loanDepot Inc NYSE:LDI Historical Prices

Below are the 771 trading days of historical prices for LDI.

# Exchange Symbol Date Open High Low Close
771 NYSE LDI Wed, Mar 6, 2024 2.51 2.66 2.50 2.60
770 NYSE LDI Tue, Mar 5, 2024 2.61 2.65 2.49 2.51
769 NYSE LDI Mon, Mar 4, 2024 2.75 2.76 2.60 2.61
768 NYSE LDI Fri, Mar 1, 2024 2.51 2.78 2.50 2.76
767 NYSE LDI Thu, Feb 29, 2024 2.63 2.68 2.50 2.55
766 NYSE LDI Wed, Feb 28, 2024 2.69 2.74 2.59 2.60
765 NYSE LDI Tue, Feb 27, 2024 2.66 2.75 2.65 2.69
764 NYSE LDI Mon, Feb 26, 2024 2.68 2.75 2.66 2.67
763 NYSE LDI Fri, Feb 23, 2024 2.60 2.76 2.59 2.67
762 NYSE LDI Thu, Feb 22, 2024 2.59 2.66 2.57 2.58
761 NYSE LDI Wed, Feb 21, 2024 2.58 2.66 2.57 2.60
760 NYSE LDI Tue, Feb 20, 2024 2.48 2.63 2.48 2.60
759 NYSE LDI Fri, Feb 16, 2024 2.55 2.61 2.51 2.51
758 NYSE LDI Thu, Feb 15, 2024 2.47 2.65 2.47 2.62
757 NYSE LDI Wed, Feb 14, 2024 2.53 2.55 2.40 2.47
756 NYSE LDI Tue, Feb 13, 2024 2.48 2.49 2.32 2.39
755 NYSE LDI Mon, Feb 12, 2024 2.54 2.67 2.54 2.58
754 NYSE LDI Fri, Feb 9, 2024 2.61 2.62 2.48 2.56
753 NYSE LDI Thu, Feb 8, 2024 2.61 2.63 2.54 2.56
752 NYSE LDI Wed, Feb 7, 2024 2.60 2.65 2.52 2.57
751 NYSE LDI Tue, Feb 6, 2024 2.66 2.73 2.58 2.59
750 NYSE LDI Mon, Feb 5, 2024 2.76 2.76 2.56 2.64
749 NYSE LDI Fri, Feb 2, 2024 2.85 2.87 2.76 2.81
748 NYSE LDI Thu, Feb 1, 2024 2.85 2.97 2.83 2.87
747 NYSE LDI Wed, Jan 31, 2024 2.86 2.98 2.81 2.81
746 NYSE LDI Tue, Jan 30, 2024 3.01 3.07 2.92 2.96
745 NYSE LDI Mon, Jan 29, 2024 3.03 3.09 2.98 3.05
744 NYSE LDI Fri, Jan 26, 2024 3.04 3.10 3.00 3.00
743 NYSE LDI Thu, Jan 25, 2024 3.07 3.10 3.00 3.02
742 NYSE LDI Wed, Jan 24, 2024 3.17 3.17 2.98 3.01
741 NYSE LDI Tue, Jan 23, 2024 2.88 3.20 2.88 3.11
740 NYSE LDI Mon, Jan 22, 2024 2.70 2.89 2.69 2.88
739 NYSE LDI Fri, Jan 19, 2024 2.54 2.69 2.47 2.66
738 NYSE LDI Thu, Jan 18, 2024 2.55 2.58 2.50 2.54
737 NYSE LDI Wed, Jan 17, 2024 2.55 2.56 2.46 2.55
736 NYSE LDI Tue, Jan 16, 2024 2.79 2.80 2.56 2.57
735 NYSE LDI Fri, Jan 12, 2024 2.91 2.91 2.76 2.83
734 NYSE LDI Thu, Jan 11, 2024 2.99 3.00 2.70 2.83
733 NYSE LDI Wed, Jan 10, 2024 3.03 3.11 2.98 3.01
732 NYSE LDI Tue, Jan 9, 2024 3.10 3.17 2.95 3.07
731 NYSE LDI Mon, Jan 8, 2024 3.03 3.50 3.02 3.36
730 NYSE LDI Fri, Jan 5, 2024 3.19 3.29 3.09 3.23
729 NYSE LDI Thu, Jan 4, 2024 3.11 3.42 3.11 3.23
728 NYSE LDI Wed, Jan 3, 2024 3.35 3.35 2.95 3.16
727 NYSE LDI Tue, Jan 2, 2024 3.44 3.47 2.91 3.40
726 NYSE LDI Fri, Dec 29, 2023 3.71 3.71 3.50 3.52
725 NYSE LDI Thu, Dec 28, 2023 3.51 3.71 3.48 3.64
724 NYSE LDI Wed, Dec 27, 2023 3.49 3.51 3.38 3.51
723 NYSE LDI Tue, Dec 26, 2023 3.36 3.49 3.31 3.41
722 NYSE LDI Fri, Dec 22, 2023 3.33 3.54 3.23 3.33
721 NYSE LDI Thu, Dec 21, 2023 3.33 3.38 3.22 3.28
720 NYSE LDI Wed, Dec 20, 2023 3.21 3.49 3.09 3.30
719 NYSE LDI Tue, Dec 19, 2023 3.00 3.25 2.97 3.20
718 NYSE LDI Mon, Dec 18, 2023 2.74 2.97 2.60 2.97
717 NYSE LDI Fri, Dec 15, 2023 2.74 3.57 2.69 2.80
716 NYSE LDI Thu, Dec 14, 2023 2.27 2.70 2.24 2.69
715 NYSE LDI Wed, Dec 13, 2023 2.00 2.25 2.00 2.19
714 NYSE LDI Tue, Dec 12, 2023 2.07 2.12 2.02 2.02
713 NYSE LDI Mon, Dec 11, 2023 2.17 2.17 2.00 2.06
712 NYSE LDI Fri, Dec 8, 2023 2.09 2.18 2.09 2.15
711 NYSE LDI Thu, Dec 7, 2023 2.02 2.14 2.02 2.09
710 NYSE LDI Wed, Dec 6, 2023 1.94 2.08 1.93 2.05
709 NYSE LDI Tue, Dec 5, 2023 1.99 2.03 1.91 1.92
708 NYSE LDI Mon, Dec 4, 2023 1.98 2.07 1.96 1.99
707 NYSE LDI Fri, Dec 1, 2023 1.86 1.98 1.80 1.98
706 NYSE LDI Thu, Nov 30, 2023 1.90 1.90 1.84 1.84
705 NYSE LDI Wed, Nov 29, 2023 1.78 1.92 1.78 1.87
704 NYSE LDI Tue, Nov 28, 2023 1.77 1.81 1.70 1.80
703 NYSE LDI Mon, Nov 27, 2023 1.73 1.80 1.73 1.77
702 NYSE LDI Fri, Nov 24, 2023 1.75 1.81 1.72 1.77
701 NYSE LDI Wed, Nov 22, 2023 1.72 1.80 1.70 1.73
700 NYSE LDI Tue, Nov 21, 2023 1.70 1.76 1.67 1.69
699 NYSE LDI Mon, Nov 20, 2023 1.75 1.75 1.69 1.71
698 NYSE LDI Fri, Nov 17, 2023 1.75 1.84 1.72 1.75
697 NYSE LDI Thu, Nov 16, 2023 1.77 1.77 1.60 1.67
696 NYSE LDI Wed, Nov 15, 2023 1.65 1.77 1.62 1.76
695 NYSE LDI Tue, Nov 14, 2023 1.49 1.66 1.49 1.62
694 NYSE LDI Mon, Nov 13, 2023 1.39 1.46 1.35 1.43
693 NYSE LDI Fri, Nov 10, 2023 1.41 1.44 1.36 1.42
692 NYSE LDI Thu, Nov 9, 2023 1.56 1.56 1.39 1.41
691 NYSE LDI Wed, Nov 8, 2023 1.50 1.55 1.42 1.55
690 NYSE LDI Tue, Nov 7, 2023 1.40 1.47 1.38 1.43
689 NYSE LDI Mon, Nov 6, 2023 1.47 1.48 1.42 1.42
688 NYSE LDI Fri, Nov 3, 2023 1.40 1.58 1.40 1.49
687 NYSE LDI Thu, Nov 2, 2023 1.25 1.39 1.25 1.39
686 NYSE LDI Wed, Nov 1, 2023 1.25 1.27 1.19 1.21
685 NYSE LDI Tue, Oct 31, 2023 1.15 1.24 1.15 1.18
684 NYSE LDI Mon, Oct 30, 2023 1.26 1.28 1.14 1.18
683 NYSE LDI Fri, Oct 27, 2023 1.31 1.31 1.17 1.18
682 NYSE LDI Thu, Oct 26, 2023 1.21 1.29 1.15 1.28
681 NYSE LDI Wed, Oct 25, 2023 1.30 1.32 1.18 1.20
680 NYSE LDI Tue, Oct 24, 2023 1.32 1.38 1.27 1.30
679 NYSE LDI Mon, Oct 23, 2023 1.37 1.37 1.27 1.30
678 NYSE LDI Fri, Oct 20, 2023 1.36 1.39 1.36 1.37
677 NYSE LDI Thu, Oct 19, 2023 1.42 1.44 1.37 1.38
676 NYSE LDI Wed, Oct 18, 2023 1.42 1.47 1.40 1.45
