103.01 103.98
364 NYSE U Mon, Feb 28, 2022 105.00 107.62 102.46 106.45
363 NYSE U Fri, Feb 25, 2022 102.44 104.39 98.72 104.04
362 NYSE U Thu, Feb 24, 2022 89.79 103.56 89.27 103.18
361 NYSE U Wed, Feb 23, 2022 96.52 99.00 94.12 94.17
360 NYSE U Tue, Feb 22, 2022 97.50 101.94 95.33 96.15
359 NYSE U Fri, Feb 18, 2022 103.16 105.14 98.65 99.09
358 NYSE U Thu, Feb 17, 2022 109.25 110.15 101.45 102.27
357 NYSE U Wed, Feb 16, 2022 111.95 112.00 107.60 110.28
356 NYSE U Tue, Feb 15, 2022 110.80 114.15 109.34 113.58
355 NYSE U Mon, Feb 14, 2022 109.94 112.01 105.71 107.59
354 NYSE U Fri, Feb 11, 2022 112.80 117.72 109.02 111.35
353 NYSE U Thu, Feb 10, 2022 113.27 119.65 111.15 112.75
352 NYSE U Wed, Feb 9, 2022 109.50 115.81 109.12 115.51
351 NYSE U Tue, Feb 8, 2022 104.13 108.76 102.90 107.60
350 NYSE U Mon, Feb 7, 2022 109.05 113.97 104.89 105.71
349 NYSE U Fri, Feb 4, 2022 101.00 111.02 93.89 108.66
348 NYSE U Thu, Feb 3, 2022 96.99 98.80 91.98 92.54
347 NYSE U Wed, Feb 2, 2022 109.52 110.41 99.37 102.01
346 NYSE U Tue, Feb 1, 2022 107.97 108.91 101.81 107.80
345 NYSE U Mon, Jan 31, 2022 96.20 105.71 95.34 105.15
344 NYSE U Fri, Jan 28, 2022 92.99 97.22 90.11 94.92
343 NYSE U Thu, Jan 27, 2022 102.00 102.32 94.10 94.70
342 NYSE U Wed, Jan 26, 2022 107.31 109.62 98.20 99.50
341 NYSE U Tue, Jan 25, 2022 108.31 108.93 102.07 104.07
340 NYSE U Mon, Jan 24, 2022 100.78 111.78 96.10 110.92
339 NYSE U Fri, Jan 21, 2022 111.98 114.98 106.46 106.79
338 NYSE U Thu, Jan 20, 2022 114.34 119.74 113.12 113.56
337 NYSE U Wed, Jan 19, 2022 111.03 116.91 110.03 113.07
336 NYSE U Tue, Jan 18, 2022 115.45 120.40 112.05 112.64
335 NYSE U Fri, Jan 14, 2022 116.28 119.98 114.66 117.92
334 NYSE U Thu, Jan 13, 2022 127.31 128.33 116.54 116.58
333 NYSE U Wed, Jan 12, 2022 133.12 136.60 127.40 129.15
332 NYSE U Tue, Jan 11, 2022 125.50 132.00 123.81 129.71
331 NYSE U Mon, Jan 10, 2022 120.18 126.55 115.34 126.00
330 NYSE U Fri, Jan 7, 2022 120.11 126.39 118.30 120.38
329 NYSE U Thu, Jan 6, 2022 118.90 124.00 114.12 119.75
328 NYSE U Wed, Jan 5, 2022 128.00 132.68 119.71 121.01
327 NYSE U Tue, Jan 4, 2022 138.90 139.00 125.15 129.73
326 NYSE U Mon, Jan 3, 2022 143.96 144.69 135.58 138.65
325 NYSE U Fri, Dec 31, 2021 146.15 147.34 142.77 142.99
324 NYSE U Thu, Dec 30, 2021 144.74 148.79 144.56 145.92
323 NYSE U Wed, Dec 29, 2021 143.52 145.21 139.50 144.55
322 NYSE U Tue, Dec 28, 2021 148.45 150.64 141.72 143.52
321 NYSE U Mon, Dec 27, 2021 146.55 149.38 144.51 148.01
320 NYSE U Thu, Dec 23, 2021 143.79 146.98 140.30 145.57
