Below are the 2168 trading days of historical prices for LOB.
# | Exchange | Symbol | Date | Open | High | Low | Close | 2168 | NYSE | LOB | Mon, Mar 4, 2024 | 38.59 | 39.05 | 37.39 | 37.64 | 2167 | NYSE | LOB | Fri, Mar 1, 2024 | 39.44 | 39.44 | 38.27 | 38.37 | 2166 | NYSE | LOB | Thu, Feb 29, 2024 | 39.94 | 40.56 | 39.36 | 39.72 | 2165 | NYSE | LOB | Wed, Feb 28, 2024 | 39.14 | 39.60 | 38.81 | 39.01 | 2164 | NYSE | LOB | Tue, Feb 27, 2024 | 39.39 | 39.79 | 39.01 | 39.55 | 2163 | NYSE | LOB | Mon, Feb 26, 2024 | 39.03 | 39.57 | 38.03 | 39.00 | 2162 | NYSE | LOB | Fri, Feb 23, 2024 | 39.15 | 39.97 | 38.83 | 39.33 | 2161 | NYSE | LOB | Thu, Feb 22, 2024 | 39.21 | 39.66 | 38.73 | 39.30 | 2160 | NYSE | LOB | Wed, Feb 21, 2024 | 39.52 | 39.65 | 38.88 | 39.35 | 2159 | NYSE | LOB | Tue, Feb 20, 2024 | 38.71 | 39.81 | 38.71 | 39.59 | 2158 | NYSE | LOB | Fri, Feb 16, 2024 | 39.71 | 40.00 | 39.31 | 39.53 | 2157 | NYSE | LOB | Thu, Feb 15, 2024 | 39.55 | 40.95 | 38.99 | 40.49 | 2156 | NYSE | LOB | Wed, Feb 14, 2024 | 39.29 | 39.53 | 38.45 | 39.21 | 2155 | NYSE | LOB | Tue, Feb 13, 2024 | 37.94 | 38.65 | 37.53 | 38.55 | 2154 | NYSE | LOB | Mon, Feb 12, 2024 | 38.55 | 40.54 | 38.55 | 39.94 | 2153 | NYSE | LOB | Fri, Feb 9, 2024 | 37.63 | 38.75 | 37.00 | 38.67 | 2152 | NYSE | LOB | Thu, Feb 8, 2024 | 36.90 | 37.70 | 36.50 | 37.62 | 2151 | NYSE | LOB | Wed, Feb 7, 2024 | 36.76 | 37.31 | 35.23 | 36.89 | 2150 | NYSE | LOB | Tue, Feb 6, 2024 | 35.75 | 36.82 | 35.45 | 36.67 | 2149 | NYSE | LOB | Mon, Feb 5, 2024 | 35.88 | 36.11 | 35.23 | 35.71 | 2148 | NYSE | LOB | Fri, Feb 2, 2024 | 35.17 | 36.89 | 35.09 | 36.51 | 2147 | NYSE | LOB | Thu, Feb 1, 2024 | 36.50 | 36.91 | 35.00 | 36.15 | 2146 | NYSE | LOB | Wed, Jan 31, 2024 | 38.50 | 38.79 | 36.20 | 36.37 | 2145 | NYSE | LOB | Tue, Jan 30, 2024 | 39.57 | 40.16 | 39.09 | 39.68 | 2144 | NYSE | LOB | Mon, Jan 29, 2024 | 39.71 | 39.87 | 39.16 | 39.86 | 2143 | NYSE | LOB | Fri, Jan 26, 2024 | 40.70 | 41.05 | 39.50 | 39.73 | 2142 | NYSE | LOB | Thu, Jan 25, 2024 | 42.50 | 42.97 | 39.90 | 40.30 | 2141 | NYSE | LOB | Wed, Jan 24, 2024 | 42.86 | 43.70 | 42.37 | 42.50 | 2140 | NYSE | LOB | Tue, Jan 23, 2024 | 43.05 | 43.05 | 41.89 | 42.14 | 2139 | NYSE | LOB | Mon, Jan 22, 2024 | 41.40 | 42.85 | 41.40 | 42.65 | 2138 | NYSE | LOB | Fri, Jan 19, 2024 | 40.37 | 40.89 | 39.70 | 40.84 | 2137 | NYSE | LOB | Thu, Jan 18, 2024 | 39.89 | 40.13 | 39.21 | 40.04 | 2136 | NYSE | LOB | Wed, Jan 17, 2024 | 38.92 | 39.86 | 38.81 | 39.51 | 2135 | NYSE | LOB | Tue, Jan 16, 2024 | 40.12 | 41.21 | 39.21 | 40.04 | 2134 | NYSE | LOB | Fri, Jan 12, 2024 | 42.08 | 42.33 | 40.71 | 41.10 | 2133 | NYSE | LOB | Thu, Jan 11, 2024 | 41.77 | 41.77 | 40.13 | 41.50 | 2132 | NYSE | LOB | Wed, Jan 10, 2024 | 41.48 | 42.19 | 40.96 | 42.07 | 2131 | NYSE | LOB | Tue, Jan 9, 2024 | 41.45 | 42.04 | 41.01 | 41.55 | 2130 | NYSE | LOB | Mon, Jan 8, 2024 | 41.96 | 42.39 | 41.35 | 42.38 | 2129 | NYSE | LOB | Fri, Jan 5, 2024 | 43.02 | 43.68 | 42.08 | 42.20 | 2128 | NYSE | LOB | Thu, Jan 4, 2024 | 42.30 | 43.50 | 42.30 | 43.00 | 2127 | NYSE | LOB | Wed, Jan 3, 2024 | 44.34 | 44.34 | 42.48 | 42.64 | 2126 | NYSE | LOB | Tue, Jan 2, 2024 | 44.87 | 45.98 | 44.39 | 44.86 | 2125 | NYSE | LOB | Fri, Dec 29, 2023 | 46.63 | 47.22 | 45.44 | 45.50 | 2124 | NYSE | LOB | Thu, Dec 28, 2023 | 46.00 | 46.56 | 45.87 | 46.51 | 2123 | NYSE | LOB | Wed, Dec 27, 2023 | 45.84 | 46.61 | 45.48 | 46.26 | 2122 | NYSE | LOB | Tue, Dec 26, 2023 | 43.98 | 45.46 | 43.98 | 45.36 | 2121 | NYSE | LOB | Fri, Dec 22, 2023 | 43.80 | 44.66 | 43.59 | 43.90 | 2120 | NYSE | LOB | Thu, Dec 21, 2023 | 43.49 | 43.71 | 43.04 | 43.62 | 2119 | NYSE | LOB | Wed, Dec 20, 2023 | 45.43 | 45.71 | 42.75 | 42.93 | 2118 | NYSE | LOB | Tue, Dec 19, 2023 | 44.92 | 45.53 | 44.54 | 45.50 | 2117 | NYSE | LOB | Mon, Dec 18, 2023 | 44.41 | 44.82 | 42.03 | 44.66 | 2116 | NYSE | LOB | Fri, Dec 15, 2023 | 45.84 | 46.12 | 43.74 | 44.44 | 2115 | NYSE | LOB | Thu, Dec 14, 2023 | 40.76 | 44.32 | 40.76 | 43.98 | 2114 | NYSE | LOB | Wed, Dec 13, 2023 | 37.35 | 39.72 | 36.63 | 39.65 | 2113 | NYSE | LOB | Tue, Dec 12, 2023 | 36.96 | 37.25 | 36.26 | 36.96 | 2112 | NYSE | LOB | Mon, Dec 11, 2023 | 36.84 | 37.00 | 36.49 | 36.55 | 2111 | NYSE | LOB | Fri, Dec 8, 2023 | 36.76 | 37.24 | 36.65 | 37.00 | 2110 | NYSE | LOB | Thu, Dec 7, 2023 | 36.24 | 36.68 | 35.64 | 36.65 | 2109 | NYSE | LOB | Wed, Dec 6, 2023 | 36.17 | 37.53 | 36.03 | 36.08 | 2108 | NYSE | LOB | Tue, Dec 5, 2023 | 35.85 | 35.85 | 35.35 | 35.76 | 2107 | NYSE | LOB | Mon, Dec 4, 2023 | 35.34 | 36.35 | 35.34 | 35.90 | 2106 | NYSE | LOB | Fri, Dec 1, 2023 | 33.26 | 35.85 | 33.26 | 35.72 | 2105 | NYSE | LOB | Thu, Nov 30, 2023 | 33.27 | 34.23 | 33.00 | 33.60 | 2104 | NYSE | LOB | Wed, Nov 29, 2023 | 32.69 | 33.81 | 32.69 | 33.15 | 2103 | NYSE | LOB | Tue, Nov 28, 2023 | 32.11 | 32.40 | 31.40 | 32.30 | 2102 | NYSE | LOB | Mon, Nov 27, 2023 | 32.36 | 32.40 | 31.79 | 32.12 | 2101 | NYSE | LOB | Fri, Nov 24, 2023 | 32.41 | 32.82 | 32.35 | 32.70 | 2100 | NYSE | LOB | Wed, Nov 22, 2023 | 33.11 | 33.11 | 32.23 | 32.49 | 2099 | NYSE | LOB | Tue, Nov 21, 2023 | 33.35 | 33.48 | 32.47 | 32.54 | 2098 | NYSE | LOB | Mon, Nov 20, 2023 | 33.91 | 33.91 | 33.17 | 33.73 | 2097 | NYSE | LOB | Fri, Nov 17, 2023 | 33.33 | 35.33 | 33.01 | 33.95 | 2096 | NYSE | LOB | Thu, Nov 16, 2023 | 33.13 | 33.13 | 32.10 | 32.92 | 2095 | NYSE | LOB | Wed, Nov 15, 2023 | 32.52 | 33.88 | 32.52 | 33.43 | 2094 | NYSE | LOB | Tue, Nov 14, 2023 | 31.38 | 33.46 | 31.38 | 33.25 | 2093 | NYSE | LOB | Mon, Nov 13, 2023 | 29.42 | 30.06 | 29.26 | 29.95 | 2092 | NYSE | LOB | Fri, Nov 10, 2023 | 29.99 | 30.08 | 29.45 | 29.82 | 2091 | NYSE | LOB | Thu, Nov 9, 2023 | 30.66 | 30.66 | 29.46 | 29.73 | 2090 | NYSE | LOB | Wed, Nov 8, 2023 | 30.96 | 30.96 | 30.15 | 30.49 | 2089 | NYSE | LOB | Tue, Nov 7, 2023 | 31.22 | 31.38 | 30.51 | 30.90 | 2088 | NYSE | LOB | Mon, Nov 6, 2023 | 31.83 | 31.83 | 31.01 | 31.25 | 2087 | NYSE | LOB | Fri, Nov 3, 2023 | 31.50 | 32.38 | 31.50 | 31.83 | 2086 | NYSE | LOB | Thu, Nov 2, 2023 | 29.04 | 30.66 | 29.04 | 30.56 | 2085 | NYSE | LOB | Wed, Nov 1, 2023 | 28.70 | 28.86 | 28.07 | 28.83 | 2084 | NYSE | LOB | Tue, Oct 31, 2023 | 28.94 | 29.02 | 28.46 | 28.85 | 2083 | NYSE | LOB | Mon, Oct 30, 2023 | 28.70 | 29.17 | 27.99 | 29.01 | 2082 | NYSE | LOB | Fri, Oct 27, 2023 | 28.76 | 28.76 | 27.79 | 28.17 | 2081 | NYSE | LOB | Thu, Oct 26, 2023 | 28.60 | 29.39 | 27.91 | 28.94 | 2080 | NYSE | LOB | Wed, Oct 25, 2023 | 26.70 | 27.16 | 26.11 | 26.99 | 2079 | NYSE | LOB | Tue, Oct 24, 2023 | 27.50 | 27.72 | 26.68 | 27.03 | 2078 | NYSE | LOB | Mon, Oct 23, 2023 | 26.81 | 28.20 | 26.73 | 27.49 | 2077 | NYSE | LOB | Fri, Oct 20, 2023 | 27.56 | 27.56 | 26.97 | 27.05 | 2076 | NYSE | LOB | Thu, Oct 19, 2023 | 28.41 | 28.64 | 27.36 | 27.47 | 2075 | NYSE | LOB | Wed, Oct 18, 2023 | 28.81 | 28.81 | 28.28 | 28.49 | 2074 | NYSE | LOB | Tue, Oct 17, 2023 | 28.18 | 29.46 | 28.18 | 29.28 | 2073 | NYSE | LOB | Mon, Oct 16, 2023 | 28.18 | 28.76 | 28.18 | 28.58 | 2072 | NYSE | LOB | Fri, Oct 13, 2023 | 28.96 | 28.96 | 28.16 | 28.18 | 2071 | NYSE | LOB | Thu, Oct 12, 2023 | 29.14 | 29.14 | 28.23 | 28.65 | 2070 | NYSE | LOB | Wed, Oct 11, 2023 | 29.38 | 29.80 | 28.85 | 29.12 | 2069 | NYSE | LOB | Tue, Oct 10, 2023 | 29.02 | 29.39 | 28.97 | 29.13 | 2068 | NYSE | LOB | Mon, Oct 9, 2023 | 28.50 | 29.11 | 28.42 | 28.95 | 2067 | NYSE | LOB | Fri, Oct 6, 2023 | 28.79 | 29.25 | 28.29 | 28.80 | 2066 | NYSE | LOB | Thu, Oct 5, 2023 | 28.57 | 29.26 | 28.32 | 29.12 | 2065 | NYSE | LOB | Wed, Oct 4, 2023 | 27.16 | 27.51 | 26.58 | 27.36 | 2064 | NYSE | LOB | Tue, Oct 3, 2023 | 27.89 | 27.89 | 26.69 | 27.09 | 2063 | NYSE | LOB | Mon, Oct 2, 2023 | 29.01 | 29.20 | 27.99 | 28.25 | 2062 | NYSE | LOB | Fri, Sep 29, 2023 | 28.87 | 29.30 | 28.81 | 28.95 | 2061 | NYSE | LOB | Thu, Sep 28, 2023 | 28.44 | 29.13 | 28.44 | 28.66 | 2060 | NYSE | LOB | Wed, Sep 27, 2023 | 28.62 | 29.01 | 28.16 | 28.59 | 2059 | NYSE | LOB | Tue, Sep 26, 2023 | 29.35 | 29.95 | 28.81 | 28.87 | 2058 | NYSE | LOB | Mon, Sep 25, 2023 | 29.31 | 29.90 | 29.31 | 29.76 | 2057 | NYSE | LOB | Fri, Sep 22, 2023 | 29.88 | 29.96 | 29.26 | 29.47 | 2056 | NYSE | LOB | Thu, Sep 21, 2023 | 30.00 | 30.12 | 29.53 | 29.91 | 2055 | NYSE | LOB | Wed, Sep 20, 2023 | 30.80 | 31.08 | 30.23 | 30.25 | 2054 | NYSE | LOB | Tue, Sep 19, 2023 | 31.26 | 31.58 | 30.42 | 30.54 | 2053 | NYSE | LOB | Mon, Sep 18, 2023 | 32.66 | 32.73 | 31.12 | 31.22 | 2052 | NYSE | LOB | Fri, Sep 15, 2023 | 31.67 | 33.38 | 31.67 | 32.88 | 2051 | NYSE | LOB | Thu, Sep 14, 2023 | 31.36 | 32.18 | 31.00 | 32.14 | 2050 | NYSE | LOB | Wed, Sep 13, 2023 | 31.16 | 31.16 | 30.49 | 30.83 | 2049 | NYSE | LOB | Tue, Sep 12, 2023 | 30.96 | 31.34 | 30.77 | 31.02 | 2048 | NYSE | LOB | Mon, Sep 11, 2023 | 31.26 | 31.43 | 30.45 | 31.00 | 2047 | NYSE | LOB | Fri, Sep 8, 2023 | 30.85 | 31.23 | 30.31 | 31.01 | 2046 | NYSE | LOB | Thu, Sep 7, 2023 | 30.41 | 31.18 | 29.82 | 30.90 | 2045 | NYSE | LOB | Wed, Sep 6, 2023 | 32.62 | 32.62 | 30.51 | 30.53 | 2044 | NYSE | LOB | Tue, Sep 5, 2023 | 32.04 | 32.86 | 31.81 | 32.53 | 2043 | NYSE | LOB | Fri, Sep 1, 2023 | 32.78 | 32.90 | 31.71 | 32.32 | 2042 | NYSE | LOB | Thu, Aug 31, 2023 | 32.32 | 32.75 | 31.98 | 32.31 | 2041 | NYSE | LOB | Wed, Aug 30, 2023 | 32.60 | 32.74 | 31.97 | 32.27 | 2040 | NYSE | LOB | Tue, Aug 29, 2023 | 33.30 | 33.53 | 32.63 | 32.70 | 2039 | NYSE | LOB | Mon, Aug 28, 2023 | 33.19 | 33.97 | 33.19 | 33.30 | 2038 | NYSE | LOB | Fri, Aug 25, 2023 | 33.45 | 33.78 | 32.43 | 32.92 | 2037 | NYSE | LOB | Thu, Aug 24, 2023 | 34.00 | 34.65 | 33.24 | 33.31 | 2036 | NYSE | LOB | Wed, Aug 23, 2023 | 32.55 | 34.12 | 32.51 | 34.01 | 2035 | NYSE | LOB | Tue, Aug 22, 2023 | 33.59 | 33.62 | 32.34 | 32.47 | 2034 | NYSE | LOB | Mon, Aug 21, 2023 | 34.29 | 34.55 | 33.46 | 33.62 | 2033 | NYSE | LOB | Fri, Aug 18, 2023 | 33.48 | 34.63 | 33.43 | 34.22 | 2032 | NYSE | LOB | Thu, Aug 17, 2023 | 34.52 | 34.52 | 33.65 | 33.87 | 2031 | NYSE | LOB | Wed, Aug 16, 2023 | 34.65 | 35.03 | 34.32 | 34.35 | 2030 | NYSE | LOB | Tue, Aug 15, 2023 | 35.80 | 35.80 | 34.59 | 34.62 | 2029 | NYSE | LOB | Mon, Aug 14, 2023 | 36.59 | 37.07 | 36.43 | 36.46 | 2028 | NYSE | LOB | Fri, Aug 11, 2023 | 37.22 | 37.54 | 36.66 | 36.93 | 2027 | NYSE | LOB | Thu, Aug 10, 2023 | 38.07 | 38.24 | 36.92 | 37.44 | 2026 | NYSE | LOB | Wed, Aug 9, 2023 | 37.60 | 37.99 | 36.98 | 37.72 | 2025 | NYSE | LOB | Tue, Aug 8, 2023 | 37.08 | 38.11 | 36.40 | 37.93 | 2024 | NYSE | LOB | Mon, Aug 7, 2023 | 37.03 | 38.28 | 37.03 | 38.13 | 2023 | NYSE | LOB | Fri, Aug 4, 2023 | 36.97 | 37.69 | 36.86 | 37.18 | 2022 | NYSE | LOB | Thu, Aug 3, 2023 | 37.03 | 37.57 | 36.59 | 37.09 | 2021 | NYSE | LOB | Wed, Aug 2, 2023 | 36.80 | 37.59 | 36.34 | 37.44 | 2020 | NYSE | LOB | Tue, Aug 1, 2023 | 37.41 | 37.90 | 37.10 | 37.41 | 2019 | NYSE | LOB | Mon, Jul 31, 2023 | 37.31 | 38.37 | 37.11 | 37.87 | 2018 | NYSE | LOB | Fri, Jul 28, 2023 | 37.18 | 38.04 | 36.45 | 37.49 | 2017 | NYSE | LOB | Thu, Jul 27, 2023 | 36.83 | 37.11 | 35.66 | 36.32 | 2016 | NYSE | LOB | Wed, Jul 26, 2023 | 32.94 | 35.78 | 32.82 | 35.76 | 2015 | NYSE | LOB | Tue, Jul 25, 2023 | 31.39 | 31.76 | 30.95 | 31.00 | 2014 | NYSE | LOB | Mon, Jul 24, 2023 | 30.01 | 31.34 | 30.01 | 31.25 | 2013 | NYSE | LOB | Fri, Jul 21, 2023 | 30.84 | 31.03 | 29.94 | 30.27 | 2012 | NYSE | LOB | Thu, Jul 20, 2023 | 30.97 | 31.08 | 30.33 | 30.57 | 2011 | NYSE | LOB | Wed, Jul 19, 2023 | 30.48 | 31.26 | 30.19 | 31.18 | 2010 | NYSE | LOB | Tue, Jul 18, 2023 | 29.08 | 30.77 | 29.00 | 30.29 | 2009 | NYSE | LOB | Mon, Jul 17, 2023 | 28.02 | 29.25 | 28.00 | 29.08 | 2008 | NYSE | LOB | Fri, Jul 14, 2023 | 29.15 | 29.24 | 27.72 | 27.98 | 2007 | NYSE | LOB | Thu, Jul 13, 2023 | 28.64 | 28.79 | 28.23 | 28.63 | 2006 | NYSE | LOB | Wed, Jul 12, 2023 | 28.01 | 28.74 | 27.99 | 28.50 | 2005 | NYSE | LOB | Tue, Jul 11, 2023 | 27.32 | 27.59 | 26.89 | 27.37 | 2004 | NYSE | LOB | Mon, Jul 10, 2023 | 26.75 | 27.55 | 26.75 | 27.14 | 2003 | NYSE | LOB | Fri, Jul 7, 2023 | 26.16 | 27.08 | 25.97 | 26.81 | 2002 | NYSE | LOB | Thu, Jul 6, 2023 | 25.67 | 26.11 | 25.25 | 25.99 | 2001 | NYSE | LOB | Wed, Jul 5, 2023 | 26.45 | 26.96 | 26.12 | 26.47 | 2000 | NYSE | LOB | Mon, Jul 3, 2023 | 26.04 | 26.99 | 25.72 | 26.69 | 1999 | NYSE | LOB | Fri, Jun 30, 2023 | 26.91 | 27.03 | 26.24 | 26.31 | 1998 | NYSE | LOB | Thu, Jun 29, 2023 | 26.38 | 26.98 | 26.25 | 26.49 | 1997 | NYSE | LOB | Wed, Jun 28, 2023 | 25.05 | 25.37 | 24.78 | 25.22 | 1996 | NYSE | LOB | Tue, Jun 27, 2023 | 25.00 | 25.64 | 24.86 | 25.32 | 1995 | NYSE | LOB | Mon, Jun 26, 2023 | 25.08 | 25.76 | 24.89 | 24.91 | 1994 | NYSE | LOB | Fri, Jun 23, 2023 | 24.03 | 25.15 | 23.98 | 25.06 | 1993 | NYSE | LOB | Thu, Jun 22, 2023 | 24.83 | 25.03 | 24.30 | 24.47 | 1992 | NYSE | LOB | Wed, Jun 21, 2023 | 25.52 | 25.71 | 24.99 | 24.99 | 1991 | NYSE | LOB | Tue, Jun 20, 2023 | 25.33 | 25.63 | 25.00 | 25.51 | 1990 | NYSE | LOB | Fri, Jun 16, 2023 | 25.90 | 25.91 | 25.00 | 25.40 | 1989 | NYSE | LOB | Thu, Jun 15, 2023 | 24.33 | 25.65 | 24.33 | 25.63 | 1988 | NYSE | LOB | Wed, Jun 14, 2023 | 25.63 | 25.87 | 24.57 | 24.59 | 1987 | NYSE | LOB | Tue, Jun 13, 2023 | 24.47 | 25.56 | 24.16 | 25.34 | 1986 | NYSE | LOB | Mon, Jun 12, 2023 | 24.97 | 25.29 | 24.03 | 24.32 | 1985 | NYSE | LOB | Fri, Jun 9, 2023 | 25.36 | 25.46 | 24.62 | 25.04 | 1984 | NYSE | LOB | Thu, Jun 8, 2023 | 25.38 | 25.51 | 24.53 | 25.33 | 1983 | NYSE | LOB | Wed, Jun 7, 2023 | 25.54 | 26.03 | 25.10 | 25.63 | 1982 | NYSE | LOB | Tue, Jun 6, 2023 | 22.80 | 25.35 | 22.80 | 25.23 | 1981 | NYSE | LOB | Mon, Jun 5, 2023 | 24.34 | 23.89 | 22.75 | 24.57 | 1980 | NYSE | LOB | Fri, Jun 2, 2023 | 23.32 | 24.81 | 22.90 | 24.60 | 1979 | NYSE | LOB | Thu, Jun 1, 2023 | 21.99 | 22.98 | 21.66 | 22.74 | 1978 | NYSE | LOB | Wed, May 31, 2023 | 22.27 | 22.33 | 21.55 | 21.64 | 1977 | NYSE | LOB | Tue, May 30, 2023 | 23.07 | 23.07 | 22.08 | 22.40 | 1976 | NYSE | LOB | Fri, May 26, 2023 | 22.11 | 23.02 | 21.80 | 22.92 | 1975 | NYSE | LOB | Thu, May 25, 2023 | 22.48 | 22.68 | 21.64 | 22.02 | 1974 | NYSE | LOB | Wed, May 24, 2023 | 22.65 | 22.99 | 22.22 | 22.77 | 1973 | NYSE | LOB | Tue, May 23, 2023 | 22.75 | 23.71 | 22.54 | 22.84 | 1972 | NYSE | LOB | Mon, May 22, 2023 | 22.54 | 23.17 | 22.25 | 22.80 | 1971 | NYSE | LOB | Fri, May 19, 2023 | 23.34 | 23.52 | 22.00 | 22.52 | 1970 | NYSE | LOB | Thu, May 18, 2023 | 23.43 | 23.44 | 22.50 | 23.02 | 1969 | NYSE | LOB | Wed, May 17, 2023 | 22.53 | 23.89 | 22.32 | 23.48 | 1968 | NYSE | LOB | Tue, May 16, 2023 | 21.83 | 22.54 | 21.49 | 22.07 | 1967 | NYSE | LOB | Mon, May 15, 2023 | 20.48 | 21.72 | 20.02 | 21.57 | 1966 | NYSE | LOB | Fri, May 12, 2023 | 20.08 | 20.55 | 19.53 | 20.52 | 1965 | NYSE | LOB | Thu, May 11, 2023 | 20.15 | 20.66 | 19.88 | 20.05 | 1964 | NYSE | LOB | Wed, May 10, 2023 | 21.00 | 21.00 | 20.24 | 20.80 | 1963 | NYSE | LOB | Tue, May 9, 2023 | 20.79 | 20.79 | 19.96 | 20.60 | 1962 | NYSE | LOB | Mon, May 8, 2023 | 22.02 | 22.02 | 20.68 | 20.74 | 1961 | NYSE | LOB | Fri, May 5, 2023 | 22.00 | 22.29 | 21.12 | 21.60 | 1960 | NYSE | LOB | Thu, May 4, 2023 | 20.89 | 21.22 | 19.95 | 20.81 | 1959 | NYSE | LOB | Wed, May 3, 2023 | 22.00 | 23.12 | 21.64 | 21.70 | 1958 | NYSE | LOB | Tue, May 2, 2023 | 22.33 | 22.33 | 21.08 | 21.94 | 1957 | NYSE | LOB | Mon, May 1, 2023 | 23.54 | 23.87 | 22.50 | 22.63 | 1956 | NYSE | LOB | Fri, Apr 28, 2023 | 23.50 | 23.88 | 22.94 | 23.56 | 1955 | NYSE | LOB | Thu, Apr 27, 2023 | 21.90 | 23.35 | 21.45 | 23.09 | 1954 | NYSE | LOB | Wed, Apr 26, 2023 | 22.35 | 23.02 | 22.02 | 22.45 | 1953 | NYSE | LOB | Tue, Apr 25, 2023 | 23.13 | 23.41 | 22.22 | 22.30 | 1952 | NYSE | LOB | Mon, Apr 24, 2023 | 23.50 | 24.10 | 23.50 | 23.82 | 1951 | NYSE | LOB | Fri, Apr 21, 2023 | 23.87 | 23.90 | 23.41 | 23.70 | 1950 | NYSE | LOB | Thu, Apr 20, 2023 | 24.58 | 24.91 | 23.87 | 23.98 | 1949 | NYSE | LOB | Wed, Apr 19, 2023 | 23.37 | 25.23 | 23.23 | 25.02 | 1948 | NYSE | LOB | Tue, Apr 18, 2023 | 23.93 | 24.13 | 22.95 | 23.48 | 1947 | NYSE | LOB | Mon, Apr 17, 2023 | 23.02 | 23.98 | 22.80 | 23.94 | 1946 | NYSE | LOB | Fri, Apr 14, 2023 | 24.81 | 25.16 | 22.79 | 23.19 | 1945 | NYSE | LOB | Thu, Apr 13, 2023 | 24.60 | 24.72 | 24.06 | 24.49 | 1944 | NYSE | LOB | Wed, Apr 12, 2023 | 24.89 | 25.16 | 24.03 | 24.34 | 1943 | NYSE | LOB | Tue, Apr 11, 2023 | 24.42 | 25.20 | 24.35 | 24.68 | 1942 | NYSE | LOB | Mon, Apr 10, 2023 | 24.19 | 25.04 | 23.75 | 24.29 | 1941 | NYSE | LOB | Thu, Apr 6, 2023 | 23.68 | 25.12 | 23.68 | 24.31 | 1940 | NYSE | LOB | Wed, Apr 5, 2023 | 23.76 | 24.23 | 23.46 | 24.20 | 1939 | NYSE | LOB | Tue, Apr 4, 2023 | 24.26 | 24.31 | 23.14 | 24.15 | 1938 | NYSE | LOB | Mon, Apr 3, 2023 | 24.31 | 24.63 | 23.88 | 24.00 | 1937 | NYSE | LOB | Fri, Mar 31, 2023 | 24.25 | 24.48 | 23.65 | 24.37 | 1936 | NYSE | LOB | Thu, Mar 30, 2023 | 24.74 | 25.24 | 23.90 | 24.03 | 1935 | NYSE | LOB | Wed, Mar 29, 2023 | 24.67 | 24.67 | 23.89 | 24.37 | 1934 | NYSE | LOB | Tue, Mar 28, 2023 | 24.73 | 24.91 | 24.14 | 24.37 | 1933 | NYSE | LOB | Mon, Mar 27, 2023 | 25.73 | 25.79 | 24.56 | 24.74 | 1932 | NYSE | LOB | Fri, Mar 24, 2023 | 24.05 | 25.05 | 23.39 | 24.56 | 1931 | NYSE | LOB | Thu, Mar 23, 2023 | 25.80 | 26.25 | 24.18 | 24.48 | 1930 | NYSE | LOB | Wed, Mar 22, 2023 | 28.16 | 28.50 | 25.48 | 25.57 | 1929 | NYSE | LOB | Tue, Mar 21, 2023 | 27.08 | 28.30 | 26.77 | 28.13 | 1928 | NYSE | LOB | Mon, Mar 20, 2023 | 26.50 | 27.55 | 25.56 | 25.98 | 1927 | NYSE | LOB | Fri, Mar 17, 2023 | 27.50 | 27.59 | 25.73 | 25.88 | 1926 | NYSE | LOB | Thu, Mar 16, 2023 | 25.87 | 28.66 | 24.50 | 28.20 | 1925 | NYSE | LOB | Wed, Mar 15, 2023 | 22.25 | 26.28 | 22.17 | 25.93 | 1924 | NYSE | LOB | Tue, Mar 14, 2023 | 31.01 | 31.16 | 23.47 | 23.90 | 1923 | NYSE | LOB | Mon, Mar 13, 2023 | 26.51 | 29.35 | 17.31 | 29.13 | 1922 | NYSE | LOB | Fri, Mar 10, 2023 | 29.54 | 29.95 | 27.57 | 28.55 | 1921 | NYSE | LOB | Thu, Mar 9, 2023 | 32.88 | 32.88 | 29.79 | 30.51 | 1920 | NYSE | LOB | Wed, Mar 8, 2023 | 33.00 | 33.38 | 32.77 | 33.28 | 1919 | NYSE | LOB | Tue, Mar 7, 2023 | 33.67 | 33.82 | 32.78 | 32.98 | 1918 | NYSE | LOB | Mon, Mar 6, 2023 | 34.49 | 34.66 | 33.60 | 33.84 | 1917 | NYSE | LOB | Fri, Mar 3, 2023 | 34.19 | 34.53 | 33.89 | 34.53 | 1916 | NYSE | LOB | Thu, Mar 2, 2023 | 33.53 | 34.01 | 32.83 | 33.99 | 1915 | NYSE | LOB | Wed, Mar 1, 2023 | 34.26 | 34.53 | 33.44 | 34.00 | 1914 | NYSE | LOB | Tue, Feb 28, 2023 | 34.80 | 35.23 | 34.19 | 34.56 | 1913 | NYSE | LOB | Mon, Feb 27, 2023 | 35.27 | 35.67 | 34.38 | 34.85 | 1912 | NYSE | LOB | Fri, Feb 24, 2023 | 34.69 | 34.97 | 34.16 | 34.90 | 1911 | NYSE | LOB | Thu, Feb 23, 2023 | 34.96 | 35.23 | 34.42 | 35.15 | 1910 | NYSE | LOB | Wed, Feb 22, 2023 | 34.46 | 35.00 | 34.35 | 34.72 | 1909 | NYSE | LOB | Tue, Feb 21, 2023 | 34.46 | 34.76 | 33.84 | 34.36 | 1908 | NYSE | LOB | Fri, Feb 17, 2023 | 35.43 | 35.43 | 34.64 | 35.04 | 1907 | NYSE | LOB | Thu, Feb 16, 2023 | 36.04 | 36.46 | 35.49 | 35.49 | 1906 | NYSE | LOB | Wed, Feb 15, 2023 | 34.92 | 36.78 | 34.68 | 36.71 | 1905 | NYSE | LOB | Tue, Feb 14, 2023 | 35.00 | 35.47 | 34.50 | 35.27 | 1904 | NYSE | LOB | Mon, Feb 13, 2023 | 34.07 | 35.15 | 34.07 | 35.15 | 1903 | NYSE | LOB | Fri, Feb 10, 2023 | 34.34 | 34.60 | 33.70 | 34.34 | 1902 | NYSE | LOB | Thu, Feb 9, 2023 | 35.62 | 35.75 | 34.40 | 34.64 | 1901 | NYSE | LOB | Wed, Feb 8, 2023 | 35.91 | 36.11 | 