675 NYSE LDI Tue, Oct 17, 2023 1.36 1.46 1.36 1.43
674 NYSE LDI Mon, Oct 16, 2023 1.38 1.43 1.37 1.39
673 NYSE LDI Fri, Oct 13, 2023 1.45 1.45 1.38 1.39
672 NYSE LDI Thu, Oct 12, 2023 1.49 1.49 1.40 1.42
671 NYSE LDI Wed, Oct 11, 2023 1.50 1.51 1.43 1.47
670 NYSE LDI Tue, Oct 10, 2023 1.45 1.49 1.43 1.45
669 NYSE LDI Mon, Oct 9, 2023 1.53 1.53 1.41 1.47
668 NYSE LDI Fri, Oct 6, 2023 1.55 1.55 1.49 1.53
667 NYSE LDI Thu, Oct 5, 2023 1.58 1.59 1.47 1.51
666 NYSE LDI Wed, Oct 4, 2023 1.58 1.58 1.48 1.55
665 NYSE LDI Tue, Oct 3, 2023 1.61 1.62 1.55 1.56
664 NYSE LDI Mon, Oct 2, 2023 1.70 1.71 1.60 1.61
663 NYSE LDI Fri, Sep 29, 2023 1.73 1.77 1.71 1.72
662 NYSE LDI Thu, Sep 28, 2023 1.73 1.75 1.71 1.73
661 NYSE LDI Wed, Sep 27, 2023 1.74 1.77 1.71 1.71
660 NYSE LDI Tue, Sep 26, 2023 1.71 1.78 1.71 1.72
659 NYSE LDI Mon, Sep 25, 2023 1.77 1.80 1.75 1.76
658 NYSE LDI Fri, Sep 22, 2023 1.81 1.84 1.77 1.80
657 NYSE LDI Thu, Sep 21, 2023 1.82 1.86 1.81 1.82
656 NYSE LDI Wed, Sep 20, 2023 1.84 1.90 1.84 1.86
655 NYSE LDI Tue, Sep 19, 2023 1.94 1.96 1.87 1.87
654 NYSE LDI Mon, Sep 18, 2023 1.87 1.99 1.85 1.93
653 NYSE LDI Fri, Sep 15, 2023 1.97 1.97 1.87 1.88
652 NYSE LDI Thu, Sep 14, 2023 1.92 1.95 1.89 1.95
651 NYSE LDI Wed, Sep 13, 2023 1.86 1.93 1.86 1.91
650 NYSE LDI Tue, Sep 12, 2023 1.88 1.95 1.88 1.89
649 NYSE LDI Mon, Sep 11, 2023 1.98 2.01 1.89 1.89
648 NYSE LDI Fri, Sep 8, 2023 2.00 2.01 1.93 1.94
647 NYSE LDI Thu, Sep 7, 2023 1.93 2.06 1.93 1.99
646 NYSE LDI Wed, Sep 6, 2023 1.93 2.06 1.92 1.94
645 NYSE LDI Tue, Sep 5, 2023 2.00 2.03 1.95 1.95
644 NYSE LDI Fri, Sep 1, 2023 1.92 2.07 1.92 2.03
643 NYSE LDI Thu, Aug 31, 2023 1.92 2.00 1.92 1.93
642 NYSE LDI Wed, Aug 30, 2023 1.92 1.94 1.89 1.91
641 NYSE LDI Tue, Aug 29, 2023 1.88 1.97 1.88 1.89
640 NYSE LDI Mon, Aug 28, 2023 1.85 1.92 1.85 1.89
639 NYSE LDI Fri, Aug 25, 2023 1.93 1.94 1.88 1.91
638 NYSE LDI Thu, Aug 24, 2023 1.90 1.96 1.89 1.93
637 NYSE LDI Wed, Aug 23, 2023 1.89 1.97 1.89 1.93
636 NYSE LDI Tue, Aug 22, 2023 1.95 1.95 1.88 1.90
635 NYSE LDI Mon, Aug 21, 2023 1.89 1.94 1.88 1.93
634 NYSE LDI Fri, Aug 18, 2023 1.89 1.94 1.88 1.90
633 NYSE LDI Thu, Aug 17, 2023 1.95 1.97 1.88 1.89
632 NYSE LDI Wed, Aug 16, 2023 1.98 2.00 1.93 1.96
631 NYSE LDI Tue, Aug 15, 2023 2.01 2.06 1.97 2.00
630 NYSE LDI Mon, Aug 14, 2023 2.12 2.13 2.00 2.05
629 NYSE LDI Fri, Aug 11, 2023 2.10 2.15 2.06 2.11
628 NYSE LDI Thu, Aug 10, 2023 2.23 2.29 2.09 2.12
627 NYSE LDI Wed, Aug 9, 2023 2.33 2.33 2.20 2.23
626 NYSE LDI Tue, Aug 8, 2023 2.18 2.23 2.13 2.22
625 NYSE LDI Mon, Aug 7, 2023 2.25 2.25 2.18 2.21
624 NYSE LDI Fri, Aug 4, 2023 2.25 2.30 2.16 2.21
623 NYSE LDI Thu, Aug 3, 2023 2.31 2.34 2.23 2.25
622 NYSE LDI Wed, Aug 2, 2023 2.33 2.36 2.29 2.32
621 NYSE LDI Tue, Aug 1, 2023 2.35 2.39 2.29 2.37
620 NYSE LDI Mon, Jul 31, 2023 2.42 2.53 2.33 2.35
619 NYSE LDI Fri, Jul 28, 2023 2.28 2.47 2.26 2.44
618 NYSE LDI Thu, Jul 27, 2023 2.30 2.40 2.29 2.29
617 NYSE LDI Wed, Jul 26, 2023 2.31 2.34 2.25 2.30
616 NYSE LDI Tue, Jul 25, 2023 2.31 2.37 2.27 2.28
615 NYSE LDI Mon, Jul 24, 2023 2.33 2.35 2.26 2.31
614 NYSE LDI Fri, Jul 21, 2023 2.25 2.31 2.24 2.29
613 NYSE LDI Thu, Jul 20, 2023 2.27 2.29 2.20 2.23
612 NYSE LDI Wed, Jul 19, 2023 2.24 2.33 2.20 2.27
611 NYSE LDI Tue, Jul 18, 2023 2.24 2.25 2.15 2.24
610 NYSE LDI Mon, Jul 17, 2023 2.15 2.29 2.14 2.24
609 NYSE LDI Fri, Jul 14, 2023 2.18 2.19 2.10 2.13
608 NYSE LDI Thu, Jul 13, 2023 2.15 2.21 2.14 2.17
607 NYSE LDI Wed, Jul 12, 2023 2.15 2.16 2.12 2.15
606 NYSE LDI Tue, Jul 11, 2023 2.07 2.13 2.07 2.13
605 NYSE LDI Mon, Jul 10, 2023 1.98 2.10 1.98 2.06
604 NYSE LDI Fri, Jul 7, 2023 2.00 2.03 1.97 2.01
603 NYSE LDI Thu, Jul 6, 2023 1.98 2.00 1.94 2.00
602 NYSE LDI Wed, Jul 5, 2023 2.09 2.10 1.96 1.99
601 NYSE LDI Mon, Jul 3, 2023 2.13 2.15 2.09 2.12
600 NYSE LDI Fri, Jun 30, 2023 2.10 2.13 2.07 2.12
599 NYSE LDI Thu, Jun 29, 2023 2.02 2.18 2.02 2.07
598 NYSE LDI Wed, Jun 28, 2023 2.04 2.08 1.98 2.06
597 NYSE LDI Tue, Jun 27, 2023 1.94 2.04 1.92 2.04
596 NYSE LDI Mon, Jun 26, 2023 1.96 2.00 1.92 1.93
595 NYSE LDI Fri, Jun 23, 2023 2.00 2.00 1.92 1.94
594 NYSE LDI Thu, Jun 22, 2023 2.03 2.06 1.95 2.04
593 NYSE LDI Wed, Jun 21, 2023 2.04 2.06 2.01 2.05
592 NYSE LDI Tue, Jun 20, 2023 2.00 2.08 1.98 2.04
591 NYSE LDI Fri, Jun 16, 2023 2.09 2.09 1.97 1.97
590 NYSE LDI Thu, Jun 15, 2023 2.15 2.15 1.96 2.07
589 NYSE LDI Wed, Jun 14, 2023 2.13 2.20 2.09 2.13
588 NYSE LDI Tue, Jun 13, 2023 2.17 2.26 2.12 2.12
587 NYSE LDI Mon, Jun 12, 2023 2.12 2.20 2.10 2.15
586 NYSE LDI Fri, Jun 9, 2023 2.15 2.15 2.06 2.13
585 NYSE LDI Thu, Jun 8, 2023 2.14 2.14 2.04 2.07
584 NYSE LDI Wed, Jun 7, 2023 2.11 2.20 2.06 2.13
583 NYSE LDI Tue, Jun 6, 2023 1.85 2.12 1.85 2.09
582 NYSE LDI Mon, Jun 5, 2023 1.87 1.92 1.85 1.91
581 NYSE LDI Fri, Jun 2, 2023 1.89 1.94 1.87 1.91
580 NYSE LDI Thu, Jun 1, 2023 1.85 1.92 1.81 1.89
579 NYSE LDI Wed, May 31, 2023 1.89 1.93 1.80 1.83
578 NYSE LDI Tue, May 30, 2023 1.93 1.99 1.90 1.94