319 NYSE U Wed, Dec 22, 2021 146.12 148.68 142.95 144.89
318 NYSE U Tue, Dec 21, 2021 139.03 146.10 137.89 145.84
317 NYSE U Mon, Dec 20, 2021 133.79 139.30 131.59 137.29
316 NYSE U Fri, Dec 17, 2021 130.21 138.71 127.21 138.41
315 NYSE U Thu, Dec 16, 2021 143.60 145.86 131.57 133.74
314 NYSE U Wed, Dec 15, 2021 136.69 141.00 133.05 140.74
313 NYSE U Tue, Dec 14, 2021 139.33 142.58 135.60 140.00
312 NYSE U Mon, Dec 13, 2021 138.68 140.40 130.88 139.75
311 NYSE U Fri, Dec 10, 2021 142.01 146.69 138.26 139.47
310 NYSE U Thu, Dec 9, 2021 152.83 153.00 136.86 140.00
309 NYSE U Wed, Dec 8, 2021 153.01 157.48 146.12 153.94
308 NYSE U Tue, Dec 7, 2021 154.04 156.40 147.33 153.50
307 NYSE U Mon, Dec 6, 2021 142.25 148.90 136.00 147.57
306 NYSE U Fri, Dec 3, 2021 152.61 154.57 138.67 146.88
305 NYSE U Thu, Dec 2, 2021 153.71 158.77 147.00 152.34
304 NYSE U Wed, Dec 1, 2021 173.81 176.77 151.01 151.68
303 NYSE U Tue, Nov 30, 2021 169.25 174.22 165.96 172.39
302 NYSE U Mon, Nov 29, 2021 185.47 186.60 165.07 170.33
301 NYSE U Fri, Nov 26, 2021 180.00 181.12 175.21 179.89
300 NYSE U Wed, Nov 24, 2021 174.96 183.13 173.01 181.81
299 NYSE U Tue, Nov 23, 2021 174.39 185.20 171.52 176.07
298 NYSE U Mon, Nov 22, 2021 193.66 195.35 174.39 177.20
297 NYSE U Fri, Nov 19, 2021 198.69 199.57 188.25 189.75
296 NYSE U Thu, Nov 18, 2021 194.73 210.00 193.00 201.12
295 NYSE U Wed, Nov 17, 2021 195.38 198.71 190.06 191.80
294 NYSE U Tue, Nov 16, 2021 187.86 198.49 187.02 196.01
293 NYSE U Mon, Nov 15, 2021 198.00 207.00 197.14 197.55
292 NYSE U Fri, Nov 12, 2021 183.00 196.83 180.20 196.65
291 NYSE U Thu, Nov 11, 2021 179.95 189.59 179.40 182.13
290 NYSE U Wed, Nov 10, 2021 160.10 189.15 155.10 176.45
289 NYSE U Tue, Nov 9, 2021 169.48 177.45 163.08 171.63
288 NYSE U Mon, Nov 8, 2021 155.00 163.46 154.17 163.10
287 NYSE U Fri, Nov 5, 2021 152.25 154.14 149.87 151.96
286 NYSE U Thu, Nov 4, 2021 150.00 154.30 149.19 151.66
285 NYSE U Wed, Nov 3, 2021 144.00 148.01 142.52 147.60
284 NYSE U Tue, Nov 2, 2021 149.59 149.72 143.34 143.88
283 NYSE U Mon, Nov 1, 2021 152.30 155.03 147.22 148.70
282 NYSE U Fri, Oct 29, 2021 147.95 151.99 147.90 151.31
281 NYSE U Thu, Oct 28, 2021 145.50 149.38 144.66 148.07
280 NYSE U Wed, Oct 27, 2021 147.00 150.49 142.82 144.08
279 NYSE U Tue, Oct 26, 2021 149.74 151.99 145.17 147.62
278 NYSE U Mon, Oct 25, 2021 145.00 147.82 143.05 145.99
277 NYSE U Fri, Oct 22, 2021 146.53 147.74 143.58 143.85
276 NYSE U Thu, Oct 21, 2021 142.08 148.82 141.97 147.10
275 NYSE U Wed, Oct 20, 2021 147.79 148.33 140.50 142.33