35.23 | 35.58 | 1900 | NYSE | LOB | Tue, Feb 7, 2023 | 35.75 | 36.52 | 35.25 | 36.46 | 1899 | NYSE | LOB | Mon, Feb 6, 2023 | 36.26 | 36.34 | 35.63 | 36.02 | 1898 | NYSE | LOB | Fri, Feb 3, 2023 | 36.48 | 37.77 | 36.43 | 36.79 | 1897 | NYSE | LOB | Thu, Feb 2, 2023 | 35.21 | 37.33 | 35.21 | 37.05 | 1896 | NYSE | LOB | Wed, Feb 1, 2023 | 34.00 | 35.26 | 33.75 | 34.71 | 1895 | NYSE | LOB | Tue, Jan 31, 2023 | 32.79 | 34.24 | 32.30 | 34.23 | 1894 | NYSE | LOB | Mon, Jan 30, 2023 | 32.72 | 33.19 | 32.25 | 32.68 | 1893 | NYSE | LOB | Fri, Jan 27, 2023 | 30.35 | 33.60 | 30.18 | 33.09 | 1892 | NYSE | LOB | Thu, Jan 26, 2023 | 29.53 | 31.46 | 29.18 | 30.48 | 1891 | NYSE | LOB | Wed, Jan 25, 2023 | 30.30 | 30.54 | 29.79 | 30.44 | 1890 | NYSE | LOB | Tue, Jan 24, 2023 | 30.51 | 31.38 | 30.51 | 30.70 | 1889 | NYSE | LOB | Mon, Jan 23, 2023 | 30.94 | 31.82 | 30.70 | 31.30 | 1888 | NYSE | LOB | Fri, Jan 20, 2023 | 30.44 | 31.34 | 29.90 | 30.84 | 1887 | NYSE | LOB | Thu, Jan 19, 2023 | 30.41 | 30.54 | 29.63 | 30.04 | 1886 | NYSE | LOB | Wed, Jan 18, 2023 | 31.67 | 31.82 | 30.55 | 30.70 | 1885 | NYSE | LOB | Tue, Jan 17, 2023 | 32.20 | 32.20 | 31.60 | 31.80 | 1884 | NYSE | LOB | Fri, Jan 13, 2023 | 31.37 | 32.55 | 30.95 | 32.13 | 1883 | NYSE | LOB | Thu, Jan 12, 2023 | 31.85 | 32.14 | 30.86 | 31.80 | 1882 | NYSE | LOB | Wed, Jan 11, 2023 | 32.33 | 32.50 | 31.50 | 31.76 | 1881 | NYSE | LOB | Tue, Jan 10, 2023 | 31.28 | 32.25 | 31.15 | 31.93 | 1880 | NYSE | LOB | Mon, Jan 9, 2023 | 31.83 | 31.93 | 30.90 | 31.10 | 1879 | NYSE | LOB | Fri, Jan 6, 2023 | 30.13 | 32.01 | 30.06 | 31.35 | 1878 | NYSE | LOB | Thu, Jan 5, 2023 | 31.21 | 31.21 | 29.58 | 29.68 | 1877 | NYSE | LOB | Wed, Jan 4, 2023 | 30.95 | 31.65 | 30.84 | 31.28 | 1876 | NYSE | LOB | Tue, Jan 3, 2023 | 30.81 | 31.20 | 29.80 | 30.35 | 1875 | NYSE | LOB | Fri, Dec 30, 2022 | 31.15 | 31.43 | 29.99 | 30.20 | 1874 | NYSE | LOB | Thu, Dec 29, 2022 | 30.18 | 31.48 | 30.10 | 31.46 | 1873 | NYSE | LOB | Wed, Dec 28, 2022 | 30.16 | 30.70 | 29.43 | 29.91 | 1872 | NYSE | LOB | Tue, Dec 27, 2022 | 31.40 | 31.40 | 30.16 | 30.28 | 1871 | NYSE | LOB | Fri, Dec 23, 2022 | 30.19 | 31.55 | 29.95 | 31.43 | 1870 | NYSE | LOB | Thu, Dec 22, 2022 | 30.66 | 30.66 | 29.60 | 30.43 | 1869 | NYSE | LOB | Wed, Dec 21, 2022 | 30.44 | 31.12 | 30.41 | 31.01 | 1868 | NYSE | LOB | Tue, Dec 20, 2022 | 29.49 | 30.37 | 29.32 | 30.00 | 1867 | NYSE | LOB | Mon, Dec 19, 2022 | 28.54 | 29.34 | 28.16 | 29.12 | 1866 | NYSE | LOB | Fri, Dec 16, 2022 | 28.37 | 28.71 | 27.50 | 28.44 | 1865 | NYSE | LOB | Thu, Dec 15, 2022 | 30.34 | 30.50 | 28.62 | 29.12 | 1864 | NYSE | LOB | Wed, Dec 14, 2022 | 30.25 | 31.04 | 30.03 | 30.90 | 1863 | NYSE | LOB | Tue, Dec 13, 2022 | 32.01 | 33.82 | 30.50 | 30.54 | 1862 | NYSE | LOB | Mon, Dec 12, 2022 | 31.74 | 32.87 | 31.13 | 32.59 | 1861 | NYSE | LOB | Fri, Dec 9, 2022 | 32.56 | 32.58 | 31.77 | 31.81 | 1860 | NYSE | LOB | Thu, Dec 8, 2022 | 33.03 | 33.57 | 31.83 | 32.33 | 1859 | NYSE | LOB | Wed, Dec 7, 2022 | 32.66 | 33.39 | 32.44 | 32.93 | 1858 | NYSE | LOB | Tue, Dec 6, 2022 | 33.05 | 33.45 | 32.78 | 32.88 | 1857 | NYSE | LOB | Mon, Dec 5, 2022 | 33.86 | 34.18 | 32.90 | 33.17 | 1856 | NYSE | LOB | Fri, Dec 2, 2022 | 33.25 | 34.43 | 32.91 | 34.21 | 1855 | NYSE | LOB | Thu, Dec 1, 2022 | 33.46 | 34.32 | 33.00 | 34.05 | 1854 | NYSE | LOB | Wed, Nov 30, 2022 | 32.29 | 33.40 | 31.33 | 33.35 | 1853 | NYSE | LOB | Tue, Nov 29, 2022 | 31.26 | 32.32 | 31.19 | 32.23 | 1852 | NYSE | LOB | Mon, Nov 28, 2022 | 32.48 | 32.48 | 31.05 | 31.25 | 1851 | NYSE | LOB | Fri, Nov 25, 2022 | 33.19 | 33.21 | 31.84 | 32.82 | 1850 | NYSE | LOB | Wed, Nov 23, 2022 | 31.76 | 33.45 | 31.65 | 33.43 | 1849 | NYSE | LOB | Tue, Nov 22, 2022 | 32.38 | 32.53 | 31.75 | 31.81 | 1848 | NYSE | LOB | Mon, Nov 21, 2022 | 32.08 | 32.43 | 31.82 | 32.13 | 1847 | NYSE | LOB | Fri, Nov 18, 2022 | 33.44 | 33.44 | 31.98 | 32.34 | 1846 | NYSE | LOB | Thu, Nov 17, 2022 | 32.74 | 32.88 | 31.78 | 32.21 | 1845 | NYSE | LOB | Wed, Nov 16, 2022 | 34.18 | 34.26 | 32.69 | 33.41 | 1844 | NYSE | LOB | Tue, Nov 15, 2022 | 33.96 | 35.34 | 33.96 | 34.43 | 1843 | NYSE | LOB | Mon, Nov 14, 2022 | 35.09 | 35.37 | 33.14 | 33.20 | 1842 | NYSE | LOB | Fri, Nov 11, 2022 | 33.54 | 35.92 | 33.31 | 35.41 | 1841 | NYSE | LOB | Thu, Nov 10, 2022 | 31.95 | 33.79 | 31.74 | 33.49 | 1840 | NYSE | LOB | Wed, Nov 9, 2022 | 31.17 | 31.54 | 30.22 | 30.42 | 1839 | NYSE | LOB | Tue, Nov 8, 2022 | 31.42 | 31.91 | 30.92 | 31.41 | 1838 | NYSE | LOB | Mon, Nov 7, 2022 | 31.31 | 31.55 | 30.66 | 31.38 | 1837 | NYSE | LOB | Fri, Nov 4, 2022 | 30.72 | 31.22 | 29.92 | 31.07 | 1836 | NYSE | LOB | Thu, Nov 3, 2022 | 30.16 | 30.42 | 29.41 | 30.16 | 1835 | NYSE | LOB | Wed, Nov 2, 2022 | 31.91 | 32.15 | 30.47 | 30.58 | 1834 | NYSE | LOB | Tue, Nov 1, 2022 | 32.67 | 32.99 | 31.85 | 31.91 | 1833 | NYSE | LOB | Mon, Oct 31, 2022 | 32.73 | 33.10 | 32.05 | 32.47 | 1832 | NYSE | LOB | Fri, Oct 28, 2022 | 29.75 | 33.03 | 29.59 | 32.90 | 1831 | NYSE | LOB | Thu, Oct 27, 2022 | 31.55 | 32.95 | 29.87 | 29.94 | 1830 | NYSE | LOB | Wed, Oct 26, 2022 | 29.91 | 30.50 | 29.27 | 29.50 | 1829 | NYSE | LOB | Tue, Oct 25, 2022 | 29.05 | 30.39 | 29.05 | 29.77 | 1828 | NYSE | LOB | Mon, Oct 24, 2022 | 29.42 | 30.46 | 28.73 | 29.05 | 1827 | NYSE | LOB | Fri, Oct 21, 2022 | 29.36 | 29.45 | 28.28 | 29.14 | 1826 | NYSE | LOB | Thu, Oct 20, 2022 | 31.55 | 31.69 | 28.96 | 29.30 | 1825 | NYSE | LOB | Wed, Oct 19, 2022 | 32.50 | 32.69 | 30.50 | 31.45 | 1824 | NYSE | LOB | Tue, Oct 18, 2022 | 34.11 | 34.50 | 32.80 | 32.86 | 1823 | NYSE | LOB | Mon, Oct 17, 2022 | 34.22 | 34.63 | 33.07 | 33.24 | 1822 | NYSE | LOB | Fri, Oct 14, 2022 | 34.98 | 35.26 | 33.07 | 33.15 | 1821 | NYSE | LOB | Thu, Oct 13, 2022 | 32.23 | 34.63 | 31.49 | 34.33 | 1820 | NYSE | LOB | Wed, Oct 12, 2022 | 33.60 | 33.60 | 32.67 | 32.86 | 1819 | NYSE | LOB | Tue, Oct 11, 2022 | 33.15 | 33.74 | 32.37 | 33.55 | 1818 | NYSE | LOB | Mon, Oct 10, 2022 | 33.91 | 34.87 | 33.01 | 33.22 | 1817 | NYSE | LOB | Fri, Oct 7, 2022 | 34.05 | 34.17 | 33.30 | 33.79 | 1816 | NYSE | LOB | Thu, Oct 6, 2022 | 34.39 | 35.10 | 34.39 | 34.68 | 1815 | NYSE | LOB | Wed, Oct 5, 2022 | 33.59 | 34.58 | 33.59 | 34.51 | 1814 | NYSE | LOB | Tue, Oct 4, 2022 | 32.43 | 34.43 | 32.43 | 34.43 | 1813 | NYSE | LOB | Mon, Oct 3, 2022 | 31.25 | 32.32 | 30.46 | 31.86 | 1812 | NYSE | LOB | Fri, Sep 30, 2022 | 30.91 | 31.77 | 30.55 | 30.60 | 1811 | NYSE | LOB | Thu, Sep 29, 2022 | 32.57 | 32.57 | 30.74 | 30.97 | 1810 | NYSE | LOB | Wed, Sep 28, 2022 | 33.12 | 33.54 | 31.81 | 33.17 | 1809 | NYSE | LOB | Tue, Sep 27, 2022 | 33.75 | 34.40 | 32.86 | 33.39 | 1808 | NYSE | LOB | Mon, Sep 26, 2022 | 32.03 | 34.07 | 32.03 | 33.12 | 1807 | NYSE | LOB | Fri, Sep 23, 2022 | 33.65 | 33.88 | 31.74 | 32.31 | 1806 | NYSE | LOB | Thu, Sep 22, 2022 | 35.34 | 35.43 | 34.27 | 34.32 | 1805 | NYSE | LOB | Wed, Sep 21, 2022 | 35.16 | 36.42 | 34.99 | 35.43 | 1804 | NYSE | LOB | Tue, Sep 20, 2022 | 34.51 | 34.88 | 33.90 | 34.84 | 1803 | NYSE | LOB | Mon, Sep 19, 2022 | 34.57 | 35.55 | 34.57 | 34.96 | 1802 | NYSE | LOB | Fri, Sep 16, 2022 | 34.88 | 35.10 | 34.03 | 34.99 | 1801 | NYSE | LOB | Thu, Sep 15, 2022 | 34.13 | 35.55 | 34.08 | 35.49 | 1800 | NYSE | LOB | Wed, Sep 14, 2022 | 34.51 | 34.51 | 33.32 | 34.30 | 1799 | NYSE | LOB | Tue, Sep 13, 2022 | 35.27 | 35.27 | 34.15 | 34.50 | 1798 | NYSE | LOB | Mon, Sep 12, 2022 | 35.61 | 36.52 | 35.13 | 36.38 | 1797 | NYSE | LOB | Fri, Sep 9, 2022 | 35.21 | 35.92 | 35.12 | 35.61 | 1796 | NYSE | LOB | Thu, Sep 8, 2022 | 33.96 | 34.99 | 33.71 | 34.65 | 1795 | NYSE | LOB | Wed, Sep 7, 2022 | 33.76 | 34.67 | 33.55 | 34.33 | 1794 | NYSE | LOB | Tue, Sep 6, 2022 | 34.18 | 34.18 | 33.08 | 33.79 | 1793 | NYSE | LOB | Fri, Sep 2, 2022 | 34.74 | 35.16 | 33.53 | 33.84 | 1792 | NYSE | LOB | Thu, Sep 1, 2022 | 35.72 | 35.99 | 33.91 | 34.19 | 1791 | NYSE | LOB | Wed, Aug 31, 2022 | 37.60 | 37.60 | 36.16 | 36.24 | 1790 | NYSE | LOB | Tue, Aug 30, 2022 | 37.00 | 37.37 | 36.42 | 37.22 | 1789 | NYSE | LOB | Mon, Aug 29, 2022 | 36.69 | 37.44 | 36.09 | 36.37 | 1788 | NYSE | LOB | Fri, Aug 26, 2022 | 38.80 | 39.40 | 36.82 | 36.95 | 1787 | NYSE | LOB | Thu, Aug 25, 2022 | 37.86 | 38.65 | 37.55 | 38.52 | 1786 | NYSE | LOB | Wed, Aug 24, 2022 | 37.84 | 38.18 | 37.38 | 37.71 | 1785 | NYSE | LOB | Tue, Aug 23, 2022 | 38.77 | 39.24 | 37.77 | 37.84 | 1784 | NYSE | LOB | Mon, Aug 22, 2022 | 38.63 | 38.91 | 37.87 | 38.29 | 1783 | NYSE | LOB | Fri, Aug 19, 2022 | 40.31 | 40.31 | 38.87 | 39.26 | 1782 | NYSE | LOB | Thu, Aug 18, 2022 | 40.88 | 41.05 | 39.99 | 41.01 | 1781 | NYSE | LOB | Wed, Aug 17, 2022 | 42.27 | 42.35 | 40.47 | 40.49 | 1780 | NYSE | LOB | Tue, Aug 16, 2022 | 42.81 | 43.24 | 42.03 | 42.90 | 1779 | NYSE | LOB | Mon, Aug 15, 2022 | 42.80 | 43.73 | 42.52 | 43.19 | 1778 | NYSE | LOB | Fri, Aug 12, 2022 | 41.78 | 42.86 | 41.42 | 42.61 | 1777 | NYSE | LOB | Thu, Aug 11, 2022 | 41.34 | 41.92 | 40.95 | 41.36 | 1776 | NYSE | LOB | Wed, Aug 10, 2022 | 39.38 | 40.92 | 39.04 | 40.69 | 1775 | NYSE | LOB | Tue, Aug 9, 2022 | 38.83 | 39.12 | 37.65 | 38.43 | 1774 | NYSE | LOB | Mon, Aug 8, 2022 | 38.44 | 39.26 | 38.14 | 39.17 | 1773 | NYSE | LOB | Fri, Aug 5, 2022 | 38.12 | 38.88 | 37.87 | 38.23 | 1772 | NYSE | LOB | Thu, Aug 4, 2022 | 38.92 | 39.09 | 38.05 | 38.44 | 1771 | NYSE | LOB | Wed, Aug 3, 2022 | 38.08 | 39.42 | 37.76 | 39.10 | 1770 | NYSE | LOB | Tue, Aug 2, 2022 | 37.29 | 38.32 | 36.79 | 37.83 | 1769 | NYSE | LOB | Mon, Aug 1, 2022 | 37.20 | 37.78 | 36.68 | 37.56 | 1768 | NYSE | LOB | Fri, Jul 29, 2022 | 37.31 | 38.41 | 37.31 | 37.64 | 1767 | NYSE | LOB | Thu, Jul 28, 2022 | 36.52 | 37.48 | 34.75 | 37.27 | 1766 | NYSE | LOB | Wed, Jul 27, 2022 | 36.00 | 37.21 | 35.66 | 36.50 | 1765 | NYSE | LOB | Tue, Jul 26, 2022 | 35.12 | 35.78 | 34.83 | 35.73 | 1764 | NYSE | LOB | Mon, Jul 25, 2022 | 35.31 | 35.92 | 34.85 | 35.70 | 1763 | NYSE | LOB | Fri, Jul 22, 2022 | 34.83 | 35.07 | 34.25 | 35.04 | 1762 | NYSE | LOB | Thu, Jul 21, 2022 | 34.60 | 35.29 | 34.36 | 34.85 | 1761 | NYSE | LOB | Wed, Jul 20, 2022 | 32.97 | 35.53 | 32.97 | 35.44 | 1760 | NYSE | LOB | Tue, Jul 19, 2022 | 32.26 | 33.56 | 31.92 | 33.10 | 1759 | NYSE | LOB | Mon, Jul 18, 2022 | 32.82 | 33.48 | 31.72 | 31.82 | 1758 | NYSE | LOB | Fri, Jul 15, 2022 | 32.45 | 32.53 | 31.67 | 32.18 | 1757 | NYSE | LOB | Thu, Jul 14, 2022 | 31.49 | 31.49 | 30.24 | 31.11 | 1756 | NYSE | LOB | Wed, Jul 13, 2022 | 31.39 | 31.67 | 30.79 | 31.35 | 1755 | NYSE | LOB | Tue, Jul 12, 2022 | 31.88 | 32.70 | 31.62 | 31.84 | 1754 | NYSE | LOB | Mon, Jul 11, 2022 | 32.77 | 32.98 | 31.85 | 31.97 | 1753 | NYSE | LOB | Fri, Jul 8, 2022 | 33.65 | 33.94 | 31.60 | 32.99 | 1752 | NYSE | LOB | Thu, Jul 7, 2022 | 33.31 | 34.16 | 33.02 | 33.72 | 1751 | NYSE | LOB | Wed, Jul 6, 2022 | 35.01 | 35.79 | 33.24 | 33.40 | 1750 | NYSE | LOB | Tue, Jul 5, 2022 | 33.44 | 35.01 | 32.93 | 35.00 | 1749 | NYSE | LOB | Fri, Jul 1, 2022 | 33.00 | 34.79 | 32.83 | 34.31 | 1748 | NYSE | LOB | Thu, Jun 30, 2022 | 33.77 | 34.66 | 32.67 | 33.89 | 1747 | NYSE | LOB | Wed, Jun 29, 2022 | 34.69 | 34.69 | 33.18 | 34.01 | 1746 | NYSE | LOB | Tue, Jun 28, 2022 | 36.70 | 37.51 | 34.30 | 34.37 | 1745 | NYSE | LOB | Mon, Jun 27, 2022 | 37.07 | 37.46 | 35.77 | 36.66 | 1744 | NYSE | LOB | Fri, Jun 24, 2022 | 34.90 | 36.90 | 34.90 | 36.71 | 1743 | NYSE | LOB | Thu, Jun 23, 2022 | 33.81 | 34.75 | 33.17 | 34.52 | 1742 | NYSE | LOB | Wed, Jun 22, 2022 | 33.34 | 34.50 | 33.34 | 33.75 | 1741 | NYSE | LOB | Tue, Jun 21, 2022 | 34.72 | 35.07 | 33.94 | 33.98 | 1740 | NYSE | LOB | Fri, Jun 17, 2022 | 33.28 | 35.12 | 33.17 | 34.17 | 1739 | NYSE | LOB | Thu, Jun 16, 2022 | 33.26 | 34.08 | 32.06 | 32.85 | 1738 | NYSE | LOB | Wed, Jun 15, 2022 | 34.80 | 35.33 | 33.54 | 34.44 | 1737 | NYSE | LOB | Tue, Jun 14, 2022 | 34.64 | 34.82 | 33.38 | 34.40 | 1736 | NYSE | LOB | Mon, Jun 13, 2022 | 35.07 | 35.35 | 33.60 | 33.90 | 1735 | NYSE | LOB | Fri, Jun 10, 2022 | 36.11 | 36.76 | 35.50 | 36.35 | 1734 | NYSE | LOB | Thu, Jun 9, 2022 | 39.16 | 39.16 | 37.06 | 37.14 | 1733 | NYSE | LOB | Wed, Jun 8, 2022 | 39.48 | 39.92 | 39.06 | 39.55 | 1732 | NYSE | LOB | Tue, Jun 7, 2022 | 38.56 | 40.21 | 38.44 | 40.00 | 1731 | NYSE | LOB | Mon, Jun 6, 2022 | 40.55 | 40.55 | 39.22 | 39.30 | 1730 | NYSE | LOB | Fri, Jun 3, 2022 | 40.15 | 40.34 | 39.37 | 39.96 | 1729 | NYSE | LOB | Thu, Jun 2, 2022 | 39.70 | 40.83 | 39.54 | 40.65 | 1728 | NYSE | LOB | Wed, Jun 1, 2022 | 40.36 | 40.36 | 38.90 | 39.83 | 1727 | NYSE | LOB | Tue, May 31, 2022 | 39.59 | 40.35 | 39.01 | 40.16 | 1726 | NYSE | LOB | Fri, May 27, 2022 | 39.83 | 40.27 | 39.32 | 39.99 | 1725 | NYSE | LOB | Thu, May 26, 2022 | 38.86 | 40.14 | 37.31 | 39.60 | 1724 | NYSE | LOB | Wed, May 25, 2022 | 36.58 | 38.71 | 36.58 | 38.49 | 1723 | NYSE | LOB | Tue, May 24, 2022 | 36.67 | 37.28 | 35.80 | 36.72 | 1722 | NYSE | LOB | Mon, May 23, 2022 | 37.75 | 38.37 | 36.92 | 37.10 | 1721 | NYSE | LOB | Fri, May 20, 2022 | 37.74 | 38.39 | 36.15 | 36.83 | 1720 | NYSE | LOB | Thu, May 19, 2022 | 37.34 | 38.39 | 36.88 | 37.27 | 1719 | NYSE | LOB | Wed, May 18, 2022 | 38.95 | 39.84 | 37.53 | 37.83 | 1718 | NYSE | LOB | Tue, May 17, 2022 | 38.49 | 39.43 | 38.00 | 39.03 | 1717 | NYSE | LOB | Mon, May 16, 2022 | 38.74 | 38.89 | 37.23 | 37.52 | 1716 | NYSE | LOB | Fri, May 13, 2022 | 38.55 | 39.76 | 38.13 | 39.13 | 1715 | NYSE | LOB | Thu, May 12, 2022 | 38.08 | 39.38 | 36.84 | 37.49 | 1714 | NYSE | LOB | Wed, May 11, 2022 | 41.35 | 41.66 | 38.39 | 38.71 | 1713 | NYSE | LOB | Tue, May 10, 2022 | 42.67 | 43.73 | 40.35 | 41.53 | 1712 | NYSE | LOB | Mon, May 9, 2022 | 42.86 | 43.56 | 41.58 | 42.24 | 1711 | NYSE | LOB | Fri, May 6, 2022 | 44.31 | 44.31 | 41.73 | 43.88 | 1710 | NYSE | LOB | Thu, May 5, 2022 | 44.81 | 45.36 | 43.06 | 43.86 | 1709 | NYSE | LOB | Wed, May 4, 2022 | 44.87 | 45.46 | 43.56 | 45.42 | 1708 | NYSE | LOB | Tue, May 3, 2022 | 43.22 | 45.05 | 42.30 | 44.88 | 1707 | NYSE | LOB | Mon, May 2, 2022 | 42.83 | 43.43 | 41.74 | 43.33 | 1706 | NYSE | LOB | Fri, Apr 29, 2022 | 44.54 | 45.52 | 42.11 | 42.33 | 1705 | NYSE | LOB | Thu, Apr 28, 2022 | 47.86 | 49.24 | 43.29 | 45.56 | 1704 | NYSE | LOB | Wed, Apr 27, 2022 | 45.61 | 46.67 | 45.16 | 46.44 | 1703 | NYSE | LOB | Tue, Apr 26, 2022 | 47.29 | 47.64 | 45.65 | 45.89 | 1702 | NYSE | LOB | Mon, Apr 25, 2022 | 46.87 | 48.50 | 46.49 | 48.22 | 1701 | NYSE | LOB | Fri, Apr 22, 2022 | 49.07 | 49.39 | 47.41 | 47.49 | 1700 | NYSE | LOB | Thu, Apr 21, 2022 | 51.11 | 51.61 | 49.02 | 49.39 | 1699 | NYSE | LOB | Wed, Apr 20, 2022 | 50.85 | 51.87 | 49.70 | 50.24 | 1698 | NYSE | LOB | Tue, Apr 19, 2022 | 47.83 | 51.02 | 47.83 | 50.13 | 1697 | NYSE | LOB | Mon, Apr 18, 2022 | 46.69 | 47.87 | 46.37 | 47.55 | 1696 | NYSE | LOB | Thu, Apr 14, 2022 | 48.21 | 48.76 | 45.68 | 46.97 | 1695 | NYSE | LOB | Wed, Apr 13, 2022 | 47.11 | 48.46 | 46.42 | 48.12 | 1694 | NYSE | LOB | Tue, Apr 12, 2022 | 46.90 | 48.25 | 46.55 | 47.24 | 1693 | NYSE | LOB | Mon, Apr 11, 2022 | 47.06 | 48.41 | 46.44 | 46.45 | 1692 | NYSE | LOB | Fri, Apr 8, 2022 | 46.88 | 47.91 | 46.36 | 47.09 | 1691 | NYSE | LOB | Thu, Apr 7, 2022 | 49.01 | 49.58 | 46.66 | 46.92 | 1690 | NYSE | LOB | Wed, Apr 6, 2022 | 50.75 | 51.55 | 49.12 | 49.25 | 1689 | NYSE | LOB | Tue, Apr 5, 2022 | 52.09 | 52.87 | 50.78 | 51.23 | 1688 | NYSE | LOB | Mon, Apr 4, 2022 | 51.90 | 53.16 | 51.19 | 52.52 | 1687 | NYSE | LOB | Fri, Apr 1, 2022 | 51.72 | 52.83 | 50.61 | 51.98 | 1686 | NYSE | LOB | Thu, Mar 31, 2022 | 51.53 | 52.56 | 50.51 | 50.89 | 1685 | NYSE | LOB | Wed, Mar 30, 2022 | 54.82 | 55.23 | 51.22 | 51.53 | 1684 | NYSE | LOB | Tue, Mar 29, 2022 | 54.32 | 56.56 | 53.75 | 55.05 | 1683 | NYSE | LOB | Mon, Mar 28, 2022 | 54.24 | 54.24 | 51.89 | 52.51 | 1682 | NYSE | LOB | Fri, Mar 25, 2022 | 54.88 | 55.09 | 53.57 | 54.33 | 1681 | NYSE | LOB | Thu, Mar 24, 2022 | 53.54 | 54.94 | 52.61 | 54.79 | 1680 | NYSE | LOB | Wed, Mar 23, 2022 | 53.81 | 54.00 | 52.39 | 53.03 | 1679 | NYSE | LOB | Tue, Mar 22, 2022 | 54.12 | 55.43 | 53.36 | 54.60 | 1678 | NYSE | LOB | Mon, Mar 21, 2022 | 57.97 | 58.97 | 52.14 | 53.33 | 1677 | NYSE | LOB | Fri, Mar 18, 2022 | 57.22 | 59.27 | 56.29 | 57.81 | 1676 | NYSE | LOB | Thu, Mar 17, 2022 | 57.45 | 58.63 | 56.81 | 57.92 | 1675 | NYSE | LOB | Wed, Mar 16, 2022 | 57.00 | 58.49 | 55.71 | 57.70 | 1674 | NYSE | LOB | Tue, Mar 15, 2022 | 56.99 | 57.41 | 55.35 | 55.47 | 1673 | NYSE | LOB | Mon, Mar 14, 2022 | 57.96 | 59.00 | 56.34 | 56.53 | 1672 | NYSE | LOB | Fri, Mar 11, 2022 | 57.98 | 58.77 | 56.95 | 57.05 | 1671 | NYSE | LOB | Thu, Mar 10, 2022 | 56.85 | 57.75 | 56.47 | 57.37 | 1670 | NYSE | LOB | Wed, Mar 9, 2022 | 56.07 | 58.28 | 55.88 | 57.60 | 1669 | NYSE | LOB | Tue, Mar 8, 2022 | 56.10 | 58.20 | 53.70 | 53.88 | 1668 | NYSE | LOB | Mon, Mar 7, 2022 | 58.50 | 58.95 | 55.00 | 55.55 | 1667 | NYSE | LOB | Fri, Mar 4, 2022 | 60.26 | 60.41 | 57.08 | 58.89 | 1666 | NYSE | LOB | Thu, Mar 3, 2022 | 63.50 | 64.02 | 60.72 | 61.75 | 1665 | NYSE | LOB | Wed, Mar 2, 2022 | 61.35 | 64.01 | 61.01 | 63.38 | 1664 | NYSE | LOB | Tue, Mar 1, 2022 | 63.82 | 63.86 | 59.23 | 60.38 | 1663 | NYSE | LOB | Mon, Feb 28, 2022 | 62.27 | 64.63 | 61.99 | 63.95 | 1662 | NYSE | LOB | Fri, Feb 25, 2022 | 62.68 | 64.63 | 61.85 | 63.67 | 1661 | NYSE | LOB | Thu, Feb 24, 2022 | 56.79 | 61.92 | 56.08 | 61.62 | 1660 | NYSE | LOB | Wed, Feb 23, 2022 | 61.40 | 62.11 | 58.95 | 59.16 | 1659 | NYSE | LOB | Tue, Feb 22, 2022 | 63.14 | 63.24 | 59.87 | 60.47 | 1658 | NYSE | LOB | Fri, Feb 18, 2022 | 63.28 | 65.17 | 63.01 | 63.66 | 1657 | NYSE | LOB | Thu, Feb 17, 2022 | 65.71 | 65.90 | 63.45 | 63.83 | 1656 | NYSE | LOB | Wed, Feb 16, 2022 | 65.81 | 67.24 | 64.72 | 65.81 | 1655 | NYSE | LOB | Tue, Feb 15, 2022 | 64.27 | 66.59 | 64.27 | 66.41 | 1654 | NYSE | LOB | Mon, Feb 14, 2022 | 61.40 | 64.67 | 61.22 | 63.29 | 1653 | NYSE | LOB | Fri, Feb 11, 2022 | 61.60 | 63.05 | 59.54 | 60.31 | 1652 | NYSE | LOB | Thu, Feb 10, 2022 | 63.17 | 64.65 | 61.31 | 61.65 | 1651 | NYSE | LOB | Wed, Feb 9, 2022 | 63.54 | 64.67 | 63.42 | 64.12 | 1650 | NYSE | LOB | Tue, Feb 8, 2022 | 61.73 | 63.33 | 61.46 | 62.91 | 1649 | NYSE | LOB | Mon, Feb 7, 2022 | 60.20 | 62.78 | 59.91 | 61.35 | 1648 | NYSE | LOB | Fri, Feb 4, 2022 | 58.51 | 61.00 | 57.54 | 60.14 | 1647 | NYSE | LOB | Thu, Feb 3, 2022 | 58.44 | 59.89 | 57.61 | 58.54 | 1646 | NYSE | LOB | Wed, Feb 2, 2022 | 59.27 | 59.93 | 57.58 | 59.41 | 1645 | NYSE | LOB | Tue, Feb 1, 2022 | 60.01 | 60.01 | 56.59 | 58.76 | 1644 | NYSE | LOB | Mon, Jan 31, 2022 | 54.63 | 59.29 | 54.45 | 58.86 | 1643 | NYSE | LOB | Fri, Jan 28, 2022 | 53.96 | 54.99 | 52.25 | 54.90 | 1642 | NYSE | LOB | Thu, Jan 27, 2022 | 58.00 | 61.52 | 53.52 | 54.00 | 1641 | NYSE | LOB | Wed, Jan 26, 2022 | 59.65 | 63.12 | 57.52 | 58.01 | 1640 | NYSE | LOB | Tue, Jan 25, 2022 | 63.55 | 64.00 | 59.00 | 61.53 | 1639 | NYSE | LOB | Mon, Jan 24, 2022 | 62.44 | 64.83 | 60.03 | 64.72 | 1638 | NYSE | LOB | Fri, Jan 21, 2022 | 67.05 | 68.31 | 64.38 | 64.77 | 1637 | NYSE | LOB | Thu, Jan 20, 2022 | 73.18 | 73.52 | 68.26 | 68.34 | 1636 | NYSE | LOB | Wed, Jan 19, 2022 | 76.14 | 76.83 | 72.78 | 72.91 | 1635 | NYSE | LOB | Tue, Jan 18, 2022 | 79.05 | 79.84 | 75.37 | 75.58 | 1634 | NYSE | LOB | Fri, Jan 14, 2022 | 82.97 | 83.89 | 79.57 | 80.83 | 1633 | NYSE | LOB | Thu, Jan 13, 2022 | 84.58 | 85.80 | 83.80 | 84.39 | 1632 | NYSE | LOB | Wed, Jan 12, 2022 | 82.22 | 85.77 | 82.17 | 84.54 | 1631 | NYSE | LOB | Tue, Jan 