577 NYSE LDI Fri, May 26, 2023 1.90 1.93 1.85 1.90
576 NYSE LDI Thu, May 25, 2023 2.05 2.07 1.87 1.93
575 NYSE LDI Wed, May 24, 2023 2.02 2.09 1.97 2.07
574 NYSE LDI Tue, May 23, 2023 2.00 2.09 1.99 2.01
573 NYSE LDI Mon, May 22, 2023 1.81 2.09 1.81 2.03
572 NYSE LDI Fri, May 19, 2023 1.78 1.84 1.78 1.84
571 NYSE LDI Thu, May 18, 2023 1.81 1.83 1.76 1.78
570 NYSE LDI Wed, May 17, 2023 1.70 1.86 1.69 1.83
569 NYSE LDI Tue, May 16, 2023 1.68 1.73 1.66 1.68
568 NYSE LDI Mon, May 15, 2023 1.75 1.81 1.68 1.69
567 NYSE LDI Fri, May 12, 2023 1.86 1.93 1.79 1.82
566 NYSE LDI Thu, May 11, 2023 1.74 1.87 1.74 1.86
565 NYSE LDI Wed, May 10, 2023 1.90 1.95 1.72 1.79
564 NYSE LDI Tue, May 9, 2023 1.72 1.79 1.66 1.75
563 NYSE LDI Mon, May 8, 2023 1.70 1.72 1.65 1.70
562 NYSE LDI Fri, May 5, 2023 1.58 1.72 1.58 1.70
561 NYSE LDI Thu, May 4, 2023 1.58 1.58 1.53 1.56
560 NYSE LDI Wed, May 3, 2023 1.59 1.60 1.56 1.57
559 NYSE LDI Tue, May 2, 2023 1.67 1.67 1.58 1.60
558 NYSE LDI Mon, May 1, 2023 1.80 1.85 1.59 1.65
557 NYSE LDI Fri, Apr 28, 2023 1.74 1.84 1.72 1.83
556 NYSE LDI Thu, Apr 27, 2023 1.70 1.78 1.67 1.76
555 NYSE LDI Wed, Apr 26, 2023 1.65 1.74 1.65 1.65
554 NYSE LDI Tue, Apr 25, 2023 1.81 1.81 1.67 1.67
553 NYSE LDI Mon, Apr 24, 2023 1.70 1.84 1.69 1.79
552 NYSE LDI Fri, Apr 21, 2023 1.72 1.77 1.69 1.74
551 NYSE LDI Thu, Apr 20, 2023 1.69 1.70 1.65 1.68
550 NYSE LDI Wed, Apr 19, 2023 1.80 1.80 1.67 1.69
549 NYSE LDI Tue, Apr 18, 2023 1.69 1.78 1.69 1.77
548 NYSE LDI Mon, Apr 17, 2023 1.74 1.74 1.65 1.67
547 NYSE LDI Fri, Apr 14, 2023 1.79 1.79 1.64 1.69
546 NYSE LDI Thu, Apr 13, 2023 1.75 1.79 1.74 1.77
545 NYSE LDI Wed, Apr 12, 2023 1.68 1.75 1.65 1.74
544 NYSE LDI Tue, Apr 11, 2023 1.55 1.68 1.55 1.67
543 NYSE LDI Mon, Apr 10, 2023 1.50 1.52 1.48 1.52
542 NYSE LDI Thu, Apr 6, 2023 1.47 1.50 1.43 1.47
541 NYSE LDI Wed, Apr 5, 2023 1.52 1.52 1.38 1.49
540 NYSE LDI Tue, Apr 4, 2023 1.50 1.50 1.45 1.49
539 NYSE LDI Mon, Apr 3, 2023 1.62 1.62 1.47 1.50
538 NYSE LDI Fri, Mar 31, 2023 1.60 1.67 1.59 1.61
537 NYSE LDI Thu, Mar 30, 2023 1.65 1.70 1.54 1.57
536 NYSE LDI Wed, Mar 29, 2023 1.71 1.71 1.64 1.67
535 NYSE LDI Tue, Mar 28, 2023 1.75 1.75 1.62 1.65
534 NYSE LDI Mon, Mar 27, 2023 1.71 1.77 1.59 1.68
533 NYSE LDI Fri, Mar 24, 2023 1.71 1.71 1.63 1.65
532 NYSE LDI Thu, Mar 23, 2023 1.79 1.82 1.71 1.74
531 NYSE LDI Wed, Mar 22, 2023 1.87 1.87 1.77 1.79
530 NYSE LDI Tue, Mar 21, 2023 1.79 1.83 1.75 1.83
529 NYSE LDI Mon, Mar 20, 2023 1.75 1.81 1.73 1.76
528 NYSE LDI Fri, Mar 17, 2023 1.79 1.82 1.73 1.79
527 NYSE LDI Thu, Mar 16, 2023 1.77 1.83 1.68 1.79
526 NYSE LDI Wed, Mar 15, 2023 1.67 1.79 1.63 1.79
525 NYSE LDI Tue, Mar 14, 2023 1.81 1.88 1.72 1.72
524 NYSE LDI Mon, Mar 13, 2023 1.65 1.79 1.57 1.76
523 NYSE LDI Fri, Mar 10, 2023 1.77 1.77 1.65 1.70
522 NYSE LDI Thu, Mar 9, 2023 1.70 1.88 1.69 1.80
521 NYSE LDI Wed, Mar 8, 2023 1.89 1.92 1.82 1.89
520 NYSE LDI Tue, Mar 7, 2023 1.96 1.97 1.89 1.89
519 NYSE LDI Mon, Mar 6, 2023 2.03 2.15 1.90 1.93
518 NYSE LDI Fri, Mar 3, 2023 1.86 2.03 1.86 2.02
517 NYSE LDI Thu, Mar 2, 2023 1.84 1.92 1.83 1.84
516 NYSE LDI Wed, Mar 1, 2023 2.07 2.07 1.83 1.85
515 NYSE LDI Tue, Feb 28, 2023 2.09 2.12 2.03 2.08
514 NYSE LDI Mon, Feb 27, 2023 1.97 2.07 1.97 2.06
513 NYSE LDI Fri, Feb 24, 2023 2.00 2.14 1.96 1.99
512 NYSE LDI Thu, Feb 23, 2023 2.15 2.15 2.03 2.06
511 NYSE LDI Wed, Feb 22, 2023 2.16 2.22 2.04 2.11
510 NYSE LDI Tue, Feb 21, 2023 2.20 2.24 2.15 2.16
509 NYSE LDI Fri, Feb 17, 2023 2.19 2.29 2.19 2.27
508 NYSE LDI Thu, Feb 16, 2023 2.22 2.30 2.18 2.24
507 NYSE LDI Wed, Feb 15, 2023 2.23 2.29 2.21 2.26
506 NYSE LDI Tue, Feb 14, 2023 2.37 2.40 2.20 2.25
505 NYSE LDI Mon, Feb 13, 2023 2.30 2.46 2.25 2.42
504 NYSE LDI Fri, Feb 10, 2023 2.15 2.34 2.15 2.30
503 NYSE LDI Thu, Feb 9, 2023 2.49 2.52 2.15 2.17
502 NYSE LDI Wed, Feb 8, 2023 2.57 2.59 2.38 2.41
501 NYSE LDI Tue, Feb 7, 2023 2.55 2.64 2.53 2.61
500 NYSE LDI Mon, Feb 6, 2023 2.74 2.74 2.54 2.57
499 NYSE LDI Fri, Feb 3, 2023 2.95 2.95 2.74 2.78
498 NYSE LDI Thu, Feb 2, 2023 2.65 3.02 2.58 2.80
497 NYSE LDI Wed, Feb 1, 2023 2.65 2.65 2.51 2.57
496 NYSE LDI Tue, Jan 31, 2023 2.69 2.83 2.57 2.63
495 NYSE LDI Mon, Jan 30, 2023 2.67 2.71 2.52 2.58
494 NYSE LDI Fri, Jan 27, 2023 2.30 2.74 2.26 2.66
493 NYSE LDI Thu, Jan 26, 2023 2.27 2.34 2.19 2.34
492 NYSE LDI Wed, Jan 25, 2023 2.25 2.32 2.21 2.24
491 NYSE LDI Tue, Jan 24, 2023 2.34 2.34 2.23 2.30
490 NYSE LDI Mon, Jan 23, 2023 2.29 2.34 2.27 2.32
489 NYSE LDI Fri, Jan 20, 2023 2.19 2.32 2.15 2.27
488 NYSE LDI Thu, Jan 19, 2023 2.24 2.24 2.06 2.15
487 NYSE LDI Wed, Jan 18, 2023 2.25 2.30 2.21 2.23
486 NYSE LDI Tue, Jan 17, 2023 2.24 2.32 2.19 2.22
485 NYSE LDI Fri, Jan 13, 2023 2.50 2.50 2.12 2.26
484 NYSE LDI Thu, Jan 12, 2023 2.38 2.48 2.27 2.47
483 NYSE LDI Wed, Jan 11, 2023 2.32 2.39 2.28 2.32
482 NYSE LDI Tue, Jan 10, 2023 2.08 2.32 2.08 2.32
481 NYSE LDI Mon, Jan 9, 2023 2.02 2.17 2.00 2.13
480 NYSE LDI Fri, Jan 6, 2023 1.95 2.13 1.95 2.06