274 NYSE U Tue, Oct 19, 2021 146.50 149.83 145.45 147.71
273 NYSE U Mon, Oct 18, 2021 140.50 146.89 140.09 146.00
272 NYSE U Fri, Oct 15, 2021 141.46 143.17 140.19 141.00
271 NYSE U Thu, Oct 14, 2021 139.57 142.19 138.64 141.35
270 NYSE U Wed, Oct 13, 2021 139.50 141.50 137.57 137.76
269 NYSE U Tue, Oct 12, 2021 135.95 139.70 135.51 139.24
268 NYSE U Mon, Oct 11, 2021 134.55 138.55 133.28 135.70
267 NYSE U Fri, Oct 8, 2021 137.00 138.49 134.43 136.22
266 NYSE U Thu, Oct 7, 2021 132.20 137.20 132.20 136.07
265 NYSE U Wed, Oct 6, 2021 126.61 130.78 125.52 130.38
264 NYSE U Tue, Oct 5, 2021 120.81 128.18 120.16 128.05
263 NYSE U Mon, Oct 4, 2021 125.09 125.13 118.31 119.85
262 NYSE U Fri, Oct 1, 2021 125.65 127.75 123.50 126.22
261 NYSE U Thu, Sep 30, 2021 126.00 127.79 125.17 126.25
260 NYSE U Wed, Sep 29, 2021 129.74 130.54 125.30 125.83
259 NYSE U Tue, Sep 28, 2021 134.20 135.50 126.90 127.18
258 NYSE U Mon, Sep 27, 2021 141.00 142.20 136.31 137.83
257 NYSE U Fri, Sep 24, 2021 138.59 142.77 138.56 142.52
256 NYSE U Thu, Sep 23, 2021 137.92 144.59 137.50 140.94
255 NYSE U Wed, Sep 22, 2021 131.00 134.59 130.39 133.51
254 NYSE U Tue, Sep 21, 2021 127.93 132.22 127.80 131.00
253 NYSE U Mon, Sep 20, 2021 131.28 133.30 124.33 127.56
252 NYSE U Fri, Sep 17, 2021 135.31 138.48 133.59 136.69
251 NYSE U Thu, Sep 16, 2021 131.78 136.50 131.78 134.44
250 NYSE U Wed, Sep 15, 2021 131.23 132.42 128.82 132.03
249 NYSE U Tue, Sep 14, 2021 130.89 135.00 130.61 131.73
248 NYSE U Mon, Sep 13, 2021 133.11 134.13 128.15 131.17
247 NYSE U Fri, Sep 10, 2021 135.30 139.22 134.00 135.10
246 NYSE U Thu, Sep 9, 2021 131.83 135.69 131.69 134.14
245 NYSE U Wed, Sep 8, 2021 135.20 135.90 131.13 133.62
244 NYSE U Tue, Sep 7, 2021 133.96 136.96 132.68 136.26
243 NYSE U Fri, Sep 3, 2021 132.75 135.58 132.37 133.61
242 NYSE U Thu, Sep 2, 2021 126.97 134.35 126.43 133.14
241 NYSE U Wed, Sep 1, 2021 125.60 128.21 125.15 126.50
240 NYSE U Tue, Aug 31, 2021 127.00 129.00 124.75 126.75
239 NYSE U Mon, Aug 30, 2021 123.01 128.24 122.82 126.34
238 NYSE U Fri, Aug 27, 2021 120.94 124.20 120.42 123.51
237 NYSE U Thu, Aug 26, 2021 124.49 126.60 118.71 120.06
236 NYSE U Wed, Aug 25, 2021 125.31 126.48 123.41 124.62
235 NYSE U Tue, Aug 24, 2021 125.30 127.15 124.24 125.11
234 NYSE U Mon, Aug 23, 2021 122.84 125.75 122.36 125.29
233 NYSE U Fri, Aug 20, 2021 116.50 122.98 116.49 122.84
232 NYSE U Thu, Aug 19, 2021 115.52 119.25 114.65 116.41
231 NYSE U Wed, Aug 18, 2021 120.68 121.74 116.80 117.92
