Below are the 1847 trading days of historical prices for BL.
# | Exchange | Symbol | Date | Open | High | Low | Close | 1847 | NASDAQ | BL | Mon, Mar 4, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 1846 | NASDAQ | BL | Fri, Mar 1, 2024 | 57.01 | 58.81 | 56.64 | 58.71 | 1845 | NASDAQ | BL | Thu, Feb 29, 2024 | 57.50 | 57.68 | 56.18 | 56.73 | 1844 | NASDAQ | BL | Wed, Feb 28, 2024 | 56.56 | 57.00 | 56.36 | 56.69 | 1843 | NASDAQ | BL | Tue, Feb 27, 2024 | 57.31 | 57.50 | 56.46 | 57.06 | 1842 | NASDAQ | BL | Mon, Feb 26, 2024 | 56.40 | 57.38 | 56.12 | 56.84 | 1841 | NASDAQ | BL | Fri, Feb 23, 2024 | 56.74 | 57.09 | 56.32 | 56.69 | 1840 | NASDAQ | BL | Thu, Feb 22, 2024 | 56.75 | 57.20 | 56.06 | 56.72 | 1839 | NASDAQ | BL | Wed, Feb 21, 2024 | 56.15 | 56.82 | 55.49 | 56.27 | 1838 | NASDAQ | BL | Tue, Feb 20, 2024 | 56.65 | 57.69 | 56.64 | 57.45 | 1837 | NASDAQ | BL | Fri, Feb 16, 2024 | 59.74 | 59.74 | 57.55 | 57.61 | 1836 | NASDAQ | BL | Thu, Feb 15, 2024 | 59.55 | 60.15 | 57.72 | 60.12 | 1835 | NASDAQ | BL | Wed, Feb 14, 2024 | 53.25 | 61.14 | 53.25 | 58.57 | 1834 | NASDAQ | BL | Tue, Feb 13, 2024 | 57.96 | 59.52 | 57.41 | 58.30 | 1833 | NASDAQ | BL | Mon, Feb 12, 2024 | 62.07 | 62.56 | 60.64 | 60.84 | 1832 | NASDAQ | BL | Fri, Feb 9, 2024 | 62.43 | 62.71 | 61.25 | 61.94 | 1831 | NASDAQ | BL | Thu, Feb 8, 2024 | 60.20 | 61.77 | 59.41 | 61.75 | 1830 | NASDAQ | BL | Wed, Feb 7, 2024 | 60.12 | 60.62 | 59.36 | 60.24 | 1829 | NASDAQ | BL | Tue, Feb 6, 2024 | 58.52 | 60.32 | 58.11 | 59.91 | 1828 | NASDAQ | BL | Mon, Feb 5, 2024 | 59.71 | 60.00 | 57.94 | 58.41 | 1827 | NASDAQ | BL | Fri, Feb 2, 2024 | 59.44 | 60.55 | 59.23 | 60.30 | 1826 | NASDAQ | BL | Thu, Feb 1, 2024 | 58.95 | 60.66 | 58.89 | 60.53 | 1825 | NASDAQ | BL | Wed, Jan 31, 2024 | 60.21 | 61.19 | 58.39 | 58.68 | 1824 | NASDAQ | BL | Tue, Jan 30, 2024 | 62.07 | 62.28 | 59.97 | 59.97 | 1823 | NASDAQ | BL | Mon, Jan 29, 2024 | 59.86 | 62.38 | 59.86 | 62.29 | 1822 | NASDAQ | BL | Fri, Jan 26, 2024 | 60.63 | 60.96 | 59.81 | 59.95 | 1821 | NASDAQ | BL | Thu, Jan 25, 2024 | 61.55 | 61.94 | 59.93 | 60.10 | 1820 | NASDAQ | BL | Wed, Jan 24, 2024 | 62.37 | 62.37 | 60.49 | 60.55 | 1819 | NASDAQ | BL | Tue, Jan 23, 2024 | 61.58 | 62.13 | 60.10 | 61.33 | 1818 | NASDAQ | BL | Mon, Jan 22, 2024 | 60.78 | 61.18 | 59.72 | 60.80 | 1817 | NASDAQ | BL | Fri, Jan 19, 2024 | 59.07 | 60.09 | 57.76 | 59.81 | 1816 | NASDAQ | BL | Thu, Jan 18, 2024 | 60.89 | 61.04 | 58.28 | 58.55 | 1815 | NASDAQ | BL | Wed, Jan 17, 2024 | 56.52 | 60.72 | 56.52 | 60.43 | 1814 | NASDAQ | BL | Tue, Jan 16, 2024 | 56.82 | 57.98 | 56.43 | 57.62 | 1813 | NASDAQ | BL | Fri, Jan 12, 2024 | 58.58 | 58.87 | 57.46 | 57.57 | 1812 | NASDAQ | BL | Thu, Jan 11, 2024 | 58.10 | 58.61 | 56.59 | 57.85 | 1811 | NASDAQ | BL | Wed, Jan 10, 2024 | 57.16 | 58.24 | 56.62 | 58.17 | 1810 | NASDAQ | BL | Tue, Jan 9, 2024 | 56.69 | 57.79 | 56.52 | 57.25 | 1809 | NASDAQ | BL | Mon, Jan 8, 2024 | 55.82 | 57.97 | 55.58 | 57.78 | 1808 | NASDAQ | BL | Fri, Jan 5, 2024 | 55.24 | 56.60 | 55.24 | 55.71 | 1807 | NASDAQ | BL | Thu, Jan 4, 2024 | 56.30 | 57.13 | 55.78 | 55.98 | 1806 | NASDAQ | BL | Wed, Jan 3, 2024 | 58.39 | 58.54 | 56.26 | 56.35 | 1805 | NASDAQ | BL | Tue, Jan 2, 2024 | 60.58 | 61.55 | 58.78 | 58.97 | 1804 | NASDAQ | BL | Fri, Dec 29, 2023 | 64.50 | 64.98 | 62.32 | 62.44 | 1803 | NASDAQ | BL | Thu, Dec 28, 2023 | 64.37 | 64.91 | 63.62 | 64.78 | 1802 | NASDAQ | BL | Wed, Dec 27, 2023 | 64.64 | 64.64 | 63.88 | 64.49 | 1801 | NASDAQ | BL | Tue, Dec 26, 2023 | 64.07 | 64.54 | 63.34 | 64.52 | 1800 | NASDAQ | BL | Fri, Dec 22, 2023 | 63.19 | 63.97 | 62.67 | 63.91 | 1799 | NASDAQ | BL | Thu, Dec 21, 2023 | 62.94 | 63.18 | 62.10 | 63.01 | 1798 | NASDAQ | BL | Wed, Dec 20, 2023 | 64.33 | 64.47 | 61.95 | 62.00 | 1797 | NASDAQ | BL | Tue, Dec 19, 2023 | 62.56 | 64.70 | 62.20 | 64.52 | 1796 | NASDAQ | BL | Mon, Dec 18, 2023 | 62.45 | 62.61 | 61.42 | 61.94 | 1795 | NASDAQ | BL | Fri, Dec 15, 2023 | 62.67 | 62.74 | 61.09 | 62.11 | 1794 | NASDAQ | BL | Thu, Dec 14, 2023 | 62.97 | 63.66 | 61.83 | 62.22 | 1793 | NASDAQ | BL | Wed, Dec 13, 2023 | 60.40 | 61.99 | 59.02 | 61.90 | 1792 | NASDAQ | BL | Tue, Dec 12, 2023 | 60.39 | 60.74 | 59.42 | 60.18 | 1791 | NASDAQ | BL | Mon, Dec 11, 2023 | 60.82 | 61.66 | 60.21 | 60.41 | 1790 | NASDAQ | BL | Fri, Dec 8, 2023 | 59.99 | 61.13 | 59.81 | 61.07 | 1789 | NASDAQ | BL | Thu, Dec 7, 2023 | 61.37 | 61.73 | 60.16 | 60.19 | 1788 | NASDAQ | BL | Wed, Dec 6, 2023 | 59.25 | 61.51 | 58.74 | 61.37 | 1787 | NASDAQ | BL | Tue, Dec 5, 2023 | 59.27 | 59.37 | 58.46 | 58.81 | 1786 | NASDAQ | BL | Mon, Dec 4, 2023 | 59.61 | 60.39 | 59.18 | 59.72 | 1785 | NASDAQ | BL | Fri, Dec 1, 2023 | 57.83 | 60.01 | 57.60 | 60.00 | 1784 | NASDAQ | BL | Thu, Nov 30, 2023 | 58.35 | 58.82 | 57.53 | 57.85 | 1783 | NASDAQ | BL | Wed, Nov 29, 2023 | 59.04 | 59.56 | 58.07 | 58.39 | 1782 | NASDAQ | BL | Tue, Nov 28, 2023 | 57.45 | 58.67 | 57.18 | 57.92 | 1781 | NASDAQ | BL | Mon, Nov 27, 2023 | 57.00 | 57.99 | 56.33 | 57.66 | 1780 | NASDAQ | BL | Fri, Nov 24, 2023 | 56.61 | 57.50 | 56.51 | 57.30 | 1779 | NASDAQ | BL | Wed, Nov 22, 2023 | 56.52 | 57.20 | 56.16 | 56.97 | 1778 | NASDAQ | BL | Tue, Nov 21, 2023 | 56.76 | 57.69 | 55.99 | 56.01 | 1777 | NASDAQ | BL | Mon, Nov 20, 2023 | 56.40 | 58.35 | 56.40 | 57.69 | 1776 | NASDAQ | BL | Fri, Nov 17, 2023 | 56.25 | 56.77 | 55.25 | 56.40 | 1775 | NASDAQ | BL | Thu, Nov 16, 2023 | 55.84 | 56.19 | 55.08 | 56.06 | 1774 | NASDAQ | BL | Wed, Nov 15, 2023 | 55.97 | 56.70 | 55.28 | 56.08 | 1773 | NASDAQ | BL | Tue, Nov 14, 2023 | 54.00 | 56.17 | 53.54 | 55.80 | 1772 | NASDAQ | BL | Mon, Nov 13, 2023 | 51.75 | 52.44 | 50.98 | 52.14 | 1771 | NASDAQ | BL | Fri, Nov 10, 2023 | 51.98 | 52.74 | 51.50 | 52.29 | 1770 | NASDAQ | BL | Thu, Nov 9, 2023 | 53.53 | 54.05 | 51.77 | 52.00 | 1769 | NASDAQ | BL | Wed, Nov 8, 2023 | 53.77 | 53.86 | 53.08 | 53.21 | 1768 | NASDAQ | BL | Tue, Nov 7, 2023 | 54.13 | 55.20 | 53.48 | 54.16 | 1767 | NASDAQ | BL | Mon, Nov 6, 2023 | 55.07 | 55.20 | 52.32 | 53.79 | 1766 | NASDAQ | BL | Fri, Nov 3, 2023 | 52.78 | 55.39 | 