11, 2022 | 84.51 | 84.51 | 82.21 | 82.82 | 1630 | NYSE | LOB | Mon, Jan 10, 2022 | 89.69 | 90.39 | 83.33 | 84.37 | 1629 | NYSE | LOB | Fri, Jan 7, 2022 | 91.03 | 92.19 | 89.58 | 90.08 | 1628 | NYSE | LOB | Thu, Jan 6, 2022 | 88.88 | 91.38 | 87.23 | 91.03 | 1627 | NYSE | LOB | Wed, Jan 5, 2022 | 89.96 | 92.73 | 87.31 | 87.86 | 1626 | NYSE | LOB | Tue, Jan 4, 2022 | 88.00 | 91.83 | 88.00 | 90.19 | 1625 | NYSE | LOB | Mon, Jan 3, 2022 | 88.01 | 89.30 | 85.77 | 87.19 | 1624 | NYSE | LOB | Fri, Dec 31, 2021 | 87.16 | 88.17 | 86.19 | 87.29 | 1623 | NYSE | LOB | Thu, Dec 30, 2021 | 88.32 | 89.68 | 86.74 | 87.20 | 1622 | NYSE | LOB | Wed, Dec 29, 2021 | 88.78 | 89.74 | 87.09 | 88.32 | 1621 | NYSE | LOB | Tue, Dec 28, 2021 | 86.32 | 89.12 | 85.94 | 88.78 | 1620 | NYSE | LOB | Mon, Dec 27, 2021 | 84.12 | 86.99 | 83.16 | 86.89 | 1619 | NYSE | LOB | Thu, Dec 23, 2021 | 81.53 | 84.00 | 81.37 | 83.66 | 1618 | NYSE | LOB | Wed, Dec 22, 2021 | 78.70 | 81.28 | 78.70 | 81.16 | 1617 | NYSE | LOB | Tue, Dec 21, 2021 | 78.10 | 79.62 | 77.57 | 79.28 | 1616 | NYSE | LOB | Mon, Dec 20, 2021 | 76.34 | 77.07 | 74.16 | 76.20 | 1615 | NYSE | LOB | Fri, Dec 17, 2021 | 82.91 | 82.91 | 77.07 | 78.16 | 1614 | NYSE | LOB | Thu, Dec 16, 2021 | 85.88 | 87.49 | 82.99 | 83.43 | 1613 | NYSE | LOB | Wed, Dec 15, 2021 | 82.44 | 86.02 | 81.66 | 85.00 | 1612 | NYSE | LOB | Tue, Dec 14, 2021 | 84.42 | 85.44 | 81.80 | 82.26 | 1611 | NYSE | LOB | Mon, Dec 13, 2021 | 86.07 | 87.19 | 83.51 | 84.40 | 1610 | NYSE | LOB | Fri, Dec 10, 2021 | 85.87 | 87.96 | 85.00 | 86.40 | 1609 | NYSE | LOB | Thu, Dec 9, 2021 | 86.19 | 88.51 | 85.23 | 85.39 | 1608 | NYSE | LOB | Wed, Dec 8, 2021 | 85.85 | 87.92 | 85.00 | 87.44 | 1607 | NYSE | LOB | Tue, Dec 7, 2021 | 85.00 | 88.16 | 84.73 | 85.34 | 1606 | NYSE | LOB | Mon, Dec 6, 2021 | 83.18 | 85.50 | 82.62 | 84.17 | 1605 | NYSE | LOB | Fri, Dec 3, 2021 | 88.18 | 89.58 | 81.21 | 82.56 | 1604 | NYSE | LOB | Thu, Dec 2, 2021 | 86.17 | 88.92 | 86.17 | 87.59 | 1603 | NYSE | LOB | Wed, Dec 1, 2021 | 91.82 | 92.66 | 85.17 | 85.52 | 1602 | NYSE | LOB | Tue, Nov 30, 2021 | 91.62 | 93.27 | 89.01 | 89.10 | 1601 | NYSE | LOB | Mon, Nov 29, 2021 | 93.59 | 94.31 | 91.46 | 92.42 | 1600 | NYSE | LOB | Fri, Nov 26, 2021 | 92.32 | 92.95 | 89.54 | 91.87 | 1599 | NYSE | LOB | Wed, Nov 24, 2021 | 96.71 | 97.28 | 94.60 | 94.99 | 1598 | NYSE | LOB | Tue, Nov 23, 2021 | 96.34 | 98.21 | 95.52 | 97.58 | 1597 | NYSE | LOB | Mon, Nov 22, 2021 | 98.00 | 98.66 | 95.20 | 95.31 | 1596 | NYSE | LOB | Fri, Nov 19, 2021 | 95.50 | 97.22 | 94.55 | 97.08 | 1595 | NYSE | LOB | Thu, Nov 18, 2021 | 95.81 | 97.30 | 95.12 | 96.79 | 1594 | NYSE | LOB | Wed, Nov 17, 2021 | 95.75 | 96.25 | 94.07 | 94.81 | 1593 | NYSE | LOB | Tue, Nov 16, 2021 | 95.00 | 96.15 | 93.21 | 95.98 | 1592 | NYSE | LOB | Mon, Nov 15, 2021 | 93.95 | 95.99 | 93.95 | 95.26 | 1591 | NYSE | LOB | Fri, Nov 12, 2021 | 93.68 | 94.28 | 92.28 | 93.27 | 1590 | NYSE | LOB | Thu, Nov 11, 2021 | 94.25 | 94.67 | 93.11 | 93.69 | 1589 | NYSE | LOB | Wed, Nov 10, 2021 | 92.89 | 94.31 | 92.25 | 93.89 | 1588 | NYSE | LOB | Tue, Nov 9, 2021 | 95.84 | 96.43 | 90.56 | 93.08 | 1587 | NYSE | LOB | Mon, Nov 8, 2021 | 97.24 | 98.80 | 95.96 | 96.13 | 1586 | NYSE | LOB | Fri, Nov 5, 2021 | 98.99 | 99.89 | 95.97 | 96.64 | 1585 | NYSE | LOB | Thu, Nov 4, 2021 | 97.15 | 98.99 | 95.28 | 97.80 | 1584 | NYSE | LOB | Wed, Nov 3, 2021 | 92.10 | 96.70 | 91.71 | 96.66 | 1583 | NYSE | LOB | Tue, Nov 2, 2021 | 91.63 | 94.68 | 91.26 | 92.36 | 1582 | NYSE | LOB | Mon, Nov 1, 2021 | 85.69 | 91.57 | 85.69 | 91.26 | 1581 | NYSE | LOB | Fri, Oct 29, 2021 | 79.64 | 89.18 | 79.39 | 89.18 | 1580 | NYSE | LOB | Thu, Oct 28, 2021 | 71.58 | 78.31 | 71.14 | 77.79 | 1579 | NYSE | LOB | Wed, Oct 27, 2021 | 71.90 | 72.70 | 69.96 | 71.70 | 1578 | NYSE | LOB | Tue, Oct 26, 2021 | 71.90 | 72.61 | 69.96 | 72.40 | 1577 | NYSE | LOB | Mon, Oct 25, 2021 | 73.33 | 73.37 | 71.62 | 71.70 | 1576 | NYSE | LOB | Fri, Oct 22, 2021 | 73.24 | 73.72 | 72.33 | 72.88 | 1575 | NYSE | LOB | Thu, Oct 21, 2021 | 73.08 | 74.06 | 72.52 | 73.24 | 1574 | NYSE | LOB | Wed, Oct 20, 2021 | 70.97 | 73.13 | 70.91 | 72.92 | 1573 | NYSE | LOB | Tue, Oct 19, 2021 | 71.40 | 72.25 | 70.64 | 71.44 | 1572 | NYSE | LOB | Mon, Oct 18, 2021 | 70.90 | 71.85 | 70.64 | 71.12 | 1571 | NYSE | LOB | Fri, Oct 15, 2021 | 71.09 | 72.00 | 70.34 | 70.65 | 1570 | NYSE | LOB | Thu, Oct 14, 2021 | 68.14 | 70.35 | 67.86 | 69.79 | 1569 | NYSE | LOB | Wed, Oct 13, 2021 | 66.66 | 67.22 | 65.65 | 67.10 | 1568 | NYSE | LOB | Tue, Oct 12, 2021 | 66.18 | 67.01 | 65.38 | 66.40 | 1567 | NYSE | LOB | Mon, Oct 11, 2021 | 66.99 | 67.19 | 66.13 | 66.18 | 1566 | NYSE | LOB | Fri, Oct 8, 2021 | 66.80 | 67.26 | 66.02 | 66.70 | 1565 | NYSE | LOB | Thu, Oct 7, 2021 | 66.15 | 67.27 | 65.46 | 66.69 | 1564 | NYSE | LOB | Wed, Oct 6, 2021 | 66.76 | 67.39 | 65.59 | 66.71 | 1563 | NYSE | LOB | Tue, Oct 5, 2021 | 68.32 | 68.32 | 64.71 | 67.34 | 1562 | NYSE | LOB | Mon, Oct 4, 2021 | 66.60 | 68.53 | 65.79 | 67.91 | 1561 | NYSE | LOB | Fri, Oct 1, 2021 | 63.60 | 66.77 | 63.52 | 66.69 | 1560 | NYSE | LOB | Thu, Sep 30, 2021 | 63.95 | 64.83 | 63.44 | 63.63 | 1559 | NYSE | LOB | Wed, Sep 29, 2021 | 61.85 | 63.93 | 61.48 | 63.47 | 1558 | NYSE | LOB | Tue, Sep 28, 2021 | 61.95 | 62.70 | 61.25 | 62.11 | 1557 | NYSE | LOB | Mon, Sep 27, 2021 | 60.37 | 62.69 | 60.37 | 62.03 | 1556 | NYSE | LOB | Fri, Sep 24, 2021 | 58.23 | 60.28 | 57.72 | 60.01 | 1555 | NYSE | LOB | Thu, Sep 23, 2021 | 57.09 | 59.11 | 56.95 | 58.53 | 1554 | NYSE | LOB | Wed, Sep 22, 2021 | 56.60 | 57.50 | 56.19 | 56.72 | 1553 | NYSE | LOB | Tue, Sep 21, 2021 | 56.60 | 57.82 | 55.58 | 55.79 | 1552 | NYSE | LOB | Mon, Sep 20, 2021 | 56.49 | 56.53 | 55.19 | 56.09 | 1551 | NYSE | LOB | Fri, Sep 17, 2021 | 56.69 | 58.69 | 56.58 | 57.98 | 1550 | NYSE | LOB | Thu, Sep 16, 2021 | 56.79 | 56.82 | 55.70 | 56.25 | 1549 | NYSE | LOB | Wed, Sep 15, 2021 | 55.13 | 56.57 | 55.13 | 56.52 | 1548 | NYSE | LOB | Tue, Sep 14, 2021 | 56.09 | 56.09 | 54.48 | 55.10 | 1547 | NYSE | LOB | Mon, Sep 13, 2021 | 57.66 | 57.66 | 54.95 | 55.84 | 1546 | NYSE | LOB | Fri, Sep 10, 2021 | 57.16 | 58.09 | 56.47 | 56.67 | 1545 | NYSE | LOB | Thu, Sep 9, 2021 | 57.15 | 58.26 | 56.36 | 56.69 | 1544 | NYSE | LOB | Wed, Sep 8, 2021 | 57.65 | 57.93 | 56.62 | 57.25 | 1543 | NYSE | LOB | Tue, Sep 7, 2021 | 60.17 | 60.90 | 58.16 | 58.20 | 1542 | NYSE | LOB | Fri, Sep 3, 2021 | 60.31 | 61.37 | 59.30 | 59.81 | 1541 | NYSE | LOB | Thu, Sep 2, 2021 | 61.27 | 62.36 | 59.53 | 59.92 | 1540 | NYSE | LOB | Wed, Sep 1, 2021 | 61.34 | 61.99 | 60.52 | 61.03 | 1539 | NYSE | LOB | Tue, Aug 31, 2021 | 61.61 | 61.93 | 60.18 | 61.21 | 1538 | NYSE | LOB | Mon, Aug 30, 2021 | 62.17 | 62.39 | 60.71 | 61.17 | 1537 | NYSE | LOB | Fri, Aug 27, 2021 | 59.72 | 62.06 | 59.72 | 62.01 | 1536 | NYSE | LOB | Thu, Aug 26, 2021 | 60.29 | 60.53 | 58.66 | 59.42 | 1535 | NYSE | LOB | Wed, Aug 25, 2021 | 60.09 | 61.48 | 59.93 | 60.06 | 1534 | NYSE | LOB | Tue, Aug 24, 2021 | 59.72 | 60.64 | 59.05 | 60.14 | 1533 | NYSE | LOB | Mon, Aug 23, 2021 | 58.43 | 59.88 | 58.01 | 59.53 | 1532 | NYSE | LOB | Fri, Aug 20, 2021 | 55.58 | 57.63 | 54.80 | 57.50 | 1531 | NYSE | LOB | Thu, Aug 19, 2021 | 55.33 | 55.87 | 54.11 | 55.07 | 1530 | NYSE | LOB | Wed, Aug 18, 2021 | 57.24 | 59.36 | 56.40 | 56.40 | 1529 | NYSE | LOB | Tue, Aug 17, 2021 | 59.12 | 59.12 | 56.50 | 57.55 | 1528 | NYSE | LOB | Mon, Aug 16, 2021 | 59.06 | 60.63 | 58.40 | 59.71 | 1527 | NYSE | LOB | Fri, Aug 13, 2021 | 61.65 | 61.65 | 59.37 | 59.74 | 1526 | NYSE | LOB | Thu, Aug 12, 2021 | 62.11 | 62.29 | 60.74 | 61.67 | 1525 | NYSE | LOB | Wed, Aug 11, 2021 | 60.92 | 62.30 | 60.79 | 62.29 | 1524 | NYSE | LOB | Tue, Aug 10, 2021 | 60.40 | 62.19 | 60.10 | 61.11 | 1523 | NYSE | LOB | Mon, Aug 9, 2021 | 60.25 | 61.96 | 60.02 | 60.58 | 1522 | NYSE | LOB | Fri, Aug 6, 2021 | 61.00 | 63.00 | 60.19 | 61.83 | 1521 | NYSE | LOB | Thu, Aug 5, 2021 | 58.80 | 60.05 | 58.41 | 59.95 | 1520 | NYSE | LOB | Wed, Aug 4, 2021 | 57.31 | 59.05 | 57.00 | 58.22 | 1519 | NYSE | LOB | Tue, Aug 3, 2021 | 58.73 | 59.56 | 57.50 | 58.12 | 1518 | NYSE | LOB | Mon, Aug 2, 2021 | 60.36 | 61.89 | 58.50 | 58.51 | 1517 | NYSE | LOB | Fri, Jul 30, 2021 | 61.63 | 62.57 | 59.87 | 60.19 | 1516 | NYSE | LOB | Thu, Jul 29, 2021 | 62.22 | 62.75 | 61.45 | 61.78 | 1515 | NYSE | LOB | Wed, Jul 28, 2021 | 61.61 | 62.44 | 59.61 | 61.80 | 1514 | NYSE | LOB | Tue, Jul 27, 2021 | 59.17 | 62.09 | 59.17 | 61.31 | 1513 | NYSE | LOB | Mon, Jul 26, 2021 | 60.62 | 61.54 | 58.90 | 61.12 | 1512 | NYSE | LOB | Fri, Jul 23, 2021 | 63.00 | 63.56 | 59.22 | 60.32 | 1511 | NYSE | LOB | Thu, Jul 22, 2021 | 61.74 | 62.78 | 59.04 | 62.24 | 1510 | NYSE | LOB | Wed, Jul 21, 2021 | 57.59 | 58.60 | 57.27 | 57.98 | 1509 | NYSE | LOB | Tue, Jul 20, 2021 | 55.30 | 58.41 | 55.30 | 56.87 | 1508 | NYSE | LOB | Mon, Jul 19, 2021 | 54.76 | 56.29 | 54.33 | 55.30 | 1507 | NYSE | LOB | Fri, Jul 16, 2021 | 60.48 | 60.48 | 57.12 | 57.12 | 1506 | NYSE | LOB | Thu, Jul 15, 2021 | 58.13 | 60.13 | 57.92 | 59.77 | 1505 | NYSE | LOB | Wed, Jul 14, 2021 | 60.50 | 61.99 | 58.29 | 58.45 | 1504 | NYSE | LOB | Tue, Jul 13, 2021 | 61.47 | 61.74 | 59.25 | 60.57 | 1503 | NYSE | LOB | Mon, Jul 12, 2021 | 61.06 | 62.29 | 60.94 | 61.86 | 1502 | NYSE | LOB | Fri, Jul 9, 2021 | 58.74 | 62.09 | 58.29 | 61.95 | 1501 | NYSE | LOB | Thu, Jul 8, 2021 | 56.25 | 58.84 | 55.87 | 57.86 | 1500 | NYSE | LOB | Wed, Jul 7, 2021 | 57.79 | 59.30 | 57.62 | 57.84 | 1499 | NYSE | LOB | Tue, Jul 6, 2021 | 59.08 | 59.13 | 57.24 | 58.26 | 1498 | NYSE | LOB | Fri, Jul 2, 2021 | 59.89 | 60.50 | 59.24 | 59.40 | 1497 | NYSE | LOB | Thu, Jul 1, 2021 | 59.31 | 60.34 | 58.62 | 60.12 | 1496 | NYSE | LOB | Wed, Jun 30, 2021 | 57.20 | 59.17 | 57.20 | 59.00 | 1495 | NYSE | LOB | Tue, Jun 29, 2021 | 58.61 | 59.19 | 57.16 | 57.82 | 1494 | NYSE | LOB | Mon, Jun 28, 2021 | 61.59 | 62.17 | 57.33 | 58.16 | 1493 | NYSE | LOB | Fri, Jun 25, 2021 | 61.66 | 63.40 | 60.40 | 61.41 | 1492 | NYSE | LOB | Thu, Jun 24, 2021 | 60.61 | 61.75 | 60.15 | 61.61 | 1491 | NYSE | LOB | Wed, Jun 23, 2021 | 59.95 | 60.66 | 59.73 | 60.37 | 1490 | NYSE | LOB | Tue, Jun 22, 2021 | 59.47 | 59.88 | 58.04 | 59.61 | 1489 | NYSE | LOB | Mon, Jun 21, 2021 | 56.84 | 60.08 | 56.84 | 59.31 | 1488 | NYSE | LOB | Fri, Jun 18, 2021 | 55.82 | 57.38 | 55.82 | 56.34 | 1487 | NYSE | LOB | Thu, Jun 17, 2021 | 58.49 | 59.00 | 55.90 | 55.98 | 1486 | NYSE | LOB | Wed, Jun 16, 2021 | 56.66 | 58.91 | 56.12 | 58.49 | 1485 | NYSE | LOB | Tue, Jun 15, 2021 | 55.86 | 57.80 | 55.86 | 57.22 | 1484 | NYSE | LOB | Mon, Jun 14, 2021 | 57.88 | 58.82 | 55.31 | 55.86 | 1483 | NYSE | LOB | Fri, Jun 11, 2021 | 55.30 | 57.75 | 55.30 | 57.62 | 1482 | NYSE | LOB | Thu, Jun 10, 2021 | 56.25 | 57.10 | 54.73 | 54.75 | 1481 | NYSE | LOB | Wed, Jun 9, 2021 | 57.22 | 57.55 | 55.02 | 55.66 | 1480 | NYSE | LOB | Tue, Jun 8, 2021 | 58.49 | 58.49 | 56.30 | 57.64 | 1479 | NYSE | LOB | Mon, Jun 7, 2021 | 57.99 | 59.18 | 57.38 | 58.79 | 1478 | NYSE | LOB | Fri, Jun 4, 2021 | 58.47 | 59.22 | 56.97 | 57.53 | 1477 | NYSE | LOB | Thu, Jun 3, 2021 | 58.88 | 58.93 | 57.55 | 58.64 | 1476 | NYSE | LOB | Wed, Jun 2, 2021 | 61.86 | 62.09 | 58.77 | 58.88 | 1475 | NYSE | LOB | Tue, Jun 1, 2021 | 61.05 | 62.00 | 60.70 | 61.58 | 1474 | NYSE | LOB | Fri, May 28, 2021 | 60.49 | 60.84 | 59.72 | 60.58 | 1473 | NYSE | LOB | Thu, May 27, 2021 | 60.70 | 61.63 | 59.81 | 60.55 | 1472 | NYSE | LOB | Wed, May 26, 2021 | 58.57 | 59.74 | 58.17 | 59.41 | 1471 | NYSE | LOB | Tue, May 25, 2021 | 60.23 | 61.82 | 58.32 | 58.34 | 1470 | NYSE | LOB | Mon, May 24, 2021 | 59.13 | 60.58 | 57.97 | 60.11 | 1469 | NYSE | LOB | Fri, May 21, 2021 | 59.92 | 60.59 | 58.01 | 58.97 | 1468 | NYSE | LOB | Thu, May 20, 2021 | 58.16 | 59.32 | 56.66 | 59.00 | 1467 | NYSE | LOB | Wed, May 19, 2021 | 57.73 | 58.60 | 56.80 | 58.29 | 1466 | NYSE | LOB | Tue, May 18, 2021 | 60.87 | 61.63 | 59.18 | 59.18 | 1465 | NYSE | LOB | Mon, May 17, 2021 | 62.28 | 62.35 | 60.01 | 60.80 | 1464 | NYSE | LOB | Fri, May 14, 2021 | 61.20 | 63.00 | 61.20 | 62.64 | 1463 | NYSE | LOB | Thu, May 13, 2021 | 61.13 | 64.14 | 59.71 | 61.90 | 1462 | NYSE | LOB | Wed, May 12, 2021 | 65.77 | 66.88 | 60.67 | 61.28 | 1461 | NYSE | LOB | Tue, May 11, 2021 | 64.16 | 65.99 | 62.87 | 65.11 | 1460 | NYSE | LOB | Mon, May 10, 2021 | 67.57 | 68.03 | 64.42 | 64.54 | 1459 | NYSE | LOB | Fri, May 7, 2021 | 64.75 | 67.64 | 63.62 | 67.15 | 1458 | NYSE | LOB | Thu, May 6, 2021 | 67.00 | 67.16 | 63.40 | 65.90 | 1457 | NYSE | LOB | Wed, May 5, 2021 | 68.80 | 69.40 | 66.12 | 67.25 | 1456 | NYSE | LOB | Tue, May 4, 2021 | 65.50 | 68.72 | 63.86 | 68.45 | 1455 | NYSE | LOB | Mon, May 3, 2021 | 65.13 | 66.42 | 64.05 | 66.04 | 1454 | NYSE | LOB | Fri, Apr 30, 2021 | 66.00 | 66.84 | 63.52 | 63.96 | 1453 | NYSE | LOB | Thu, Apr 29, 2021 | 68.00 | 69.38 | 65.85 | 66.73 | 1452 | NYSE | LOB | Wed, Apr 28, 2021 | 66.31 | 67.08 | 65.63 | 66.62 | 1451 | NYSE | LOB | Tue, Apr 27, 2021 | 65.85 | 66.91 | 65.20 | 66.20 | 1450 | NYSE | LOB | Mon, Apr 26, 2021 | 66.06 | 67.05 | 64.70 | 65.40 | 1449 | NYSE | LOB | Fri, Apr 23, 2021 | 62.56 | 67.56 | 62.50 | 66.19 | 1448 | NYSE | LOB | Thu, Apr 22, 2021 | 66.98 | 67.21 | 62.07 | 62.20 | 1447 | NYSE | LOB | Wed, Apr 21, 2021 | 64.05 | 66.39 | 63.90 | 65.95 | 1446 | NYSE | LOB | Tue, Apr 20, 2021 | 71.20 | 71.20 | 63.57 | 64.11 | 1445 | NYSE | LOB | Mon, Apr 19, 2021 | 71.57 | 72.64 | 70.45 | 71.24 | 1444 | NYSE | LOB | Fri, Apr 16, 2021 | 72.00 | 72.09 | 70.41 | 71.60 | 1443 | NYSE | LOB | Thu, Apr 15, 2021 | 70.33 | 71.55 | 69.25 | 71.04 | 1442 | NYSE | LOB | Wed, Apr 14, 2021 | 68.57 | 71.21 | 68.10 | 69.94 | 1441 | NYSE | LOB | Tue, Apr 13, 2021 | 70.72 | 70.86 | 68.35 | 68.67 | 1440 | NYSE | LOB | Mon, Apr 12, 2021 | 70.50 | 71.48 | 70.10 | 71.22 | 1439 | NYSE | LOB | Fri, Apr 9, 2021 | 69.49 | 70.31 | 68.20 | 70.09 | 1438 | NYSE | LOB | Thu, Apr 8, 2021 | 67.53 | 69.66 | 65.48 | 69.10 | 1437 | NYSE | LOB | Wed, Apr 7, 2021 | 69.36 | 70.60 | 67.87 | 68.25 | 1436 | NYSE | LOB | Tue, Apr 6, 2021 | 68.50 | 69.77 | 66.60 | 69.35 | 1435 | NYSE | LOB | Mon, Apr 5, 2021 | 69.50 | 70.72 | 67.88 | 68.56 | 1434 | NYSE | LOB | Thu, Apr 1, 2021 | 68.72 | 69.24 | 66.84 | 68.24 | 1433 | NYSE | LOB | Wed, Mar 31, 2021 | 68.58 | 71.33 | 68.28 | 68.49 | 1432 | NYSE | LOB | Tue, Mar 30, 2021 | 67.46 | 69.72 | 67.20 | 68.58 | 1431 | NYSE | LOB | Mon, Mar 29, 2021 | 67.93 | 69.94 | 66.18 | 67.17 | 1430 | NYSE | LOB | Fri, Mar 26, 2021 | 68.50 | 69.50 | 66.67 | 68.46 | 1429 | NYSE | LOB | Thu, Mar 25, 2021 | 63.70 | 67.85 | 62.30 | 67.32 | 1428 | NYSE | LOB | Wed, Mar 24, 2021 | 61.75 | 66.90 | 61.75 | 65.10 | 1427 | NYSE | LOB | Tue, Mar 23, 2021 | 64.13 | 64.84 | 60.08 | 60.71 | 1426 | NYSE | LOB | Mon, Mar 22, 2021 | 64.73 | 65.53 | 62.39 | 65.17 | 1425 | NYSE | LOB | Fri, Mar 19, 2021 | 62.63 | 65.16 | 60.70 | 64.51 | 1424 | NYSE | LOB | Thu, Mar 18, 2021 | 65.25 | 67.99 | 63.26 | 63.74 | 1423 | NYSE | LOB | Wed, Mar 17, 2021 | 62.81 | 64.29 | 61.06 | 64.21 | 1422 | NYSE | LOB | Tue, Mar 16, 2021 | 62.20 | 62.95 | 60.60 | 62.56 | 1421 | NYSE | LOB | Mon, Mar 15, 2021 | 61.44 | 62.92 | 59.14 | 62.64 | 1420 | NYSE | LOB | Fri, Mar 12, 2021 | 61.48 | 63.43 | 60.16 | 61.15 | 1419 | NYSE | LOB | Thu, Mar 11, 2021 | 59.25 | 60.95 | 58.66 | 60.71 | 1418 | NYSE | LOB | Wed, Mar 10, 2021 | 56.39 | 59.76 | 56.39 | 59.04 | 1417 | NYSE | LOB | Tue, Mar 9, 2021 | 58.36 | 58.42 | 55.56 | 56.25 | 1416 | NYSE | LOB | Mon, Mar 8, 2021 | 53.97 | 58.63 | 53.62 | 56.98 | 1415 | NYSE | LOB | Fri, Mar 5, 2021 | 54.48 | 55.12 | 51.42 | 52.94 | 1414 | NYSE | LOB | Thu, Mar 4, 2021 | 53.89 | 55.48 | 51.57 | 53.24 | 1413 | NYSE | LOB | Wed, Mar 3, 2021 | 55.63 | 58.16 | 54.75 | 54.76 | 1412 | NYSE | LOB | Tue, Mar 2, 2021 | 58.00 | 58.07 | 55.07 | 55.14 | 1411 | NYSE | LOB | Mon, Mar 1, 2021 | 55.69 | 58.68 | 55.60 | 58.24 | 1410 | NYSE | LOB | Fri, Feb 26, 2021 | 53.86 | 56.14 | 51.65 | 55.11 | 1409 | NYSE | LOB | Thu, Feb 25, 2021 | 57.21 | 57.21 | 53.51 | 53.63 | 1408 | NYSE | LOB | Wed, Feb 24, 2021 | 51.76 | 58.13 | 51.59 | 57.52 | 1407 | NYSE | LOB | Tue, Feb 23, 2021 | 50.30 | 51.00 | 48.11 | 50.89 | 1406 | NYSE | LOB | Mon, Feb 22, 2021 | 48.82 | 50.84 | 48.76 | 50.66 | 1405 | NYSE | LOB | Fri, Feb 19, 2021 | 47.41 | 48.95 | 47.41 | 48.77 | 1404 | NYSE | LOB | Thu, Feb 18, 2021 | 47.00 | 47.60 | 45.31 | 46.88 | 1403 | NYSE | LOB | Wed, Feb 17, 2021 | 47.07 | 48.40 | 47.04 | 47.52 | 1402 | NYSE | LOB | Tue, Feb 16, 2021 | 46.86 | 48.38 | 46.43 | 47.81 | 1401 | NYSE | LOB | Fri, Feb 12, 2021 | 45.34 | 47.24 | 45.08 | 46.48 | 1400 | NYSE | LOB | Thu, Feb 11, 2021 | 44.96 | 46.41 | 44.58 | 45.54 | 1399 | NYSE | LOB | Wed, Feb 10, 2021 | 44.80 | 46.15 | 44.80 | 44.97 | 1398 | NYSE | LOB | Tue, Feb 9, 2021 | 43.57 | 45.24 | 43.01 | 44.79 | 1397 | NYSE | LOB | Mon, Feb 8, 2021 | 43.10 | 44.18 | 42.72 | 43.82 | 1396 | NYSE | LOB | Fri, Feb 5, 2021 | 43.82 | 43.98 | 42.36 | 43.12 | 1395 | NYSE | LOB | Thu, Feb 4, 2021 | 40.78 | 43.30 | 40.78 | 43.21 | 1394 | NYSE | LOB | Wed, Feb 3, 2021 | 40.53 | 41.24 | 39.86 | 40.75 | 1393 | NYSE | LOB | Tue, Feb 2, 2021 | 39.89 | 40.83 | 39.10 | 40.51 | 1392 | NYSE | LOB | Mon, Feb 1, 2021 | 39.60 | 40.63 | 38.76 | 39.64 | 1391 | NYSE | LOB | Fri, Jan 29, 2021 | 40.48 | 41.36 | 39.40 | 39.88 | 1390 | NYSE | LOB | Thu, Jan 28, 2021 | 41.03 | 41.49 | 38.50 | 40.63 | 1389 | NYSE | LOB | Wed, Jan 27, 2021 | 45.23 | 45.92 | 41.07 | 41.21 | 1388 | NYSE | LOB | Tue, Jan 26, 2021 | 48.14 | 48.88 | 46.44 | 46.58 | 1387 | NYSE | LOB | Mon, Jan 25, 2021 | 48.24 | 49.29 | 46.19 | 48.04 | 1386 | NYSE | LOB | Fri, Jan 22, 2021 | 46.71 | 48.87 | 46.71 | 48.78 | 1385 | NYSE | LOB | Thu, Jan 21, 2021 | 47.66 | 48.66 | 46.10 | 47.55 | 1384 | NYSE | LOB | Wed, Jan 20, 2021 | 48.09 | 48.51 | 46.89 | 47.67 | 1383 | NYSE | LOB | Tue, Jan 19, 2021 | 49.62 | 49.99 | 47.67 | 48.11 | 1382 | NYSE | LOB | Fri, Jan 15, 2021 | 49.38 | 49.87 | 48.00 | 49.17 | 1381 | NYSE | LOB | Thu, Jan 14, 2021 | 49.00 | 50.77 | 49.00 | 50.16 | 1380 | NYSE | LOB | Wed, Jan 13, 2021 | 50.72 | 51.04 | 48.74 | 48.90 | 1379 | NYSE | LOB | Tue, Jan 12, 2021 | 50.09 | 52.45 | 50.09 | 50.68 | 1378 | NYSE | LOB | Mon, Jan 11, 2021 | 47.12 | 49.79 | 46.70 | 49.73 | 1377 | NYSE | LOB | Fri, Jan 8, 2021 | 49.27 | 49.56 | 46.25 | 47.74 | 1376 | NYSE | LOB | Thu, Jan 7, 2021 | 47.76 | 49.98 | 47.76 | 48.94 | 1375 | NYSE | LOB | Wed, Jan 6, 2021 | 46.52 | 47.87 | 45.68 | 47.25 | 1374 | NYSE | LOB | Tue, Jan 5, 2021 | 44.90 | 46.55 | 44.90 | 45.53 | 1373 | NYSE | LOB | Mon, Jan 4, 2021 | 47.81 | 48.49 | 43.73 | 45.11 | 1372 | NYSE | LOB | Thu, Dec 31, 2020 | 46.61 | 47.84 | 46.10 | 47.46 | 1371 | NYSE | LOB | Wed, Dec 30, 2020 | 46.30 | 47.30 | 46.30 | 46.62 | 1370 | NYSE | LOB | Tue, Dec 29, 2020 | 48.85 | 48.85 | 44.05 | 45.93 | 1369 | NYSE | LOB | Mon, Dec 28, 2020 | 48.72 | 49.50 | 48.14 | 48.58 | 1368 | NYSE | LOB | Thu, Dec 24, 2020 | 49.28 | 49.40 | 47.62 | 48.14 | 1367 | NYSE | LOB | Wed, Dec 23, 2020 | 47.97 | 49.32 | 46.82 | 49.18 | 1366 | NYSE | LOB | Tue, Dec 22, 2020 | 50.20 | 50.95 | 46.80 | 47.85 | 1365 | NYSE | LOB | Mon, Dec 21, 2020 | 49.04 | 50.37 | 49.00 | 50.16 | 1364 | NYSE | LOB | Fri, Dec 18, 2020 | 50.23 | 51.00 | 49.05 | 49.55 | 1363 | NYSE | LOB | Thu, Dec 17, 2020 | 48.77 | 50.14 | 48.08 | 49.92 | 1362 | NYSE | LOB | Wed, Dec 16, 2020 | 48.11 | 49.09 | 47.22 | 