230 NYSE U Tue, Aug 17, 2021 119.14 123.56 118.50 120.78
229 NYSE U Mon, Aug 16, 2021 126.42 128.58 120.43 122.19
228 NYSE U Fri, Aug 13, 2021 126.35 129.00 123.77 128.87
227 NYSE U Thu, Aug 12, 2021 119.98 127.97 119.05 126.69
226 NYSE U Wed, Aug 11, 2021 111.65 121.45 111.56 121.35
225 NYSE U Tue, Aug 10, 2021 110.07 112.15 107.03 107.15
224 NYSE U Mon, Aug 9, 2021 107.76 112.30 107.50 110.25
223 NYSE U Fri, Aug 6, 2021 109.20 110.48 106.50 107.00
222 NYSE U Thu, Aug 5, 2021 109.00 111.00 107.25 110.26
221 NYSE U Wed, Aug 4, 2021 105.00 109.41 104.97 109.15
220 NYSE U Tue, Aug 3, 2021 107.00 107.22 103.12 105.20
219 NYSE U Mon, Aug 2, 2021 106.74 109.19 103.79 107.63
218 NYSE U Fri, Jul 30, 2021 110.06 110.75 106.27 107.12
217 NYSE U Thu, Jul 29, 2021 108.00 111.74 107.41 111.25
216 NYSE U Wed, Jul 28, 2021 101.49 108.82 101.02 108.75
215 NYSE U Tue, Jul 27, 2021 103.00 103.47 99.40 100.78
214 NYSE U Mon, Jul 26, 2021 104.43 105.41 102.97 103.32
213 NYSE U Fri, Jul 23, 2021 104.50 105.89 103.03 105.50
212 NYSE U Thu, Jul 22, 2021 104.00 104.86 102.16 104.20
211 NYSE U Wed, Jul 21, 2021 100.35 103.36 99.83 103.31
210 NYSE U Tue, Jul 20, 2021 98.46 100.65 96.15 100.16
209 NYSE U Mon, Jul 19, 2021 94.07 98.80 92.50 98.23
208 NYSE U Fri, Jul 16, 2021 97.50 98.90 95.62 96.71
207 NYSE U Thu, Jul 15, 2021 100.00 101.47 96.22 96.75
206 NYSE U Wed, Jul 14, 2021 104.39 104.70 99.21 99.62
205 NYSE U Tue, Jul 13, 2021 103.74 106.50 103.32 103.54
204 NYSE U Mon, Jul 12, 2021 107.12 107.36 103.46 106.19
203 NYSE U Fri, Jul 9, 2021 104.97 107.25 102.82 106.53
202 NYSE U Thu, Jul 8, 2021 100.00 105.25 98.97 105.18
201 NYSE U Wed, Jul 7, 2021 107.69 108.25 103.15 104.49
200 NYSE U Tue, Jul 6, 2021 106.29 108.45 104.11 106.65
199 NYSE U Fri, Jul 2, 2021 105.94 107.96 105.49 106.09
198 NYSE U Thu, Jul 1, 2021 110.08 111.87 105.04 105.84
197 NYSE U Wed, Jun 30, 2021 109.42 111.97 109.11 109.83
196 NYSE U Tue, Jun 29, 2021 110.99 112.11 109.11 110.85
195 NYSE U Mon, Jun 28, 2021 111.99 112.80 109.90 110.49
194 NYSE U Fri, Jun 25, 2021 113.95 113.98 109.52 110.15
193 NYSE U Thu, Jun 24, 2021 113.27 115.50 112.85 113.76
192 NYSE U Wed, Jun 23, 2021 110.00 113.33 109.69 112.96
191 NYSE U Tue, Jun 22, 2021 108.01 111.85 107.43 110.26
190 NYSE U Mon, Jun 21, 2021 105.12 109.90 104.59 107.89
189 NYSE U Fri, Jun 18, 2021 103.95 105.95 102.30 105.02
188 NYSE U Thu, Jun 17, 2021 96.80 104.47 96.30 103.86
187 NYSE U Wed, Jun 16, 2021 98.05 99.93 95.10 96.84
186 NYSE U Tue, Jun 15, 2021 101.75 103.24 96.81 98.09