52.78 | 55.19 | 1765 | NASDAQ | BL | Thu, Nov 2, 2023 | 50.17 | 51.05 | 49.30 | 50.88 | 1764 | NASDAQ | BL | Wed, Nov 1, 2023 | 48.86 | 49.29 | 47.27 | 48.07 | 1763 | NASDAQ | BL | Tue, Oct 31, 2023 | 48.76 | 49.47 | 48.03 | 49.10 | 1762 | NASDAQ | BL | Mon, Oct 30, 2023 | 49.82 | 50.02 | 48.40 | 48.81 | 1761 | NASDAQ | BL | Fri, Oct 27, 2023 | 50.51 | 51.12 | 48.83 | 49.00 | 1760 | NASDAQ | BL | Thu, Oct 26, 2023 | 51.04 | 51.57 | 50.02 | 50.17 | 1759 | NASDAQ | BL | Wed, Oct 25, 2023 | 52.46 | 53.00 | 50.68 | 50.91 | 1758 | NASDAQ | BL | Tue, Oct 24, 2023 | 52.78 | 53.75 | 52.39 | 53.24 | 1757 | NASDAQ | BL | Mon, Oct 23, 2023 | 53.20 | 53.88 | 52.16 | 52.20 | 1756 | NASDAQ | BL | Fri, Oct 20, 2023 | 54.52 | 54.94 | 53.17 | 53.70 | 1755 | NASDAQ | BL | Thu, Oct 19, 2023 | 54.95 | 55.61 | 54.01 | 54.51 | 1754 | NASDAQ | BL | Wed, Oct 18, 2023 | 56.21 | 56.36 | 54.74 | 54.85 | 1753 | NASDAQ | BL | Tue, Oct 17, 2023 | 54.32 | 56.64 | 53.88 | 56.41 | 1752 | NASDAQ | BL | Mon, Oct 16, 2023 | 53.15 | 55.14 | 52.86 | 55.08 | 1751 | NASDAQ | BL | Fri, Oct 13, 2023 | 53.51 | 53.51 | 52.21 | 52.52 | 1750 | NASDAQ | BL | Thu, Oct 12, 2023 | 55.75 | 55.75 | 53.79 | 53.79 | 1749 | NASDAQ | BL | Wed, Oct 11, 2023 | 55.88 | 56.13 | 55.14 | 55.73 | 1748 | NASDAQ | BL | Tue, Oct 10, 2023 | 54.34 | 55.91 | 54.04 | 55.29 | 1747 | NASDAQ | BL | Mon, Oct 9, 2023 | 53.58 | 54.69 | 53.43 | 54.34 | 1746 | NASDAQ | BL | Fri, Oct 6, 2023 | 51.76 | 54.46 | 51.76 | 54.25 | 1745 | NASDAQ | BL | Thu, Oct 5, 2023 | 53.17 | 53.59 | 52.41 | 52.44 | 1744 | NASDAQ | BL | Wed, Oct 4, 2023 | 52.85 | 53.43 | 52.39 | 53.35 | 1743 | NASDAQ | BL | Tue, Oct 3, 2023 | 54.73 | 54.83 | 52.53 | 52.76 | 1742 | NASDAQ | BL | Mon, Oct 2, 2023 | 55.23 | 55.23 | 53.66 | 53.83 | 1741 | NASDAQ | BL | Fri, Sep 29, 2023 | 54.30 | 55.75 | 54.08 | 55.47 | 1740 | NASDAQ | BL | Thu, Sep 28, 2023 | 52.51 | 54.04 | 52.28 | 53.49 | 1739 | NASDAQ | BL | Wed, Sep 27, 2023 | 53.46 | 53.79 | 52.49 | 52.61 | 1738 | NASDAQ | BL | Tue, Sep 26, 2023 | 55.21 | 55.70 | 52.71 | 52.80 | 1737 | NASDAQ | BL | Mon, Sep 25, 2023 | 54.06 | 55.89 | 53.66 | 55.64 | 1736 | NASDAQ | BL | Fri, Sep 22, 2023 | 53.51 | 54.77 | 53.14 | 54.60 | 1735 | NASDAQ | BL | Thu, Sep 21, 2023 | 54.17 | 54.63 | 52.93 | 52.94 | 1734 | NASDAQ | BL | Wed, Sep 20, 2023 | 55.17 | 55.76 | 54.60 | 54.91 | 1733 | NASDAQ | BL | Tue, Sep 19, 2023 | 55.57 | 55.74 | 54.67 | 55.07 | 1732 | NASDAQ | BL | Mon, Sep 18, 2023 | 55.49 | 56.20 | 55.02 | 55.71 | 1731 | NASDAQ | BL | Fri, Sep 15, 2023 | 55.75 | 55.96 | 54.97 | 55.62 | 1730 | NASDAQ | BL | Thu, Sep 14, 2023 | 56.23 | 56.50 | 55.46 | 55.81 | 1729 | NASDAQ | BL | Wed, Sep 13, 2023 | 55.43 | 55.96 | 55.02 | 55.83 | 1728 | NASDAQ | BL | Tue, Sep 12, 2023 | 56.52 | 56.77 | 55.57 | 55.62 | 1727 | NASDAQ | BL | Mon, Sep 11, 2023 | 56.93 | 56.93 | 56.93 | 56.93 | 1726 | NASDAQ | BL | Fri, Sep 8, 2023 | 56.73 | 57.54 | 55.61 | 56.10 | 1725 | NASDAQ | BL | Thu, Sep 7, 2023 | 55.44 | 56.65 | 55.30 | 56.49 | 1724 | NASDAQ | BL | Wed, Sep 6, 2023 | 