479 NYSE LDI Thu, Jan 5, 2023 1.81 1.98 1.80 1.95
478 NYSE LDI Wed, Jan 4, 2023 1.64 1.94 1.64 1.86
477 NYSE LDI Tue, Jan 3, 2023 1.64 1.66 1.59 1.63
476 NYSE LDI Fri, Dec 30, 2022 1.58 1.65 1.58 1.65
475 NYSE LDI Thu, Dec 29, 2022 1.58 1.66 1.56 1.63
474 NYSE LDI Wed, Dec 28, 2022 1.50 1.62 1.49 1.60
473 NYSE LDI Tue, Dec 27, 2022 1.54 1.57 1.50 1.52
472 NYSE LDI Fri, Dec 23, 2022 1.49 1.57 1.48 1.57
471 NYSE LDI Thu, Dec 22, 2022 1.43 1.49 1.42 1.49
470 NYSE LDI Wed, Dec 21, 2022 1.49 1.52 1.42 1.45
469 NYSE LDI Tue, Dec 20, 2022 1.58 1.58 1.45 1.47
468 NYSE LDI Mon, Dec 19, 2022 1.57 1.63 1.55 1.57
467 NYSE LDI Fri, Dec 16, 2022 1.60 1.62 1.58 1.61
466 NYSE LDI Thu, Dec 15, 2022 1.62 1.67 1.59 1.62
465 NYSE LDI Wed, Dec 14, 2022 1.68 1.73 1.63 1.68
464 NYSE LDI Tue, Dec 13, 2022 1.80 1.86 1.66 1.68
463 NYSE LDI Mon, Dec 12, 2022 1.68 1.80 1.64 1.75
462 NYSE LDI Fri, Dec 9, 2022 1.64 1.78 1.62 1.71
461 NYSE LDI Thu, Dec 8, 2022 1.54 1.64 1.54 1.62
460 NYSE LDI Wed, Dec 7, 2022 1.57 1.64 1.51 1.55
459 NYSE LDI Tue, Dec 6, 2022 1.65 1.67 1.53 1.58
458 NYSE LDI Mon, Dec 5, 2022 1.67 1.70 1.60 1.64
457 NYSE LDI Fri, Dec 2, 2022 1.55 1.63 1.51 1.62
456 NYSE LDI Thu, Dec 1, 2022 1.64 1.64 1.51 1.51
455 NYSE LDI Wed, Nov 30, 2022 1.56 1.67 1.52 1.66
454 NYSE LDI Tue, Nov 29, 2022 1.55 1.59 1.52 1.56
453 NYSE LDI Mon, Nov 28, 2022 1.52 1.57 1.48 1.56
452 NYSE LDI Fri, Nov 25, 2022 1.56 1.57 1.50 1.55
451 NYSE LDI Wed, Nov 23, 2022 1.48 1.57 1.43 1.55
450 NYSE LDI Tue, Nov 22, 2022 1.51 1.53 1.49 1.51
449 NYSE LDI Mon, Nov 21, 2022 1.53 1.53 1.46 1.50
448 NYSE LDI Fri, Nov 18, 2022 1.52 1.56 1.52 1.53
447 NYSE LDI Thu, Nov 17, 2022 1.53 1.53 1.48 1.52
446 NYSE LDI Wed, Nov 16, 2022 1.54 1.59 1.51 1.54
445 NYSE LDI Tue, Nov 15, 2022 1.50 1.61 1.49 1.53
444 NYSE LDI Mon, Nov 14, 2022 1.62 1.62 1.47 1.51
443 NYSE LDI Fri, Nov 11, 2022 1.52 1.65 1.52 1.63
442 NYSE LDI Thu, Nov 10, 2022 1.41 1.60 1.41 1.51
441 NYSE LDI Wed, Nov 9, 2022 1.53 1.55 1.35 1.35
440 NYSE LDI Tue, Nov 8, 2022 1.65 1.68 1.46 1.46
439 NYSE LDI Mon, Nov 7, 2022 1.64 1.70 1.56 1.66
438 NYSE LDI Fri, Nov 4, 2022 1.54 1.58 1.51 1.53
437 NYSE LDI Thu, Nov 3, 2022 1.57 1.57 1.48 1.53
436 NYSE LDI Wed, Nov 2, 2022 1.64 1.67 1.53 1.53
435 NYSE LDI Tue, Nov 1, 2022 1.80 1.81 1.62 1.66
434 NYSE LDI Mon, Oct 31, 2022 1.75 1.78 1.71 1.78
433 NYSE LDI Fri, Oct 28, 2022 1.60 1.79 1.59 1.77
432 NYSE LDI Thu, Oct 27, 2022 1.61 1.63 1.56 1.57
431 NYSE LDI Wed, Oct 26, 2022 1.57 1.64 1.55 1.57
430 NYSE LDI Tue, Oct 25, 2022 1.52 1.58 1.50 1.57
429 NYSE LDI Mon, Oct 24, 2022 1.49 1.52 1.41 1.50
428 NYSE LDI Fri, Oct 21, 2022 1.47 1.52 1.43 1.47
427 NYSE LDI Thu, Oct 20, 2022 1.38 1.50 1.38 1.44
426 NYSE LDI Wed, Oct 19, 2022 1.38 1.45 1.36 1.37
425 NYSE LDI Tue, Oct 18, 2022 1.35 1.39 1.33 1.36
424 NYSE LDI Mon, Oct 17, 2022 1.40 1.46 1.32 1.34
423 NYSE LDI Fri, Oct 14, 2022 1.38 1.47 1.34 1.46
422 NYSE LDI Thu, Oct 13, 2022 1.35 1.40 1.27 1.37
421 NYSE LDI Wed, Oct 12, 2022 1.39 1.47 1.34 1.40
420 NYSE LDI Tue, Oct 11, 2022 1.30 1.38 1.30 1.36
419 NYSE LDI Mon, Oct 10, 2022 1.32 1.32 1.25 1.30
418 NYSE LDI Fri, Oct 7, 2022 1.31 1.33 1.27 1.28
417 NYSE LDI Thu, Oct 6, 2022 1.35 1.41 1.31 1.33
416 NYSE LDI Wed, Oct 5, 2022 1.37 1.41 1.34 1.36
415 NYSE LDI Tue, Oct 4, 2022 1.39 1.46 1.33 1.43
414 NYSE LDI Mon, Oct 3, 2022 1.37 1.38 1.31 1.36
413 NYSE LDI Fri, Sep 30, 2022 1.35 1.40 1.30 1.32
412 NYSE LDI Thu, Sep 29, 2022 1.30 1.38 1.30 1.34
411 NYSE LDI Wed, Sep 28, 2022 1.34 1.43 1.33 1.36
410 NYSE LDI Tue, Sep 27, 2022 1.33 1.37 1.29 1.31
409 NYSE LDI Mon, Sep 26, 2022 1.32 1.35 1.25 1.30
408 NYSE LDI Fri, Sep 23, 2022 1.34 1.34 1.25 1.29
407 NYSE LDI Thu, Sep 22, 2022 1.49 1.50 1.33 1.34
406 NYSE LDI Wed, Sep 21, 2022 1.48 1.54 1.43 1.51
405 NYSE LDI Tue, Sep 20, 2022 1.50 1.52 1.46 1.47
404 NYSE LDI Mon, Sep 19, 2022 1.54 1.60 1.47 1.51
403 NYSE LDI Fri, Sep 16, 2022 1.59 1.62 1.55 1.57
402 NYSE LDI Thu, Sep 15, 2022 1.62 1.68 1.60 1.60
401 NYSE LDI Wed, Sep 14, 2022 1.65 1.67 1.60 1.64
400 NYSE LDI Tue, Sep 13, 2022 1.68 1.70 1.57 1.59
399 NYSE LDI Mon, Sep 12, 2022 1.80 1.85 1.68 1.71
398 NYSE LDI Fri, Sep 9, 2022 1.66 1.79 1.65 1.78
397 NYSE LDI Thu, Sep 8, 2022 1.66 1.71 1.63 1.66
396 NYSE LDI Wed, Sep 7, 2022 1.63 1.70 1.60 1.66
395 NYSE LDI Tue, Sep 6, 2022 1.70 1.73 1.60 1.61
394 NYSE LDI Fri, Sep 2, 2022 1.74 1.75 1.66 1.71
393 NYSE LDI Thu, Sep 1, 2022 1.68 1.72 1.63 1.69
392 NYSE LDI Wed, Aug 31, 2022 1.65 1.67 1.61 1.65
391 NYSE LDI Tue, Aug 30, 2022 1.61 1.64 1.60 1.62
390 NYSE LDI Mon, Aug 29, 2022 1.60 1.64 1.59 1.59
389 NYSE LDI Fri, Aug 26, 2022 1.70 1.70 1.60 1.63
388 NYSE LDI Thu, Aug 25, 2022 1.67 1.69 1.64 1.68
387 NYSE LDI Wed, Aug 24, 2022 1.61 1.64 1.59 1.63
386 NYSE LDI Tue, Aug 23, 2022 1.63 1.63 1.60 1.61
385 NYSE LDI Mon, Aug 22, 2022 1.62 1.66 1.60 1.63
384 NYSE LDI Fri, Aug 19, 2022 1.67 1.68 1.63 1.66
383 NYSE LDI Thu, Aug 18, 2022 1.75 1.75 1.66 1.72
382 NYSE LDI Wed, Aug 17, 2022 1.79 1.79 1.72 1.76
381 NYSE LDI Tue, Aug 16, 2022 1.77 1.82 1.66 1.81