185 NYSE U Mon, Jun 14, 2021 100.30 103.74 99.38 102.30
184 NYSE U Fri, Jun 11, 2021 99.99 101.45 98.70 99.45
183 NYSE U Thu, Jun 10, 2021 99.30 100.93 97.66 100.81
182 NYSE U Wed, Jun 9, 2021 99.00 100.00 97.71 98.66
181 NYSE U Tue, Jun 8, 2021 98.25 99.79 96.10 98.05
180 NYSE U Mon, Jun 7, 2021 94.29 98.42 94.23 98.10
179 NYSE U Fri, Jun 4, 2021 93.65 95.43 93.00 95.08
178 NYSE U Thu, Jun 3, 2021 93.29 95.08 92.21 93.10
177 NYSE U Wed, Jun 2, 2021 93.71 94.32 92.33 93.51
176 NYSE U Tue, Jun 1, 2021 95.18 95.82 92.25 93.72
175 NYSE U Fri, May 28, 2021 96.51 98.55 94.40 94.46
174 NYSE U Thu, May 27, 2021 95.83 96.70 93.67 95.80
173 NYSE U Wed, May 26, 2021 95.88 98.50 94.82 96.24
172 NYSE U Tue, May 25, 2021 97.31 97.45 94.54 95.28
171 NYSE U Mon, May 24, 2021 94.33 96.68 93.12 96.35
170 NYSE U Fri, May 21, 2021 91.33 94.68 90.60 93.55
169 NYSE U Thu, May 20, 2021 89.33 92.34 88.80 90.05
168 NYSE U Wed, May 19, 2021 86.00 88.59 85.01 88.36
167 NYSE U Tue, May 18, 2021 86.69 91.32 85.71 89.59
166 NYSE U Mon, May 17, 2021 86.25 87.46 84.45 86.57
165 NYSE U Fri, May 14, 2021 83.63 87.85 82.34 87.48
164 NYSE U Thu, May 13, 2021 84.66 87.42 78.97 80.91
163 NYSE U Wed, May 12, 2021 89.90 92.27 81.22 84.24
162 NYSE U Tue, May 11, 2021 77.27 85.02 76.00 84.54
161 NYSE U Mon, May 10, 2021 88.00 89.00 81.36 81.58
160 NYSE U Fri, May 7, 2021 89.98 93.27 88.93 89.42
159 NYSE U Thu, May 6, 2021 90.78 91.64 86.47 88.32
158 NYSE U Wed, May 5, 2021 95.30 94.85 91.49 92.00
157 NYSE U Tue, May 4, 2021 95.29 95.29 92.04 94.47
156 NYSE U Mon, May 3, 2021 101.39 101.44 96.52 96.82
155 NYSE U Fri, Apr 30, 2021 101.00 104.00 100.54 101.58
154 NYSE U Thu, Apr 29, 2021 106.39 106.44 101.29 103.23
153 NYSE U Wed, Apr 28, 2021 103.15 105.86 102.11 105.38
152 NYSE U Tue, Apr 27, 2021 104.60 105.71 102.55 104.01
151 NYSE U Mon, Apr 26, 2021 102.56 105.49 100.52 104.62
150 NYSE U Fri, Apr 23, 2021 102.00 104.07 101.80 102.51
149 NYSE U Thu, Apr 22, 2021 102.00 105.90 101.35 101.90
148 NYSE U Wed, Apr 21, 2021 96.65 101.49 94.55 101.47
147 NYSE U Tue, Apr 20, 2021 97.84 99.17 95.30 97.40
146 NYSE U Mon, Apr 19, 2021 99.80 100.54 96.57 97.93
145 NYSE U Fri, Apr 16, 2021 101.00 101.58 98.64 100.74
144 NYSE U Thu, Apr 15, 2021 102.00 102.18 100.54 101.92
143 NYSE U Wed, Apr 14, 2021 102.00 103.22 99.75 101.12
142 NYSE U Tue, Apr 13, 2021 98.52 102.10 98.50 101.57
141 NYSE U Mon, Apr 12, 2021 96.60 98.19 94.26 98.00
140 NYSE U Fri, Apr 9, 2021 97.86 98.16 96.38 97.26
139 NYSE U Thu, Apr 8, 2021 99.24 100.29 98.49 98.94