48.82 | 1361 | NYSE | LOB | Tue, Dec 15, 2020 | 46.33 | 48.29 | 45.77 | 47.83 | 1360 | NYSE | LOB | Mon, Dec 14, 2020 | 45.00 | 46.33 | 44.54 | 45.76 | 1359 | NYSE | LOB | Fri, Dec 11, 2020 | 42.31 | 44.69 | 41.90 | 43.86 | 1358 | NYSE | LOB | Thu, Dec 10, 2020 | 40.95 | 42.56 | 40.50 | 42.49 | 1357 | NYSE | LOB | Wed, Dec 9, 2020 | 42.30 | 42.68 | 40.05 | 41.41 | 1356 | NYSE | LOB | Tue, Dec 8, 2020 | 42.29 | 43.00 | 41.43 | 41.98 | 1355 | NYSE | LOB | Mon, Dec 7, 2020 | 44.25 | 44.25 | 42.25 | 42.77 | 1354 | NYSE | LOB | Fri, Dec 4, 2020 | 43.87 | 44.50 | 43.50 | 43.95 | 1353 | NYSE | LOB | Thu, Dec 3, 2020 | 42.50 | 43.87 | 41.82 | 43.28 | 1352 | NYSE | LOB | Wed, Dec 2, 2020 | 41.97 | 43.32 | 41.43 | 43.04 | 1351 | NYSE | LOB | Tue, Dec 1, 2020 | 41.62 | 43.28 | 41.62 | 42.01 | 1350 | NYSE | LOB | Mon, Nov 30, 2020 | 43.73 | 44.24 | 40.67 | 41.12 | 1349 | NYSE | LOB | Fri, Nov 27, 2020 | 44.80 | 44.95 | 43.12 | 44.28 | 1348 | NYSE | LOB | Wed, Nov 25, 2020 | 45.49 | 45.70 | 44.43 | 44.90 | 1347 | NYSE | LOB | Tue, Nov 24, 2020 | 45.68 | 47.20 | 45.14 | 46.09 | 1346 | NYSE | LOB | Mon, Nov 23, 2020 | 44.53 | 45.89 | 44.50 | 44.89 | 1345 | NYSE | LOB | Fri, Nov 20, 2020 | 43.79 | 44.10 | 41.10 | 43.73 | 1344 | NYSE | LOB | Thu, Nov 19, 2020 | 44.37 | 44.88 | 43.50 | 44.10 | 1343 | NYSE | LOB | Wed, Nov 18, 2020 | 46.38 | 47.50 | 44.48 | 44.63 | 1342 | NYSE | LOB | Tue, Nov 17, 2020 | 45.05 | 45.92 | 44.41 | 45.65 | 1341 | NYSE | LOB | Mon, Nov 16, 2020 | 45.00 | 47.06 | 44.80 | 45.30 | 1340 | NYSE | LOB | Fri, Nov 13, 2020 | 42.85 | 43.94 | 42.67 | 43.38 | 1339 | NYSE | LOB | Thu, Nov 12, 2020 | 42.00 | 42.62 | 41.42 | 42.11 | 1338 | NYSE | LOB | Wed, Nov 11, 2020 | 43.44 | 43.93 | 41.50 | 42.73 | 1337 | NYSE | LOB | Tue, Nov 10, 2020 | 41.04 | 43.95 | 41.04 | 43.19 | 1336 | NYSE | LOB | Mon, Nov 9, 2020 | 41.20 | 42.99 | 40.08 | 40.85 | 1335 | NYSE | LOB | Fri, Nov 6, 2020 | 40.80 | 41.88 | 39.40 | 39.60 | 1334 | NYSE | LOB | Thu, Nov 5, 2020 | 38.41 | 41.17 | 38.41 | 40.75 | 1333 | NYSE | LOB | Wed, Nov 4, 2020 | 39.32 | 39.59 | 36.15 | 38.12 | 1332 | NYSE | LOB | Tue, Nov 3, 2020 | 38.83 | 39.68 | 38.28 | 39.41 | 1331 | NYSE | LOB | Mon, Nov 2, 2020 | 37.88 | 38.93 | 37.28 | 37.99 | 1330 | NYSE | LOB | Fri, Oct 30, 2020 | 36.27 | 37.90 | 36.02 | 37.28 | 1329 | NYSE | LOB | Thu, Oct 29, 2020 | 35.38 | 37.73 | 34.21 | 36.81 | 1328 | NYSE | LOB | Wed, Oct 28, 2020 | 34.10 | 34.85 | 33.66 | 34.26 | 1327 | NYSE | LOB | Tue, Oct 27, 2020 | 33.68 | 35.15 | 33.63 | 34.90 | 1326 | NYSE | LOB | Mon, Oct 26, 2020 | 34.92 | 34.92 | 32.85 | 33.80 | 1325 | NYSE | LOB | Fri, Oct 23, 2020 | 33.75 | 34.79 | 32.85 | 33.71 | 1324 | NYSE | LOB | Thu, Oct 22, 2020 | 33.26 | 33.75 | 31.76 | 32.93 | 1323 | NYSE | LOB | Wed, Oct 21, 2020 | 32.74 | 32.95 | 31.66 | 31.75 | 1322 | NYSE | LOB | Tue, Oct 20, 2020 | 32.37 | 33.71 | 32.26 | 32.79 | 1321 | NYSE | LOB | Mon, Oct 19, 2020 | 32.67 | 32.90 | 31.98 | 32.01 | 1320 | NYSE | LOB | Fri, Oct 16, 2020 | 32.60 | 33.11 | 32.09 | 32.29 | 1319 | NYSE | LOB | Thu, Oct 15, 2020 | 31.40 | 32.83 | 31.07 | 32.52 | 1318 | NYSE | LOB | Wed, Oct 14, 2020 | 31.36 | 32.15 | 31.36 | 31.69 | 1317 | NYSE | LOB | Tue, Oct 13, 2020 | 31.37 | 31.76 | 30.35 | 31.17 | 1316 | NYSE | LOB | Mon, Oct 12, 2020 | 30.99 | 31.43 | 30.56 | 31.32 | 1315 | NYSE | LOB | Fri, Oct 9, 2020 | 31.36 | 31.82 | 30.62 | 30.75 | 1314 | NYSE | LOB | Thu, Oct 8, 2020 | 30.45 | 31.27 | 30.24 | 30.89 | 1313 | NYSE | LOB | Wed, Oct 7, 2020 | 29.21 | 30.88 | 29.21 | 30.04 | 1312 | NYSE | LOB | Tue, Oct 6, 2020 | 29.99 | 30.66 | 28.38 | 28.51 | 1311 | NYSE | LOB | Mon, Oct 5, 2020 | 28.13 | 29.66 | 28.00 | 29.57 | 1310 | NYSE | LOB | Fri, Oct 2, 2020 | 25.28 | 27.02 | 25.27 | 26.90 | 1309 | NYSE | LOB | Thu, Oct 1, 2020 | 25.38 | 26.04 | 24.95 | 26.01 | 1308 | NYSE | LOB | Wed, Sep 30, 2020 | 25.93 | 26.17 | 25.21 | 25.33 | 1307 | NYSE | LOB | Tue, Sep 29, 2020 | 25.66 | 25.94 | 25.10 | 25.79 | 1306 | NYSE | LOB | Mon, Sep 28, 2020 | 24.39 | 25.17 | 24.24 | 25.05 | 1305 | NYSE | LOB | Fri, Sep 25, 2020 | 23.58 | 24.08 | 23.52 | 23.80 | 1304 | NYSE | LOB | Thu, Sep 24, 2020 | 23.88 | 24.28 | 23.55 | 23.75 | 1303 | NYSE | LOB | Wed, Sep 23, 2020 | 24.18 | 24.76 | 23.76 | 23.83 | 1302 | NYSE | LOB | Tue, Sep 22, 2020 | 24.70 | 24.90 | 23.87 | 24.15 | 1301 | NYSE | LOB | Mon, Sep 21, 2020 | 25.50 | 25.84 | 24.38 | 24.49 | 1300 | NYSE | LOB | Fri, Sep 18, 2020 | 24.57 | 26.59 | 24.57 | 26.16 | 1299 | NYSE | LOB | Thu, Sep 17, 2020 | 23.73 | 24.31 | 23.60 | 24.25 | 1298 | NYSE | LOB | Wed, Sep 16, 2020 | 23.83 | 24.54 | 23.65 | 24.20 | 1297 | NYSE | LOB | Tue, Sep 15, 2020 | 24.35 | 24.60 | 23.57 | 23.86 | 1296 | NYSE | LOB | Mon, Sep 14, 2020 | 23.44 | 24.22 | 23.42 | 24.08 | 1295 | NYSE | LOB | Fri, Sep 11, 2020 | 23.11 | 23.22 | 22.89 | 23.18 | 1294 | NYSE | LOB | Thu, Sep 10, 2020 | 23.62 | 23.82 | 23.10 | 23.12 | 1293 | NYSE | LOB | Wed, Sep 9, 2020 | 22.77 | 23.24 | 22.25 | 22.91 | 1292 | NYSE | LOB | Tue, Sep 8, 2020 | 23.71 | 23.71 | 22.58 | 22.60 | 1291 | NYSE | LOB | Fri, Sep 4, 2020 | 23.84 | 24.00 | 22.48 | 23.69 | 1290 | NYSE | LOB | Thu, Sep 3, 2020 | 23.50 | 24.09 | 23.07 | 23.23 | 1289 | NYSE | LOB | Wed, Sep 2, 2020 | 22.79 | 23.61 | 22.54 | 23.50 | 1288 | NYSE | LOB | Tue, Sep 1, 2020 | 22.28 | 22.92 | 22.02 | 22.55 | 1287 | NYSE | LOB | Mon, Aug 31, 2020 | 20.77 | 22.43 | 20.35 | 22.18 | 1286 | NYSE | LOB | Fri, Aug 28, 2020 | 20.56 | 20.81 | 20.11 | 20.74 | 1285 | NYSE | LOB | Thu, Aug 27, 2020 | 20.10 | 21.01 | 20.10 | 20.24 | 1284 | NYSE | LOB | Wed, Aug 26, 2020 | 20.83 | 20.97 | 20.07 | 20.09 | 1283 | NYSE | LOB | Tue, Aug 25, 2020 | 20.22 | 21.03 | 19.93 | 21.00 | 1282 | NYSE | LOB | Mon, Aug 24, 2020 | 19.75 | 20.22 | 19.39 | 19.99 | 1281 | NYSE | LOB | Fri, Aug 21, 2020 | 19.63 | 19.89 | 19.37 | 19.65 | 1280 | NYSE | LOB | Thu, Aug 20, 2020 | 19.13 | 19.88 | 19.11 | 19.62 | 1279 | NYSE | LOB | Wed, Aug 19, 2020 | 18.95 | 19.78 | 18.65 | 19.49 | 1278 | NYSE | LOB | Tue, Aug 18, 2020 | 19.23 | 19.23 | 18.69 | 18.84 | 1277 | NYSE | LOB | Mon, Aug 17, 2020 | 19.22 | 19.33 | 18.86 | 19.24 | 1276 | NYSE | LOB | Fri, Aug 14, 2020 | 19.25 | 19.62 | 19.01 | 19.22 | 1275 | NYSE | LOB | Thu, Aug 13, 2020 | 19.31 | 19.44 | 18.76 | 19.35 | 1274 | NYSE | LOB | Wed, Aug 12, 2020 | 19.84 | 19.92 | 19.34 | 19.45 | 1273 | NYSE | LOB | Tue, Aug 11, 2020 | 19.84 | 20.25 | 19.38 | 19.54 | 1272 | NYSE | LOB | Mon, Aug 10, 2020 | 18.94 | 19.62 | 18.84 | 19.49 | 1271 | NYSE | LOB | Fri, Aug 7, 2020 | 18.00 | 18.77 | 17.83 | 18.76 | 1270 | NYSE | LOB | Thu, Aug 6, 2020 | 17.93 | 18.13 | 17.75 | 18.09 | 1269 | NYSE | LOB | Wed, Aug 5, 2020 | 17.60 | 17.90 | 17.40 | 17.86 | 1268 | NYSE | LOB | Tue, Aug 4, 2020 | 17.44 | 17.51 | 17.18 | 17.33 | 1267 | NYSE | LOB | Mon, Aug 3, 2020 | 17.11 | 17.56 | 16.91 | 17.37 | 1266 | NYSE | LOB | Fri, Jul 31, 2020 | 17.29 | 17.52 | 16.67 | 17.01 | 1265 | NYSE | LOB | Thu, Jul 30, 2020 | 17.03 | 17.42 | 16.83 | 17.33 | 1264 | NYSE | LOB | Wed, Jul 29, 2020 | 16.06 | 17.44 | 16.06 | 17.42 | 1263 | NYSE | LOB | Tue, Jul 28, 2020 | 15.71 | 16.01 | 15.66 | 15.80 | 1262 | NYSE | LOB | Mon, Jul 27, 2020 | 16.00 | 16.00 | 15.70 | 15.85 | 1261 | NYSE | LOB | Fri, Jul 24, 2020 | 16.07 | 16.25 | 15.82 | 15.95 | 1260 | NYSE | LOB | Thu, Jul 23, 2020 | 16.00 | 16.55 | 15.90 | 16.11 | 1259 | NYSE | LOB | Wed, Jul 22, 2020 | 15.95 | 16.04 | 15.60 | 15.81 | 1258 | NYSE | LOB | Tue, Jul 21, 2020 | 15.48 | 16.00 | 15.17 | 15.89 | 1257 | NYSE | LOB | Mon, Jul 20, 2020 | 15.38 | 15.48 | 15.18 | 15.26 | 1256 | NYSE | LOB | Fri, Jul 17, 2020 | 15.69 | 15.73 | 15.23 | 15.46 | 1255 | NYSE | LOB | Thu, Jul 16, 2020 | 15.00 | 15.74 | 14.97 | 15.67 | 1254 | NYSE | LOB | Wed, Jul 15, 2020 | 15.00 | 15.44 | 14.91 | 15.22 | 1253 | NYSE | LOB | Tue, Jul 14, 2020 | 14.34 | 14.79 | 14.16 | 14.50 | 1252 | NYSE | LOB | Mon, Jul 13, 2020 | 14.32 | 14.85 | 13.94 | 14.49 | 1251 | NYSE | LOB | Fri, Jul 10, 2020 | 13.50 | 14.04 | 13.50 | 14.01 | 1250 | NYSE | LOB | Thu, Jul 9, 2020 | 13.96 | 14.31 | 13.27 | 13.38 | 1249 | NYSE | LOB | Wed, Jul 8, 2020 | 14.05 | 14.38 | 13.67 | 13.92 | 1248 | NYSE | LOB | Tue, Jul 7, 2020 | 14.08 | 14.39 | 13.75 | 14.05 | 1247 | NYSE | LOB | Mon, Jul 6, 2020 | 14.77 | 14.82 | 13.93 | 14.20 | 1246 | NYSE | LOB | Thu, Jul 2, 2020 | 14.16 | 14.53 | 13.82 | 14.05 | 1245 | NYSE | LOB | Wed, Jul 1, 2020 | 14.48 | 14.77 | 13.82 | 13.86 | 1244 | NYSE | LOB | Tue, Jun 30, 2020 | 13.93 | 14.57 | 13.86 | 14.51 | 1243 | NYSE | LOB | Mon, Jun 29, 2020 | 13.40 | 14.38 | 13.40 | 14.10 | 1242 | NYSE | LOB | Fri, Jun 26, 2020 | 13.90 | 13.91 | 13.16 | 13.23 | 1241 | NYSE | LOB | Thu, Jun 25, 2020 | 13.51 | 14.25 | 13.15 | 14.24 | 1240 | NYSE | LOB | Wed, Jun 24, 2020 | 14.12 | 14.33 | 13.57 | 13.69 | 1239 | NYSE | LOB | Tue, Jun 23, 2020 | 14.58 | 15.00 | 14.39 | 14.44 | 1238 | NYSE | LOB | Mon, Jun 22, 2020 | 14.16 | 14.42 | 13.99 | 14.34 | 1237 | NYSE | LOB | Fri, Jun 19, 2020 | 14.71 | 14.81 | 14.18 | 14.35 | 1236 | NYSE | LOB | Thu, Jun 18, 2020 | 14.31 | 14.96 | 14.31 | 14.55 | 1235 | NYSE | LOB | Wed, Jun 17, 2020 | 15.32 | 15.54 | 14.53 | 14.53 | 1234 | NYSE | LOB | Tue, Jun 16, 2020 | 15.82 | 16.07 | 14.88 | 15.26 | 1233 | NYSE | LOB | Mon, Jun 15, 2020 | 13.87 | 15.11 | 13.87 | 15.05 | 1232 | NYSE | LOB | Fri, Jun 12, 2020 | 14.39 | 14.71 | 13.90 | 14.57 | 1231 | NYSE | LOB | Thu, Jun 11, 2020 | 15.24 | 15.25 | 13.73 | 13.74 | 1230 | NYSE | LOB | Wed, Jun 10, 2020 | 17.07 | 17.07 | 15.92 | 16.16 | 1229 | NYSE | LOB | Tue, Jun 9, 2020 | 17.12 | 17.56 | 16.65 | 17.20 | 1228 | NYSE | LOB | Mon, Jun 8, 2020 | 17.13 | 17.69 | 16.87 | 17.55 | 1227 | NYSE | LOB | Fri, Jun 5, 2020 | 15.60 | 17.14 | 15.25 | 16.91 | 1226 | NYSE | LOB | Thu, Jun 4, 2020 | 14.36 | 15.13 | 14.02 | 15.11 | 1225 | NYSE | LOB | Wed, Jun 3, 2020 | 14.01 | 14.71 | 13.94 | 14.42 | 1224 | NYSE | LOB | Tue, Jun 2, 2020 | 14.02 | 14.07 | 13.64 | 13.76 | 1223 | NYSE | LOB | Mon, Jun 1, 2020 | 13.59 | 14.03 | 13.50 | 13.83 | 1222 | NYSE | LOB | Fri, May 29, 2020 | 13.74 | 13.84 | 13.41 | 13.54 | 1221 | NYSE | LOB | Thu, May 28, 2020 | 14.75 | 14.75 | 13.88 | 13.98 | 1220 | NYSE | LOB | Wed, May 27, 2020 | 14.00 | 14.52 | 13.55 | 14.47 | 1219 | NYSE | LOB | Tue, May 26, 2020 | 13.51 | 13.87 | 13.34 | 13.76 | 1218 | NYSE | LOB | Fri, May 22, 2020 | 13.13 | 13.28 | 12.72 | 13.09 | 1217 | NYSE | LOB | Thu, May 21, 2020 | 13.07 | 13.32 | 12.92 | 13.05 | 1216 | NYSE | LOB | Wed, May 20, 2020 | 12.84 | 13.36 | 12.82 | 13.09 | 1215 | NYSE | LOB | Tue, May 19, 2020 | 12.94 | 13.00 | 12.47 | 12.48 | 1214 | NYSE | LOB | Mon, May 18, 2020 | 12.65 | 13.17 | 12.47 | 13.04 | 1213 | NYSE | LOB | Fri, May 15, 2020 | 11.87 | 12.13 | 11.64 | 12.08 | 1212 | NYSE | LOB | Thu, May 14, 2020 | 11.36 | 11.94 | 10.90 | 11.91 | 1211 | NYSE | LOB | Wed, May 13, 2020 | 12.00 | 12.19 | 11.03 | 11.68 | 1210 | NYSE | LOB | Tue, May 12, 2020 | 12.72 | 12.89 | 12.00 | 12.02 | 1209 | NYSE | LOB | Mon, May 11, 2020 | 13.64 | 13.64 | 12.83 | 12.90 | 1208 | NYSE | LOB | Fri, May 8, 2020 | 13.30 | 13.72 | 13.13 | 13.58 | 1207 | NYSE | LOB | Thu, May 7, 2020 | 12.70 | 13.29 | 12.61 | 12.96 | 1206 | NYSE | LOB | Wed, May 6, 2020 | 13.20 | 13.33 | 12.41 | 12.49 | 1205 | NYSE | LOB | Tue, May 5, 2020 | 13.89 | 13.95 | 13.09 | 13.11 | 1204 | NYSE | LOB | Mon, May 4, 2020 | 13.06 | 13.50 | 12.90 | 13.41 | 1203 | NYSE | LOB | Fri, May 1, 2020 | 13.65 | 13.71 | 12.94 | 13.42 | 1202 | NYSE | LOB | Thu, Apr 30, 2020 | 13.91 | 14.21 | 13.66 | 13.95 | 1201 | NYSE | LOB | Wed, Apr 29, 2020 | 14.19 | 14.75 | 13.85 | 14.31 | 1200 | NYSE | LOB | Tue, Apr 28, 2020 | 14.20 | 14.25 | 13.31 | 13.52 | 1199 | NYSE | LOB | Mon, Apr 27, 2020 | 13.43 | 14.19 | 13.35 | 13.80 | 1198 | NYSE | LOB | Fri, Apr 24, 2020 | 12.41 | 13.38 | 12.41 | 13.32 | 1197 | NYSE | LOB | Thu, Apr 23, 2020 | 13.10 | 13.67 | 11.73 | 12.36 | 1196 | NYSE | LOB | Wed, Apr 22, 2020 | 14.35 | 14.80 | 13.69 | 14.06 | 1195 | NYSE | LOB | Tue, Apr 21, 2020 | 13.47 | 14.34 | 13.44 | 13.86 | 1194 | NYSE | LOB | Mon, Apr 20, 2020 | 12.93 | 14.05 | 12.88 | 13.96 | 1193 | NYSE | LOB | Fri, Apr 17, 2020 | 13.03 | 13.82 | 12.86 | 13.65 | 1192 | NYSE | LOB | Thu, Apr 16, 2020 | 12.73 | 12.85 | 11.91 | 12.44 | 1191 | NYSE | LOB | Wed, Apr 15, 2020 | 12.90 | 12.93 | 12.36 | 12.67 | 1190 | NYSE | LOB | Tue, Apr 14, 2020 | 13.26 | 13.93 | 13.11 | 13.40 | 1189 | NYSE | LOB | Mon, Apr 13, 2020 | 13.25 | 13.55 | 12.54 | 12.92 | 1188 | NYSE | LOB | Thu, Apr 9, 2020 | 12.05 | 13.43 | 11.92 | 13.25 | 1187 | NYSE | LOB | Wed, Apr 8, 2020 | 11.48 | 11.83 | 11.24 | 11.64 | 1186 | NYSE | LOB | Tue, Apr 7, 2020 | 11.95 | 12.25 | 11.13 | 11.23 | 1185 | NYSE | LOB | Mon, Apr 6, 2020 | 11.51 | 12.00 | 11.11 | 11.39 | 1184 | NYSE | LOB | Fri, Apr 3, 2020 | 11.42 | 11.88 | 10.59 | 10.83 | 1183 | NYSE | LOB | Thu, Apr 2, 2020 | 10.46 | 11.85 | 10.46 | 11.41 | 1182 | NYSE | LOB | Wed, Apr 1, 2020 | 12.05 | 12.29 | 10.38 | 10.60 | 1181 | NYSE | LOB | Tue, Mar 31, 2020 | 12.67 | 13.00 | 12.08 | 12.47 | 1180 | NYSE | LOB | Mon, Mar 30, 2020 | 14.18 | 14.31 | 12.06 | 12.64 | 1179 | NYSE | LOB | Fri, Mar 27, 2020 | 12.10 | 14.37 | 11.49 | 14.10 | 1178 | NYSE | LOB | Thu, Mar 26, 2020 | 10.69 | 12.40 | 10.51 | 12.33 | 1177 | NYSE | LOB | Wed, Mar 25, 2020 | 10.44 | 10.79 | 9.71 | 10.44 | 1176 | NYSE | LOB | Tue, Mar 24, 2020 | 9.47 | 10.29 | 9.25 | 10.20 | 1175 | NYSE | LOB | Mon, Mar 23, 2020 | 9.33 | 9.41 | 8.51 | 8.94 | 1174 | NYSE | LOB | Fri, Mar 20, 2020 | 9.10 | 10.05 | 8.77 | 9.11 | 1173 | NYSE | LOB | Thu, Mar 19, 2020 | 8.05 | 9.35 | 7.57 | 9.00 | 1172 | NYSE | LOB | Wed, Mar 18, 2020 | 9.31 | 9.48 | 8.00 | 8.08 | 1171 | NYSE | LOB | Tue, Mar 17, 2020 | 9.08 | 9.98 | 8.52 | 9.83 | 1170 | NYSE | LOB | Mon, Mar 16, 2020 | 9.98 | 10.11 | 8.75 | 8.97 | 1169 | NYSE | LOB | Fri, Mar 13, 2020 | 11.37 | 12.31 | 10.05 | 10.86 | 1168 | NYSE | LOB | Thu, Mar 12, 2020 | 10.39 | 11.00 | 9.99 | 10.51 | 1167 | NYSE | LOB | Wed, Mar 11, 2020 | 11.69 | 11.92 | 11.04 | 11.28 | 1166 | NYSE | LOB | Tue, Mar 10, 2020 | 12.00 | 12.30 | 11.42 | 12.06 | 1165 | NYSE | LOB | Mon, Mar 9, 2020 | 12.64 | 12.97 | 11.50 | 11.54 | 1164 | NYSE | LOB | Fri, Mar 6, 2020 | 13.90 | 14.09 | 13.23 | 13.60 | 1163 | NYSE | LOB | Thu, Mar 5, 2020 | 15.01 | 15.20 | 14.13 | 14.25 | 1162 | NYSE | LOB | Wed, Mar 4, 2020 | 15.60 | 15.78 | 15.04 | 15.31 | 1161 | NYSE | LOB | Tue, Mar 3, 2020 | 15.76 | 16.09 | 15.26 | 15.39 | 1160 | NYSE | LOB | Mon, Mar 2, 2020 | 15.34 | 15.83 | 15.12 | 15.80 | 1159 | NYSE | LOB | Fri, Feb 28, 2020 | 15.51 | 15.88 | 15.05 | 15.37 | 1158 | NYSE | LOB | Thu, Feb 27, 2020 | 16.29 | 16.81 | 16.07 | 16.08 | 1157 | NYSE | LOB | Wed, Feb 26, 2020 | 16.88 | 17.07 | 16.52 | 16.66 | 1156 | NYSE | LOB | Tue, Feb 25, 2020 | 17.41 | 17.49 | 16.70 | 16.79 | 1155 | NYSE | LOB | Mon, Feb 24, 2020 | 17.57 | 17.70 | 17.30 | 17.41 | 1154 | NYSE | LOB | Fri, Feb 21, 2020 | 18.19 | 18.21 | 17.87 | 17.91 | 1153 | NYSE | LOB | Thu, Feb 20, 2020 | 18.06 | 18.35 | 18.06 | 18.21 | 1152 | NYSE | LOB | Wed, Feb 19, 2020 | 18.10 | 18.29 | 18.09 | 18.13 | 1151 | NYSE | LOB | Tue, Feb 18, 2020 | 17.92 | 18.05 | 17.82 | 18.04 | 1150 | NYSE | LOB | Fri, Feb 14, 2020 | 18.02 | 18.10 | 17.91 | 18.02 | 1149 | NYSE | LOB | Thu, Feb 13, 2020 | 17.93 | 18.10 | 17.90 | 18.04 | 1148 | NYSE | LOB | Wed, Feb 12, 2020 | 18.09 | 18.12 | 17.90 | 17.99 | 1147 | NYSE | LOB | Tue, Feb 11, 2020 | 17.99 | 18.23 | 17.95 | 18.00 | 1146 | NYSE | LOB | Mon, Feb 10, 2020 | 17.90 | 18.02 | 17.69 | 17.98 | 1145 | NYSE | LOB | Fri, Feb 7, 2020 | 17.97 | 17.98 | 17.75 | 17.90 | 1144 | NYSE | LOB | Thu, Feb 6, 2020 | 18.27 | 18.33 | 17.97 | 18.03 | 1143 | NYSE | LOB | Wed, Feb 5, 2020 | 17.95 | 18.22 | 17.95 | 18.16 | 1142 | NYSE | LOB | Tue, Feb 4, 2020 | 17.82 | 17.97 | 17.65 | 17.79 | 1141 | NYSE | LOB | Mon, Feb 3, 2020 | 17.53 | 17.71 | 17.47 | 17.62 | 1140 | NYSE | LOB | Fri, Jan 31, 2020 | 17.84 | 17.92 | 17.43 | 17.48 | 1139 | NYSE | LOB | Thu, Jan 30, 2020 | 17.72 | 17.96 | 17.64 | 17.89 | 1138 | NYSE | LOB | Wed, Jan 29, 2020 | 18.25 | 18.40 | 17.77 | 17.82 | 1137 | NYSE | LOB | Tue, Jan 28, 2020 | 18.41 | 18.49 | 18.23 | 18.27 | 1136 | NYSE | LOB | Mon, Jan 27, 2020 | 18.44 | 18.64 | 18.27 | 18.38 | 1135 | NYSE | LOB | Fri, Jan 24, 2020 | 19.29 | 19.55 | 18.56 | 18.61 | 1134 | NYSE | LOB | Thu, Jan 23, 2020 | 19.60 | 19.99 | 19.01 | 19.70 | 1133 | NYSE | LOB | Wed, Jan 22, 2020 | 18.63 | 18.84 | 18.33 | 18.76 | 1132 | NYSE | LOB | Tue, Jan 21, 2020 | 18.70 | 18.77 | 18.55 | 18.59 | 1131 | NYSE | LOB | Fri, Jan 17, 2020 | 18.96 | 18.96 | 18.63 | 18.70 | 1130 | NYSE | LOB | Thu, Jan 16, 2020 | 18.86 | 19.07 | 18.77 | 18.82 | 1129 | NYSE | LOB | Wed, Jan 15, 2020 | 18.65 | 18.88 | 18.60 | 18.76 | 1128 | NYSE | LOB | Tue, Jan 14, 2020 | 18.69 | 18.92 | 18.65 | 18.71 | 1127 | NYSE | LOB | Mon, Jan 13, 2020 | 18.75 | 18.89 | 18.64 | 18.77 | 1126 | NYSE | LOB | Fri, Jan 10, 2020 | 18.66 | 18.85 | 18.48 | 18.76 | 1125 | NYSE | LOB | Thu, Jan 9, 2020 | 18.74 | 18.92 | 18.64 | 18.66 | 1124 | NYSE | LOB | Wed, Jan 8, 2020 | 18.43 | 18.76 | 18.42 | 18.67 | 1123 | NYSE | LOB | Tue, Jan 7, 2020 | 18.86 | 18.86 | 18.41 | 18.48 | 1122 | NYSE | LOB | Mon, Jan 6, 2020 | 18.55 | 18.83 | 18.40 | 18.77 | 1121 | NYSE | LOB | Fri, Jan 3, 2020 | 18.77 | 18.89 | 18.62 | 18.80 | 1120 | NYSE | LOB | Thu, Jan 2, 2020 | 19.12 | 19.14 | 18.67 | 18.96 | 1119 | NYSE | LOB | Tue, Dec 31, 2019 | 18.91 | 19.15 | 18.88 | 19.01 | 1118 | NYSE | LOB | Mon, Dec 30, 2019 | 19.15 | 19.22 | 18.94 | 19.04 | 1117 | NYSE | LOB | Fri, Dec 27, 2019 | 19.17 | 19.17 | 18.98 | 19.05 | 1116 | NYSE | LOB | Thu, Dec 26, 2019 | 19.14 | 19.36 | 18.99 | 19.10 | 1115 | NYSE | LOB | Tue, Dec 24, 2019 | 19.07 | 19.10 | 18.93 | 19.10 | 1114 | NYSE | LOB | Mon, Dec 23, 2019 | 19.27 | 19.36 | 19.04 | 19.07 | 1113 | NYSE | LOB | Fri, Dec 20, 2019 | 19.26 | 19.56 | 19.16 | 19.31 | 1112 | NYSE | LOB | Thu, Dec 19, 2019 | 19.20 | 19.27 | 19.02 | 19.25 | 1111 | NYSE | LOB | Wed, Dec 18, 2019 | 19.30 | 19.35 | 19.15 | 19.18 | 1110 | NYSE | LOB | Tue, Dec 17, 2019 | 19.15 | 19.41 | 19.08 | 19.26 | 1109 | NYSE | LOB | Mon, Dec 16, 2019 | 19.00 | 19.44 | 19.00 | 19.17 | 1108 | NYSE | LOB | Fri, Dec 13, 2019 | 19.44 | 19.58 | 19.14 | 19.23 | 1107 | NYSE | LOB | Thu, Dec 12, 2019 | 19.22 | 19.74 | 19.22 | 19.43 | 1106 | NYSE | LOB | Wed, Dec 11, 2019 | 19.30 | 19.32 | 19.05 | 19.25 | 1105 | NYSE | LOB | Tue, Dec 10, 2019 | 19.20 | 19.40 | 19.10 | 19.26 | 1104 | NYSE | LOB | Mon, Dec 9, 2019 | 19.20 | 19.48 | 19.17 | 19.26 | 1103 | NYSE | LOB | Fri, Dec 6, 2019 | 19.50 | 19.75 | 19.15 | 19.32 | 1102 | NYSE | LOB | Thu, Dec 5, 2019 | 18.80 | 19.49 | 18.46 | 19.35 | 1101 | NYSE | LOB | Wed, Dec 4, 2019 | 18.14 | 18.48 | 18.09 | 18.11 | 1100 | NYSE | LOB | Tue, Dec 3, 2019 | 17.94 | 18.04 | 17.75 | 18.02 | 1099 | NYSE | LOB | Mon, Dec 2, 2019 | 18.31 | 18.40 | 18.05 | 18.15 | 1098 | NYSE | LOB | Fri, Nov 29, 2019 | 18.24 | 18.52 | 18.20 | 18.25 | 1097 | NYSE | LOB | Wed, Nov 27, 2019 | 18.25 | 18.38 | 18.17 | 18.33 | 1096 | NYSE | LOB | Tue, Nov 26, 2019 | 18.35 | 18.35 | 18.02 | 18.17 | 1095 | NYSE | LOB | Mon, Nov 25, 2019 | 18.24 | 18.49 | 18.21 | 18.36 | 1094 | NYSE | LOB | Fri, Nov 22, 2019 | 18.23 | 18.34 | 18.15 | 18.19 | 1093 | NYSE | LOB | Thu, Nov 21, 2019 | 18.30 | 18.30 | 17.97 | 18.15 | 1092 | NYSE | LOB | Wed, Nov 20, 2019 | 18.34 | 18.43 | 