380 NYSE LDI Mon, Aug 15, 2022 2.05 2.05 1.65 1.72
379 NYSE LDI Fri, Aug 12, 2022 2.11 2.15 2.02 2.04
378 NYSE LDI Thu, Aug 11, 2022 1.92 2.11 1.91 2.08
377 NYSE LDI Wed, Aug 10, 2022 1.79 1.93 1.74 1.92
376 NYSE LDI Tue, Aug 9, 2022 1.94 1.94 1.78 1.84
375 NYSE LDI Mon, Aug 8, 2022 1.90 2.02 1.89 1.93
374 NYSE LDI Fri, Aug 5, 2022 1.91 1.91 1.79 1.85
373 NYSE LDI Thu, Aug 4, 2022 1.92 1.97 1.85 1.87
372 NYSE LDI Wed, Aug 3, 2022 1.90 1.99 1.86 1.95
371 NYSE LDI Tue, Aug 2, 2022 1.80 1.89 1.76 1.87
370 NYSE LDI Mon, Aug 1, 2022 1.76 1.83 1.68 1.79
369 NYSE LDI Fri, Jul 29, 2022 1.78 1.84 1.75 1.78
368 NYSE LDI Thu, Jul 28, 2022 1.68 1.84 1.66 1.77
367 NYSE LDI Wed, Jul 27, 2022 1.62 1.68 1.60 1.67
366 NYSE LDI Tue, Jul 26, 2022 1.54 1.63 1.51 1.58
365 NYSE LDI Mon, Jul 25, 2022 1.67 1.67 1.54 1.56
364 NYSE LDI Fri, Jul 22, 2022 1.70 1.77 1.62 1.66
363 NYSE LDI Thu, Jul 21, 2022 1.71 1.77 1.66 1.71
362 NYSE LDI Wed, Jul 20, 2022 1.69 1.77 1.68 1.74
361 NYSE LDI Tue, Jul 19, 2022 1.60 1.69 1.57 1.67
360 NYSE LDI Mon, Jul 18, 2022 1.62 1.64 1.53 1.55
359 NYSE LDI Fri, Jul 15, 2022 1.65 1.65 1.57 1.59
358 NYSE LDI Thu, Jul 14, 2022 1.53 1.68 1.51 1.63
357 NYSE LDI Wed, Jul 13, 2022 1.61 1.61 1.47 1.59
356 NYSE LDI Tue, Jul 12, 2022 1.48 1.81 1.47 1.70
355 NYSE LDI Mon, Jul 11, 2022 1.66 1.66 1.40 1.46
354 NYSE LDI Fri, Jul 8, 2022 1.54 1.71 1.54 1.66
353 NYSE LDI Thu, Jul 7, 2022 1.46 1.58 1.46 1.57
352 NYSE LDI Wed, Jul 6, 2022 1.42 1.46 1.39 1.46
351 NYSE LDI Tue, Jul 5, 2022 1.50 1.50 1.36 1.39
350 NYSE LDI Fri, Jul 1, 2022 1.42 1.56 1.42 1.49
349 NYSE LDI Thu, Jun 30, 2022 1.45 1.46 1.34 1.44
348 NYSE LDI Wed, Jun 29, 2022 1.46 1.48 1.37 1.45
347 NYSE LDI Tue, Jun 28, 2022 1.39 1.50 1.38 1.48
346 NYSE LDI Mon, Jun 27, 2022 1.50 1.52 1.38 1.38
345 NYSE LDI Fri, Jun 24, 2022 1.51 1.52 1.45 1.48
344 NYSE LDI Thu, Jun 23, 2022 1.49 1.51 1.44 1.48
343 NYSE LDI Wed, Jun 22, 2022 1.45 1.52 1.41 1.46
342 NYSE LDI Tue, Jun 21, 2022 1.59 1.62 1.44 1.45
341 NYSE LDI Fri, Jun 17, 2022 1.72 1.74 1.52 1.52
340 NYSE LDI Thu, Jun 16, 2022 1.81 1.89 1.69 1.72
339 NYSE LDI Wed, Jun 15, 2022 2.01 2.01 1.81 1.89
338 NYSE LDI Tue, Jun 14, 2022 2.15 2.15 1.97 2.00
337 NYSE LDI Mon, Jun 13, 2022 2.37 2.38 2.02 2.12
336 NYSE LDI Fri, Jun 10, 2022 2.54 2.58 2.42 2.44
335 NYSE LDI Thu, Jun 9, 2022 2.66 2.70 2.53 2.60
334 NYSE LDI Wed, Jun 8, 2022 2.63 2.83 2.62 2.66
333 NYSE LDI Tue, Jun 7, 2022 2.67 2.77 2.62 2.67
332 NYSE LDI Mon, Jun 6, 2022 2.68 2.75 2.65 2.68
331 NYSE LDI Fri, Jun 3, 2022 2.81 2.84 2.69 2.71
330 NYSE LDI Thu, Jun 2, 2022 2.74 2.93 2.73 2.85
329 NYSE LDI Wed, Jun 1, 2022 2.77 2.79 2.64 2.73
328 NYSE LDI Tue, May 31, 2022 2.82 2.86 2.71 2.73
327 NYSE LDI Fri, May 27, 2022 2.87 2.94 2.74 2.80
326 NYSE LDI Thu, May 26, 2022 2.68 2.87 2.68 2.85
325 NYSE LDI Wed, May 25, 2022 2.75 2.88 2.70 2.72
324 NYSE LDI Tue, May 24, 2022 2.66 2.74 2.42 2.74
323 NYSE LDI Mon, May 23, 2022 2.79 2.79 2.55 2.75
322 NYSE LDI Fri, May 20, 2022 2.74 2.96 2.61 2.76
321 NYSE LDI Thu, May 19, 2022 2.55 2.77 2.51 2.73
320 NYSE LDI Wed, May 18, 2022 2.55 2.68 2.48 2.54
319 NYSE LDI Tue, May 17, 2022 2.44 2.56 2.44 2.55
318 NYSE LDI Mon, May 16, 2022 2.34 2.55 2.16 2.37
317 NYSE LDI Fri, May 13, 2022 2.32 2.52 2.30 2.37
316 NYSE LDI Thu, May 12, 2022 2.07 2.28 2.03 2.28
315 NYSE LDI Wed, May 11, 2022 2.26 2.43 2.04 2.16
314 NYSE LDI Tue, May 10, 2022 2.02 2.40 2.00 2.38
313 NYSE LDI Mon, May 9, 2022 2.73 2.88 2.67 2.70
312 NYSE LDI Fri, May 6, 2022 2.82 2.87 2.66 2.81
311 NYSE LDI Thu, May 5, 2022 2.93 2.96 2.74 2.83
310 NYSE LDI Wed, May 4, 2022 3.00 3.09 2.89 2.97
309 NYSE LDI Tue, May 3, 2022 2.97 3.17 2.96 3.04
308 NYSE LDI Mon, May 2, 2022 3.10 3.11 2.85 2.94
307 NYSE LDI Fri, Apr 29, 2022 3.19 3.28 3.03 3.05
306 NYSE LDI Thu, Apr 28, 2022 3.06 3.23 3.01 3.22
305 NYSE LDI Wed, Apr 27, 2022 3.10 3.24 3.04 3.08
304 NYSE LDI Tue, Apr 26, 2022 3.39 3.47 3.06 3.09
303 NYSE LDI Mon, Apr 25, 2022 3.30 3.45 3.26 3.40
302 NYSE LDI Fri, Apr 22, 2022 3.32 3.40 3.28 3.35
301 NYSE LDI Thu, Apr 21, 2022 3.46 3.46 3.33 3.36
300 NYSE LDI Wed, Apr 20, 2022 3.46 3.54 3.37 3.39
299 NYSE LDI Tue, Apr 19, 2022 3.34 3.58 3.34 3.47
298 NYSE LDI Mon, Apr 18, 2022 3.39 3.48 3.33 3.35
297 NYSE LDI Thu, Apr 14, 2022 3.47 3.55 3.33 3.33
296 NYSE LDI Wed, Apr 13, 2022 3.34 3.51 3.34 3.47
295 NYSE LDI Tue, Apr 12, 2022 3.46 3.48 3.33 3.37
294 NYSE LDI Mon, Apr 11, 2022 3.48 3.49 3.34 3.40
293 NYSE LDI Fri, Apr 8, 2022 3.58 3.59 3.50 3.51
292 NYSE LDI Thu, Apr 7, 2022 3.59 3.78 3.54 3.59
291 NYSE LDI Wed, Apr 6, 2022 3.82 3.82 3.60 3.64
290 NYSE LDI Tue, Apr 5, 2022 4.10 4.10 3.82 3.85
289 NYSE LDI Mon, Apr 4, 2022 3.99 4.21 3.95 4.12
288 NYSE LDI Fri, Apr 1, 2022 4.15 4.15 3.94 4.04
287 NYSE LDI Thu, Mar 31, 2022 4.25 4.26 4.08 4.07
286 NYSE LDI Wed, Mar 30, 2022 4.30 4.35 4.17 4.26
285 NYSE LDI Tue, Mar 29, 2022 4.15 4.34 4.08 4.32
284 NYSE LDI Mon, Mar 28, 2022 4.26 4.31 4.05 4.18
283 NYSE LDI Fri, Mar 25, 2022 4.47 4.47 4.09 4.14