56.66 | 57.30 | 55.63 | 56.49 | 1723 | NASDAQ | BL | Tue, Sep 5, 2023 | 57.76 | 58.25 | 56.80 | 56.85 | 1722 | NASDAQ | BL | Fri, Sep 1, 2023 | 60.34 | 60.79 | 58.21 | 58.36 | 1721 | NASDAQ | BL | Thu, Aug 31, 2023 | 59.52 | 60.60 | 59.52 | 60.06 | 1720 | NASDAQ | BL | Wed, Aug 30, 2023 | 56.79 | 59.87 | 56.73 | 59.52 | 1719 | NASDAQ | BL | Tue, Aug 29, 2023 | 55.46 | 57.44 | 55.03 | 57.07 | 1718 | NASDAQ | BL | Mon, Aug 28, 2023 | 53.94 | 55.61 | 53.45 | 55.43 | 1717 | NASDAQ | BL | Fri, Aug 25, 2023 | 52.35 | 53.87 | 51.92 | 53.62 | 1716 | NASDAQ | BL | Thu, Aug 24, 2023 | 52.63 | 52.85 | 52.02 | 52.37 | 1715 | NASDAQ | BL | Wed, Aug 23, 2023 | 51.70 | 52.83 | 51.69 | 52.66 | 1714 | NASDAQ | BL | Tue, Aug 22, 2023 | 52.50 | 52.80 | 51.58 | 51.71 | 1713 | NASDAQ | BL | Mon, Aug 21, 2023 | 52.00 | 52.74 | 51.23 | 51.98 | 1712 | NASDAQ | BL | Fri, Aug 18, 2023 | 49.69 | 52.45 | 49.63 | 52.07 | 1711 | NASDAQ | BL | Thu, Aug 17, 2023 | 51.30 | 51.30 | 50.28 | 50.69 | 1710 | NASDAQ | BL | Wed, Aug 16, 2023 | 50.32 | 51.36 | 50.14 | 50.92 | 1709 | NASDAQ | BL | Tue, Aug 15, 2023 | 51.63 | 51.70 | 50.27 | 50.56 | 1708 | NASDAQ | BL | Mon, Aug 14, 2023 | 51.49 | 52.46 | 51.21 | 52.20 | 1707 | NASDAQ | BL | Fri, Aug 11, 2023 | 50.10 | 52.38 | 49.87 | 52.06 | 1706 | NASDAQ | BL | Thu, Aug 10, 2023 | 50.29 | 50.59 | 49.34 | 50.54 | 1705 | NASDAQ | BL | Wed, Aug 9, 2023 | 50.86 | 51.74 | 48.22 | 48.93 | 1704 | NASDAQ | BL | Tue, Aug 8, 2023 | 53.18 | 53.39 | 52.28 | 52.48 | 1703 | NASDAQ | BL | Mon, Aug 7, 2023 | 54.19 | 54.63 | 53.27 | 54.37 | 1702 | NASDAQ | BL | Fri, Aug 4, 2023 | 54.83 | 55.29 | 53.86 | 53.96 | 1701 | NASDAQ | BL | Thu, Aug 3, 2023 | 54.50 | 55.05 | 54.19 | 54.38 | 1700 | NASDAQ | BL | Wed, Aug 2, 2023 | 56.74 | 56.74 | 54.94 | 54.98 | 1699 | NASDAQ | BL | Tue, Aug 1, 2023 | 57.62 | 58.80 | 56.94 | 58.54 | 1698 | NASDAQ | BL | Mon, Jul 31, 2023 | 56.60 | 58.26 | 56.60 | 58.08 | 1697 | NASDAQ | BL | Fri, Jul 28, 2023 | 56.52 | 57.34 | 56.38 | 56.63 | 1696 | NASDAQ | BL | Thu, Jul 27, 2023 | 57.12 | 57.25 | 55.24 | 55.61 | 1695 | NASDAQ | BL | Wed, Jul 26, 2023 | 56.64 | 56.64 | 55.86 | 56.50 | 1694 | NASDAQ | BL | Tue, Jul 25, 2023 | 55.93 | 56.86 | 55.25 | 56.85 | 1693 | NASDAQ | BL | Mon, Jul 24, 2023 | 54.99 | 56.24 | 54.41 | 55.93 | 1692 | NASDAQ | BL | Fri, Jul 21, 2023 | 56.84 | 56.89 | 54.76 | 54.82 | 1691 | NASDAQ | BL | Thu, Jul 20, 2023 | 57.49 | 58.11 | 55.82 | 56.05 | 1690 | NASDAQ | BL | Wed, Jul 19, 2023 | 57.81 | 58.72 | 57.22 | 57.89 | 1689 | NASDAQ | BL | Tue, Jul 18, 2023 | 56.64 | 57.19 | 56.27 | 57.06 | 1688 | NASDAQ | BL | Mon, Jul 17, 2023 | 54.80 | 57.03 | 54.60 | 56.79 | 1687 | NASDAQ | BL | Fri, Jul 14, 2023 | 56.60 | 56.99 | 54.76 | 54.99 | 1686 | NASDAQ | BL | Thu, Jul 13, 2023 | 55.87 | 57.19 | 55.04 | 56.80 | 1685 | NASDAQ | BL | Wed, Jul 12, 2023 | 56.00 | 56.23 | 55.07 | 55.63 | 1684 | NASDAQ | BL | Tue, Jul 11, 2023 | 54.35 | 54.80 | 53.80 | 54.75 | 1683 | NASDAQ | BL | Mon, Jul 10, 2023 | 52.66 | 54.68 | 52.66 | 54.18 | 1682 | NASDAQ | BL | Fri, Jul 7, 2023 | 52.99 | 53.80 | 52.99 | 53.06 | 1681 | NASDAQ | BL | Thu, Jul 6, 2023 | 52.89 | 53.45 | 52.48 | 53.08 | 1680 | NASDAQ | BL | Wed, Jul 5, 2023 | 53.38 | 54.90 | 52.40 | 53.97 | 1679 | NASDAQ | BL | Mon, Jul 3, 2023 | 53.44 | 54.03 | 53.29 | 53.90 | 1678 | NASDAQ | BL | Fri, Jun 30, 2023 | 54.74 | 55.08 | 53.77 | 53.82 | 1677 | NASDAQ | BL | Thu, Jun 29, 2023 | 54.07 | 54.99 | 53.87 | 54.10 | 1676 | NASDAQ | BL | Wed, Jun 28, 2023 | 54.12 | 54.60 | 53.25 | 54.09 | 1675 | NASDAQ | BL | Tue, Jun 27, 2023 | 54.94 | 55.32 | 54.19 | 54.40 | 1674 | NASDAQ | BL | Mon, Jun 26, 2023 | 53.49 | 54.79 | 53.29 | 54.51 | 1673 | NASDAQ | BL | Fri, Jun 23, 2023 | 53.63 | 54.40 | 53.10 | 53.88 | 1672 | NASDAQ | BL | Thu, Jun 22, 2023 | 53.20 | 54.72 | 52.82 | 54.68 | 1671 | NASDAQ | BL | Wed, Jun 21, 2023 | 53.57 | 53.81 | 52.55 | 53.54 | 1670 | NASDAQ | BL | Tue, Jun 20, 2023 | 52.65 | 53.78 | 52.04 | 53.74 | 1669 | NASDAQ | BL | Fri, Jun 16, 2023 | 54.96 | 54.96 | 53.38 | 53.48 | 1668 | NASDAQ | BL | Thu, Jun 15, 2023 | 51.71 | 54.71 | 51.47 | 54.27 | 1667 | NASDAQ | BL | Wed, Jun 14, 2023 | 54.15 | 54.30 | 51.86 | 52.08 | 1666 | NASDAQ | BL | Tue, Jun 13, 2023 | 53.28 | 54.38 | 52.01 | 54.12 | 1665 | NASDAQ | BL | Mon, Jun 12, 2023 | 52.76 | 53.14 | 52.27 | 52.49 | 1664 | NASDAQ | BL | Fri, Jun 9, 2023 | 52.30 | 53.18 | 51.90 | 52.27 | 1663 | NASDAQ | BL | Thu, Jun 8, 2023 | 52.90 | 53.09 | 52.04 | 52.20 | 1662 | NASDAQ | BL | Wed, Jun 7, 2023 | 55.11 | 55.84 | 52.75 | 53.10 | 1661 | NASDAQ | BL | Tue, Jun 6, 2023 | 54.89 | 56.29 | 54.32 | 54.76 | 1660 | NASDAQ | BL | Mon, Jun 5, 2023 | 54.85 | 55.35 | 53.58 | 55.25 | 1659 | NASDAQ | BL | Fri, Jun 2, 2023 | 53.59 | 55.53 | 52.77 | 55.26 | 1658 | NASDAQ | BL | Thu, Jun 1, 2023 | 52.00 | 53.26 | 51.15 | 52.81 | 1657 | NASDAQ | BL | Wed, May 31, 2023 | 49.87 | 52.27 | 49.80 | 52.07 | 1656 | NASDAQ | BL | Tue, May 30, 2023 | 52.15 | 52.43 | 49.93 | 50.04 | 1655 | NASDAQ | BL | Fri, May 26, 2023 | 49.81 | 51.32 | 49.57 | 51.22 | 1654 | NASDAQ | BL | Thu, May 25, 2023 | 51.02 | 51.46 | 49.47 | 49.51 | 1653 | NASDAQ | BL | Wed, May 24, 2023 | 51.23 | 51.58 | 50.81 | 50.87 | 1652 | NASDAQ | BL | Tue, May 23, 2023 | 53.41 | 54.31 | 51.70 | 51.87 | 1651 | NASDAQ | BL | Mon, May 22, 2023 | 53.28 | 54.41 | 52.91 | 54.12 | 1650 | NASDAQ | BL | Fri, May 19, 2023 | 55.02 | 55.29 | 53.35 | 53.59 | 1649 | NASDAQ | BL | Thu, May 18, 2023 | 53.74 | 54.96 | 53.73 | 54.84 | 1648 | NASDAQ | BL | Wed, May 17, 2023 | 52.07 | 54.08 | 51.91 | 54.01 | 1647 | NASDAQ | BL | Tue, May 16, 2023 | 52.51 | 52.86 | 51.80 | 51.88 | 1646 | NASDAQ | BL | Mon, May 15, 2023 | 52.10 | 53.37 | 51.83 | 53.15 | 1645 | NASDAQ | BL | Fri, May 12, 2023 | 53.48 | 53.67 | 52.01 | 52.20 | 1644 | NASDAQ | BL | Thu, May 11, 2023 | 54.21 | 54.46 | 53.18 | 53.53 | 1643 | NASDAQ | BL | Wed, May 10, 2023 | 54.58 | 55.42 | 53.58 | 54.62 | 1642 | NASDAQ | BL | Tue, May 9, 2023 | 52.36 | 53.73 | 52.36 | 53.53 | 1641 | NASDAQ | BL | Mon, May 8, 2023 | 54.56 | 55.23 | 52.06 | 52.76 | 1640 | NASDAQ | BL | Fri, May 5, 2023 | 56.00 | 56.73 | 53.20 | 53.82 | 1639 | NASDAQ | BL | Thu, May 4, 2023 | 51.85 | 52.48 | 50.66 | 51.04 | 1638 | NASDAQ | BL | Wed, May 3, 2023 | 52.58 | 53.12 | 51.38 | 51.76 | 1637 | NASDAQ | BL | Tue, May 2, 2023 | 55.32 | 55.55 | 52.36 | 52.57 | 1636 | NASDAQ | BL | Mon, May 1, 2023 | 55.42 | 56.24 | 54.90 | 55.60 | 1635 | NASDAQ | BL | Fri, Apr 28, 2023 | 54.50 | 56.00 | 53.53 | 55.71 | 1634 | NASDAQ | BL | Thu, Apr 27, 2023 | 55.61 | 55.82 | 54.64 | 54.99 | 1633 | NASDAQ | BL | Wed, Apr 26, 2023 | 56.13 | 56.90 | 54.71 | 55.04 | 1632 | NASDAQ | BL | Tue, Apr 25, 2023 | 59.22 | 59.22 | 55.23 | 55.46 | 1631 | NASDAQ | BL | Mon, Apr 24, 2023 | 61.50 | 62.06 | 59.63 | 60.03 | 1630 | NASDAQ | BL | Fri, Apr 21, 2023 | 62.54 | 62.95 | 61.62 | 61.78 | 1629 | NASDAQ | BL | Thu, Apr 20, 2023 | 61.16 | 62.99 | 60.05 | 62.65 | 1628 | NASDAQ | BL | Wed, Apr 19, 2023 | 62.27 | 62.95 | 62.04 | 62.07 | 1627 | NASDAQ | BL | Tue, Apr 18, 2023 | 63.71 | 63.91 | 62.51 | 62.95 | 1626 | NASDAQ | BL | Mon, Apr 17, 2023 | 62.68 | 63.34 | 62.34 | 63.28 | 1625 | NASDAQ | BL | Fri, Apr 14, 2023 | 63.73 | 63.73 | 61.69 | 62.75 | 1624 | NASDAQ | BL | Thu, Apr 13, 2023 | 61.33 | 63.79 | 61.19 | 63.67 | 1623 | NASDAQ | BL | Wed, Apr 12, 2023 | 62.50 | 62.95 | 60.38 | 60.72 | 1622 | NASDAQ | BL | Tue, Apr 11, 2023 | 60.60 | 61.67 | 59.77 | 61.64 | 1621 | NASDAQ | BL | Mon, Apr 10, 2023 | 60.25 | 60.85 | 58.95 | 60.83 | 1620 | NASDAQ | BL | Thu, Apr 6, 2023 | 61.90 | 61.90 | 60.78 | 61.05 | 1619 | NASDAQ | BL | Wed, Apr 5, 2023 | 63.06 | 63.40 | 61.29 | 61.75 | 1618 | NASDAQ | BL | Tue, Apr 4, 2023 | 64.55 | 64.79 | 62.99 | 63.33 | 1617 | NASDAQ | BL | Mon, Apr 3, 2023 | 66.54 | 66.54 | 64.06 | 64.48 | 1616 | NASDAQ | BL | Fri, Mar 31, 2023 | 65.35 | 67.45 | 65.35 | 67.15 | 1615 | NASDAQ | BL | Thu, Mar 30, 2023 | 66.00 | 66.58 | 64.65 | 64.71 | 1614 | NASDAQ | BL | Wed, Mar 29, 2023 | 64.59 | 65.89 | 64.25 | 65.36 | 1613 | NASDAQ | BL | Tue, Mar 28, 2023 | 63.52 | 64.28 | 63.09 | 63.59 | 1612 | NASDAQ | BL | Mon, Mar 27, 2023 | 63.70 | 64.53 | 62.82 | 63.81 | 1611 | NASDAQ | BL | Fri, Mar 24, 2023 | 63.24 | 63.56 | 62.13 | 62.83 | 1610 | NASDAQ | BL | Thu, Mar 23, 2023 | 63.25 | 65.28 | 63.25 | 63.67 | 1609 | NASDAQ | BL | Wed, Mar 22, 2023 | 65.25 | 65.25 | 62.41 | 62.62 | 1608 | NASDAQ | BL | Tue, Mar 21, 2023 | 64.34 | 66.07 | 63.83 | 65.50 | 1607 | NASDAQ | BL | Mon, Mar 20, 2023 | 66.60 | 66.60 | 63.23 | 63.76 | 1606 | NASDAQ | BL | Fri, Mar 17, 2023 | 66.29 | 66.97 | 65.46 | 66.75 | 1605 | NASDAQ | BL | Thu, Mar 16, 2023 | 63.54 | 66.31 | 63.35 | 66.15 | 1604 | NASDAQ | BL | Wed, Mar 15, 2023 | 61.46 | 63.97 | 60.86 | 63.96 | 1603 | NASDAQ | BL | Tue, Mar 14, 2023 | 63.99 | 65.17 | 61.06 | 62.77 | 1602 | NASDAQ | BL | Mon, Mar 13, 2023 | 60.13 | 63.18 | 59.60 | 61.99 | 1601 | NASDAQ | BL | Fri, Mar 10, 2023 | 63.85 | 63.85 | 60.36 | 60.51 | 1600 | NASDAQ | BL | Thu, Mar 9, 2023 | 67.10 | 67.75 | 64.08 | 64.17 | 1599 | NASDAQ | BL | Wed, Mar 8, 2023 | 67.13 | 67.60 | 66.31 | 