18.08 | 18.20 | 1091 | NYSE | LOB | Tue, Nov 19, 2019 | 18.19 | 18.45 | 18.10 | 18.41 | 1090 | NYSE | LOB | Mon, Nov 18, 2019 | 18.32 | 18.33 | 17.98 | 18.04 | 1089 | NYSE | LOB | Fri, Nov 15, 2019 | 18.40 | 18.42 | 18.23 | 18.30 | 1088 | NYSE | LOB | Thu, Nov 14, 2019 | 18.53 | 18.57 | 18.10 | 18.27 | 1087 | NYSE | LOB | Wed, Nov 13, 2019 | 18.90 | 18.95 | 18.45 | 18.51 | 1086 | NYSE | LOB | Tue, Nov 12, 2019 | 19.20 | 19.20 | 18.95 | 19.05 | 1085 | NYSE | LOB | Mon, Nov 11, 2019 | 18.96 | 19.43 | 18.96 | 19.17 | 1084 | NYSE | LOB | Fri, Nov 8, 2019 | 18.85 | 19.08 | 18.79 | 19.00 | 1083 | NYSE | LOB | Thu, Nov 7, 2019 | 19.00 | 19.27 | 18.83 | 18.89 | 1082 | NYSE | LOB | Wed, Nov 6, 2019 | 19.00 | 19.00 | 18.53 | 18.83 | 1081 | NYSE | LOB | Tue, Nov 5, 2019 | 18.70 | 19.00 | 18.59 | 18.93 | 1080 | NYSE | LOB | Mon, Nov 4, 2019 | 18.64 | 18.70 | 18.46 | 18.56 | 1079 | NYSE | LOB | Fri, Nov 1, 2019 | 18.33 | 18.54 | 18.22 | 18.36 | 1078 | NYSE | LOB | Thu, Oct 31, 2019 | 18.34 | 18.41 | 17.81 | 18.15 | 1077 | NYSE | LOB | Wed, Oct 30, 2019 | 18.62 | 18.67 | 18.14 | 18.31 | 1076 | NYSE | LOB | Tue, Oct 29, 2019 | 18.65 | 18.77 | 18.45 | 18.57 | 1075 | NYSE | LOB | Mon, Oct 28, 2019 | 18.72 | 18.74 | 18.41 | 18.59 | 1074 | NYSE | LOB | Fri, Oct 25, 2019 | 19.30 | 19.74 | 18.42 | 18.43 | 1073 | NYSE | LOB | Thu, Oct 24, 2019 | 18.07 | 18.61 | 16.56 | 18.42 | 1072 | NYSE | LOB | Wed, Oct 23, 2019 | 18.48 | 18.54 | 18.16 | 18.50 | 1071 | NYSE | LOB | Tue, Oct 22, 2019 | 18.62 | 18.68 | 18.27 | 18.49 | 1070 | NYSE | LOB | Mon, Oct 21, 2019 | 18.21 | 18.68 | 18.21 | 18.45 | 1069 | NYSE | LOB | Fri, Oct 18, 2019 | 17.93 | 18.21 | 17.85 | 18.02 | 1068 | NYSE | LOB | Thu, Oct 17, 2019 | 17.94 | 18.14 | 17.83 | 18.06 | 1067 | NYSE | LOB | Wed, Oct 16, 2019 | 17.80 | 17.94 | 17.77 | 17.85 | 1066 | NYSE | LOB | Tue, Oct 15, 2019 | 17.62 | 18.03 | 17.44 | 17.80 | 1065 | NYSE | LOB | Mon, Oct 14, 2019 | 17.38 | 17.66 | 17.32 | 17.57 | 1064 | NYSE | LOB | Fri, Oct 11, 2019 | 17.68 | 17.91 | 17.56 | 17.58 | 1063 | NYSE | LOB | Thu, Oct 10, 2019 | 17.31 | 17.56 | 17.10 | 17.37 | 1062 | NYSE | LOB | Wed, Oct 9, 2019 | 17.29 | 17.32 | 16.98 | 17.21 | 1061 | NYSE | LOB | Tue, Oct 8, 2019 | 17.47 | 17.47 | 17.10 | 17.15 | 1060 | NYSE | LOB | Mon, Oct 7, 2019 | 17.91 | 18.09 | 17.59 | 17.60 | 1059 | NYSE | LOB | Fri, Oct 4, 2019 | 17.94 | 18.26 | 17.82 | 17.92 | 1058 | NYSE | LOB | Thu, Oct 3, 2019 | 17.89 | 18.11 | 17.57 | 17.95 | 1057 | NYSE | LOB | Wed, Oct 2, 2019 | 17.58 | 17.94 | 17.34 | 17.92 | 1056 | NYSE | LOB | Tue, Oct 1, 2019 | 18.21 | 18.47 | 17.58 | 17.72 | 1055 | NYSE | LOB | Mon, Sep 30, 2019 | 18.38 | 18.44 | 17.73 | 18.10 | 1054 | NYSE | LOB | Fri, Sep 27, 2019 | 18.43 | 18.75 | 18.25 | 18.27 | 1053 | NYSE | LOB | Thu, Sep 26, 2019 | 18.35 | 18.56 | 18.21 | 18.42 | 1052 | NYSE | LOB | Wed, Sep 25, 2019 | 18.21 | 18.50 | 18.08 | 18.32 | 1051 | NYSE | LOB | Tue, Sep 24, 2019 | 18.39 | 18.42 | 17.95 | 18.15 | 1050 | NYSE | LOB | Mon, Sep 23, 2019 | 18.91 | 19.03 | 18.37 | 18.49 | 1049 | NYSE | LOB | Fri, Sep 20, 2019 | 18.46 | 19.31 | 18.44 | 19.08 | 1048 | NYSE | LOB | Thu, Sep 19, 2019 | 18.96 | 19.06 | 18.36 | 18.45 | 1047 | NYSE | LOB | Wed, Sep 18, 2019 | 19.08 | 19.18 | 18.92 | 19.05 | 1046 | NYSE | LOB | Tue, Sep 17, 2019 | 19.42 | 19.42 | 18.96 | 19.10 | 1045 | NYSE | LOB | Mon, Sep 16, 2019 | 19.25 | 19.61 | 19.17 | 19.50 | 1044 | NYSE | LOB | Fri, Sep 13, 2019 | 19.36 | 19.57 | 19.31 | 19.41 | 1043 | NYSE | LOB | Thu, Sep 12, 2019 | 18.71 | 19.19 | 18.52 | 19.18 | 1042 | NYSE | LOB | Wed, Sep 11, 2019 | 18.82 | 19.03 | 18.53 | 18.79 | 1041 | NYSE | LOB | Tue, Sep 10, 2019 | 18.24 | 18.74 | 18.12 | 18.72 | 1040 | NYSE | LOB | Mon, Sep 9, 2019 | 17.82 | 18.33 | 17.67 | 18.17 | 1039 | NYSE | LOB | Fri, Sep 6, 2019 | 17.94 | 18.02 | 17.65 | 17.76 | 1038 | NYSE | LOB | Thu, Sep 5, 2019 | 17.76 | 18.05 | 17.64 | 17.89 | 1037 | NYSE | LOB | Wed, Sep 4, 2019 | 17.62 | 17.63 | 17.31 | 17.42 | 1036 | NYSE | LOB | Tue, Sep 3, 2019 | 17.82 | 17.82 | 17.25 | 17.51 | 1035 | NYSE | LOB | Fri, Aug 30, 2019 | 18.04 | 18.21 | 17.77 | 17.94 | 1034 | NYSE | LOB | Thu, Aug 29, 2019 | 17.70 | 18.07 | 17.62 | 17.93 | 1033 | NYSE | LOB | Wed, Aug 28, 2019 | 17.29 | 17.69 | 17.24 | 17.55 | 1032 | NYSE | LOB | Tue, Aug 27, 2019 | 17.65 | 17.65 | 17.13 | 17.40 | 1031 | NYSE | LOB | Mon, Aug 26, 2019 | 17.43 | 17.73 | 17.42 | 17.54 | 1030 | NYSE | LOB | Fri, Aug 23, 2019 | 17.89 | 18.10 | 17.32 | 17.41 | 1029 | NYSE | LOB | Thu, Aug 22, 2019 | 18.26 | 18.35 | 17.86 | 17.99 | 1028 | NYSE | LOB | Wed, Aug 21, 2019 | 18.24 | 18.25 | 18.04 | 18.15 | 1027 | NYSE | LOB | Tue, Aug 20, 2019 | 18.24 | 18.35 | 17.98 | 18.15 | 1026 | NYSE | LOB | Mon, Aug 19, 2019 | 18.36 | 18.40 | 18.07 | 18.30 | 1025 | NYSE | LOB | Fri, Aug 16, 2019 | 17.72 | 18.16 | 17.70 | 18.10 | 1024 | NYSE | LOB | Thu, Aug 15, 2019 | 18.03 | 18.03 | 17.31 | 17.62 | 1023 | NYSE | LOB | Wed, Aug 14, 2019 | 17.99 | 18.18 | 17.67 | 17.95 | 1022 | NYSE | LOB | Tue, Aug 13, 2019 | 18.12 | 18.53 | 18.11 | 18.45 | 1021 | NYSE | LOB | Mon, Aug 12, 2019 | 18.09 | 18.19 | 17.91 | 18.15 | 1020 | NYSE | LOB | Fri, Aug 9, 2019 | 18.59 | 18.72 | 18.14 | 18.28 | 1019 | NYSE | LOB | Thu, Aug 8, 2019 | 18.54 | 18.73 | 18.36 | 18.59 | 1018 | NYSE | LOB | Wed, Aug 7, 2019 | 18.10 | 18.40 | 17.80 | 18.38 | 1017 | NYSE | LOB | Tue, Aug 6, 2019 | 18.84 | 19.03 | 18.33 | 18.57 | 1016 | NYSE | LOB | Mon, Aug 5, 2019 | 18.59 | 18.84 | 18.26 | 18.59 | 1015 | NYSE | LOB | Fri, Aug 2, 2019 | 18.94 | 19.02 | 18.36 | 19.01 | 1014 | NYSE | LOB | Thu, Aug 1, 2019 | 19.42 | 19.75 | 18.94 | 19.04 | 1013 | NYSE | LOB | Wed, Jul 31, 2019 | 19.96 | 20.17 | 19.37 | 19.47 | 1012 | NYSE | LOB | Tue, Jul 30, 2019 | 19.67 | 19.94 | 19.65 | 19.85 | 1011 | NYSE | LOB | Mon, Jul 29, 2019 | 20.36 | 20.40 | 19.57 | 19.84 | 1010 | NYSE | LOB | Fri, Jul 26, 2019 | 19.60 | 20.46 | 19.60 | 20.37 | 1009 | NYSE | LOB | Thu, Jul 25, 2019 | 16.98 | 19.94 | 16.91 | 19.62 | 1008 | NYSE | LOB | Wed, Jul 24, 2019 | 16.10 | 16.93 | 16.10 | 16.90 | 1007 | NYSE | LOB | Tue, Jul 23, 2019 | 16.32 | 16.43 | 16.13 | 16.17 | 1006 | NYSE | LOB | Mon, Jul 22, 2019 | 16.29 | 16.39 | 16.18 | 16.24 | 1005 | NYSE | LOB | Fri, Jul 19, 2019 | 16.44 | 16.70 | 16.36 | 16.38 | 1004 | NYSE | LOB | Thu, Jul 18, 2019 | 16.52 | 16.74 | 16.52 | 16.55 | 1003 | NYSE | LOB | Wed, Jul 17, 2019 | 16.54 | 16.61 | 16.32 | 16.52 | 1002 | NYSE | LOB | Tue, Jul 16, 2019 | 16.70 | 16.85 | 16.58 | 16.58 | 1001 | NYSE | LOB | Mon, Jul 15, 2019 | 17.08 | 17.08 | 16.28 | 16.68 | 1000 | NYSE | LOB | Fri, Jul 12, 2019 | 16.60 | 17.17 | 16.56 | 17.08 | 999 | NYSE | LOB | Thu, Jul 11, 2019 | 16.71 | 16.85 | 16.44 | 16.54 | 998 | NYSE | LOB | Wed, Jul 10, 2019 | 17.01 | 17.08 | 16.72 | 16.78 | 997 | NYSE | LOB | Tue, Jul 9, 2019 | 16.87 | 17.03 | 16.70 | 16.98 | 996 | NYSE | LOB | Mon, Jul 8, 2019 | 17.06 | 17.08 | 16.82 | 16.96 | 995 | NYSE | LOB | Fri, Jul 5, 2019 | 16.83 | 17.19 | 16.83 | 17.15 | 994 | NYSE | LOB | Wed, Jul 3, 2019 | 16.72 | 16.91 | 16.63 | 16.80 | 993 | NYSE | LOB | Tue, Jul 2, 2019 | 17.05 | 17.15 | 16.53 | 16.65 | 992 | NYSE | LOB | Mon, Jul 1, 2019 | 17.42 | 17.42 | 17.00 | 17.14 | 991 | NYSE | LOB | Fri, Jun 28, 2019 | 17.21 | 17.48 | 17.09 | 17.15 | 990 | NYSE | LOB | Thu, Jun 27, 2019 | 16.53 | 17.12 | 16.53 | 17.11 | 989 | NYSE | LOB | Wed, Jun 26, 2019 | 16.57 | 16.69 | 16.41 | 16.54 | 988 | NYSE | LOB | Tue, Jun 25, 2019 | 16.20 | 16.51 | 15.99 | 16.50 | 987 | NYSE | LOB | Mon, Jun 24, 2019 | 16.77 | 16.88 | 16.19 | 16.21 | 986 | NYSE | LOB | Fri, Jun 21, 2019 | 16.97 | 17.21 | 16.76 | 16.81 | 985 | NYSE | LOB | Thu, Jun 20, 2019 | 17.26 | 17.26 | 16.82 | 17.10 | 984 | NYSE | LOB | Wed, Jun 19, 2019 | 17.36 | 17.67 | 17.13 | 17.16 | 983 | NYSE | LOB | Tue, Jun 18, 2019 | 16.86 | 17.64 | 16.84 | 17.38 | 982 | NYSE | LOB | Mon, Jun 17, 2019 | 17.18 | 17.18 | 16.79 | 16.91 | 981 | NYSE | LOB | Fri, Jun 14, 2019 | 17.07 | 17.10 | 16.81 | 16.99 | 980 | NYSE | LOB | Thu, Jun 13, 2019 | 16.78 | 17.25 | 16.74 | 17.08 | 979 | NYSE | LOB | Wed, Jun 12, 2019 | 16.49 | 16.75 | 16.42 | 16.70 | 978 | NYSE | LOB | Tue, Jun 11, 2019 | 16.50 | 16.76 | 16.36 | 16.62 | 977 | NYSE | LOB | Mon, Jun 10, 2019 | 15.96 | 16.31 | 15.96 | 16.25 | 976 | NYSE | LOB | Fri, Jun 7, 2019 | 15.62 | 15.88 | 15.48 | 15.77 | 975 | NYSE | LOB | Thu, Jun 6, 2019 | 15.92 | 15.98 | 15.47 | 15.63 | 974 | NYSE | LOB | Wed, Jun 5, 2019 | 15.88 | 16.25 | 15.79 | 16.01 | 973 | NYSE | LOB | Tue, Jun 4, 2019 | 16.05 | 16.28 | 16.00 | 16.16 | 972 | NYSE | LOB | Mon, Jun 3, 2019 | 15.51 | 16.01 | 15.51 | 15.86 | 971 | NYSE | LOB | Fri, May 31, 2019 | 15.46 | 15.65 | 15.41 | 15.53 | 970 | NYSE | LOB | Thu, May 30, 2019 | 16.30 | 16.43 | 15.57 | 15.83 | 969 | NYSE | LOB | Wed, May 29, 2019 | 15.95 | 16.27 | 15.76 | 16.22 | 968 | NYSE | LOB | Tue, May 28, 2019 | 16.18 | 16.29 | 16.00 | 16.11 | 967 | NYSE | LOB | Fri, May 24, 2019 | 16.28 | 16.43 | 16.08 | 16.24 | 966 | NYSE | LOB | Thu, May 23, 2019 | 16.21 | 16.23 | 16.00 | 16.18 | 965 | NYSE | LOB | Wed, May 22, 2019 | 16.62 | 16.62 | 16.25 | 16.41 | 964 | NYSE | LOB | Tue, May 21, 2019 | 16.48 | 16.67 | 16.40 | 16.66 | 963 | NYSE | LOB | Mon, May 20, 2019 | 16.13 | 16.56 | 16.03 | 16.45 | 962 | NYSE | LOB | Fri, May 17, 2019 | 16.36 | 16.80 | 16.30 | 16.32 | 961 | NYSE | LOB | Thu, May 16, 2019 | 16.65 | 16.92 | 16.49 | 16.57 | 960 | NYSE | LOB | Wed, May 15, 2019 | 16.50 | 16.67 | 16.28 | 16.56 | 959 | NYSE | LOB | Tue, May 14, 2019 | 16.52 | 16.77 | 16.37 | 16.72 | 958 | NYSE | LOB | Mon, May 13, 2019 | 16.68 | 16.81 | 16.27 | 16.50 | 957 | NYSE | LOB | Fri, May 10, 2019 | 16.73 | 16.83 | 16.42 | 16.83 | 956 | NYSE | LOB | Thu, May 9, 2019 | 16.69 | 16.92 | 16.56 | 16.82 | 955 | NYSE | LOB | Wed, May 8, 2019 | 16.79 | 16.88 | 16.59 | 16.78 | 954 | NYSE | LOB | Tue, May 7, 2019 | 16.96 | 17.04 | 16.73 | 16.85 | 953 | NYSE | LOB | Mon, May 6, 2019 | 17.00 | 17.33 | 16.94 | 17.15 | 952 | NYSE | LOB | Fri, May 3, 2019 | 17.03 | 17.51 | 17.00 | 17.33 | 951 | NYSE | LOB | Thu, May 2, 2019 | 17.07 | 17.37 | 16.96 | 17.04 | 950 | NYSE | LOB | Wed, May 1, 2019 | 17.53 | 17.78 | 17.00 | 17.10 | 949 | NYSE | LOB | Tue, Apr 30, 2019 | 17.95 | 18.02 | 17.31 | 17.47 | 948 | NYSE | LOB | Mon, Apr 29, 2019 | 17.50 | 18.24 | 17.50 | 17.95 | 947 | NYSE | LOB | Fri, Apr 26, 2019 | 16.27 | 17.55 | 16.26 | 17.47 | 946 | NYSE | LOB | Thu, Apr 25, 2019 | 16.21 | 16.63 | 15.88 | 16.17 | 945 | NYSE | LOB | Wed, Apr 24, 2019 | 16.32 | 16.41 | 16.16 | 16.21 | 944 | NYSE | LOB | Tue, Apr 23, 2019 | 16.25 | 16.52 | 16.08 | 16.33 | 943 | NYSE | LOB | Mon, Apr 22, 2019 | 16.70 | 16.70 | 16.15 | 16.29 | 942 | NYSE | LOB | Thu, Apr 18, 2019 | 16.66 | 16.72 | 16.44 | 16.60 | 941 | NYSE | LOB | Wed, Apr 17, 2019 | 16.71 | 16.77 | 16.46 | 16.74 | 940 | NYSE | LOB | Tue, Apr 16, 2019 | 16.12 | 16.64 | 16.00 | 16.61 | 939 | NYSE | LOB | Mon, Apr 15, 2019 | 16.26 | 16.34 | 15.97 | 16.07 | 938 | NYSE | LOB | Fri, Apr 12, 2019 | 16.00 | 16.31 | 15.88 | 16.23 | 937 | NYSE | LOB | Thu, Apr 11, 2019 | 15.56 | 15.92 | 15.47 | 15.87 | 936 | NYSE | LOB | Wed, Apr 10, 2019 | 15.47 | 15.59 | 15.15 | 15.51 | 935 | NYSE | LOB | Tue, Apr 9, 2019 | 15.49 | 15.59 | 15.25 | 15.42 | 934 | NYSE | LOB | Mon, Apr 8, 2019 | 15.53 | 15.68 | 15.40 | 15.53 | 933 | NYSE | LOB | Fri, Apr 5, 2019 | 15.26 | 15.57 | 15.09 | 15.54 | 932 | NYSE | LOB | Thu, Apr 4, 2019 | 15.14 | 15.42 | 15.00 | 15.25 | 931 | NYSE | LOB | Wed, Apr 3, 2019 | 15.36 | 15.49 | 15.07 | 15.13 | 930 | NYSE | LOB | Tue, Apr 2, 2019 | 15.05 | 15.36 | 14.98 | 15.20 | 929 | NYSE | LOB | Mon, Apr 1, 2019 | 14.71 | 15.07 | 14.48 | 15.06 | 928 | NYSE | LOB | Fri, Mar 29, 2019 | 14.54 | 14.75 | 14.50 | 14.61 | 927 | NYSE | LOB | Thu, Mar 28, 2019 | 14.39 | 14.58 | 14.21 | 14.44 | 926 | NYSE | LOB | Wed, Mar 27, 2019 | 14.37 | 14.50 | 14.10 | 14.37 | 925 | NYSE | LOB | Tue, Mar 26, 2019 | 13.65 | 14.40 | 13.62 | 14.38 | 924 | NYSE | LOB | Mon, Mar 25, 2019 | 13.69 | 13.81 | 13.41 | 13.64 | 923 | NYSE | LOB | Fri, Mar 22, 2019 | 14.12 | 14.15 | 13.53 | 13.75 | 922 | NYSE | LOB | Thu, Mar 21, 2019 | 14.47 | 14.78 | 14.25 | 14.25 | 921 | NYSE | LOB | Wed, Mar 20, 2019 | 15.12 | 15.36 | 14.51 | 14.51 | 920 | NYSE | LOB | Tue, Mar 19, 2019 | 15.51 | 15.57 | 15.01 | 15.06 | 919 | NYSE | LOB | Mon, Mar 18, 2019 | 15.39 | 15.60 | 15.34 | 15.46 | 918 | NYSE | LOB | Fri, Mar 15, 2019 | 15.30 | 15.51 | 15.18 | 15.34 | 917 | NYSE | LOB | Thu, Mar 14, 2019 | 15.47 | 15.50 | 15.23 | 15.24 | 916 | NYSE | LOB | Wed, Mar 13, 2019 | 15.43 | 15.67 | 15.29 | 15.46 | 915 | NYSE | LOB | Tue, Mar 12, 2019 | 15.63 | 15.63 | 15.34 | 15.39 | 914 | NYSE | LOB | Mon, Mar 11, 2019 | 15.62 | 15.68 | 15.43 | 15.61 | 913 | NYSE | LOB | Fri, Mar 8, 2019 | 15.55 | 15.64 | 15.35 | 15.60 | 912 | NYSE | LOB | Thu, Mar 7, 2019 | 15.81 | 15.83 | 15.45 | 15.57 | 911 | NYSE | LOB | Wed, Mar 6, 2019 | 16.08 | 16.21 | 15.70 | 15.78 | 910 | NYSE | LOB | Tue, Mar 5, 2019 | 16.08 | 16.17 | 15.69 | 16.07 | 909 | NYSE | LOB | Mon, Mar 4, 2019 | 16.23 | 16.42 | 16.00 | 16.09 | 908 | NYSE | LOB | Fri, Mar 1, 2019 | 16.31 | 16.48 | 15.88 | 16.26 | 907 | NYSE | LOB | Thu, Feb 28, 2019 | 16.38 | 16.38 | 16.17 | 16.21 | 906 | NYSE | LOB | Wed, Feb 27, 2019 | 16.25 | 16.49 | 16.20 | 16.36 | 905 | NYSE | LOB | Tue, Feb 26, 2019 | 16.43 | 16.52 | 16.21 | 16.23 | 904 | NYSE | LOB | Mon, Feb 25, 2019 | 16.70 | 16.90 | 16.29 | 16.45 | 903 | NYSE | LOB | Fri, Feb 22, 2019 | 16.74 | 16.84 | 16.51 | 16.60 | 902 | NYSE | LOB | Thu, Feb 21, 2019 | 16.98 | 17.15 | 16.67 | 16.72 | 901 | NYSE | LOB | Wed, Feb 20, 2019 | 16.65 | 16.97 | 16.50 | 16.95 | 900 | NYSE | LOB | Tue, Feb 19, 2019 | 16.31 | 16.71 | 16.25 | 16.66 | 899 | NYSE | LOB | Fri, Feb 15, 2019 | 16.10 | 16.46 | 16.10 | 16.32 | 898 | NYSE | LOB | Thu, Feb 14, 2019 | 16.33 | 16.37 | 15.80 | 15.99 | 897 | NYSE | LOB | Wed, Feb 13, 2019 | 15.80 | 16.52 | 15.80 | 16.50 | 896 | NYSE | LOB | Tue, Feb 12, 2019 | 15.46 | 15.85 | 15.46 | 15.70 | 895 | NYSE | LOB | Mon, Feb 11, 2019 | 14.90 | 15.45 | 14.88 | 15.43 | 894 | NYSE | LOB | Fri, Feb 8, 2019 | 15.11 | 15.25 | 14.73 | 14.88 | 893 | NYSE | LOB | Thu, Feb 7, 2019 | 15.49 | 15.88 | 14.98 | 15.13 | 892 | NYSE | LOB | Wed, Feb 6, 2019 | 16.17 | 16.30 | 15.32 | 15.38 | 891 | NYSE | LOB | Tue, Feb 5, 2019 | 15.26 | 16.13 | 15.14 | 16.09 | 890 | NYSE | LOB | Mon, Feb 4, 2019 | 14.52 | 15.36 | 14.46 | 15.26 | 889 | NYSE | LOB | Fri, Feb 1, 2019 | 14.05 | 14.53 | 13.87 | 14.48 | 888 | NYSE | LOB | Thu, Jan 31, 2019 | 14.01 | 14.28 | 13.48 | 13.90 | 887 | NYSE | LOB | Wed, Jan 30, 2019 | 13.87 | 13.95 | 13.68 | 13.76 | 886 | NYSE | LOB | Tue, Jan 29, 2019 | 13.91 | 14.00 | 13.73 | 13.86 | 885 | NYSE | LOB | Mon, Jan 28, 2019 | 13.94 | 14.00 | 13.53 | 13.85 | 884 | NYSE | LOB | Fri, Jan 25, 2019 | 13.31 | 14.11 | 13.14 | 13.92 | 883 | NYSE | LOB | Thu, Jan 24, 2019 | 15.12 | 15.59 | 13.09 | 13.25 | 882 | NYSE | LOB | Wed, Jan 23, 2019 | 15.51 | 15.72 | 15.06 | 15.41 | 881 | NYSE | LOB | Tue, Jan 22, 2019 | 15.75 | 15.93 | 15.37 | 15.50 | 880 | NYSE | LOB | Fri, Jan 18, 2019 | 15.97 | 16.05 | 15.76 | 15.91 | 879 | NYSE | LOB | Thu, Jan 17, 2019 | 15.95 | 16.02 | 15.67 | 15.97 | 878 | NYSE | LOB | Wed, Jan 16, 2019 | 15.72 | 16.36 | 15.72 | 15.99 | 877 | NYSE | LOB | Tue, Jan 15, 2019 | 15.52 | 15.73 | 15.28 | 15.63 | 876 | NYSE | LOB | Mon, Jan 14, 2019 | 15.55 | 15.95 | 15.25 | 15.53 | 875 | NYSE | LOB | Fri, Jan 11, 2019 | 15.64 | 15.80 | 15.50 | 15.66 | 874 | NYSE | LOB | Thu, Jan 10, 2019 | 15.96 | 16.13 | 15.58 | 15.67 | 873 | NYSE | LOB | Wed, Jan 9, 2019 | 15.93 | 16.25 | 15.51 | 16.06 | 872 | NYSE | LOB | Tue, Jan 8, 2019 | 15.76 | 15.92 | 15.50 | 15.83 | 871 | NYSE | LOB | Mon, Jan 7, 2019 | 15.70 | 15.91 | 15.43 | 15.63 | 870 | NYSE | LOB | Fri, Jan 4, 2019 | 15.20 | 15.77 | 15.20 | 15.72 | 869 | NYSE | LOB | Thu, Jan 3, 2019 | 15.14 | 15.41 | 14.81 | 15.01 | 868 | NYSE | LOB | Wed, Jan 2, 2019 | 14.62 | 15.39 | 14.59 | 15.19 | 867 | NYSE | LOB | Mon, Dec 31, 2018 | 14.81 | 14.90 | 14.60 | 14.81 | 866 | NYSE | LOB | Fri, Dec 28, 2018 | 14.75 | 15.01 | 14.61 | 14.79 | 865 | NYSE | LOB | Thu, Dec 27, 2018 | 14.70 | 14.90 | 14.24 | 14.77 | 864 | NYSE | LOB | Wed, Dec 26, 2018 | 14.20 | 14.95 | 14.05 | 14.91 | 863 | NYSE | LOB | Mon, Dec 24, 2018 | 13.84 | 14.59 | 13.84 | 14.13 | 862 | NYSE | LOB | Fri, Dec 21, 2018 | 13.98 | 14.52 | 13.85 | 13.91 | 861 | NYSE | LOB | Thu, Dec 20, 2018 | 14.05 | 14.31 | 13.86 | 13.96 | 860 | NYSE | LOB | Wed, Dec 19, 2018 | 14.44 | 14.56 | 13.69 | 13.79 | 859 | NYSE | LOB | Tue, Dec 18, 2018 | 14.72 | 14.88 | 14.22 | 14.44 | 858 | NYSE | LOB | Mon, Dec 17, 2018 | 14.95 | 15.29 | 14.53 | 14.66 | 857 | NYSE | LOB | Fri, Dec 14, 2018 | 15.49 | 16.06 | 14.71 | 14.84 | 856 | NYSE | LOB | Thu, Dec 13, 2018 | 15.36 | 15.51 | 15.03 | 15.19 | 855 | NYSE | LOB | Wed, Dec 12, 2018 | 14.00 | 16.61 | 14.00 | 15.11 | 854 | NYSE | LOB | Tue, Dec 11, 2018 | 16.62 | 16.65 | 13.46 | 13.68 | 853 | NYSE | LOB | Mon, Dec 10, 2018 | 16.66 | 16.90 | 16.36 | 16.62 | 852 | NYSE | LOB | Fri, Dec 7, 2018 | 16.96 | 17.40 | 16.49 | 16.74 | 851 | NYSE | LOB | Thu, Dec 6, 2018 | 16.51 | 17.05 | 16.14 | 16.93 | 850 | NYSE | LOB | Tue, Dec 4, 2018 | 17.95 | 17.95 | 16.34 | 16.81 | 849 | NYSE | LOB | Mon, Dec 3, 2018 | 18.17 | 18.23 | 17.70 | 18.03 | 848 | NYSE | LOB | Fri, Nov 30, 2018 | 18.18 | 18.26 | 17.79 | 17.91 | 847 | NYSE | LOB | Thu, Nov 29, 2018 | 18.44 | 19.00 | 18.14 | 18.21 | 846 | NYSE | LOB | Wed, Nov 28, 2018 | 18.43 | 18.78 | 18.06 | 18.56 | 845 | NYSE | LOB | Tue, Nov 27, 2018 | 18.55 | 18.74 | 18.27 | 18.29 | 844 | NYSE | LOB | Mon, Nov 26, 2018 | 18.56 | 18.86 | 18.45 | 18.66 | 843 | NYSE | LOB | Fri, Nov 23, 2018 | 18.24 | 18.62 | 18.22 | 18.39 | 842 | NYSE | LOB | Wed, Nov 21, 2018 | 18.55 | 18.76 | 18.23 | 18.35 | 841 | NYSE | LOB | Tue, Nov 20, 2018 | 18.44 | 18.63 | 18.19 | 18.45 | 840 | NYSE | LOB | Mon, Nov 19, 2018 | 18.73 | 18.75 | 18.17 | 18.60 | 839 | NYSE | LOB | Fri, Nov 16, 2018 | 18.71 | 18.84 | 18.55 | 18.72 | 838 | NYSE | LOB | Thu, Nov 15, 2018 | 18.19 | 19.01 | 18.15 | 18.85 | 837 | NYSE | LOB | Wed, Nov 14, 2018 | 19.02 | 19.20 | 18.15 | 18.28 | 836 | NYSE | LOB | Tue, Nov 13, 2018 | 18.98 | 19.24 | 18.75 | 18.88 | 835 | NYSE | LOB | Mon, Nov 12, 2018 | 18.83 | 19.13 | 18.54 | 18.92 | 834 | NYSE | LOB | Fri, Nov 9, 2018 | 19.33 | 19.53 | 18.95 | 18.95 | 833 | NYSE | LOB | Thu, Nov 8, 2018 | 19.01 | 19.78 | 19.00 | 19.40 | 832 | NYSE | LOB | Wed, Nov 7, 2018 | 19.01 | 19.17 | 18.56 | 19.16 | 831 | NYSE | LOB | Tue, Nov 6, 2018 | 18.87 | 19.26 | 18.53 | 18.83 | 830 | NYSE | LOB | Mon, Nov 5, 2018 | 19.07 | 19.33 | 18.48 | 18.82 | 829 | NYSE | LOB | Fri, Nov 2, 2018 | 19.67 | 19.86 | 18.61 | 18.84 | 828 | NYSE | LOB | Thu, Nov 1, 2018 | 18.56 | 19.76 | 18.56 | 19.45 | 827 | NYSE | LOB | Wed, Oct 31, 2018 | 18.45 | 18.56 | 18.15 | 18.40 | 826 | NYSE | LOB | Tue, Oct 30, 2018 | 18.52 | 18.79 | 18.21 | 18.30 | 825 | NYSE | LOB | Mon, Oct 29, 2018 | 19.20 | 19.20 | 18.42 | 18.48 | 824 | NYSE | LOB | Fri, Oct 26, 2018 | 19.00 | 19.17 | 18.65 | 18.72 | 823 | NYSE | LOB | Thu, Oct 25, 2018 | 20.46 | 22.73 | 19.24 | 19.27 | 822 | NYSE | LOB | Wed, Oct 24, 2018 | 22.03 | 22.16 | 20.01 | 20.25 | 821 | NYSE | LOB | Tue, Oct 23, 2018 | 21.94 | 22.38 | 21.47 | 21.99 | 820 | NYSE | LOB | Mon, Oct 22, 2018 | 22.69 | 22.97 | 