282 NYSE LDI Thu, Mar 24, 2022 4.38 4.46 4.26 4.44
281 NYSE LDI Wed, Mar 23, 2022 4.33 4.47 4.27 4.33
280 NYSE LDI Tue, Mar 22, 2022 4.15 4.42 4.15 4.39
279 NYSE LDI Mon, Mar 21, 2022 4.33 4.35 4.10 4.21
278 NYSE LDI Fri, Mar 18, 2022 4.21 4.35 4.11 4.34
277 NYSE LDI Thu, Mar 17, 2022 4.08 4.25 4.05 4.23
276 NYSE LDI Wed, Mar 16, 2022 3.97 4.15 3.92 4.15
275 NYSE LDI Tue, Mar 15, 2022 3.61 3.89 3.60 3.88
274 NYSE LDI Mon, Mar 14, 2022 3.65 3.74 3.59 3.65
273 NYSE LDI Fri, Mar 11, 2022 3.79 3.79 3.61 3.67
272 NYSE LDI Thu, Mar 10, 2022 3.81 3.83 3.67 3.73
271 NYSE LDI Wed, Mar 9, 2022 3.88 4.01 3.84 3.91
270 NYSE LDI Tue, Mar 8, 2022 3.78 3.96 3.67 3.81
269 NYSE LDI Mon, Mar 7, 2022 4.05 4.13 3.76 3.78
268 NYSE LDI Fri, Mar 4, 2022 4.11 4.19 4.01 4.04
267 NYSE LDI Thu, Mar 3, 2022 4.30 4.31 4.06 4.08
266 NYSE LDI Wed, Mar 2, 2022 4.22 4.37 4.10 4.31
265 NYSE LDI Tue, Mar 1, 2022 4.05 4.28 4.04 4.22
264 NYSE LDI Mon, Feb 28, 2022 4.36 4.40 4.12 4.13
263 NYSE LDI Fri, Feb 25, 2022 4.21 4.40 4.13 4.33
262 NYSE LDI Thu, Feb 24, 2022 3.82 4.24 3.73 4.21
261 NYSE LDI Wed, Feb 23, 2022 4.19 4.28 3.98 4.02
260 NYSE LDI Tue, Feb 22, 2022 4.50 4.57 4.13 4.13
259 NYSE LDI Fri, Feb 18, 2022 4.40 4.71 4.38 4.50
258 NYSE LDI Thu, Feb 17, 2022 4.27 4.44 4.06 4.34
257 NYSE LDI Wed, Feb 16, 2022 4.15 4.24 4.07 4.18
256 NYSE LDI Tue, Feb 15, 2022 4.06 4.18 4.01 4.15
255 NYSE LDI Mon, Feb 14, 2022 4.13 4.29 4.00 4.03
254 NYSE LDI Fri, Feb 11, 2022 4.04 4.22 4.03 4.14
253 NYSE LDI Thu, Feb 10, 2022 4.01 4.28 3.92 3.95
252 NYSE LDI Wed, Feb 9, 2022 4.05 4.19 4.02 4.10
251 NYSE LDI Tue, Feb 8, 2022 3.83 4.18 3.76 4.14
250 NYSE LDI Mon, Feb 7, 2022 3.74 3.78 3.55 3.57
249 NYSE LDI Fri, Feb 4, 2022 3.77 3.79 3.74 3.77
248 NYSE LDI Thu, Feb 3, 2022 3.99 4.00 3.55 3.81
247 NYSE LDI Wed, Feb 2, 2022 4.30 4.30 4.00 4.02
246 NYSE LDI Tue, Feb 1, 2022 4.13 4.54 4.01 4.46
245 NYSE LDI Mon, Jan 31, 2022 4.40 4.72 4.34 4.69
244 NYSE LDI Fri, Jan 28, 2022 4.50 4.57 4.36 4.42
243 NYSE LDI Thu, Jan 27, 2022 4.65 4.72 4.51 4.54
242 NYSE LDI Wed, Jan 26, 2022 4.83 4.83 4.58 4.65
241 NYSE LDI Tue, Jan 25, 2022 4.54 4.75 4.54 4.70
240 NYSE LDI Mon, Jan 24, 2022 4.79 4.79 4.33 4.70
239 NYSE LDI Fri, Jan 21, 2022 4.85 4.85 4.56 4.78
238 NYSE LDI Thu, Jan 20, 2022 5.29 5.31 4.91 4.96
237 NYSE LDI Wed, Jan 19, 2022 5.39 5.51 5.11 5.22
236 NYSE LDI Tue, Jan 18, 2022 5.10 5.35 4.98 5.21
235 NYSE LDI Fri, Jan 14, 2022 4.76 4.92 4.57 4.90
234 NYSE LDI Thu, Jan 13, 2022 4.81 4.95 4.75 4.78
233 NYSE LDI Wed, Jan 12, 2022 4.94 4.95 4.76 4.87
232 NYSE LDI Tue, Jan 11, 2022 4.64 4.94 4.63 4.82
231 NYSE LDI Mon, Jan 10, 2022 4.91 4.91 4.50 4.59
230 NYSE LDI Fri, Jan 7, 2022 4.98 5.06 4.85 4.89
229 NYSE LDI Thu, Jan 6, 2022 5.10 5.29 4.91 4.96
228 NYSE LDI Wed, Jan 5, 2022 5.52 5.57 5.13 5.13
227 NYSE LDI Tue, Jan 4, 2022 5.34 5.37 5.04 5.22
226 NYSE LDI Mon, Jan 3, 2022 4.85 5.18 4.64 5.10
225 NYSE LDI Fri, Dec 31, 2021 4.65 4.87 4.51 4.80
224 NYSE LDI Thu, Dec 30, 2021 4.51 4.85 4.48 4.67
223 NYSE LDI Wed, Dec 29, 2021 4.61 4.61 4.45 4.52
222 NYSE LDI Tue, Dec 28, 2021 4.68 4.77 4.53 4.65
221 NYSE LDI Mon, Dec 27, 2021 4.70 4.77 4.59 4.65
220 NYSE LDI Thu, Dec 23, 2021 4.82 4.85 4.59 4.76
219 NYSE LDI Wed, Dec 22, 2021 4.62 4.81 4.56 4.80
218 NYSE LDI Tue, Dec 21, 2021 4.50 4.66 4.47 4.61
217 NYSE LDI Mon, Dec 20, 2021 4.39 4.49 4.25 4.49
216 NYSE LDI Fri, Dec 17, 2021 4.71 4.72 4.46 4.49
215 NYSE LDI Thu, Dec 16, 2021 4.40 4.72 4.31 4.71
214 NYSE LDI Wed, Dec 15, 2021 4.59 4.61 4.24 4.30
213 NYSE LDI Tue, Dec 14, 2021 4.56 4.71 4.55 4.59
212 NYSE LDI Mon, Dec 13, 2021 4.80 4.81 4.46 4.59
211 NYSE LDI Fri, Dec 10, 2021 4.82 4.93 4.69 4.71
210 NYSE LDI Thu, Dec 9, 2021 4.88 4.91 4.70 4.78
209 NYSE LDI Wed, Dec 8, 2021 4.92 5.01 4.87 4.94
208 NYSE LDI Tue, Dec 7, 2021 4.85 5.19 4.80 4.92
207 NYSE LDI Mon, Dec 6, 2021 4.90 4.90 4.60 4.76
206 NYSE LDI Fri, Dec 3, 2021 4.89 4.97 4.73 4.90
205 NYSE LDI Thu, Dec 2, 2021 4.67 4.96 4.56 4.89
204 NYSE LDI Wed, Dec 1, 2021 4.87 4.97 4.57 4.59
203 NYSE LDI Tue, Nov 30, 2021 5.05 5.12 4.68 4.79
202 NYSE LDI Mon, Nov 29, 2021 5.35 5.40 4.92 5.03
201 NYSE LDI Fri, Nov 26, 2021 5.48 5.48 5.12 5.26
200 NYSE LDI Wed, Nov 24, 2021 5.68 5.80 5.47 5.50
199 NYSE LDI Tue, Nov 23, 2021 6.25 6.33 5.64 5.64
198 NYSE LDI Mon, Nov 22, 2021 6.75 6.93 6.27 6.39
197 NYSE LDI Fri, Nov 19, 2021 6.50 6.65 6.41 6.63
196 NYSE LDI Thu, Nov 18, 2021 6.79 6.82 6.39 6.55
195 NYSE LDI Wed, Nov 17, 2021 6.88 6.89 6.64 6.77
194 NYSE LDI Tue, Nov 16, 2021 6.98 6.98 6.63 6.92
193 NYSE LDI Mon, Nov 15, 2021 7.21 7.21 6.91 6.99
192 NYSE LDI Fri, Nov 12, 2021 7.10 7.26 7.04 7.14
191 NYSE LDI Thu, Nov 11, 2021 7.47 7.49 7.01 7.10
190 NYSE LDI Wed, Nov 10, 2021 7.14 7.48 7.05 7.46
189 NYSE LDI Tue, Nov 9, 2021 7.15 7.34 6.88 7.14
188 NYSE LDI Mon, Nov 8, 2021 7.09 7.20 6.77 6.98
187 NYSE LDI Fri, Nov 5, 2021 6.50 6.51 6.26 6.41
186 NYSE LDI Thu, Nov 4, 2021 6.85 6.97 6.41 6.43
185 NYSE LDI Wed, Nov 3, 2021 7.13 7.35 6.74 6.83
184 NYSE LDI Tue, Nov 2, 2021 7.69 7.72 7.06 7.10