138 NYSE U Wed, Apr 7, 2021 101.49 102.00 97.63 97.89
137 NYSE U Tue, Apr 6, 2021 100.03 103.10 98.87 102.23
136 NYSE U Mon, Apr 5, 2021 102.90 103.25 99.86 100.60
135 NYSE U Thu, Apr 1, 2021 103.00 103.93 99.71 101.08
134 NYSE U Wed, Mar 31, 2021 98.58 101.99 97.76 100.31
133 NYSE U Tue, Mar 30, 2021 92.61 97.25 90.90 96.90
132 NYSE U Mon, Mar 29, 2021 94.70 95.24 91.07 94.42
131 NYSE U Fri, Mar 26, 2021 94.07 96.44 91.01 95.53
130 NYSE U Thu, Mar 25, 2021 90.00 92.06 88.29 90.88
129 NYSE U Wed, Mar 24, 2021 96.49 97.88 92.17 92.71
128 NYSE U Tue, Mar 23, 2021 99.80 100.85 96.75 97.19
127 NYSE U Mon, Mar 22, 2021 101.36 102.76 99.50 100.34
126 NYSE U Fri, Mar 19, 2021 101.89 102.77 99.21 100.53
125 NYSE U Thu, Mar 18, 2021 108.50 108.99 100.71 101.67
124 NYSE U Wed, Mar 17, 2021 106.22 110.59 104.07 108.98
123 NYSE U Tue, Mar 16, 2021 112.88 114.14 106.67 108.89
122 NYSE U Mon, Mar 15, 2021 107.00 110.10 105.49 109.67
121 NYSE U Fri, Mar 12, 2021 104.15 105.89 101.57 105.70
120 NYSE U Thu, Mar 11, 2021 104.66 107.34 103.50 106.60
119 NYSE U Wed, Mar 10, 2021 100.20 102.44 97.60 99.89
118 NYSE U Tue, Mar 9, 2021 98.57 99.75 96.42 98.05
117 NYSE U Mon, Mar 8, 2021 95.00 100.23 92.31 92.75
116 NYSE U Fri, Mar 5, 2021 96.06 97.70 86.00 93.82
115 NYSE U Thu, Mar 4, 2021 100.19 103.19 93.60 95.59
114 NYSE U Wed, Mar 3, 2021 107.53 108.25 100.65 102.80
113 NYSE U Tue, Mar 2, 2021 110.00 111.50 107.62 108.10
112 NYSE U Mon, Mar 1, 2021 110.01 111.96 107.39 108.53
111 NYSE U Fri, Feb 26, 2021 103.55 108.00 101.10 107.63
110 NYSE U Thu, Feb 25, 2021 109.30 110.52 102.06 104.55
109 NYSE U Wed, Feb 24, 2021 111.01 113.34 108.50 110.53
108 NYSE U Tue, Feb 23, 2021 107.30 112.87 98.03 110.61
107 NYSE U Mon, Feb 22, 2021 119.58 120.00 115.00 115.46
106 NYSE U Fri, Feb 19, 2021 118.57 121.40 118.24 121.40
105 NYSE U Thu, Feb 18, 2021 120.00 120.82 114.97 118.37
104 NYSE U Wed, Feb 17, 2021 124.50 124.82 118.22 121.50
103 NYSE U Tue, Feb 16, 2021 129.00 130.20 123.68 125.41
102 NYSE U Fri, Feb 12, 2021 125.03 126.07 122.32 126.07
101 NYSE U Thu, Feb 11, 2021 128.45 129.60 124.50 125.39
100 NYSE U Wed, Feb 10, 2021 129.82 130.04 125.50 127.65
99 NYSE U Tue, Feb 9, 2021 127.50 131.42 126.58 128.00
98 NYSE U Mon, Feb 8, 2021 127.65 129.25 123.70 124.89
97 NYSE U Fri, Feb 5, 2021 132.00 139.78 128.50 128.64
96 NYSE U Thu, Feb 4, 2021 149.25 153.33 147.50 149.81
95 NYSE U Wed, Feb 3, 2021 149.00 151.01 147.01 148.33
94 NYSE U Tue, Feb 2, 2021 154.46 154.46 147.82 148.00
93 NYSE U Mon, Feb 1, 2021 153.36 158.41 149.28 152.93