21.89 | 22.24 | 819 | NYSE | LOB | Fri, Oct 19, 2018 | 23.61 | 23.61 | 22.76 | 22.78 | 818 | NYSE | LOB | Thu, Oct 18, 2018 | 24.23 | 24.32 | 23.62 | 23.64 | 817 | NYSE | LOB | Wed, Oct 17, 2018 | 24.53 | 25.25 | 24.03 | 24.32 | 816 | NYSE | LOB | Tue, Oct 16, 2018 | 24.44 | 24.78 | 24.05 | 24.61 | 815 | NYSE | LOB | Mon, Oct 15, 2018 | 24.36 | 24.62 | 23.96 | 24.35 | 814 | NYSE | LOB | Fri, Oct 12, 2018 | 24.71 | 24.80 | 23.80 | 24.37 | 813 | NYSE | LOB | Thu, Oct 11, 2018 | 25.18 | 25.52 | 24.40 | 24.44 | 812 | NYSE | LOB | Wed, Oct 10, 2018 | 25.95 | 26.24 | 25.43 | 25.46 | 811 | NYSE | LOB | Tue, Oct 9, 2018 | 25.88 | 26.35 | 25.60 | 25.96 | 810 | NYSE | LOB | Mon, Oct 8, 2018 | 25.85 | 26.04 | 25.55 | 25.90 | 809 | NYSE | LOB | Fri, Oct 5, 2018 | 26.35 | 26.48 | 25.59 | 25.90 | 808 | NYSE | LOB | Thu, Oct 4, 2018 | 26.41 | 26.75 | 25.98 | 26.35 | 807 | NYSE | LOB | Wed, Oct 3, 2018 | 25.35 | 26.45 | 25.22 | 26.41 | 806 | NYSE | LOB | Tue, Oct 2, 2018 | 26.31 | 26.34 | 25.34 | 25.45 | 805 | NYSE | LOB | Mon, Oct 1, 2018 | 26.92 | 27.00 | 26.10 | 26.27 | 804 | NYSE | LOB | Fri, Sep 28, 2018 | 26.85 | 27.15 | 26.40 | 26.80 | 803 | NYSE | LOB | Thu, Sep 27, 2018 | 27.50 | 27.80 | 26.70 | 26.90 | 802 | NYSE | LOB | Wed, Sep 26, 2018 | 27.70 | 27.80 | 27.30 | 27.40 | 801 | NYSE | LOB | Tue, Sep 25, 2018 | 27.70 | 27.80 | 27.50 | 27.80 | 800 | NYSE | LOB | Mon, Sep 24, 2018 | 28.55 | 28.65 | 27.55 | 27.65 | 799 | NYSE | LOB | Fri, Sep 21, 2018 | 28.90 | 29.05 | 28.55 | 28.60 | 798 | NYSE | LOB | Thu, Sep 20, 2018 | 29.00 | 29.23 | 28.70 | 28.90 | 797 | NYSE | LOB | Wed, Sep 19, 2018 | 29.00 | 29.40 | 28.90 | 29.00 | 796 | NYSE | LOB | Tue, Sep 18, 2018 | 28.60 | 29.00 | 28.50 | 28.90 | 795 | NYSE | LOB | Mon, Sep 17, 2018 | 28.50 | 28.55 | 28.00 | 28.55 | 794 | NYSE | LOB | Fri, Sep 14, 2018 | 28.35 | 28.75 | 28.30 | 28.55 | 793 | NYSE | LOB | Thu, Sep 13, 2018 | 28.55 | 28.65 | 28.05 | 28.35 | 792 | NYSE | LOB | Wed, Sep 12, 2018 | 29.30 | 29.30 | 28.35 | 28.50 | 791 | NYSE | LOB | Tue, Sep 11, 2018 | 29.30 | 29.45 | 29.20 | 29.40 | 790 | NYSE | LOB | Mon, Sep 10, 2018 | 29.60 | 29.60 | 29.25 | 29.40 | 789 | NYSE | LOB | Fri, Sep 7, 2018 | 29.75 | 29.85 | 29.50 | 29.65 | 788 | NYSE | LOB | Thu, Sep 6, 2018 | 29.95 | 30.13 | 29.65 | 29.75 | 787 | NYSE | LOB | Wed, Sep 5, 2018 | 30.30 | 30.60 | 29.90 | 30.05 | 786 | NYSE | LOB | Tue, Sep 4, 2018 | 30.20 | 30.85 | 30.19 | 30.30 | 785 | NYSE | LOB | Fri, Aug 31, 2018 | 30.10 | 30.40 | 30.00 | 30.25 | 784 | NYSE | LOB | Thu, Aug 30, 2018 | 29.95 | 30.10 | 29.75 | 30.10 | 783 | NYSE | LOB | Wed, Aug 29, 2018 | 30.20 | 30.20 | 29.90 | 30.00 | 782 | NYSE | LOB | Tue, Aug 28, 2018 | 30.20 | 30.20 | 29.90 | 30.05 | 781 | NYSE | LOB | Mon, Aug 27, 2018 | 30.15 | 30.60 | 30.00 | 30.10 | 780 | NYSE | LOB | Fri, Aug 24, 2018 | 30.00 | 30.23 | 29.85 | 30.15 | 779 | NYSE | LOB | Thu, Aug 23, 2018 | 30.15 | 30.30 | 29.85 | 29.85 | 778 | NYSE | LOB | Wed, Aug 22, 2018 | 30.15 | 30.36 | 30.10 | 30.25 | 777 | NYSE | LOB | Tue, Aug 21, 2018 | 29.70 | 30.50 | 29.70 | 30.15 | 776 | NYSE | LOB | Mon, Aug 20, 2018 | 29.60 | 29.85 | 29.40 | 29.75 | 775 | NYSE | LOB | Fri, Aug 17, 2018 | 29.50 | 29.80 | 29.50 | 29.60 | 774 | NYSE | LOB | Thu, Aug 16, 2018 | 29.45 | 29.90 | 29.45 | 29.55 | 773 | NYSE | LOB | Wed, Aug 15, 2018 | 29.90 | 30.15 | 29.30 | 29.35 | 772 | NYSE | LOB | Tue, Aug 14, 2018 | 29.55 | 30.15 | 29.55 | 29.95 | 771 | NYSE | LOB | Mon, Aug 13, 2018 | 29.65 | 30.05 | 29.40 | 29.45 | 770 | NYSE | LOB | Fri, Aug 10, 2018 | 29.80 | 29.90 | 29.55 | 29.70 | 769 | NYSE | LOB | Thu, Aug 9, 2018 | 29.80 | 30.25 | 29.70 | 29.85 | 768 | NYSE | LOB | Wed, Aug 8, 2018 | 29.40 | 30.05 | 29.15 | 29.90 | 767 | NYSE | LOB | Tue, Aug 7, 2018 | 29.85 | 29.95 | 29.20 | 29.45 | 766 | NYSE | LOB | Mon, Aug 6, 2018 | 29.95 | 30.10 | 29.35 | 29.65 | 765 | NYSE | LOB | Fri, Aug 3, 2018 | 29.70 | 30.05 | 29.30 | 29.70 | 764 | NYSE | LOB | Thu, Aug 2, 2018 | 29.25 | 30.00 | 29.05 | 29.95 | 763 | NYSE | LOB | Wed, Aug 1, 2018 | 28.55 | 29.15 | 28.40 | 29.10 | 762 | NYSE | LOB | Tue, Jul 31, 2018 | 28.15 | 28.45 | 27.70 | 28.45 | 761 | NYSE | LOB | Mon, Jul 30, 2018 | 28.20 | 28.55 | 27.65 | 28.25 | 760 | NYSE | LOB | Fri, Jul 27, 2018 | 29.50 | 29.60 | 28.10 | 28.25 | 759 | NYSE | LOB | Thu, Jul 26, 2018 | 31.70 | 31.85 | 29.30 | 29.70 | 758 | NYSE | LOB | Wed, Jul 25, 2018 | 32.10 | 32.20 | 31.78 | 31.85 | 757 | NYSE | LOB | Tue, Jul 24, 2018 | 32.45 | 32.50 | 31.90 | 32.15 | 756 | NYSE | LOB | Mon, Jul 23, 2018 | 32.30 | 32.95 | 32.30 | 32.45 | 755 | NYSE | LOB | Fri, Jul 20, 2018 | 32.15 | 32.80 | 32.00 | 32.35 | 754 | NYSE | LOB | Thu, Jul 19, 2018 | 31.60 | 32.00 | 31.50 | 31.95 | 753 | NYSE | LOB | Wed, Jul 18, 2018 | 31.50 | 31.90 | 31.50 | 31.80 | 752 | NYSE | LOB | Tue, Jul 17, 2018 | 31.70 | 31.85 | 30.90 | 31.60 | 751 | NYSE | LOB | Mon, Jul 16, 2018 | 31.55 | 31.77 | 31.15 | 31.75 | 750 | NYSE | LOB | Fri, Jul 13, 2018 | 31.60 | 31.80 | 31.45 | 31.50 | 749 | NYSE | LOB | Thu, Jul 12, 2018 | 31.95 | 31.95 | 31.25 | 31.70 | 748 | NYSE | LOB | Wed, Jul 11, 2018 | 31.20 | 31.90 | 31.20 | 31.60 | 747 | NYSE | LOB | Tue, Jul 10, 2018 | 32.35 | 32.60 | 31.20 | 31.25 | 746 | NYSE | LOB | Mon, Jul 9, 2018 | 30.50 | 32.45 | 30.50 | 32.35 | 745 | NYSE | LOB | Fri, Jul 6, 2018 | 31.95 | 32.30 | 31.95 | 32.30 | 744 | NYSE | LOB | Thu, Jul 5, 2018 | 31.65 | 31.95 | 31.30 | 31.90 | 743 | NYSE | LOB | Tue, Jul 3, 2018 | 31.10 | 31.65 | 31.10 | 31.55 | 742 | NYSE | LOB | Mon, Jul 2, 2018 | 30.65 | 31.25 | 30.50 | 31.15 | 741 | NYSE | LOB | Fri, Jun 29, 2018 | 30.85 | 30.95 | 30.55 | 30.65 | 740 | NYSE | LOB | Thu, Jun 28, 2018 | 30.10 | 31.02 | 30.00 | 30.55 | 739 | NYSE | LOB | Wed, Jun 27, 2018 | 30.70 | 30.78 | 30.00 | 30.00 | 738 | NYSE | LOB | Tue, Jun 26, 2018 | 30.55 | 30.95 | 30.30 | 30.80 | 737 | NYSE | LOB | Mon, Jun 25, 2018 | 29.85 | 30.43 | 29.75 | 30.30 | 736 | NYSE | LOB | Fri, Jun 22, 2018 | 30.85 | 30.85 | 29.85 | 30.25 | 735 | NYSE | LOB | Thu, Jun 21, 2018 | 31.50 | 31.60 | 30.75 | 30.75 | 734 | NYSE | LOB | Wed, Jun 20, 2018 | 31.00 | 31.65 | 30.78 | 31.50 | 733 | NYSE | LOB | Tue, Jun 19, 2018 | 30.50 | 31.00 | 30.50 | 30.90 | 732 | NYSE | LOB | Mon, Jun 18, 2018 | 29.90 | 30.80 | 29.65 | 30.80 | 731 | NYSE | LOB | Fri, Jun 15, 2018 | 29.65 | 29.90 | 29.05 | 29.85 | 730 | NYSE | LOB | Thu, Jun 14, 2018 | 30.10 | 30.10 | 29.30 | 29.70 | 729 | NYSE | LOB | Wed, Jun 13, 2018 | 29.60 | 30.30 | 29.50 | 30.00 | 728 | NYSE | LOB | Tue, Jun 12, 2018 | 29.90 | 30.10 | 29.50 | 29.60 | 727 | NYSE | LOB | Mon, Jun 11, 2018 | 30.50 | 30.63 | 29.65 | 29.90 | 726 | NYSE | LOB | Fri, Jun 8, 2018 | 30.45 | 30.60 | 30.15 | 30.30 | 725 | NYSE | LOB | Thu, Jun 7, 2018 | 30.55 | 30.80 | 30.05 | 30.40 | 724 | NYSE | LOB | Wed, Jun 6, 2018 | 30.40 | 31.00 | 30.28 | 30.35 | 723 | NYSE | LOB | Tue, Jun 5, 2018 | 30.25 | 30.35 | 29.80 | 30.35 | 722 | NYSE | LOB | Mon, Jun 4, 2018 | 30.15 | 30.25 | 29.90 | 30.25 | 721 | NYSE | LOB | Fri, Jun 1, 2018 | 29.65 | 30.25 | 29.65 | 30.05 | 720 | NYSE | LOB | Thu, May 31, 2018 | 30.00 | 30.45 | 29.45 | 29.55 | 719 | NYSE | LOB | Wed, May 30, 2018 | 29.70 | 30.05 | 29.70 | 30.05 | 718 | NYSE | LOB | Tue, May 29, 2018 | 29.40 | 29.75 | 29.05 | 29.50 | 717 | NYSE | LOB | Fri, May 25, 2018 | 29.45 | 29.75 | 29.25 | 29.60 | 716 | NYSE | LOB | Thu, May 24, 2018 | 29.50 | 29.65 | 28.95 | 29.60 | 715 | NYSE | LOB | Wed, May 23, 2018 | 29.70 | 29.85 | 29.33 | 29.45 | 714 | NYSE | LOB | Tue, May 22, 2018 | 29.45 | 29.90 | 29.35 | 29.75 | 713 | NYSE | LOB | Mon, May 21, 2018 | 29.20 | 29.50 | 29.11 | 29.40 | 712 | NYSE | LOB | Fri, May 18, 2018 | 29.40 | 29.40 | 26.30 | 29.25 | 711 | NYSE | LOB | Thu, May 17, 2018 | 28.95 | 29.50 | 28.95 | 29.35 | 710 | NYSE | LOB | Wed, May 16, 2018 | 28.85 | 29.35 | 28.80 | 29.20 | 709 | NYSE | LOB | Tue, May 15, 2018 | 28.65 | 29.25 | 28.65 | 28.90 | 708 | NYSE | LOB | Mon, May 14, 2018 | 29.15 | 29.15 | 28.50 | 28.70 | 707 | NYSE | LOB | Fri, May 11, 2018 | 29.05 | 29.30 | 28.90 | 29.05 | 706 | NYSE | LOB | Thu, May 10, 2018 | 29.05 | 29.30 | 28.80 | 29.10 | 705 | NYSE | LOB | Wed, May 9, 2018 | 29.10 | 29.30 | 28.75 | 28.95 | 704 | NYSE | LOB | Tue, May 8, 2018 | 28.55 | 29.10 | 28.55 | 29.10 | 703 | NYSE | LOB | Mon, May 7, 2018 | 28.75 | 28.95 | 28.20 | 28.60 | 702 | NYSE | LOB | Fri, May 4, 2018 | 28.30 | 28.75 | 28.10 | 28.50 | 701 | NYSE | LOB | Thu, May 3, 2018 | 28.60 | 28.65 | 27.85 | 28.30 | 700 | NYSE | LOB | Wed, May 2, 2018 | 28.15 | 28.70 | 28.00 | 28.55 | 699 | NYSE | LOB | Tue, May 1, 2018 | 28.25 | 28.25 | 27.60 | 28.15 | 698 | NYSE | LOB | Mon, Apr 30, 2018 | 28.55 | 28.95 | 28.20 | 28.25 | 697 | NYSE | LOB | Fri, Apr 27, 2018 | 28.15 | 28.75 | 27.85 | 28.65 | 696 | NYSE | LOB | Thu, Apr 26, 2018 | 29.00 | 29.90 | 27.40 | 28.00 | 695 | NYSE | LOB | Wed, Apr 25, 2018 | 28.70 | 28.75 | 28.15 | 28.55 | 694 | NYSE | LOB | Tue, Apr 24, 2018 | 28.80 | 29.15 | 28.35 | 28.75 | 693 | NYSE | LOB | Mon, Apr 23, 2018 | 28.65 | 28.85 | 28.45 | 28.75 | 692 | NYSE | LOB | Fri, Apr 20, 2018 | 28.45 | 28.70 | 28.35 | 28.50 | 691 | NYSE | LOB | Thu, Apr 19, 2018 | 28.30 | 28.96 | 28.10 | 28.50 | 690 | NYSE | LOB | Wed, Apr 18, 2018 | 28.35 | 28.65 | 28.25 | 28.40 | 689 | NYSE | LOB | Tue, Apr 17, 2018 | 28.70 | 28.75 | 28.25 | 28.30 | 688 | NYSE | LOB | Mon, Apr 16, 2018 | 28.90 | 28.90 | 28.35 | 28.75 | 687 | NYSE | LOB | Fri, Apr 13, 2018 | 29.35 | 29.35 | 28.55 | 28.60 | 686 | NYSE | LOB | Thu, Apr 12, 2018 | 28.75 | 29.30 | 28.75 | 29.05 | 685 | NYSE | LOB | Wed, Apr 11, 2018 | 28.75 | 29.00 | 28.00 | 28.70 | 684 | NYSE | LOB | Tue, Apr 10, 2018 | 28.90 | 29.00 | 28.55 | 28.90 | 683 | NYSE | LOB | Mon, Apr 9, 2018 | 28.65 | 29.15 | 28.40 | 28.60 | 682 | NYSE | LOB | Fri, Apr 6, 2018 | 29.15 | 29.20 | 28.00 | 28.50 | 681 | NYSE | LOB | Thu, Apr 5, 2018 | 28.58 | 29.45 | 28.35 | 29.35 | 680 | NYSE | LOB | Wed, Apr 4, 2018 | 27.50 | 28.55 | 27.30 | 28.50 | 679 | NYSE | LOB | Tue, Apr 3, 2018 | 27.35 | 27.90 | 27.35 | 27.75 | 678 | NYSE | LOB | Mon, Apr 2, 2018 | 27.85 | 27.95 | 26.90 | 27.30 | 677 | NYSE | LOB | Thu, Mar 29, 2018 | 27.75 | 28.20 | 27.56 | 27.80 | 676 | NYSE | LOB | Wed, Mar 28, 2018 | 27.85 | 28.00 | 27.35 | 27.75 | 675 | NYSE | LOB | Tue, Mar 27, 2018 | 28.95 | 29.00 | 27.60 | 27.80 | 674 | NYSE | LOB | Mon, Mar 26, 2018 | 28.75 | 28.85 | 28.25 | 28.80 | 673 | NYSE | LOB | Fri, Mar 23, 2018 | 29.45 | 29.70 | 28.20 | 28.25 | 672 | NYSE | LOB | Thu, Mar 22, 2018 | 29.45 | 29.95 | 29.25 | 29.45 | 671 | NYSE | LOB | Wed, Mar 21, 2018 | 29.35 | 30.05 | 29.05 | 29.60 | 670 | NYSE | LOB | Tue, Mar 20, 2018 | 28.75 | 29.40 | 28.73 | 29.30 | 669 | NYSE | LOB | Mon, Mar 19, 2018 | 28.70 | 29.00 | 28.20 | 28.75 | 668 | NYSE | LOB | Fri, Mar 16, 2018 | 27.95 | 28.85 | 27.60 | 28.45 | 667 | NYSE | LOB | Thu, Mar 15, 2018 | 27.70 | 28.05 | 27.55 | 27.90 | 666 | NYSE | LOB | Wed, Mar 14, 2018 | 27.90 | 28.00 | 27.45 | 27.55 | 665 | NYSE | LOB | Tue, Mar 13, 2018 | 27.80 | 28.10 | 27.70 | 27.75 | 664 | NYSE | LOB | Mon, Mar 12, 2018 | 27.45 | 27.75 | 27.15 | 27.75 | 663 | NYSE | LOB | Fri, Mar 9, 2018 | 27.15 | 27.50 | 26.75 | 27.30 | 662 | NYSE | LOB | Thu, Mar 8, 2018 | 28.00 | 28.10 | 26.70 | 26.75 | 661 | NYSE | LOB | Wed, Mar 7, 2018 | 27.30 | 28.05 | 27.30 | 28.00 | 660 | NYSE | LOB | Tue, Mar 6, 2018 | 28.15 | 28.15 | 26.80 | 27.35 | 659 | NYSE | LOB | Mon, Mar 5, 2018 | 27.10 | 28.18 | 26.95 | 27.95 | 658 | NYSE | LOB | Fri, Mar 2, 2018 | 26.15 | 27.25 | 26.05 | 27.20 | 657 | NYSE | LOB | Thu, Mar 1, 2018 | 26.10 | 26.50 | 26.00 | 26.35 | 656 | NYSE | LOB | Wed, Feb 28, 2018 | 26.20 | 26.35 | 25.95 | 26.10 | 655 | NYSE | LOB | Tue, Feb 27, 2018 | 26.45 | 26.90 | 26.05 | 26.20 | 654 | NYSE | LOB | Mon, Feb 26, 2018 | 26.45 | 26.60 | 26.25 | 26.45 | 653 | NYSE | LOB | Fri, Feb 23, 2018 | 26.40 | 26.48 | 26.05 | 26.45 | 652 | NYSE | LOB | Thu, Feb 22, 2018 | 27.00 | 27.10 | 26.15 | 26.20 | 651 | NYSE | LOB | Wed, Feb 21, 2018 | 26.80 | 27.60 | 26.65 | 26.95 | 650 | NYSE | LOB | Tue, Feb 20, 2018 | 26.75 | 27.15 | 26.40 | 26.60 | 649 | NYSE | LOB | Fri, Feb 16, 2018 | 26.80 | 27.20 | 26.65 | 27.00 | 648 | NYSE | LOB | Thu, Feb 15, 2018 | 27.20 | 27.69 | 26.65 | 26.90 | 647 | NYSE | LOB | Wed, Feb 14, 2018 | 26.40 | 27.20 | 26.35 | 27.10 | 646 | NYSE | LOB | Tue, Feb 13, 2018 | 25.95 | 26.60 | 25.95 | 26.55 | 645 | NYSE | LOB | Mon, Feb 12, 2018 | 26.35 | 26.45 | 25.75 | 26.15 | 644 | NYSE | LOB | Fri, Feb 9, 2018 | 25.95 | 26.40 | 25.20 | 26.25 | 643 | NYSE | LOB | Thu, Feb 8, 2018 | 26.30 | 26.35 | 25.55 | 25.58 | 642 | NYSE | LOB | Wed, Feb 7, 2018 | 26.00 | 26.30 | 25.58 | 26.20 | 641 | NYSE | LOB | Tue, Feb 6, 2018 | 25.75 | 26.45 | 25.40 | 26.20 | 640 | NYSE | LOB | Mon, Feb 5, 2018 | 26.85 | 27.20 | 26.15 | 26.20 | 639 | NYSE | LOB | Fri, Feb 2, 2018 | 26.85 | 27.30 | 26.50 | 27.15 | 638 | NYSE | LOB | Thu, Feb 1, 2018 | 26.75 | 27.35 | 26.45 | 27.05 | 637 | NYSE | LOB | Wed, Jan 31, 2018 | 27.00 | 27.24 | 26.60 | 26.90 | 636 | NYSE | LOB | Tue, Jan 30, 2018 | 26.05 | 27.00 | 25.70 | 26.90 | 635 | NYSE | LOB | Mon, Jan 29, 2018 | 26.55 | 27.15 | 26.30 | 26.40 | 634 | NYSE | LOB | Fri, Jan 26, 2018 | 26.95 | 27.38 | 26.45 | 26.50 | 633 | NYSE | LOB | Thu, Jan 25, 2018 | 24.90 | 28.20 | 24.90 | 26.95 | 632 | NYSE | LOB | Wed, Jan 24, 2018 | 24.80 | 25.15 | 24.40 | 24.40 | 631 | NYSE | LOB | Tue, Jan 23, 2018 | 24.55 | 24.80 | 24.15 | 24.70 | 630 | NYSE | LOB | Mon, Jan 22, 2018 | 23.70 | 24.75 | 23.60 | 24.70 | 629 | NYSE | LOB | Fri, Jan 19, 2018 | 23.75 | 23.90 | 23.55 | 23.75 | 628 | NYSE | LOB | Thu, Jan 18, 2018 | 24.20 | 24.23 | 23.75 | 23.80 | 627 | NYSE | LOB | Wed, Jan 17, 2018 | 24.35 | 24.40 | 24.00 | 24.25 | 626 | NYSE | LOB | Tue, Jan 16, 2018 | 24.90 | 25.10 | 24.10 | 24.20 | 625 | NYSE | LOB | Fri, Jan 12, 2018 | 25.00 | 25.15 | 24.10 | 24.75 | 624 | NYSE | LOB | Thu, Jan 11, 2018 | 24.60 | 25.00 | 24.40 | 24.85 | 623 | NYSE | LOB | Wed, Jan 10, 2018 | 24.25 | 24.90 | 24.10 | 24.50 | 622 | NYSE | LOB | Tue, Jan 9, 2018 | 23.65 | 24.60 | 23.65 | 24.30 | 621 | NYSE | LOB | Mon, Jan 8, 2018 | 23.75 | 23.80 | 23.50 | 23.65 | 620 | NYSE | LOB | Fri, Jan 5, 2018 | 23.70 | 23.90 | 23.40 | 23.90 | 619 | NYSE | LOB | Thu, Jan 4, 2018 | 23.80 | 23.80 | 23.40 | 23.50 | 618 | NYSE | LOB | Wed, Jan 3, 2018 | 23.75 | 23.75 | 23.35 | 23.60 | 617 | NYSE | LOB | Tue, Jan 2, 2018 | 24.00 | 24.05 | 23.55 | 23.85 | 616 | NYSE | LOB | Fri, Dec 29, 2017 | 23.75 | 23.90 | 23.38 | 23.85 | 615 | NYSE | LOB | Thu, Dec 28, 2017 | 23.50 | 23.80 | 23.40 | 23.80 | 614 | NYSE | LOB | Wed, Dec 27, 2017 | 23.50 | 23.75 | 23.30 | 23.35 | 613 | NYSE | LOB | Tue, Dec 26, 2017 | 24.50 | 24.50 | 23.50 | 23.55 | 612 | NYSE | LOB | Fri, Dec 22, 2017 | 24.20 | 24.40 | 23.85 | 23.85 | 611 | NYSE | LOB | Thu, Dec 21, 2017 | 24.35 | 24.60 | 24.20 | 24.25 | 610 | NYSE | LOB | Wed, Dec 20, 2017 | 24.50 | 24.60 | 24.10 | 24.30 | 609 | NYSE | LOB | Tue, Dec 19, 2017 | 24.50 | 24.75 | 24.30 | 24.30 | 608 | NYSE | LOB | Mon, Dec 18, 2017 | 24.65 | 25.05 | 24.45 | 24.50 | 607 | NYSE | LOB | Fri, Dec 15, 2017 | 23.75 | 24.85 | 23.75 | 24.45 | 606 | NYSE | LOB | Thu, Dec 14, 2017 | 24.20 | 24.40 | 23.70 | 23.70 | 605 | NYSE | LOB | Wed, Dec 13, 2017 | 24.55 | 24.65 | 24.10 | 24.15 | 604 | NYSE | LOB | Tue, Dec 12, 2017 | 24.55 | 24.78 | 24.40 | 24.50 | 603 | NYSE | LOB | Mon, Dec 11, 2017 | 25.10 | 25.15 | 24.48 | 24.55 | 602 | NYSE | LOB | Fri, Dec 8, 2017 | 25.55 | 25.60 | 25.05 | 25.20 | 601 | NYSE | LOB | Thu, Dec 7, 2017 | 25.05 | 25.60 | 25.00 | 25.30 | 600 | NYSE | LOB | Wed, Dec 6, 2017 | 25.20 | 25.60 | 25.00 | 25.00 | 599 | NYSE | LOB | Tue, Dec 5, 2017 | 26.00 | 26.10 | 25.15 | 25.20 | 598 | NYSE | LOB | Mon, Dec 4, 2017 | 26.20 | 26.25 | 25.45 | 25.80 | 597 | NYSE | LOB | Fri, Dec 1, 2017 | 25.90 | 26.10 | 24.75 | 25.85 | 596 | NYSE | LOB | Thu, Nov 30, 2017 | 26.10 | 26.35 | 25.33 | 25.75 | 595 | NYSE | LOB | Wed, Nov 29, 2017 | 25.50 | 26.25 | 25.35 | 26.00 | 594 | NYSE | LOB | Tue, Nov 28, 2017 | 24.60 | 25.35 | 24.55 | 25.35 | 593 | NYSE | LOB | Mon, Nov 27, 2017 | 24.25 | 24.70 | 24.25 | 24.60 | 592 | NYSE | LOB | Fri, Nov 24, 2017 | 24.35 | 24.56 | 24.10 | 24.25 | 591 | NYSE | LOB | Wed, Nov 22, 2017 | 24.65 | 24.80 | 24.00 | 24.20 | 590 | NYSE | LOB | Tue, Nov 21, 2017 | 24.20 | 24.60 | 24.05 | 24.55 | 589 | NYSE | LOB | Mon, Nov 20, 2017 | 23.80 | 24.05 | 23.75 | 24.05 | 588 | NYSE | LOB | Fri, Nov 17, 2017 | 23.60 | 24.00 | 23.60 | 23.90 | 587 | NYSE | LOB | Thu, Nov 16, 2017 | 23.95 | 24.05 | 23.60 | 23.80 | 586 | NYSE | LOB | Wed, Nov 15, 2017 | 23.75 | 24.15 | 23.70 | 23.90 | 585 | NYSE | LOB | Tue, Nov 14, 2017 | 23.50 | 23.90 | 23.50 | 23.75 | 584 | NYSE | LOB | Mon, Nov 13, 2017 | 22.90 | 23.70 | 22.90 | 23.65 | 583 | NYSE | LOB | Fri, Nov 10, 2017 | 23.40 | 23.90 | 22.85 | 23.05 | 582 | NYSE | LOB | Thu, Nov 9, 2017 | 23.15 | 23.55 | 23.00 | 23.35 | 581 | NYSE | LOB | Wed, Nov 8, 2017 | 23.45 | 23.55 | 23.05 | 23.40 | 580 | NYSE | LOB | Tue, Nov 7, 2017 | 24.40 | 24.45 | 23.38 | 23.60 | 579 | NYSE | LOB | Mon, Nov 6, 2017 | 23.85 | 24.50 | 23.85 | 24.45 | 578 | NYSE | LOB | Fri, Nov 3, 2017 | 23.90 | 24.20 | 23.60 | 23.95 | 577 | NYSE | LOB | Thu, Nov 2, 2017 | 23.45 | 24.25 | 23.45 | 23.90 | 576 | NYSE | LOB | Wed, Nov 1, 2017 | 23.85 | 24.15 | 23.30 | 23.50 | 575 | NYSE | LOB | Tue, Oct 31, 2017 | 23.45 | 23.95 | 23.35 | 23.70 | 574 | NYSE | LOB | Mon, Oct 30, 2017 | 24.15 | 24.15 | 23.30 | 23.50 | 573 | NYSE | LOB | Fri, Oct 27, 2017 | 24.40 | 24.40 | 23.95 | 24.15 | 572 | NYSE | LOB | Thu, Oct 26, 2017 | 23.95 | 24.93 | 23.75 | 24.30 | 571 | NYSE | LOB | Wed, Oct 25, 2017 | 23.80 | 23.95 | 23.30 | 23.65 | 570 | NYSE | LOB | Tue, Oct 24, 2017 | 23.85 | 23.85 | 23.60 | 23.65 | 569 | NYSE | LOB | Mon, Oct 23, 2017 | 24.15 | 24.15 | 23.60 | 23.60 | 568 | NYSE | LOB | Fri, Oct 20, 2017 | 23.75 | 24.20 | 23.50 | 24.15 | 567 | NYSE | LOB | Thu, Oct 19, 2017 | 23.45 | 23.55 | 23.20 | 23.45 | 566 | NYSE | LOB | Wed, Oct 18, 2017 | 23.45 | 23.60 | 23.35 | 23.50 | 565 | NYSE | LOB | Tue, Oct 17, 2017 | 23.70 | 24.06 | 23.35 | 23.45 | 564 | NYSE | LOB | Mon, Oct 16, 2017 | 24.00 | 24.40 | 23.70 | 23.75 | 563 | NYSE | LOB | Fri, Oct 13, 2017 | 24.05 | 24.10 | 23.71 | 23.95 | 562 | NYSE | LOB | Thu, Oct 12, 2017 | 24.25 | 24.25 | 23.95 | 24.10 | 561 | NYSE | LOB | Wed, Oct 11, 2017 | 24.45 | 24.45 | 24.03 | 24.20 | 560 | NYSE | LOB | Tue, Oct 10, 2017 | 24.45 | 24.50 | 24.10 | 24.40 | 559 | NYSE | LOB | Mon, Oct 9, 2017 | 24.40 | 24.50 | 24.10 | 24.25 | 558 | NYSE | LOB | Fri, Oct 6, 2017 | 24.15 | 24.40 | 23.90 | 24.25 | 557 | NYSE | LOB | Thu, Oct 5, 2017 | 23.85 | 24.10 | 22.00 | 24.05 | 556 | NYSE | LOB | Wed, Oct 4, 2017 | 23.95 | 24.15 | 23.55 | 23.70 | 555 | NYSE | LOB | Tue, Oct 3, 2017 | 23.60 | 23.95 | 23.25 | 23.90 | 554 | NYSE | LOB | Mon, Oct 2, 2017 | 23.45 | 23.50 | 23.00 | 23.45 | 553 | NYSE | LOB | Fri, Sep 29, 2017 | 23.25 | 23.60 | 23.20 | 23.45 | 552 | NYSE | LOB | Thu, Sep 28, 2017 | 23.55 | 23.55 | 23.05 | 23.35 | 551 | NYSE | LOB | Wed, Sep 27, 2017 | 23.25 | 23.55 | 22.95 | 23.40 | 550 | NYSE | LOB | Tue, Sep 26, 2017 | 22.40 | 23.00 | 22.35 | 23.00 | 549 | NYSE | LOB | Mon, Sep 25, 2017 | 22.40 | 22.55 | 22.10 | 22.35 | 548 | NYSE | LOB | Fri, Sep 22, 2017 | 22.05 | 22.40 | 22.00 | 22.35 | 547 | NYSE | LOB | Thu, Sep 21, 2017 | 22.25 | 22.25 | 21.95 | 22.10 | 546 | NYSE | LOB | Wed, Sep 20, 2017 | 21.85 | 22.55 | 21.55 | 22.10 | 545 | NYSE | LOB | Tue, Sep 19, 2017 | 22.10 | 22.25 | 21.75 | 21.95 | 544 | NYSE | LOB | Mon, Sep 18, 2017 | 21.50 | 22.05 | 21.45 | 22.05 | 543 | NYSE | LOB | Fri, Sep 15, 2017 | 21.90 | 21.90 | 21.35 | 21.50 | 542 | NYSE | LOB | Thu, Sep 14, 2017 | 22.15 | 22.20 | 21.65 | 21.85 | 541 | NYSE | LOB | Wed, Sep 13, 2017 | 21.90 | 22.15 | 21.65 | 22.10 | 540 | NYSE | LOB | Tue, Sep 12, 2017 | 21.50 | 22.03 | 21.50 | 21.85 | 539 | NYSE | LOB | Mon, Sep 11, 2017 | 21.40 | 21.65 | 21.15 | 21.50 | 538 | NYSE | LOB | Fri, Sep 8, 2017 | 20.90 | 21.35 | 20.75 | 21.20 | 537 | NYSE | LOB | Thu, Sep 7, 2017 | 22.15 | 22.15 | 20.90 | 20.95 | 536 | NYSE | LOB | Wed, Sep 6, 2017 | 21.90 | 22.15 | 21.45 | 22.05 | 535 | NYSE | LOB | Tue, Sep 5, 2017 | 22.15 | 22.20 | 21.00 | 21.15 | 534 | NYSE | LOB | Fri, Sep 1, 2017 | 22.45 | 22.70 | 22.15 | 22.30 | 533 | NYSE | LOB | Thu, Aug 31, 2017 | 22.70 | 22.75 | 22.25 | 22.35 | 532 | NYSE | LOB | Wed, Aug 30, 2017 | 22.45 | 22.75 | 22.40 | 22.65 | 531 | NYSE | LOB | Tue, Aug 29, 2017 | 22.20 | 22.60 | 22.10 | 22.50 | 530 | NYSE | LOB | Mon, Aug 28, 2017 | 22.75 | 22.75 | 22.05 | 22.50 | 529 | NYSE | LOB | Fri, Aug 25, 2017 | 22.70 | 22.75 | 22.35 | 22.60 | 528 | NYSE | LOB | Thu, Aug 24, 2017 | 22.40 | 22.65 | 22.35 | 22.55 | 527 | NYSE | LOB | Wed, Aug 23, 2017 | 22.20 | 22.65 | 22.10 | 22.20 | 526 | NYSE | LOB | Tue, Aug 22, 2017 | 22.20 | 22.65 | 22.15 | 22.50 | 525 | NYSE | LOB | Mon, Aug 21, 2017 | 21.95 | 22.28 | 21.20 | 22.15 | 524 | NYSE | LOB | Fri, Aug 18, 2017 | 22.70 | 23.10 | 21.75 | 21.80 | 523 | NYSE | LOB | Thu, Aug 17, 2017 | 23.55 | 23.55 | 22.80 | 22.90 | 522 | NYSE | LOB | Wed, Aug 16, 2017 | 23.50 | 23.75 | 23.25 | 23.70 | 521 | NYSE | LOB | Tue, Aug 15, 2017 | 23.50 | 23.65 | 23.15 | 23.25 | 520 | NYSE | LOB | Mon, Aug 14, 2017 | 23.40 | 23.85 | 23.35 | 23.50 | 519 | NYSE | LOB | Fri, Aug 11, 2017 | 22.60 | 23.15 | 22.40 | 23.05 | 518 | NYSE | LOB | Thu, Aug 10, 2017 | 22.85 | 23.55 | 22.63 | 22.65 | 517 | NYSE | LOB | Wed, Aug 9, 2017 | 22.85 | 23.75 | 22.55 | 23.10 | 516 | NYSE | LOB | Tue, Aug 8, 2017 | 24.10 | 24.75 | 24.00 | 24.10 | 515 | NYSE | LOB | Mon, Aug 7, 2017 | 24.45 | 24.80 | 24.05 | 24.20 | 514 | NYSE | LOB | Fri, Aug 4, 2017 | 24.40 | 24.60 | 22.65 | 24.50 | 513 | NYSE | LOB | Thu, Aug 3, 2017 | 25.15 | 25.15 | 24.15 | 24.30 | 512 | NYSE | LOB | Wed, Aug 2, 2017 | 25.75 | 25.75 | 25.10 | 25.10 | 511 | NYSE | LOB | Tue, Aug 1, 2017 | 25.35 | 25.80 | 25.00 | 25.75 | 510 | NYSE | LOB | Mon, Jul 31, 2017 | 25.20 | 25.40 | 24.85 | 25.25 | 509 | NYSE | LOB | Fri, Jul 28, 2017 | 24.40 | 25.25 | 23.65 | 25.20 | 508 | NYSE | LOB | Thu, Jul 27, 2017 | 24.95 | 25.37 | 24.20 | 24.45 | 507 | NYSE | LOB | Wed, Jul 26, 2017 | 25.20 | 25.21 | 24.73 | 24.95 | 506 | NYSE | LOB | Tue, Jul 25, 2017 | 25.10 | 25.40 | 24.90 | 25.30 | 505 | NYSE | LOB | Mon, Jul 24, 2017 | 24.80 | 25.10 | 24.45 | 24.85 | 504 | NYSE | LOB | Fri, Jul 21, 2017 | 25.10 | 25.10 | 24.65 | 24.85 | 503 | NYSE | LOB | Thu, Jul 20, 2017 | 24.65 | 25.20 | 24.40 | 24.90 | 502 | NYSE | LOB | Wed, Jul 19, 2017 | 24.70 | 25.05 | 24.10 | 24.60 | 501 | NYSE | LOB | Tue, Jul 18, 2017 | 24.00 | 24.80 | 24.00 | 24.70 | 500 | NYSE | LOB | Mon, Jul 17, 2017 | 24.35 | 24.65 | 24.10 | 24.15 | 499 | NYSE | LOB | Fri, Jul 14, 2017 | 24.15 | 24.45 | 24.05 | 24.35 | 498 | NYSE | LOB | Thu, Jul 13, 2017 | 24.85 | 24.85 | 24.05 | 24.35 | 497 | NYSE | LOB | Wed, Jul 12, 2017 | 24.30 | 24.80 | 24.30 | 24.80 | 496 | NYSE | LOB | Tue, Jul 11, 2017 | 24.65 | 24.70 | 24.30 | 24.35 | 495 | NYSE | LOB | Mon, Jul 10, 2017 | 25.05 | 25.20 | 24.48 | 24.60 | 494 | NYSE | LOB | Fri, Jul 7, 2017 | 24.90 | 25.20 | 24.78 | 25.05 | 493 | NYSE | LOB | Thu, Jul 6, 2017 | 25.10 | 25.35 | 24.70 | 24.85 | 492 | NYSE | LOB | Wed, Jul 5, 2017 | 25.40 | 25.55 | 24.93 | 25.15 | 491 | NYSE | LOB | Mon, Jul 3, 2017 | 24.20 | 25.75 | 24.20 | 25.40 | 490 | NYSE | LOB | Fri, Jun 30, 2017 | 24.70 | 24.80 | 24.00 | 24.20 | 489 | NYSE | LOB | Thu, Jun 29, 2017 | 25.00 | 25.00 | 24.20 | 24.70 | 488 | NYSE | LOB | Wed, Jun 28, 2017 | 24.30 | 25.25 | 24.30 | 24.70 | 487 | NYSE | LOB | Tue, Jun 27, 2017 | 23.80 | 24.60 | 23.68 | 24.20 | 486 | NYSE | LOB | Mon, Jun 26, 2017 | 24.10 | 24.10 | 23.70 | 23.90 | 485 | NYSE | LOB | Fri, Jun 23, 2017 | 24.60 | 24.65 | 23.65 | 24.10 | 484 | NYSE | LOB | Thu, Jun 22, 2017 | 24.45 | 24.70 | 24.05 | 24.55 | 483 | NYSE | LOB | Wed, Jun 21, 2017 | 24.85 | 24.85 | 24.35 | 24.45 | 482 | NYSE | LOB | Tue, Jun 20, 2017 | 25.15 | 25.15 | 24.70 | 24.75 | 481 | NYSE | LOB | Mon, Jun 19, 2017 | 25.30 | 25.72 | 24.80 | 25.10 | 480 | NYSE | LOB | Fri, Jun 16, 2017 | 25.25 | 25.75 | 25.15 | 25.50 | 479 | NYSE | LOB | Thu, Jun 15, 2017 | 25.10 | 26.05 | 25.05 | 25.45 | 478 | NYSE | LOB | Wed, Jun 14, 2017 | 25.35 | 25.45 | 24.75 | 25.35 | 477 | NYSE | LOB | Tue, Jun 13, 2017 | 25.00 | 25.46 | 24.90 | 25.35 | 476 | NYSE | LOB | Mon, Jun 12, 2017 | 25.00 | 25.45 | 24.70 | 25.00 | 475 | NYSE | LOB | Fri, Jun 9, 2017 | 24.95 | 25.50 | 24.90 | 25.00 | 474 | NYSE | LOB | Thu, Jun 8, 2017 | 24.40 | 25.10 | 24.40 | 24.90 | 473 | NYSE | LOB | Wed, Jun 7, 2017 | 24.15 | 24.45 | 23.95 | 24.40 | 472 | NYSE | LOB | Tue, Jun 6, 2017 | 24.55 | 24.65 | 24.05 | 24.15 | 471 | NYSE | LOB | Mon, Jun 5, 2017 | 25.15 | 25.35 | 24.60 | 24.65 | 470 | NYSE | LOB | Fri, Jun 2, 2017 | 25.15 | 25.65 | 25.03 | 25.10 | 469 | NYSE | LOB | Thu, Jun 1, 2017 | 24.45 | 25.15 | 24.10 | 25.15 | 468 | NYSE | LOB | Wed, May 31, 2017 | 24.60 | 24.65 | 23.95 | 24.45 | 467 | NYSE | LOB | Tue, May 30, 2017 | 25.05 | 25.05 | 24.50 | 24.55 | 466 | NYSE | LOB | Fri, May 26, 2017 | 25.25 | 25.25 | 24.85 | 25.05 | 465 | NYSE | LOB | Thu, May 25, 2017 | 25.05 | 25.35 | 24.93 | 25.25 | 464 | NYSE | LOB | Wed, May 24, 2017 | 24.95 | 25.10 | 24.75 | 24.95 | 463 | NYSE | LOB | Tue, May 23, 2017 | 24.65 | 25.05 | 24.45 | 24.85 | 462 | NYSE | LOB | Mon, May 22, 2017 | 24.45 | 24.65 | 24.10 | 24.60 | 461 | NYSE | LOB | Fri, May 19, 2017 | 24.80 | 25.17 | 24.25 | 24.30 | 460 | NYSE | LOB | Thu, May 18, 2017 | 24.50 | 24.95 | 24.10 | 24.85 | 459 | NYSE | LOB | Wed, May 17, 2017 | 24.85 | 25.25 | 24.45 | 24.50 | 458 | NYSE | LOB | Tue, May 16, 2017 | 25.45 | 25.50 | 25.10 | 25.40 | 457 | NYSE | LOB | Mon, May 15, 2017 | 25.25 | 25.55 | 25.23 | 25.45 | 456 | NYSE | LOB | Fri, May 12, 2017 | 25.60 | 25.60 | 24.95 | 25.05 | 455 | NYSE | LOB | Thu, May 11, 2017 | 25.20 | 25.60 | 25.05 | 25.45 | 454 | NYSE | LOB | Wed, May 10, 2017 | 24.75 | 25.15 | 24.60 | 25.10 | 453 | NYSE | LOB | Tue, May 9, 2017 | 25.35 | 25.65 | 24.60 | 24.80 | 452 | NYSE | LOB | Mon, May 8, 2017 | 24.05 | 25.30 | 24.05 | 25.25 | 451 | NYSE | LOB | Fri, May 5, 2017 | 24.15 | 24.20 | 23.90 | 24.10 | 450 | NYSE | LOB | Thu, May 4, 2017 | 23.50 | 24.10 | 23.50 | 24.05 | 449 | NYSE | LOB | Wed, May 3, 2017 | 23.45 | 23.60 | 23.12 | 23.45 | 448 | NYSE | LOB | Tue, May 2, 2017 | 24.15 | 24.25 | 23.45 | 23.60 | 447 | NYSE | LOB | Mon, May 1, 2017 | 24.25 | 24.65 | 24.05 | 24.10 | 446 | NYSE | LOB | Fri, Apr 28, 2017 | 24.45 | 24.75 | 24.05 | 24.15 | 445 | NYSE | LOB | Thu, Apr 27, 2017 | 24.00 | 24.60 | 23.60 | 24.45 | 444 | NYSE | LOB | Wed, Apr 26, 2017 | 23.00 | 23.40 | 22.95 | 23.20 | 443 | NYSE | LOB | Tue, Apr 25, 2017 | 22.80 | 23.15 | 22.65 | 22.95 | 442 | NYSE | LOB | Mon, Apr 24, 2017 | 22.35 | 22.60 | 22.35 | 22.55 | 441 | NYSE | LOB | Fri, Apr 21, 2017 | 21.90 | 22.05 | 21.63 | 21.90 | 440 | NYSE | LOB | Thu, Apr 20, 2017 | 21.85 | 22.10 | 21.70 | 21.90 | 439 | NYSE | LOB | Wed, Apr 19, 2017 | 21.65 | 21.85 | 21.55 | 21.65 | 438 | NYSE | LOB | Tue, Apr 18, 2017 | 21.65 | 21.75 | 21.20 | 21.45 | 437 | NYSE | LOB | Mon, Apr 17, 2017 | 21.50 | 21.75 | 21.10 | 21.75 | 436 | NYSE | LOB | Thu, Apr 13, 2017 | 21.70 | 21.75 | 21.35 | 21.35 | 435 | NYSE | LOB | Wed, Apr 12, 2017 | 21.65 | 21.90 | 21.35 | 21.80 | 434 | NYSE | LOB | Tue, Apr 11, 2017 | 21.00 | 21.85 | 20.95 | 21.60 | 433 | NYSE | LOB | Mon, Apr 10, 2017 | 21.35 | 21.55 | 20.95 | 21.10 | 432 | NYSE | LOB | Fri, Apr 7, 2017 | 21.10 | 21.45 | 21.10 | 21.40 | 431 | NYSE | LOB | Thu, Apr 6, 2017 | 21.40 | 21.45 | 20.95 | 21.35 | 430 | NYSE | LOB | Wed, Apr 5, 2017 | 21.90 | 22.20 | 21.40 | 21.40 | 429 | NYSE | LOB | Tue, Apr 4, 2017 | 21.63 | 21.85 | 21.50 | 21.80 | 428 | NYSE | LOB | Mon, Apr 3, 2017 | 21.65 | 21.90 | 21.25 | 21.50 | 427 | NYSE | LOB | Fri, Mar 31, 2017 | 21.65 | 21.75 | 21.40 | 21.65 | 426 | NYSE | LOB | Thu, Mar 30, 2017 | 21.20 | 21.75 | 21.13 | 21.65 | 425 | NYSE | LOB | Wed, Mar 29, 2017 | 21.30 | 21.30 | 21.00 | 21.10 | 424 | NYSE | LOB | Tue, Mar 28, 2017 | 21.05 | 21.44 | 20.90 | 21.30 | 423 | NYSE | LOB | Mon, Mar 27, 2017 | 20.50 | 21.15 | 20.40 | 21.05 | 422 | NYSE | LOB | Fri, Mar 24, 2017 | 20.80 | 20.90 | 20.65 | 20.80 | 421 | NYSE | LOB | Thu, Mar 23, 2017 | 20.55 | 21.08 | 20.45 | 20.70 | 420 | NYSE | LOB | Wed, Mar 22, 2017 | 20.85 | 20.85 | 20.55 | 20.55 | 419 | NYSE | LOB | Tue, Mar 21, 2017 | 21.65 | 21.85 | 20.85 | 20.90 | 418 | NYSE | LOB | Mon, Mar 20, 2017 | 22.00 | 22.15 | 21.60 | 21.65 | 417 | NYSE | LOB | Fri, Mar 17, 2017 | 22.05 | 22.15 | 21.60 | 22.05 | 416 | NYSE | LOB | Thu, Mar 16, 2017 | 22.60 | 22.70 | 22.00 | 22.10 | 415 | NYSE | LOB | Wed, Mar 15, 2017 | 22.30 | 22.65 | 22.25 | 22.55 | 414 | NYSE | LOB | Tue, Mar 14, 2017 | 21.90 | 22.30 | 21.85 | 22.25 | 413 | NYSE | LOB | Mon, Mar 13, 2017 | 22.05 | 22.15 | 21.70 | 22.05 | 412 | NYSE | LOB | Fri, Mar 10, 2017 | 22.05 | 22.05 | 21.55 | 21.90 | 411 | NYSE | LOB | Thu, Mar 9, 2017 | 21.25 | 22.05 | 21.25 | 22.00 | 410 | NYSE | LOB | Wed, Mar 8, 2017 | 21.75 | 21.80 | 21.25 | 21.30 | 409 | NYSE | LOB | Tue, Mar 7, 2017 | 21.85 | 22.00 | 21.60 | 21.65 | 408 | NYSE | LOB | Mon, Mar 6, 2017 | 22.05 | 22.05 | 21.65 | 21.80 | 407 | NYSE | LOB | Fri, Mar 3, 2017 | 22.35 | 22.45 | 21.97 | 22.15 | 406 | NYSE | LOB | Thu, Mar 2, 2017 | 22.85 | 22.85 | 22.30 | 22.35 | 405 | NYSE | LOB | Wed, Mar 1, 2017 | 23.40 | 23.40 | 22.70 | 22.90 | 404 | NYSE | LOB | Tue, Feb 28, 2017 | 23.95 | 24.00 | 22.75 | 22.95 | 403 | NYSE | LOB | Mon, Feb 27, 2017 | 24.25 | 24.59 | 23.90 | 24.00 | 402 | NYSE | LOB | Fri, Feb 24, 2017 | 23.50 | 24.00 | 23.50 | 24.00 | 401 | NYSE | LOB | Thu, Feb 23, 2017 | 23.55 | 23.78 | 23.25 | 23.70 | 400 | NYSE | LOB | Wed, Feb 22, 2017 | 23.20 | 23.50 | 23.05 | 23.40 | 399 | NYSE | LOB | Tue, Feb 21, 2017 | 23.05 | 23.30 | 22.75 | 23.25 | 398 | NYSE | LOB | Fri, Feb 17, 2017 | 23.05 | 23.20 | 22.90 | 23.00 | 397 | NYSE | LOB | Thu, Feb 16, 2017 | 22.95 | 23.10 | 22.75 | 23.05 | 396 | NYSE | LOB | Wed, Feb 15, 2017 | 22.80 | 23.00 | 22.62 | 22.95 | 395 | NYSE | LOB | Tue, Feb 14, 2017 | 22.45 | 22.95 | 22.30 | 22.85 | 394 | NYSE | LOB | Mon, Feb 13, 2017 | 23.25 | 23.50 | 22.33 | 22.55 | 393 | NYSE | LOB | Fri, Feb 10, 2017 | 23.35 | 23.35 | 22.95 | 23.10 | 392 | NYSE | LOB | Thu, Feb 9, 2017 | 23.10 | 23.25 | 23.00 | 23.20 | 391 | NYSE | LOB | Wed, Feb 8, 2017 | 22.85 | 23.05 | 22.35 | 22.95 | 390 | NYSE | LOB | Tue, Feb 7, 2017 | 22.20 | 23.10 | 22.20 | 22.75 | 389 | NYSE | LOB | Mon, Feb 6, 2017 | 20.65 | 22.15 | 20.55 | 21.95 | 388 | NYSE | LOB | Fri, Feb 3, 2017 | 20.45 | 20.90 | 20.45 | 20.65 | 387 | NYSE | LOB | Thu, Feb 2, 2017 | 20.10 | 20.60 | 20.10 | 20.25 | 386 | NYSE | LOB | Wed, Feb 1, 2017 | 20.50 | 20.90 | 19.90 | 20.00 | 385 | NYSE | LOB | Tue, Jan 31, 2017 | 20.40 | 20.50 | 20.15 | 20.45 | 384 | NYSE | LOB | Mon, Jan 30, 2017 | 20.00 | 20.50 | 19.45 | 20.35 | 383 | NYSE | LOB | Fri, Jan 27, 2017 | 19.95 | 20.40 | 19.76 | 20.35 | 382 | NYSE | LOB | Thu, Jan 26, 2017 | 19.50 | 20.00 | 19.40 | 19.90 | 381 | NYSE | LOB | Wed, Jan 25, 2017 | 19.50 | 19.60 | 19.35 | 19.40 | 380 | NYSE | LOB | Tue, Jan 24, 2017 | 19.25 | 19.60 | 18.65 | 19.45 | 379 | NYSE | LOB | Mon, Jan 23, 2017 | 19.30 | 19.35 | 18.80 | 19.00 | 378 | NYSE | LOB | Fri, Jan 20, 2017 | 18.90 | 19.45 | 18.90 | 19.25 | 377 | NYSE | LOB | Thu, Jan 19, 2017 | 18.95 | 19.15 | 18.80 | 18.90 | 376 | NYSE | LOB | Wed, Jan 18, 2017 | 18.60 | 18.95 | 18.35 | 18.90 | 375 | NYSE | LOB | Tue, Jan 17, 2017 | 19.05 | 19.05 | 18.00 | 18.60 | 374 | NYSE | LOB | Fri, Jan 13, 2017 | 19.10 | 19.47 | 18.95 | 19.05 | 373 | NYSE | LOB | Thu, Jan 12, 2017 | 19.40 | 19.40 | 18.85 | 19.00 | 372 | NYSE | LOB | Wed, Jan 11, 2017 | 19.45 | 19.70 | 19.25 | 19.50 | 371 | NYSE | LOB | Tue, Jan 10, 2017 | 19.25 | 19.45 | 19.00 | 19.40 | 370 | NYSE | LOB | Mon, Jan 9, 2017 | 19.00 | 19.10 | 18.75 | 18.95 | 369 | NYSE | LOB | Fri, Jan 6, 2017 | 18.75 | 19.05 | 18.65 | 19.05 | 368 | NYSE | LOB | Thu, Jan 5, 2017 | 18.80 | 18.83 | 18.30 | 18.70 | 367 | NYSE | LOB | Wed, Jan 4, 2017 | 18.25 | 18.90 | 18.20 | 18.85 | 366 | NYSE | LOB | Tue, Jan 3, 2017 | 18.70 | 18.80 | 18.05 | 18.15 | 365 | NYSE | LOB | Fri, Dec 30, 2016 | 18.65 | 18.65 | 18.30 | 18.50 | 364 | NYSE | LOB | Thu, Dec 29, 2016 | 19.00 | 19.05 | 18.45 | 18.50 | 363 | NYSE | LOB | Wed, Dec 28, 2016 | 19.05 | 19.05 | 18.78 | 18.90 | 362 | NYSE | LOB | Tue, Dec 27, 2016 | 19.15 | 19.15 | 18.70 | 18.90 | 361 | NYSE | LOB | Fri, Dec 23, 2016 | 19.20 | 19.20 | 18.90 | 19.00 | 360 | NYSE | LOB | Thu, Dec 22, 2016 | 19.40 | 19.50 | 18.75 | 19.20 | 359 | NYSE | LOB | Wed, Dec 21, 2016 | 19.95 | 19.95 | 19.30 | 19.45 | 358 | NYSE | LOB | Tue, Dec 20, 2016 | 19.40 | 20.20 | 19.33 | 19.85 | 357 | NYSE | LOB | Mon, Dec 19, 2016 | 18.75 | 19.40 | 18.40 | 19.40 | 356 | NYSE | LOB | Fri, Dec 16, 2016 | 18.00 | 19.13 | 17.80 | 18.00 | 355 | NYSE | LOB | Thu, Dec 15, 2016 | 17.80 | 18.18 | 17.65 | 17.95 | 354 | NYSE | LOB | Wed, Dec 14, 2016 | 17.85 | 17.90 | 17.50 | 17.75 | 353 | NYSE | LOB | Tue, Dec 13, 2016 | 17.80 | 18.10 | 17.50 | 17.90 | 352 | NYSE | LOB | Mon, Dec 12, 2016 | 18.20 | 18.33 | 17.50 | 17.75 | 351 | NYSE | LOB | Fri, Dec 9, 2016 | 17.90 | 18.25 | 17.60 | 18.20 | 350 | NYSE | LOB | Thu, Dec 8, 2016 | 17.30 | 18.00 | 17.10 | 17.90 | 349 | NYSE | LOB | Wed, Dec 7, 2016 | 17.55 | 17.55 | 17.20 | 17.30 | 348 | NYSE | LOB | Tue, Dec 6, 2016 | 17.55 | 17.55 | 17.35 | 17.40 | 347 | NYSE | LOB | Mon, Dec 5, 2016 | 17.00 | 17.53 | 17.00 | 17.40 | 346 | NYSE | LOB | Fri, Dec 2, 2016 | 17.35 | 17.35 | 16.95 | 17.00 | 345 | NYSE | LOB | Thu, Dec 1, 2016 | 17.30 | 17.50 | 16.60 | 17.25 | 344 | NYSE | LOB | Wed, Nov 30, 2016 | 17.75 | 17.90 | 17.20 | 17.35 | 343 | NYSE | LOB | Tue, Nov 29, 2016 | 17.75 | 17.80 | 17.45 | 17.60 | 342 | NYSE | LOB | Mon, Nov 28, 2016 | 17.95 | 17.95 | 17.50 | 17.60 | 341 | NYSE | LOB | Fri, Nov 25, 2016 | 17.85 | 18.00 | 17.50 | 17.95 | 340 | NYSE | LOB | Wed, Nov 23, 2016 | 17.75 | 17.85 | 17.60 | 17.85 | 339 | NYSE | LOB | Tue, Nov 22, 2016 | 17.55 | 17.80 | 17.35 | 17.80 | 338 | NYSE | LOB | Mon, Nov 21, 2016 | 17.55 | 17.65 | 17.25 | 17.60 | 337 | NYSE | LOB | Fri, Nov 18, 2016 | 17.15 | 17.70 | 17.15 | 17.55 | 336 | NYSE | LOB | Thu, Nov 17, 2016 | 17.35 | 17.35 | 16.95 | 17.05 | 335 | NYSE | LOB | Wed, Nov 16, 2016 | 17.40 | 17.50 | 17.20 | 17.30 | 334 | NYSE | LOB | Tue, Nov 15, 2016 | 17.30 | 17.74 | 17.20 | 17.35 | 333 | NYSE | LOB | Mon, Nov 14, 2016 | 17.25 | 17.90 | 17.13 | 17.40 | 332 | NYSE | LOB | Fri, Nov 11, 2016 | 16.95 | 17.10 | 16.80 | 17.10 | 331 | NYSE | LOB | Thu, Nov 10, 2016 | 16.75 | 17.00 | 16.25 | 16.85 | 330 | NYSE | LOB | Wed, Nov 9, 2016 | 15.45 | 16.60 | 15.35 | 16.50 | 329 | NYSE | LOB | Tue, Nov 8, 2016 | 16.00 | 16.10 | 15.60 | 15.80 | 328 | NYSE | LOB | Mon, Nov 7, 2016 | 15.80 | 16.00 | 15.65 | 16.00 | 327 | NYSE | LOB | Fri, Nov 4, 2016 | 15.80 | 15.90 | 15.55 | 15.55 | 326 | NYSE | LOB | Thu, Nov 3, 2016 | 15.40 | 15.90 | 15.40 | 15.75 | 325 | NYSE | LOB | Wed, Nov 2, 2016 | 15.85 | 16.00 | 15.35 | 15.35 | 324 | NYSE | LOB | Tue, Nov 1, 2016 | 15.90 | 16.05 | 15.75 | 15.95 | 323 | NYSE | LOB | Mon, Oct 31, 2016 | 15.55 | 16.00 | 15.35 | 15.95 | 322 | NYSE | LOB | Fri, Oct 28, 2016 | 15.10 | 15.70 | 14.90 | 15.50 | 321 | NYSE | LOB | Thu, Oct 27, 2016 | 14.50 | 15.60 | 14.50 | 15.15 | 320 | NYSE | LOB | Wed, Oct 26, 2016 | 14.30 | 14.40 | 14.25 | 14.25 | 319 | NYSE | LOB | Tue, Oct 25, 2016 | 14.40 | 14.40 | 14.15 | 14.25 | 318 | NYSE | LOB | Mon, Oct 24, 2016 | 14.45 | 14.60 | 14.10 | 14.40 | 317 | NYSE | LOB | Fri, Oct 21, 2016 | 14.10 | 14.50 | 14.10 | 14.50 | 316 | NYSE | LOB | Thu, Oct 20, 2016 | 14.35 | 14.50 | 14.05 | 14.10 | 315 | NYSE | LOB | Wed, Oct 19, 2016 | 14.30 | 14.60 | 14.30 | 14.35 | 314 | NYSE | LOB | Tue, Oct 18, 2016 | 14.45 | 14.50 | 14.25 | 14.30 | 313 | NYSE | LOB | Mon, Oct 17, 2016 | 14.50 | 14.65 | 14.35 | 14.40 | 312 | NYSE | LOB | Fri, Oct 14, 2016 | 14.40 | 14.55 | 14.28 | 14.46 | 311 | NYSE | LOB | Thu, Oct 13, 2016 | 14.54 | 14.54 | 14.26 | 14.29 | 310 | NYSE | LOB | Wed, Oct 12, 2016 | 14.47 | 14.65 | 14.31 | 14.58 | 309 | NYSE | LOB | Tue, Oct 11, 2016 | 14.69 | 14.69 | 14.33 | 14.43 | 308 | NYSE | LOB | Mon, Oct 10, 2016 | 14.63 | 14.90 | 14.61 | 14.67 | 307 | NYSE | LOB | Fri, Oct 7, 2016 | 14.65 | 14.68 | 14.40 | 14.61 | 306 | NYSE | LOB | Thu, Oct 6, 2016 | 14.61 | 14.70 | 14.55 | 14.61 | 305 | NYSE | LOB | Wed, Oct 5, 2016 | 14.26 | 14.74 | 14.26 | 14.65 | 304 | NYSE | LOB | Tue, Oct 4, 2016 | 14.35 | 14.53 | 14.06 | 14.30 | 303 | NYSE | LOB | Mon, Oct 3, 2016 | 14.35 | 14.48 | 14.23 | 14.38 | 302 | NYSE | LOB | Fri, Sep 30, 2016 | 14.27 | 14.60 | 14.24 | 14.42 | 301 | NYSE | LOB | Thu, Sep 29, 2016 | 14.35 | 14.43 | 14.15 | 14.17 | 300 | NYSE | LOB | Wed, Sep 28, 2016 | 14.38 | 14.53 | 13.98 | 14.30 | 299 | NYSE | LOB | Tue, Sep 27, 2016 | 14.16 | 14.37 | 14.11 | 14.33 | 298 | NYSE | LOB | Mon, Sep 26, 2016 | 14.14 | 14.33 | 13.95 | 14.11 | 297 | NYSE | LOB | Fri, Sep 23, 2016 | 14.03 | 14.40 | 13.99 | 14.25 | 296 | NYSE | LOB | Thu, Sep 22, 2016 | 14.01 | 14.13 | 13.84 | 14.11 | 295 | NYSE | LOB | Wed, Sep 21, 2016 | 13.99 | 14.07 | 13.78 | 13.91 | 294 | NYSE | LOB | Tue, Sep 20, 2016 | 14.13 | 14.34 | 13.85 | 13.99 | 293 | NYSE | LOB | Mon, Sep 19, 2016 | 14.08 | 14.35 | 14.07 | 14.15 | 292 | NYSE | LOB | Fri, Sep 16, 2016 | 14.77 | 14.77 | 14.06 | 14.09 | 291 | NYSE | LOB | Thu, Sep 15, 2016 | 14.85 | 14.99 | 14.44 | 14.71 | 290 | NYSE | LOB | Wed, Sep 14, 2016 | 14.68 | 15.08 | 14.54 | 14.96 | 289 | NYSE | LOB | Tue, Sep 13, 2016 | 14.72 | 14.94 | 14.51 | 14.76 | 288 | NYSE | LOB | Mon, Sep 12, 2016 | 14.74 | 14.93 | 14.66 | 14.88 | 287 | NYSE | LOB | Fri, Sep 9, 2016 | 14.58 | 14.96 | 14.52 | 14.86 | 286 | NYSE | LOB | Thu, Sep 8, 2016 | 14.32 | 14.76 | 14.16 | 14.72 | 285 | NYSE | LOB | Wed, Sep 7, 2016 | 14.22 | 14.44 | 14.17 | 14.38 | 284 | NYSE | LOB | Tue, Sep 6, 2016 | 13.60 | 14.33 | 13.60 | 14.31 | 283 | NYSE | LOB | Fri, Sep 2, 2016 | 13.62 | 13.80 | 13.60 | 13.67 | 282 | NYSE | LOB | Thu, Sep 1, 2016 | 14.10 | 14.16 | 13.59 | 13.67 | 281 | NYSE | LOB | Wed, Aug 31, 2016 | 14.47 | 14.47 | 14.04 | 14.16 | 280 | NYSE | LOB | Tue, Aug 30, 2016 | 14.44 | 14.60 | 14.39 | 14.45 | 279 | NYSE | LOB | Mon, Aug 29, 2016 | 14.09 | 14.55 | 14.07 | 14.51 | 278 | NYSE | LOB | Fri, Aug 26, 2016 | 14.04 | 14.14 | 13.91 | 14.11 | 277 | NYSE | LOB | Thu, Aug 25, 2016 | 13.74 | 14.00 | 13.66 | 13.98 | 276 | NYSE | LOB | Wed, Aug 24, 2016 | 13.94 | 13.94 | 13.62 | 13.77 | 275 | NYSE | LOB | Tue, Aug 23, 2016 | 13.74 | 14.05 | 13.73 | 13.95 | 274 | NYSE | LOB | Mon, Aug 22, 2016 | 13.60 | 13.85 | 13.57 | 13.66 | 273 | NYSE | LOB | Fri, Aug 19, 