183 NYSE LDI Mon, Nov 1, 2021 7.20 8.89 7.02 8.00
182 NYSE LDI Fri, Oct 29, 2021 6.53 6.72 6.49 6.56
181 NYSE LDI Thu, Oct 28, 2021 6.31 6.67 6.19 6.62
180 NYSE LDI Wed, Oct 27, 2021 6.71 6.71 6.20 6.21
179 NYSE LDI Tue, Oct 26, 2021 6.65 6.93 6.60 6.66
178 NYSE LDI Mon, Oct 25, 2021 6.41 6.67 6.36 6.60
177 NYSE LDI Fri, Oct 22, 2021 6.55 6.56 6.39 6.46
176 NYSE LDI Thu, Oct 21, 2021 6.46 6.70 6.44 6.52
175 NYSE LDI Wed, Oct 20, 2021 6.50 6.61 6.38 6.49
174 NYSE LDI Tue, Oct 19, 2021 6.50 6.54 6.36 6.46
173 NYSE LDI Mon, Oct 18, 2021 6.54 6.68 6.33 6.37
172 NYSE LDI Fri, Oct 15, 2021 6.50 6.63 6.45 6.61
171 NYSE LDI Thu, Oct 14, 2021 6.51 6.65 6.39 6.49
170 NYSE LDI Wed, Oct 13, 2021 6.35 6.54 6.23 6.45
169 NYSE LDI Tue, Oct 12, 2021 6.05 6.33 6.03 6.29
168 NYSE LDI Mon, Oct 11, 2021 6.07 6.12 5.95 6.03
167 NYSE LDI Fri, Oct 8, 2021 6.39 6.40 6.07 6.07
166 NYSE LDI Thu, Oct 7, 2021 6.36 6.60 6.34 6.38
165 NYSE LDI Wed, Oct 6, 2021 6.24 6.38 6.09 6.28
164 NYSE LDI Tue, Oct 5, 2021 6.17 6.39 6.11 6.30
163 NYSE LDI Mon, Oct 4, 2021 6.53 6.54 6.14 6.15
162 NYSE LDI Fri, Oct 1, 2021 6.72 6.76 6.50 6.56
161 NYSE LDI Thu, Sep 30, 2021 6.95 6.95 6.65 6.69
160 NYSE LDI Wed, Sep 29, 2021 7.16 7.16 6.82 6.83
159 NYSE LDI Tue, Sep 28, 2021 7.18 7.38 6.99 7.01
158 NYSE LDI Mon, Sep 27, 2021 6.91 7.36 6.91 7.29
157 NYSE LDI Fri, Sep 24, 2021 6.85 7.10 6.82 6.88
156 NYSE LDI Thu, Sep 23, 2021 7.13 7.25 6.81 6.98
155 NYSE LDI Wed, Sep 22, 2021 7.00 7.23 6.95 7.13
154 NYSE LDI Tue, Sep 21, 2021 7.08 7.18 6.94 6.94
153 NYSE LDI Mon, Sep 20, 2021 7.14 7.20 6.95 7.06
152 NYSE LDI Fri, Sep 17, 2021 7.46 7.84 7.22 7.25
151 NYSE LDI Thu, Sep 16, 2021 7.40 7.79 7.40 7.43
150 NYSE LDI Wed, Sep 15, 2021 7.27 7.67 7.27 7.43
149 NYSE LDI Tue, Sep 14, 2021 7.26 7.56 7.12 7.23
148 NYSE LDI Mon, Sep 13, 2021 7.63 7.63 7.19 7.25
147 NYSE LDI Fri, Sep 10, 2021 7.65 7.88 7.47 7.48
146 NYSE LDI Thu, Sep 9, 2021 7.69 8.00 7.61 7.65
145 NYSE LDI Wed, Sep 8, 2021 7.80 7.87 7.62 7.66
144 NYSE LDI Tue, Sep 7, 2021 7.94 8.03 7.73 7.81
143 NYSE LDI Fri, Sep 3, 2021 8.00 8.00 7.71 7.91
142 NYSE LDI Thu, Sep 2, 2021 8.04 8.10 7.95 8.00
141 NYSE LDI Wed, Sep 1, 2021 8.24 8.25 7.96 8.11
140 NYSE LDI Tue, Aug 31, 2021 8.33 8.49 8.22 8.23
139 NYSE LDI Mon, Aug 30, 2021 8.36 8.39 8.12 8.30
138 NYSE LDI Fri, Aug 27, 2021 8.31 8.50 8.22 8.34
137 NYSE LDI Thu, Aug 26, 2021 8.37 8.39 8.21 8.33
136 NYSE LDI Wed, Aug 25, 2021 8.50 8.50 8.29 8.32
135 NYSE LDI Tue, Aug 24, 2021 8.48 8.73 8.42 8.48
134 NYSE LDI Mon, Aug 23, 2021 8.15 8.72 8.15 8.48
133 NYSE LDI Fri, Aug 20, 2021 8.28 8.35 8.10 8.19
132 NYSE LDI Thu, Aug 19, 2021 8.29 8.42 7.95 8.34
131 NYSE LDI Wed, Aug 18, 2021 8.10 8.40 7.90 8.36
130 NYSE LDI Tue, Aug 17, 2021 8.34 8.34 8.01 8.07
129 NYSE LDI Mon, Aug 16, 2021 8.84 8.86 8.37 8.43
128 NYSE LDI Fri, Aug 13, 2021 9.23 9.35 8.80 8.95
127 NYSE LDI Thu, Aug 12, 2021 9.75 9.86 9.03 9.21
126 NYSE LDI Wed, Aug 11, 2021 9.86 10.36 9.62 10.21
125 NYSE LDI Tue, Aug 10, 2021 10.03 10.18 9.67 9.96
124 NYSE LDI Mon, Aug 9, 2021 9.51 10.10 9.36 9.87
123 NYSE LDI Fri, Aug 6, 2021 9.31 9.55 9.23 9.45
122 NYSE LDI Thu, Aug 5, 2021 9.33 9.56 9.11 9.31
121 NYSE LDI Wed, Aug 4, 2021 9.50 9.69 9.00 9.34
120 NYSE LDI Tue, Aug 3, 2021 9.65 9.82 8.62 9.59
119 NYSE LDI Mon, Aug 2, 2021 10.44 10.81 10.37 10.59
118 NYSE LDI Fri, Jul 30, 2021 10.70 10.82 10.30 10.37
117 NYSE LDI Thu, Jul 29, 2021 10.90 10.96 10.61 10.67
116 NYSE LDI Wed, Jul 28, 2021 10.69 11.04 10.69 10.90
115 NYSE LDI Tue, Jul 27, 2021 11.02 11.02 10.45 10.70
114 NYSE LDI Mon, Jul 26, 2021 11.14 11.39 10.94 11.00
113 NYSE LDI Fri, Jul 23, 2021 11.17 11.29 10.96 11.12
112 NYSE LDI Thu, Jul 22, 2021 11.47 11.47 11.13 11.22
111 NYSE LDI Wed, Jul 21, 2021 11.42 11.70 11.30 11.47
110 NYSE LDI Tue, Jul 20, 2021 11.73 11.77 11.60 11.64
109 NYSE LDI Mon, Jul 19, 2021 11.51 11.76 11.35 11.61
108 NYSE LDI Fri, Jul 16, 2021 11.97 12.21 11.68 11.75
107 NYSE LDI Thu, Jul 15, 2021 12.15 12.15 11.81 12.07
106 NYSE LDI Wed, Jul 14, 2021 12.18 12.30 12.00 12.10
105 NYSE LDI Tue, Jul 13, 2021 12.47 12.56 11.97 12.07
104 NYSE LDI Mon, Jul 12, 2021 12.82 12.82 12.29 12.45
103 NYSE LDI Fri, Jul 9, 2021 12.78 12.90 12.51 12.82
102 NYSE LDI Thu, Jul 8, 2021 12.32 12.85 12.20 12.78
101 NYSE LDI Wed, Jul 7, 2021 12.32 12.72 12.25 12.66
100 NYSE LDI Tue, Jul 6, 2021 12.40 12.43 12.12 12.34
99 NYSE LDI Fri, Jul 2, 2021 12.81 12.81 12.31 12.32
98 NYSE LDI Thu, Jul 1, 2021 13.03 13.03 12.55 12.69
97 NYSE LDI Wed, Jun 30, 2021 13.00 13.10 12.79 12.85
96 NYSE LDI Tue, Jun 29, 2021 12.98 13.10 12.86 12.89
95 NYSE LDI Mon, Jun 28, 2021 13.15 13.20 12.96 12.97
94 NYSE LDI Fri, Jun 25, 2021 13.04 13.20 12.95 13.04
93 NYSE LDI Thu, Jun 24, 2021 13.35 13.35 12.85 12.99
92 NYSE LDI Wed, Jun 23, 2021 12.85 13.43 12.85 13.20
91 NYSE LDI Tue, Jun 22, 2021 13.12 13.19 12.75 12.81
90 NYSE LDI Mon, Jun 21, 2021 13.06 13.30 12.85 13.10
89 NYSE LDI Fri, Jun 18, 2021 13.05 13.15 12.80 12.95
88 NYSE LDI Thu, Jun 17, 2021 13.47 13.53 12.85 13.10