92 NYSE U Fri, Jan 29, 2021 152.33 156.92 147.61 149.82
91 NYSE U Thu, Jan 28, 2021 154.57 158.55 150.20 154.18
90 NYSE U Wed, Jan 27, 2021 146.48 164.40 140.95 155.86
89 NYSE U Tue, Jan 26, 2021 152.70 155.83 148.10 149.45
88 NYSE U Mon, Jan 25, 2021 158.01 167.32 150.45 151.53
87 NYSE U Fri, Jan 22, 2021 145.39 156.16 145.27 154.03
86 NYSE U Thu, Jan 21, 2021 145.84 148.28 142.31 146.96
85 NYSE U Wed, Jan 20, 2021 146.93 149.89 145.66 147.25
84 NYSE U Tue, Jan 19, 2021 150.81 151.20 143.79 144.89
83 NYSE U Fri, Jan 15, 2021 153.25 158.60 147.69 148.61
82 NYSE U Thu, Jan 14, 2021 152.00 157.13 146.20 150.41
81 NYSE U Wed, Jan 13, 2021 149.00 156.69 148.52 151.13
80 NYSE U Tue, Jan 12, 2021 143.00 149.46 141.75 146.99
79 NYSE U Mon, Jan 11, 2021 143.00 145.73 139.00 141.51
78 NYSE U Fri, Jan 8, 2021 141.00 150.88 141.00 146.20
77 NYSE U Thu, Jan 7, 2021 138.00 140.97 135.20 138.57
76 NYSE U Wed, Jan 6, 2021 141.05 142.76 136.33 137.99
75 NYSE U Tue, Jan 5, 2021 142.00 149.23 138.30 148.72
74 NYSE U Mon, Jan 4, 2021 155.00 155.25 141.21 144.08
73 NYSE U Thu, Dec 31, 2020 154.94 156.85 152.22 153.47
72 NYSE U Wed, Dec 30, 2020 154.08 157.55 149.30 154.82
71 NYSE U Tue, Dec 29, 2020 158.00 158.58 147.24 151.18
70 NYSE U Mon, Dec 28, 2020 169.36 170.02 154.58 156.44
69 NYSE U Thu, Dec 24, 2020 169.00 173.14 163.84 164.92
68 NYSE U Wed, Dec 23, 2020 174.89 174.94 165.01 167.95
67 NYSE U Tue, Dec 22, 2020 168.00 173.59 161.55 172.29
66 NYSE U Mon, Dec 21, 2020 158.00 165.70 155.10 165.37
65 NYSE U Fri, Dec 18, 2020 155.00 158.43 151.00 157.77
64 NYSE U Thu, Dec 17, 2020 154.16 156.99 148.55 151.27
63 NYSE U Wed, Dec 16, 2020 145.89 150.76 144.68 146.69
62 NYSE U Tue, Dec 15, 2020 150.00 150.01 142.33 144.58
61 NYSE U Mon, Dec 14, 2020 154.50 156.00 143.65 146.72
60 NYSE U Fri, Dec 11, 2020 158.00 159.47 151.62 152.50
59 NYSE U Thu, Dec 10, 2020 151.46 161.25 150.50 158.18
58 NYSE U Wed, Dec 9, 2020 169.80 170.55 149.12 152.00
57 NYSE U Tue, Dec 8, 2020 158.00 167.87 158.00 167.25
56 NYSE U Mon, Dec 7, 2020 151.90 158.20 150.33 155.71
55 NYSE U Fri, Dec 4, 2020 149.09 154.88 146.61 150.94
54 NYSE U Thu, Dec 3, 2020 143.20 149.95 142.61 145.67
53 NYSE U Wed, Dec 2, 2020 142.10 145.50 135.51 141.05
52 NYSE U Tue, Dec 1, 2020 155.00 155.95 142.66 147.23
51 NYSE U Mon, Nov 30, 2020 147.00 152.61 139.13 151.98
50 NYSE U Fri, Nov 27, 2020 143.00 148.00 141.55 147.62
49 NYSE U Wed, Nov 25, 2020 130.00 138.95 128.00 137.46
48 NYSE U Tue, Nov 24, 2020 130.97 133.85 126.00 129.04