2016 | 13.37 | 13.57 | 13.37 | 13.57 | 272 | NYSE | LOB | Thu, Aug 18, 2016 | 13.29 | 13.37 | 13.24 | 13.35 | 271 | NYSE | LOB | Wed, Aug 17, 2016 | 13.44 | 13.44 | 13.23 | 13.29 | 270 | NYSE | LOB | Tue, Aug 16, 2016 | 13.49 | 13.50 | 13.30 | 13.37 | 269 | NYSE | LOB | Mon, Aug 15, 2016 | 13.50 | 13.52 | 13.41 | 13.48 | 268 | NYSE | LOB | Fri, Aug 12, 2016 | 13.50 | 13.58 | 13.48 | 13.49 | 267 | NYSE | LOB | Thu, Aug 11, 2016 | 13.50 | 13.51 | 13.46 | 13.50 | 266 | NYSE | LOB | Wed, Aug 10, 2016 | 13.56 | 13.77 | 13.35 | 13.57 | 265 | NYSE | LOB | Tue, Aug 9, 2016 | 13.29 | 13.58 | 13.29 | 13.55 | 264 | NYSE | LOB | Mon, Aug 8, 2016 | 13.28 | 13.47 | 13.26 | 13.28 | 263 | NYSE | LOB | Fri, Aug 5, 2016 | 13.00 | 13.40 | 13.00 | 13.33 | 262 | NYSE | LOB | Thu, Aug 4, 2016 | 13.08 | 13.08 | 13.01 | 13.01 | 261 | NYSE | LOB | Wed, Aug 3, 2016 | 13.16 | 13.18 | 13.01 | 13.04 | 260 | NYSE | LOB | Tue, Aug 2, 2016 | 13.28 | 13.54 | 13.11 | 13.12 | 259 | NYSE | LOB | Mon, Aug 1, 2016 | 13.06 | 13.55 | 13.06 | 13.27 | 258 | NYSE | LOB | Fri, Jul 29, 2016 | 12.97 | 13.15 | 12.68 | 13.11 | 257 | NYSE | LOB | Thu, Jul 28, 2016 | 13.65 | 13.65 | 12.86 | 13.03 | 256 | NYSE | LOB | Wed, Jul 27, 2016 | 14.12 | 14.31 | 13.95 | 14.15 | 255 | NYSE | LOB | Tue, Jul 26, 2016 | 13.80 | 14.17 | 13.80 | 14.09 | 254 | NYSE | LOB | Mon, Jul 25, 2016 | 13.92 | 14.02 | 13.83 | 13.91 | 253 | NYSE | LOB | Fri, Jul 22, 2016 | 14.08 | 14.08 | 14.00 | 14.04 | 252 | NYSE | LOB | Thu, Jul 21, 2016 | 14.18 | 14.24 | 13.95 | 14.08 | 251 | NYSE | LOB | Wed, Jul 20, 2016 | 14.44 | 14.57 | 14.11 | 14.26 | 250 | NYSE | LOB | Tue, Jul 19, 2016 | 14.50 | 14.59 | 14.23 | 14.32 | 249 | NYSE | LOB | Mon, Jul 18, 2016 | 14.48 | 14.63 | 14.27 | 14.45 | 248 | NYSE | LOB | Fri, Jul 15, 2016 | 14.79 | 14.83 | 14.37 | 14.40 | 247 | NYSE | LOB | Thu, Jul 14, 2016 | 14.88 | 14.88 | 14.52 | 14.68 | 246 | NYSE | LOB | Wed, Jul 13, 2016 | 14.50 | 14.69 | 14.24 | 14.39 | 245 | NYSE | LOB | Tue, Jul 12, 2016 | 14.13 | 14.73 | 14.13 | 14.40 | 244 | NYSE | LOB | Mon, Jul 11, 2016 | 14.08 | 14.48 | 14.08 | 14.18 | 243 | NYSE | LOB | Fri, Jul 8, 2016 | 14.29 | 14.72 | 14.09 | 14.14 | 242 | NYSE | LOB | Thu, Jul 7, 2016 | 13.88 | 14.40 | 13.81 | 14.12 | 241 | NYSE | LOB | Wed, Jul 6, 2016 | 13.60 | 14.05 | 13.50 | 13.84 | 240 | NYSE | LOB | Tue, Jul 5, 2016 | 13.80 | 13.80 | 13.50 | 13.62 | 239 | NYSE | LOB | Fri, Jul 1, 2016 | 14.31 | 14.46 | 13.47 | 13.92 | 238 | NYSE | LOB | Thu, Jun 30, 2016 | 13.95 | 14.29 | 13.77 | 14.11 | 237 | NYSE | LOB | Wed, Jun 29, 2016 | 13.73 | 14.06 | 13.33 | 13.95 | 236 | NYSE | LOB | Tue, Jun 28, 2016 | 13.75 | 14.20 | 13.57 | 13.71 | 235 | NYSE | LOB | Mon, Jun 27, 2016 | 13.67 | 13.88 | 13.60 | 13.70 | 234 | NYSE | LOB | Fri, Jun 24, 2016 | 13.70 | 14.03 | 13.50 | 13.70 | 233 | NYSE | LOB | Thu, Jun 23, 2016 | 14.26 | 14.41 | 13.86 | 13.95 | 232 | NYSE | LOB | Wed, Jun 22, 2016 | 14.13 | 14.27 | 14.08 | 14.12 | 231 | NYSE | LOB | Tue, Jun 21, 2016 | 14.27 | 14.40 | 14.15 | 14.18 | 230 | NYSE | LOB | Mon, Jun 20, 2016 | 14.13 | 14.59 | 14.13 | 14.28 | 229 | NYSE | LOB | Fri, Jun 17, 2016 | 14.30 | 14.31 | 13.96 | 14.09 | 228 | NYSE | LOB | Thu, Jun 16, 2016 | 14.52 | 14.52 | 14.07 | 14.30 | 227 | NYSE | LOB | Wed, Jun 15, 2016 | 14.50 | 14.51 | 14.16 | 14.34 | 226 | NYSE | LOB | Tue, Jun 14, 2016 | 15.17 | 15.48 | 14.47 | 14.52 | 225 | NYSE | LOB | Mon, Jun 13, 2016 | 15.50 | 15.74 | 15.11 | 15.30 | 224 | NYSE | LOB | Fri, Jun 10, 2016 | 15.71 | 15.82 | 15.55 | 15.71 | 223 | NYSE | LOB | Thu, Jun 9, 2016 | 15.90 | 16.00 | 15.62 | 15.68 | 222 | NYSE | LOB | Wed, Jun 8, 2016 | 15.98 | 16.00 | 15.61 | 15.91 | 221 | NYSE | LOB | Tue, Jun 7, 2016 | 15.99 | 16.00 | 15.59 | 15.91 | 220 | NYSE | LOB | Mon, Jun 6, 2016 | 15.90 | 16.09 | 15.89 | 15.99 | 219 | NYSE | LOB | Fri, Jun 3, 2016 | 16.00 | 16.22 | 15.75 | 16.00 | 218 | NYSE | LOB | Thu, Jun 2, 2016 | 16.12 | 16.18 | 15.89 | 16.03 | 217 | NYSE | LOB | Wed, Jun 1, 2016 | 16.25 | 16.79 | 16.00 | 16.50 | 216 | NYSE | LOB | Tue, May 31, 2016 | 16.26 | 16.31 | 15.98 | 16.14 | 215 | NYSE | LOB | Fri, May 27, 2016 | 15.97 | 16.27 | 15.97 | 16.18 | 214 | NYSE | LOB | Thu, May 26, 2016 | 16.33 | 16.38 | 15.64 | 15.91 | 213 | NYSE | LOB | Wed, May 25, 2016 | 15.82 | 16.50 | 15.82 | 16.30 | 212 | NYSE | LOB | Tue, May 24, 2016 | 15.99 | 16.29 | 15.70 | 15.86 | 211 | NYSE | LOB | Mon, May 23, 2016 | 15.88 | 16.38 | 15.68 | 15.96 | 210 | NYSE | LOB | Fri, May 20, 2016 | 15.63 | 16.38 | 15.36 | 15.98 | 209 | NYSE | LOB | Thu, May 19, 2016 | 15.09 | 15.85 | 14.80 | 15.63 | 208 | NYSE | LOB | Wed, May 18, 2016 | 15.03 | 15.50 | 15.03 | 15.20 | 207 | NYSE | LOB | Tue, May 17, 2016 | 15.50 | 15.65 | 15.04 | 15.11 | 206 | NYSE | LOB | Mon, May 16, 2016 | 15.60 | 15.68 | 15.47 | 15.59 | 205 | NYSE | LOB | Fri, May 13, 2016 | 15.62 | 15.86 | 15.05 | 15.60 | 204 | NYSE | LOB | Thu, May 12, 2016 | 16.08 | 16.25 | 15.52 | 15.58 | 203 | NYSE | LOB | Wed, May 11, 2016 | 16.24 | 16.36 | 15.95 | 16.00 | 202 | NYSE | LOB | Tue, May 10, 2016 | 16.00 | 16.55 | 15.96 | 16.21 | 201 | NYSE | LOB | Mon, May 9, 2016 | 15.91 | 15.99 | 15.83 | 15.99 | 200 | NYSE | LOB | Fri, May 6, 2016 | 15.84 | 15.97 | 15.77 | 15.91 | 199 | NYSE | LOB | Thu, May 5, 2016 | 15.92 | 16.33 | 15.70 | 15.88 | 198 | NYSE | LOB | Wed, May 4, 2016 | 15.79 | 15.99 | 15.64 | 15.77 | 197 | NYSE | LOB | Tue, May 3, 2016 | 16.16 | 16.17 | 15.62 | 15.92 | 196 | NYSE | LOB | Mon, May 2, 2016 | 14.66 | 17.15 | 14.55 | 16.25 | 195 | NYSE | LOB | Fri, Apr 29, 2016 | 15.55 | 15.87 | 15.09 | 15.74 | 194 | NYSE | LOB | Thu, Apr 28, 2016 | 15.38 | 15.70 | 15.38 | 15.59 | 193 | NYSE | LOB | Wed, Apr 27, 2016 | 15.20 | 15.70 | 14.93 | 15.68 | 192 | NYSE | LOB | Tue, Apr 26, 2016 | 15.35 | 15.60 | 15.34 | 15.54 | 191 | NYSE | LOB | Mon, Apr 25, 2016 | 15.34 | 15.34 | 15.09 | 15.31 | 190 | NYSE | LOB | Fri, Apr 22, 2016 | 15.00 | 15.54 | 14.98 | 15.34 | 189 | NYSE | LOB | Thu, Apr 21, 2016 | 15.14 | 15.31 | 15.02 | 15.10 | 188 | NYSE | LOB | Wed, Apr 20, 2016 | 15.28 | 15.28 | 15.01 | 15.06 | 187 | NYSE | LOB | Tue, Apr 19, 2016 | 15.29 | 15.31 | 15.07 | 15.17 | 186 | NYSE | LOB | Mon, Apr 18, 2016 | 14.67 | 15.18 | 14.56 | 15.10 | 185 | NYSE | LOB | Fri, Apr 15, 2016 | 14.75 | 14.75 | 14.65 | 14.69 | 184 | NYSE | LOB | Thu, Apr 14, 2016 | 14.77 | 15.11 | 14.61 | 14.76 | 183 | NYSE | LOB | Wed, Apr 13, 2016 | 14.76 | 15.09 | 14.67 | 14.83 | 182 | NYSE | LOB | Tue, Apr 12, 2016 | 14.73 | 14.85 | 14.56 | 14.71 | 181 | NYSE | LOB | Mon, Apr 11, 2016 | 14.62 | 14.94 | 14.62 | 14.78 | 180 | NYSE | LOB | Fri, Apr 8, 2016 | 14.64 | 14.80 | 14.50 | 14.52 | 179 | NYSE | LOB | Thu, Apr 7, 2016 | 14.78 | 14.90 | 14.48 | 14.62 | 178 | NYSE | LOB | Wed, Apr 6, 2016 | 14.97 | 15.18 | 14.84 | 14.90 | 177 | NYSE | LOB | Tue, Apr 5, 2016 | 15.17 | 15.17 | 15.17 | 14.97 | 176 | NYSE | LOB | Mon, Apr 4, 2016 | 15.00 | 15.34 | 15.00 | 15.17 | 175 | NYSE | LOB | Fri, Apr 1, 2016 | 14.82 | 15.11 | 14.58 | 15.00 | 174 | NYSE | LOB | Thu, Mar 31, 2016 | 14.58 | 14.58 | 14.58 | 14.86 | 173 | NYSE | LOB | Wed, Mar 30, 2016 | 14.22 | 14.91 | 14.22 | 14.86 | 172 | NYSE | LOB | Tue, Mar 29, 2016 | 14.20 | 14.40 | 14.10 | 14.19 | 171 | NYSE | LOB | Mon, Mar 28, 2016 | 14.88 | 14.88 | 14.35 | 14.35 | 170 | NYSE | LOB | Thu, Mar 24, 2016 | 15.11 | 15.11 | 15.03 | 14.86 | 169 | NYSE | LOB | Wed, Mar 23, 2016 | 15.11 | 15.37 | 15.11 | 15.21 | 168 | NYSE | LOB | Tue, Mar 22, 2016 | 15.09 | 15.16 | 15.07 | 15.11 | 167 | NYSE | LOB | Mon, Mar 21, 2016 | 14.96 | 15.38 | 14.89 | 15.29 | 166 | NYSE | LOB | Fri, Mar 18, 2016 | 14.46 | 15.07 | 14.46 | 14.89 | 165 | NYSE | LOB | Thu, Mar 17, 2016 | 14.20 | 14.64 | 14.15 | 14.27 | 164 | NYSE | LOB | Wed, Mar 16, 2016 | 13.41 | 14.45 | 13.41 | 14.18 | 163 | NYSE | LOB | Tue, Mar 15, 2016 | 13.81 | 13.81 | 13.81 | 13.49 | 162 | NYSE | LOB | Mon, Mar 14, 2016 | 13.12 | 13.85 | 13.12 | 13.74 | 161 | NYSE | LOB | Fri, Mar 11, 2016 | 13.37 | 13.56 | 12.94 | 13.21 | 160 | NYSE | LOB | Thu, Mar 10, 2016 | 12.99 | 13.35 | 12.96 | 13.01 | 159 | NYSE | LOB | Wed, Mar 9, 2016 | 12.72 | 13.09 | 12.72 | 13.01 | 158 | NYSE | LOB | Tue, Mar 8, 2016 | 12.84 | 13.05 | 12.58 | 13.00 | 157 | NYSE | LOB | Mon, Mar 7, 2016 | 12.80 | 13.00 | 12.80 | 13.00 | 156 | NYSE | LOB | Fri, Mar 4, 2016 | 12.95 | 12.95 | 12.95 | 12.84 | 155 | NYSE | LOB | Thu, Mar 3, 2016 | 12.95 | 12.95 | 12.95 | 12.95 | 154 | NYSE | LOB | Wed, Mar 2, 2016 | 13.10 | 13.10 | 12.78 | 13.05 | 153 | NYSE | LOB | Tue, Mar 1, 2016 | 13.24 | 13.24 | 13.24 | 13.05 | 152 | NYSE | LOB | Mon, Feb 29, 2016 | 13.30 | 13.80 | 13.08 | 13.24 | 151 | NYSE | LOB | Fri, Feb 26, 2016 | 13.11 | 13.45 | 12.82 | 13.08 | 150 | NYSE | LOB | Thu, Feb 25, 2016 | 13.27 | 13.60 | 13.06 | 13.14 | 149 | NYSE | LOB | Wed, Feb 24, 2016 | 12.83 | 13.36 | 12.55 | 13.26 | 148 | NYSE | LOB | Tue, Feb 23, 2016 | 13.65 | 13.70 | 12.95 | 13.00 | 147 | NYSE | LOB | Mon, Feb 22, 2016 | 13.80 | 13.86 | 13.40 | 13.71 | 146 | NYSE | LOB | Fri, Feb 19, 2016 | 13.57 | 13.91 | 13.12 | 13.44 | 145 | NYSE | LOB | Thu, Feb 18, 2016 | 13.58 | 14.05 | 13.19 | 13.68 | 144 | NYSE | LOB | Wed, Feb 17, 2016 | 13.20 | 13.70 | 13.12 | 13.60 | 143 | NYSE | LOB | Tue, Feb 16, 2016 | 13.34 | 13.78 | 13.34 | 13.59 | 142 | NYSE | LOB | Fri, Feb 12, 2016 | 13.87 | 13.87 | 12.79 | 12.97 | 141 | NYSE | LOB | Thu, Feb 11, 2016 | 13.46 | 13.75 | 13.46 | 13.64 | 140 | NYSE | LOB | Wed, Feb 10, 2016 | 13.69 | 13.95 | 13.59 | 13.59 | 139 | NYSE | LOB | Tue, Feb 9, 2016 | 13.47 | 13.64 | 13.32 | 13.55 | 138 | NYSE | LOB | Mon, Feb 8, 2016 | 13.59 | 13.93 | 13.29 | 13.79 | 137 | NYSE | LOB | Fri, Feb 5, 2016 | 14.12 | 14.15 | 13.77 | 13.77 | 136 | NYSE | LOB | Thu, Feb 4, 2016 | 13.89 | 14.35 | 13.57 | 14.13 | 135 | NYSE | LOB | Wed, Feb 3, 2016 | 13.80 | 13.87 | 13.38 | 13.80 | 134 | NYSE | LOB | Tue, Feb 2, 2016 | 14.20 | 14.20 | 13.44 | 13.67 | 133 | NYSE | LOB | Mon, Feb 1, 2016 | 14.10 | 14.49 | 14.10 | 14.37 | 132 | NYSE | LOB | Fri, Jan 29, 2016 | 14.13 | 14.25 | 13.87 | 14.24 | 131 | NYSE | LOB | Thu, Jan 28, 2016 | 13.98 | 14.41 | 13.76 | 13.84 | 130 | NYSE | LOB | Wed, Jan 27, 2016 | 13.05 | 13.32 | 12.92 | 13.09 | 129 | NYSE | LOB | Tue, Jan 26, 2016 | 12.81 | 13.37 | 12.81 | 13.09 | 128 | NYSE | LOB | Mon, Jan 25, 2016 | 13.11 | 13.11 | 12.65 | 12.69 | 127 | NYSE | LOB | Fri, Jan 22, 2016 | 13.40 | 13.46 | 13.07 | 13.20 | 126 | NYSE | LOB | Thu, Jan 21, 2016 | 12.94 | 13.52 | 12.91 | 13.22 | 125 | NYSE | LOB | Wed, Jan 20, 2016 | 12.44 | 13.14 | 12.30 | 12.97 | 124 | NYSE | LOB | Tue, Jan 19, 2016 | 12.70 | 12.83 | 12.39 | 12.60 | 123 | NYSE | LOB | Fri, Jan 15, 2016 | 12.40 | 12.76 | 12.32 | 12.65 | 122 | NYSE | LOB | Thu, Jan 14, 2016 | 12.75 | 12.91 | 12.48 | 12.75 | 121 | NYSE | LOB | Wed, Jan 13, 2016 | 13.32 | 13.32 | 12.29 | 12.61 | 120 | NYSE | LOB | Tue, Jan 12, 2016 | 12.63 | 13.41 | 12.18 | 12.82 | 119 | NYSE | LOB | Mon, Jan 11, 2016 | 12.67 | 12.67 | 12.10 | 12.49 | 118 | NYSE | LOB | Fri, Jan 8, 2016 | 13.08 | 13.47 | 12.13 | 12.14 | 117 | NYSE | LOB | Thu, Jan 7, 2016 | 13.32 | 13.32 | 12.75 | 12.97 | 116 | NYSE | LOB | Wed, Jan 6, 2016 | 13.13 | 13.40 | 12.85 | 13.10 | 115 | NYSE | LOB | Tue, Jan 5, 2016 | 13.40 | 13.42 | 12.83 | 13.24 | 114 | NYSE | LOB | Mon, Jan 4, 2016 | 13.91 | 13.91 | 13.09 | 13.40 | 113 | NYSE | LOB | Thu, Dec 31, 2015 | 14.00 | 14.28 | 13.95 | 14.20 | 112 | NYSE | LOB | Wed, Dec 30, 2015 | 14.36 | 14.36 | 13.81 | 14.10 | 111 | NYSE | LOB | Tue, Dec 29, 2015 | 14.40 | 14.50 | 14.17 | 14.36 | 110 | NYSE | LOB | Mon, Dec 28, 2015 | 14.59 | 14.64 | 14.03 | 14.45 | 109 | NYSE | LOB | Thu, Dec 24, 2015 | 14.50 | 14.85 | 14.36 | 14.63 | 108 | NYSE | LOB | Wed, Dec 23, 2015 | 14.19 | 14.47 | 13.89 | 14.44 | 107 | NYSE | LOB | Tue, Dec 22, 2015 | 13.71 | 14.39 | 13.35 | 14.00 | 106 | NYSE | LOB | Mon, Dec 21, 2015 | 13.94 | 14.18 | 13.45 | 13.60 | 105 | NYSE | LOB | Fri, Dec 18, 2015 | 13.87 | 14.29 | 13.35 | 13.86 | 104 | NYSE | LOB | Thu, Dec 17, 2015 | 14.13 | 14.88 | 13.33 | 14.01 | 103 | NYSE | LOB | Wed, Dec 16, 2015 | 13.45 | 14.14 | 12.93 | 14.05 | 102 | NYSE | LOB | Tue, Dec 15, 2015 | 13.25 | 13.85 | 12.86 | 13.24 | 101 | NYSE | LOB | Mon, Dec 14, 2015 | 13.16 | 13.21 | 12.65 | 12.88 | 100 | NYSE | LOB | Fri, Dec 11, 2015 | 13.00 | 13.19 | 12.51 | 13.01 | 99 | NYSE | LOB | Thu, Dec 10, 2015 | 13.60 | 13.60 | 13.00 | 13.06 | 98 | NYSE | LOB | Wed, Dec 9, 2015 | 13.26 | 13.82 | 12.79 | 13.43 | 97 | NYSE | LOB | Tue, Dec 8, 2015 | 14.21 | 14.21 | 13.11 | 13.19 | 96 | NYSE | LOB | Mon, Dec 7, 2015 | 14.60 | 14.60 | 14.01 | 14.10 | 95 | NYSE | LOB | Fri, Dec 4, 2015 | 14.34 | 15.19 | 14.33 | 14.61 | 94 | NYSE | LOB | Thu, Dec 3, 2015 | 14.51 | 14.72 | 14.26 | 14.38 | 93 | NYSE | LOB | Wed, Dec 2, 2015 | 15.19 | 15.25 | 14.22 | 14.37 | 92 | NYSE | LOB | Tue, Dec 1, 2015 | 15.84 | 16.53 | 15.03 | 15.21 | 91 | NYSE | LOB | Mon, Nov 30, 2015 | 15.27 | 15.96 | 15.08 | 15.80 | 90 | NYSE | LOB | Fri, Nov 27, 2015 | 15.01 | 15.56 | 15.01 | 15.26 | 89 | NYSE | LOB | Wed, Nov 25, 2015 | 15.17 | 15.38 | 15.00 | 15.19 | 88 | NYSE | LOB | Tue, Nov 24, 2015 | 14.91 | 15.23 | 14.68 | 14.91 | 87 | NYSE | LOB | Mon, Nov 23, 2015 | 15.03 | 15.46 | 14.61 | 14.80 | 86 | NYSE | LOB | Fri, Nov 20, 2015 | 14.65 | 15.58 | 14.63 | 14.99 | 85 | NYSE | LOB | Thu, Nov 19, 2015 | 14.45 | 14.80 | 14.22 | 14.55 | 84 | NYSE | LOB | Wed, Nov 18, 2015 | 14.37 | 14.69 | 14.26 | 14.40 | 83 | NYSE | LOB | Tue, Nov 17, 2015 | 14.36 | 14.55 | 14.14 | 14.28 | 82 | NYSE | LOB | Mon, Nov 16, 2015 | 14.08 | 14.61 | 13.87 | 14.43 | 81 | NYSE | LOB | Fri, Nov 13, 2015 | 14.27 | 14.49 | 14.04 | 14.08 | 80 | NYSE | LOB | Thu, Nov 12, 2015 | 14.50 | 14.59 | 14.24 | 14.40 | 79 | NYSE | LOB | Wed, Nov 11, 2015 | 14.69 | 14.92 | 14.24 | 14.60 | 78 | NYSE | LOB | Tue, Nov 10, 2015 | 14.42 | 14.55 | 14.20 | 14.51 | 77 | NYSE | LOB | Mon, Nov 9, 2015 | 14.61 | 14.92 | 14.12 | 14.48 | 76 | NYSE | LOB | Fri, Nov 6, 2015 | 14.99 | 15.08 | 14.51 | 14.61 | 75 | NYSE | LOB | Thu, Nov 5, 2015 | 14.77 | 15.08 | 14.25 | 14.55 | 74 | NYSE | LOB | Wed, Nov 4, 2015 | 15.14 | 15.31 | 14.55 | 14.80 | 73 | NYSE | LOB | Tue, Nov 3, 2015 | 14.99 | 15.23 | 14.93 | 15.06 | 72 | NYSE | LOB | Mon, Nov 2, 2015 | 14.26 | 14.99 | 14.11 | 14.93 | 71 | NYSE | LOB | Fri, Oct 30, 2015 | 14.52 | 14.57 | 14.07 | 14.34 | 70 | NYSE | LOB | Thu, Oct 29, 2015 | 15.43 | 15.48 | 14.30 | 14.41 | 69 | NYSE | LOB | Wed, Oct 28, 2015 | 15.67 | 16.14 | 15.22 | 15.51 | 68 | NYSE | LOB | Tue, Oct 27, 2015 | 16.30 | 16.38 | 15.35 | 15.48 | 67 | NYSE | LOB | Mon, Oct 26, 2015 | 16.25 | 16.48 | 16.08 | 16.36 | 66 | NYSE | LOB | Fri, Oct 23, 2015 | 16.25 | 16.50 | 15.86 | 16.42 | 65 | NYSE | LOB | Thu, Oct 22, 2015 | 17.00 | 17.09 | 15.70 | 16.01 | 64 | NYSE | LOB | Wed, Oct 21, 2015 | 17.55 | 17.70 | 16.73 | 16.91 | 63 | NYSE | LOB | Tue, Oct 20, 2015 | 17.32 | 18.10 | 17.26 | 17.55 | 62 | NYSE | LOB | Mon, Oct 19, 2015 | 18.04 | 18.15 | 17.44 | 17.48 | 61 | NYSE | LOB | Fri, Oct 16, 2015 | 18.63 | 18.65 | 18.02 | 18.08 | 60 | NYSE | LOB | Thu, Oct 15, 2015 | 18.63 | 18.88 | 18.44 | 18.55 | 59 | NYSE | LOB | Wed, Oct 14, 2015 | 18.81 | 18.83 | 18.36 | 18.59 | 58 | NYSE | LOB | Tue, Oct 13, 2015 | 19.03 | 19.21 | 18.70 | 18.74 | 57 | NYSE | LOB | Mon, Oct 12, 2015 | 19.30 | 19.43 | 18.99 | 19.11 | 56 | NYSE | LOB | Fri, Oct 9, 2015 | 18.56 | 19.50 | 18.56 | 19.30 | 55 | NYSE | LOB | Thu, Oct 8, 2015 | 18.51 | 18.57 | 18.16 | 18.48 | 54 | NYSE | LOB | Wed, Oct 7, 2015 | 18.60 | 18.73 | 18.31 | 18.58 | 53 | NYSE | LOB | Tue, Oct 6, 2015 | 19.11 | 19.11 | 18.49 | 18.55 | 52 | NYSE | LOB | Mon, Oct 5, 2015 | 18.96 | 19.08 | 18.80 | 19.00 | 51 | NYSE | LOB | Fri, Oct 2, 2015 | 19.22 | 19.22 | 18.68 | 18.86 | 50 | NYSE | LOB | Thu, Oct 1, 2015 | 19.71 | 19.90 | 19.08 | 19.34 | 49 | NYSE | LOB | Wed, Sep 30, 2015 | 20.00 | 20.12 | 19.50 | 19.64 | 48 | NYSE | LOB | Tue, Sep 29, 2015 | 20.00 | 20.14 | 19.88 | 20.01 | 47 | NYSE | LOB | Mon, Sep 28, 2015 | 19.66 | 20.14 | 19.66 | 19.97 | 46 | NYSE | LOB | Fri, Sep 25, 2015 | 20.24 | 20.24 | 19.52 | 19.80 | 45 | NYSE | LOB | Thu, Sep 24, 2015 | 19.78 | 20.15 | 19.54 | 20.09 | 44 | NYSE | LOB | Wed, Sep 23, 2015 | 19.97 | 20.15 | 19.42 | 19.89 | 43 | NYSE | LOB | Tue, Sep 22, 2015 | 19.70 | 19.95 | 19.61 | 19.92 | 42 | NYSE | LOB | Mon, Sep 21, 2015 | 19.78 | 19.86 | 19.70 | 19.77 | 41 | NYSE | LOB | Fri, Sep 18, 2015 | 19.70 | 19.80 | 19.25 | 19.51 | 40 | NYSE | LOB | Thu, Sep 17, 2015 | 19.81 | 19.90 | 19.63 | 19.70 | 39 | NYSE | LOB | Wed, Sep 16, 2015 | 19.72 | 20.04 | 19.67 | 19.71 | 38 | NYSE | LOB | Tue, Sep 15, 2015 | 19.48 | 19.70 | 19.32 | 19.70 | 37 | NYSE | LOB | Mon, Sep 14, 2015 | 19.07 | 19.56 | 18.94 | 19.42 | 36 | NYSE | LOB | Fri, Sep 11, 2015 | 19.13 | 19.17 | 18.57 | 19.14 | 35 | NYSE | LOB | Thu, Sep 10, 2015 | 19.01 | 19.45 | 18.45 | 19.08 | 34 | NYSE | LOB | Wed, Sep 9, 2015 | 19.46 | 19.46 | 18.66 | 18.90 | 33 | NYSE | LOB | Tue, Sep 8, 2015 | 19.15 | 19.50 | 18.95 | 19.46 | 32 | NYSE | LOB | Fri, Sep 4, 2015 | 19.31 | 19.33 | 18.30 | 18.78 | 31 | NYSE | LOB | Thu, Sep 3, 2015 | 19.33 | 19.50 | 19.13 | 19.36 | 30 | NYSE | LOB | Wed, Sep 2, 2015 | 19.44 | 19.45 | 19.02 | 19.25 | 29 | NYSE | LOB | Tue, Sep 1, 2015 | 19.10 | 19.50 | 19.10 | 19.27 | 28 | NYSE | LOB | Mon, Aug 31, 2015 | 19.36 | 19.50 | 19.14 | 19.27 | 27 | NYSE | LOB | Fri, Aug 28, 2015 | 19.50 | 19.58 | 18.94 | 19.36 | 26 | NYSE | LOB | Thu, Aug 27, 2015 | 19.50 | 20.21 | 19.14 | 19.50 | 25 | NYSE | LOB | Wed, Aug 26, 2015 | 19.46 | 19.70 | 19.00 | 19.68 | 24 | NYSE | LOB | Tue, Aug 25, 2015 | 19.28 | 19.46 | 18.88 | 19.15 | 23 | NYSE | LOB | Mon, Aug 24, 2015 | 18.33 | 19.10 | 18.00 | 18.62 | 22 | NYSE | LOB | Fri, Aug 21, 2015 | 19.50 | 19.76 | 19.02 | 19.11 | 21 | NYSE | LOB | Thu, Aug 20, 2015 | 19.91 | 20.00 | 19.44 | 19.52 | 20 | NYSE | LOB | Wed, Aug 19, 2015 | 19.85 | 20.00 | 19.75 | 19.85 | 19 | NYSE | LOB | Tue, Aug 18, 2015 | 19.60 | 20.18 | 19.55 | 19.82 | 18 | NYSE | LOB | Mon, Aug 17, 2015 | 19.15 | 20.05 | 18.86 | 19.52 | 17 | NYSE | LOB | Fri, Aug 14, 2015 | 20.25 | 20.25 | 18.81 | 19.22 | 16 | NYSE | LOB | Thu, Aug 13, 2015 | 19.66 | 20.40 | 19.66 | 19.92 | 15 | NYSE | LOB | Wed, Aug 12, 2015 | 20.00 | 20.45 | 19.79 | 20.09 | 14 | NYSE | LOB | Tue, Aug 11, 2015 | 19.79 | 20.47 | 19.74 | 20.14 | 13 | NYSE | LOB | Mon, Aug 10, 2015 | 20.44 | 20.50 | 19.59 | 19.99 | 12 | NYSE | LOB | Fri, Aug 7, 2015 | 20.60 | 20.60 | 20.08 | 20.21 | 11 | NYSE | LOB | Thu, Aug 6, 2015 | 20.50 | 20.75 | 20.50 | 20.61 | 10 | NYSE | LOB | Wed, Aug 5, 2015 | 20.35 | 20.99 | 20.06 | 20.65 | 9 | NYSE | LOB | Tue, Aug 4, 2015 | 20.00 | 20.39 | 19.68 | 20.36 | 8 | NYSE | LOB | Mon, Aug 3, 2015 | 20.39 | 20.50 | 20.04 | 20.17 | 7 | NYSE | LOB | Fri, Jul 31, 2015 | 20.14 | 20.50 | 20.06 | 20.16 | 6 | NYSE | LOB | Thu, Jul 30, 2015 | 20.50 | 20.55 | 20.05 | 20.15 | 5 | NYSE | LOB | Wed, Jul 29, 2015 | 20.05 | 21.25 | 20.05 | 20.54 | 4 | NYSE | LOB | Tue, Jul 28, 2015 | 20.00 | 20.26 | 19.59 | 19.80 | 3 | NYSE | LOB | Mon, Jul 27, 2015 | 19.32 | 19.90 | 19.25 | 19.50 | 2 | NYSE | LOB | Fri, Jul 24, 2015 | 18.90 | 20.35 | 18.82 | 19.26 | 1 | NYSE | LOB | Thu, Jul 23, 2015 | 18.50 | 19.45 | 17.63 | 19.07 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
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!
Check out the Symbol Surfing blog to learn about investing.