87 NYSE LDI Wed, Jun 16, 2021 13.57 13.57 13.07 13.29
86 NYSE LDI Tue, Jun 15, 2021 14.14 14.20 13.40 13.45
85 NYSE LDI Mon, Jun 14, 2021 13.95 14.30 13.82 14.15
84 NYSE LDI Fri, Jun 11, 2021 13.85 14.26 13.79 13.99
83 NYSE LDI Thu, Jun 10, 2021 14.76 14.94 13.64 13.67
82 NYSE LDI Wed, Jun 9, 2021 13.90 15.18 13.90 15.07
81 NYSE LDI Tue, Jun 8, 2021 14.15 14.18 13.70 13.90
80 NYSE LDI Mon, Jun 7, 2021 14.01 14.09 13.66 13.81
79 NYSE LDI Fri, Jun 4, 2021 14.36 14.50 13.75 13.80
78 NYSE LDI Thu, Jun 3, 2021 15.30 15.50 14.55 14.85
77 NYSE LDI Wed, Jun 2, 2021 15.84 15.89 15.05 15.48
76 NYSE LDI Tue, Jun 1, 2021 16.41 16.49 15.41 15.60
75 NYSE LDI Fri, May 28, 2021 16.09 16.95 16.01 16.95
74 NYSE LDI Thu, May 27, 2021 16.10 16.70 16.02 16.15
73 NYSE LDI Wed, May 26, 2021 14.82 16.27 14.82 15.97
72 NYSE LDI Tue, May 25, 2021 14.19 15.09 14.06 15.05
71 NYSE LDI Mon, May 24, 2021 13.98 14.28 13.64 14.20
70 NYSE LDI Fri, May 21, 2021 14.32 14.32 13.68 13.84
69 NYSE LDI Thu, May 20, 2021 14.00 14.34 13.60 13.86
68 NYSE LDI Wed, May 19, 2021 13.49 14.64 13.12 13.84
67 NYSE LDI Tue, May 18, 2021 13.17 13.65 13.09 13.47
66 NYSE LDI Mon, May 17, 2021 12.98 13.15 12.51 13.09
65 NYSE LDI Fri, May 14, 2021 12.25 13.11 12.20 13.09
64 NYSE LDI Thu, May 13, 2021 12.45 13.24 12.05 12.10
63 NYSE LDI Wed, May 12, 2021 13.16 13.38 12.45 12.47
62 NYSE LDI Tue, May 11, 2021 13.31 13.39 12.33 13.10
61 NYSE LDI Mon, May 10, 2021 15.53 15.59 13.56 13.70
60 NYSE LDI Fri, May 7, 2021 17.22 17.34 14.79 14.94
59 NYSE LDI Thu, May 6, 2021 18.23 18.25 16.70 17.01
58 NYSE LDI Wed, May 5, 2021 18.91 18.55 18.11 18.34
57 NYSE LDI Tue, May 4, 2021 19.00 19.16 18.19 18.73
56 NYSE LDI Mon, May 3, 2021 20.94 20.98 18.84 19.06
55 NYSE LDI Fri, Apr 30, 2021 20.09 20.50 19.65 19.84
54 NYSE LDI Thu, Apr 29, 2021 21.69 21.74 20.06 20.18
53 NYSE LDI Wed, Apr 28, 2021 21.13 21.75 20.67 21.37
52 NYSE LDI Tue, Apr 27, 2021 20.66 21.43 20.21 21.34
51 NYSE LDI Mon, Apr 26, 2021 20.34 21.17 20.23 20.66
50 NYSE LDI Fri, Apr 23, 2021 19.44 20.18 19.35 20.18
49 NYSE LDI Thu, Apr 22, 2021 19.53 19.94 19.03 19.45
48 NYSE LDI Wed, Apr 21, 2021 18.11 18.90 18.06 18.87
47 NYSE LDI Tue, Apr 20, 2021 18.82 18.94 18.01 18.64
46 NYSE LDI Mon, Apr 19, 2021 19.72 19.82 18.40 18.71
45 NYSE LDI Fri, Apr 16, 2021 19.53 19.86 19.40 19.75
44 NYSE LDI Thu, Apr 15, 2021 20.04 20.23 19.27 19.89
43 NYSE LDI Wed, Apr 14, 2021 20.92 21.28 19.53 19.98
42 NYSE LDI Tue, Apr 13, 2021 21.07 21.94 20.86 21.21
41 NYSE LDI Mon, Apr 12, 2021 22.15 22.32 20.64 20.92
40 NYSE LDI Fri, Apr 9, 2021 21.08 22.90 21.08 22.19
39 NYSE LDI Thu, Apr 8, 2021 20.76 21.49 20.28 21.10
38 NYSE LDI Wed, Apr 7, 2021 20.74 21.26 20.03 20.76
37 NYSE LDI Tue, Apr 6, 2021 20.93 21.24 20.21 20.76
36 NYSE LDI Mon, Apr 5, 2021 20.44 21.34 20.27 20.83
35 NYSE LDI Thu, Apr 1, 2021 20.00 20.83 19.98 20.06
34 NYSE LDI Wed, Mar 31, 2021 19.40 20.19 19.40 19.94
33 NYSE LDI Tue, Mar 30, 2021 19.56 19.86 19.10 19.54
32 NYSE LDI Mon, Mar 29, 2021 19.58 19.77 19.12 19.51
31 NYSE LDI Fri, Mar 26, 2021 20.30 20.59 19.10 19.80
30 NYSE LDI Thu, Mar 25, 2021 19.80 20.80 19.70 20.15
29 NYSE LDI Wed, Mar 24, 2021 20.90 21.40 19.81 19.81
28 NYSE LDI Tue, Mar 23, 2021 20.70 21.50 20.57 20.99
27 NYSE LDI Mon, Mar 22, 2021 21.55 22.41 20.20 20.74
26 NYSE LDI Fri, Mar 19, 2021 20.37 22.30 20.32 21.65
25 NYSE LDI Thu, Mar 18, 2021 21.55 23.20 19.71 20.37
24 NYSE LDI Wed, Mar 17, 2021 22.20 22.49 21.58 22.00
23 NYSE LDI Tue, Mar 16, 2021 21.81 23.26 21.40 22.25
22 NYSE LDI Mon, Mar 15, 2021 20.99 23.21 20.84 22.38
21 NYSE LDI Fri, Mar 12, 2021 19.80 20.89 19.54 20.59
20 NYSE LDI Thu, Mar 11, 2021 20.40 20.91 19.33 19.95
19 NYSE LDI Wed, Mar 10, 2021 20.50 21.22 19.38 20.26
18 NYSE LDI Tue, Mar 9, 2021 19.47 20.91 18.46 20.50
17 NYSE LDI Mon, Mar 8, 2021 18.00 19.38 17.62 19.22
16 NYSE LDI Fri, Mar 5, 2021 18.81 18.85 16.03 18.51
15 NYSE LDI Thu, Mar 4, 2021 20.04 20.15 18.00 18.32
14 NYSE LDI Wed, Mar 3, 2021 23.88 23.96 19.82 20.19
13 NYSE LDI Tue, Mar 2, 2021 21.01 26.11 20.78 23.51
12 NYSE LDI Mon, Mar 1, 2021 20.17 21.50 19.51 20.77
11 NYSE LDI Fri, Feb 26, 2021 20.32 20.58 18.72 19.41
10 NYSE LDI Thu, Feb 25, 2021 20.48 20.97 18.61 19.39
9 NYSE LDI Wed, Feb 24, 2021 19.01 20.75 18.90 20.40
8 NYSE LDI Tue, Feb 23, 2021 20.18 20.42 17.17 19.04
7 NYSE LDI Mon, Feb 22, 2021 22.94 23.30 20.70 21.12
6 NYSE LDI Fri, Feb 19, 2021 26.37 26.37 23.03 23.18
5 NYSE LDI Thu, Feb 18, 2021 27.87 28.44 24.79 25.77
4 NYSE LDI Wed, Feb 17, 2021 26.62 27.00 23.50 24.79
3 NYSE LDI Tue, Feb 16, 2021 31.10 35.00 26.00 26.45
2 NYSE LDI Fri, Feb 12, 2021 24.75 39.85 23.11 31.48
1 NYSE LDI Thu, Feb 11, 2021 14.00 23.79 14.00 22.00
# Exchange Symbol Date Open High Low Close

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

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

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

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

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024