47 NYSE U Mon, Nov 23, 2020 123.31 129.87 122.60 129.40
46 NYSE U Fri, Nov 20, 2020 117.31 124.18 116.34 122.80
45 NYSE U Thu, Nov 19, 2020 115.01 118.50 114.00 116.31
44 NYSE U Wed, Nov 18, 2020 119.19 119.27 113.51 115.01
43 NYSE U Tue, Nov 17, 2020 107.83 122.95 107.83 118.05
42 NYSE U Mon, Nov 16, 2020 109.00 112.50 105.37 111.51
41 NYSE U Fri, Nov 13, 2020 100.00 116.86 100.00 114.77
40 NYSE U Thu, Nov 12, 2020 105.00 106.53 99.51 101.74
39 NYSE U Wed, Nov 11, 2020 102.76 106.50 101.53 105.58
38 NYSE U Tue, Nov 10, 2020 106.06 106.19 98.00 99.66
37 NYSE U Mon, Nov 9, 2020 116.88 117.03 102.41 102.85
36 NYSE U Fri, Nov 6, 2020 110.50 119.88 108.15 119.00
35 NYSE U Thu, Nov 5, 2020 110.00 112.79 107.23 110.76
34 NYSE U Wed, Nov 4, 2020 101.81 106.88 100.50 106.45
33 NYSE U Tue, Nov 3, 2020 96.00 99.50 94.60 98.07
32 NYSE U Mon, Nov 2, 2020 96.67 98.69 93.37 94.13
31 NYSE U Fri, Oct 30, 2020 105.81 107.30 92.22 94.88
30 NYSE U Thu, Oct 29, 2020 101.79 109.28 98.50 108.84
29 NYSE U Wed, Oct 28, 2020 100.00 102.00 96.20 99.76
28 NYSE U Tue, Oct 27, 2020 100.00 108.35 95.50 104.00
27 NYSE U Mon, Oct 26, 2020 98.00 103.49 91.63 99.96
26 NYSE U Fri, Oct 23, 2020 101.00 103.97 93.00 97.28
25 NYSE U Thu, Oct 22, 2020 90.82 101.00 88.28 100.96
24 NYSE U Wed, Oct 21, 2020 87.27 91.27 87.27 91.00
23 NYSE U Tue, Oct 20, 2020 89.83 90.62 86.10 87.15
22 NYSE U Mon, Oct 19, 2020 94.00 95.40 88.21 89.30
21 NYSE U Fri, Oct 16, 2020 92.19 93.60 90.88 92.56
20 NYSE U Thu, Oct 15, 2020 88.20 93.39 87.00 91.43
19 NYSE U Wed, Oct 14, 2020 93.52 96.10 89.20 90.02
18 NYSE U Tue, Oct 13, 2020 92.35 94.78 91.00 92.11
17 NYSE U Mon, Oct 12, 2020 100.13 101.00 89.80 90.00
16 NYSE U Fri, Oct 9, 2020 92.85 100.42 92.70 99.11
15 NYSE U Thu, Oct 8, 2020 91.19 93.50 88.80 91.40
14 NYSE U Wed, Oct 7, 2020 84.04 89.50 83.76 88.65
13 NYSE U Tue, Oct 6, 2020 84.61 84.76 82.71 82.79
12 NYSE U Mon, Oct 5, 2020 85.83 85.85 82.30 84.00
11 NYSE U Fri, Oct 2, 2020 81.55 87.62 81.55 83.53
10 NYSE U Thu, Oct 1, 2020 89.33 90.97 83.50 84.56
9 NYSE U Wed, Sep 30, 2020 94.90 96.36 85.03 87.28
8 NYSE U Tue, Sep 29, 2020 98.16 102.63 93.50 94.92
7 NYSE U Mon, Sep 28, 2020 94.46 100.00 94.10 95.80
6 NYSE U Fri, Sep 25, 2020 84.79 93.36 84.25 89.85
5 NYSE U Thu, Sep 24, 2020 77.75 83.89 75.70 83.20
4 NYSE U Wed, Sep 23, 2020 88.67 88.88 79.90 81.85
3 NYSE U Tue, Sep 22, 2020 76.64 84.98 75.11 84.82
2 NYSE U Mon, Sep 21, 2020 67.11 73.98 65.11 72.96
1 NYSE U Fri, Sep 18, 2020 75.00 76.79 67.00 68.35
# 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