67.17 | 1598 | NASDAQ | BL | Tue, Mar 7, 2023 | 67.94 | 69.29 | 66.99 | 67.17 | 1597 | NASDAQ | BL | Mon, Mar 6, 2023 | 70.91 | 70.91 | 67.69 | 68.05 | 1596 | NASDAQ | BL | Fri, Mar 3, 2023 | 70.48 | 71.34 | 69.76 | 70.51 | 1595 | NASDAQ | BL | Thu, Mar 2, 2023 | 68.61 | 70.21 | 68.06 | 69.55 | 1594 | NASDAQ | BL | Wed, Mar 1, 2023 | 68.31 | 69.76 | 67.54 | 69.22 | 1593 | NASDAQ | BL | Tue, Feb 28, 2023 | 68.50 | 69.67 | 68.29 | 68.36 | 1592 | NASDAQ | BL | Mon, Feb 27, 2023 | 72.09 | 72.09 | 68.41 | 68.87 | 1591 | NASDAQ | BL | Fri, Feb 24, 2023 | 69.23 | 71.19 | 69.00 | 71.07 | 1590 | NASDAQ | BL | Thu, Feb 23, 2023 | 71.92 | 72.50 | 69.96 | 70.83 | 1589 | NASDAQ | BL | Wed, Feb 22, 2023 | 71.39 | 72.41 | 70.63 | 71.48 | 1588 | NASDAQ | BL | Tue, Feb 21, 2023 | 69.77 | 71.84 | 69.25 | 71.42 | 1587 | NASDAQ | BL | Fri, Feb 17, 2023 | 72.22 | 72.48 | 70.74 | 71.72 | 1586 | NASDAQ | BL | Thu, Feb 16, 2023 | 72.12 | 73.43 | 71.25 | 72.31 | 1585 | NASDAQ | BL | Wed, Feb 15, 2023 | 70.90 | 77.00 | 70.24 | 74.00 | 1584 | NASDAQ | BL | Tue, Feb 14, 2023 | 72.56 | 75.31 | 71.57 | 72.57 | 1583 | NASDAQ | BL | Mon, Feb 13, 2023 | 73.35 | 74.00 | 71.71 | 73.05 | 1582 | NASDAQ | BL | Fri, Feb 10, 2023 | 73.07 | 73.65 | 72.33 | 72.55 | 1581 | NASDAQ | BL | Thu, Feb 9, 2023 | 75.50 | 75.86 | 74.11 | 74.32 | 1580 | NASDAQ | BL | Wed, Feb 8, 2023 | 74.99 | 75.05 | 73.47 | 74.30 | 1579 | NASDAQ | BL | Tue, Feb 7, 2023 | 73.62 | 75.06 | 72.49 | 74.99 | 1578 | NASDAQ | BL | Mon, Feb 6, 2023 | 75.00 | 75.68 | 73.49 | 73.62 | 1577 | NASDAQ | BL | Fri, Feb 3, 2023 | 74.59 | 76.89 | 74.55 | 76.00 | 1576 | NASDAQ | BL | Thu, Feb 2, 2023 | 75.31 | 77.90 | 75.19 | 77.60 | 1575 | NASDAQ | BL | Wed, Feb 1, 2023 | 71.80 | 74.65 | 71.70 | 73.83 | 1574 | NASDAQ | BL | Tue, Jan 31, 2023 | 70.75 | 72.15 | 70.73 | 71.80 | 1573 | NASDAQ | BL | Mon, Jan 30, 2023 | 70.75 | 71.65 | 70.05 | 70.50 | 1572 | NASDAQ | BL | Fri, Jan 27, 2023 | 69.25 | 71.99 | 69.25 | 71.73 | 1571 | NASDAQ | BL | Thu, Jan 26, 2023 | 68.64 | 70.06 | 67.89 | 69.74 | 1570 | NASDAQ | BL | Wed, Jan 25, 2023 | 67.33 | 67.67 | 64.64 | 67.20 | 1569 | NASDAQ | BL | Tue, Jan 24, 2023 | 70.83 | 72.00 | 69.35 | 69.42 | 1568 | NASDAQ | BL | Mon, Jan 23, 2023 | 69.10 | 70.89 | 68.61 | 70.79 | 1567 | NASDAQ | BL | Fri, Jan 20, 2023 | 66.51 | 68.96 | 65.61 | 68.88 | 1566 | NASDAQ | BL | Thu, Jan 19, 2023 | 67.19 | 68.38 | 65.84 | 65.90 | 1565 | NASDAQ | BL | Wed, Jan 18, 2023 | 68.70 | 71.48 | 67.52 | 67.70 | 1564 | NASDAQ | BL | Tue, Jan 17, 2023 | 70.19 | 71.11 | 68.00 | 70.16 | 1563 | NASDAQ | BL | Fri, Jan 13, 2023 | 71.77 | 72.98 | 70.45 | 70.64 | 1562 | NASDAQ | BL | Thu, Jan 12, 2023 | 71.64 | 72.94 | 69.50 | 72.82 | 1561 | NASDAQ | BL | Wed, Jan 11, 2023 | 71.00 | 72.19 | 70.62 | 71.33 | 1560 | NASDAQ | BL | Tue, Jan 10, 2023 | 68.48 | 71.12 | 68.21 | 70.81 | 1559 | NASDAQ | BL | Mon, Jan 9, 2023 | 67.66 | 70.74 | 67.66 | 68.88 | 1558 | NASDAQ | BL | Fri, Jan 6, 2023 | 67.15 | 69.40 | 65.27 | 69.02 | 1557 | NASDAQ | BL | Thu, Jan 5, 2023 | 67.97 | 68.81 | 66.34 | 66.44 | 1556 | NASDAQ | BL | Wed, Jan 4, 2023 | 69.11 | 69.15 | 67.72 | 68.66 | 1555 | NASDAQ | BL | Tue, Jan 3, 2023 | 68.50 | 69.90 | 66.82 | 67.84 | 1554 | NASDAQ | BL | Fri, Dec 30, 2022 | 66.24 | 67.77 | 65.57 | 67.27 | 1553 | NASDAQ | BL | Thu, Dec 29, 2022 | 65.26 | 68.08 | 65.03 | 67.47 | 1552 | NASDAQ | BL | Wed, Dec 28, 2022 | 64.56 | 64.85 | 63.87 | 64.35 | 1551 | NASDAQ | BL | Tue, Dec 27, 2022 | 65.36 | 65.49 | 64.00 | 64.70 | 1550 | NASDAQ | BL | Fri, Dec 23, 2022 | 65.68 | 66.28 | 64.69 | 65.81 | 1549 | NASDAQ | BL | Thu, Dec 22, 2022 | 65.02 | 66.30 | 64.77 | 66.03 | 1548 | NASDAQ | BL | Wed, Dec 21, 2022 | 66.27 | 66.95 | 65.21 | 66.08 | 1547 | NASDAQ | BL | Tue, Dec 20, 2022 | 64.90 | 66.69 | 64.69 | 65.82 | 1546 | NASDAQ | BL | Mon, Dec 19, 2022 | 68.59 | 68.59 | 65.22 | 65.55 | 1545 | NASDAQ | BL | Fri, Dec 16, 2022 | 67.14 | 69.13 | 66.22 | 68.63 | 1544 | NASDAQ | BL | Thu, Dec 15, 2022 | 69.58 | 70.49 | 67.60 | 68.23 | 1543 | NASDAQ | BL | Wed, Dec 14, 2022 | 70.94 | 73.21 | 70.16 | 70.99 | 1542 | NASDAQ | BL | Tue, Dec 13, 2022 | 72.96 | 73.64 | 69.80 | 71.13 | 1541 | NASDAQ | BL | Mon, Dec 12, 2022 | 66.79 | 70.96 | 65.47 | 69.27 | 1540 | NASDAQ | BL | Fri, Dec 9, 2022 | 67.53 | 68.60 | 66.02 | 66.19 | 1539 | NASDAQ | BL | Thu, Dec 8, 2022 | 64.29 | 68.88 | 64.14 | 67.84 | 1538 | NASDAQ | BL | Wed, Dec 7, 2022 | 62.17 | 63.96 | 61.45 | 63.85 | 1537 | NASDAQ | BL | Tue, Dec 6, 2022 | 64.71 | 64.75 | 62.28 | 62.41 | 1536 | NASDAQ | BL | Mon, Dec 5, 2022 | 66.69 | 67.00 | 64.25 | 65.17 | 1535 | NASDAQ | BL | Fri, Dec 2, 2022 | 67.28 | 68.41 | 66.43 | 67.29 | 1534 | NASDAQ | BL | Thu, Dec 1, 2022 | 67.46 | 69.88 | 67.00 | 69.22 | 1533 | NASDAQ | BL | Wed, Nov 30, 2022 | 63.71 | 67.78 | 63.62 | 67.69 | 1532 | NASDAQ | BL | Tue, Nov 29, 2022 | 62.72 | 64.06 | 62.40 | 63.86 | 1531 | NASDAQ | BL | Mon, Nov 28, 2022 | 62.49 | 63.48 | 61.88 | 62.56 | 1530 | NASDAQ | BL | Fri, Nov 25, 2022 | 62.94 | 63.84 | 61.97 | 63.08 | 1529 | NASDAQ | BL | Wed, Nov 23, 2022 | 60.57 | 63.67 | 59.73 | 63.14 | 1528 | NASDAQ | BL | Tue, Nov 22, 2022 | 60.19 | 60.70 | 58.03 | 60.57 | 1527 | NASDAQ | BL | Mon, Nov 21, 2022 | 59.75 | 60.71 | 58.36 | 60.48 | 1526 | NASDAQ | BL | Fri, Nov 18, 2022 | 63.72 | 63.91 | 59.99 | 60.52 | 1525 | NASDAQ | BL | Thu, Nov 17, 2022 | 62.00 | 63.54 | 61.09 | 61.78 | 1524 | NASDAQ | BL | Wed, Nov 16, 2022 | 65.05 | 66.31 | 63.55 | 64.20 | 1523 | NASDAQ | BL | Tue, Nov 15, 2022 | 64.12 | 67.52 | 64.10 | 65.84 | 1522 | NASDAQ | BL | Mon, Nov 14, 2022 | 65.04 | 65.06 | 63.40 | 63.49 | 1521 | NASDAQ | BL | Fri, Nov 11, 2022 | 61.98 | 66.51 | 61.51 | 65.68 | 1520 | NASDAQ | BL | Thu, Nov 10, 2022 | 58.52 | 62.32 | 58.51 | 62.12 | 1519 | NASDAQ | BL | Wed, Nov 9, 2022 | 54.75 | 55.51 | 53.61 | 54.47 | 1518 | NASDAQ | BL | Tue, Nov 8, 2022 | 57.90 | 57.90 | 54.96 | 55.24 | 1517 | NASDAQ | BL | Mon, Nov 7, 2022 | 57.82 | 58.18 | 54.84 | 57.49 | 1516 | NASDAQ | BL | Fri, Nov 4, 2022 | 55.00 | 58.56 | 52.94 | 57.86 | 1515 | NASDAQ | BL | Thu, Nov 3, 2022 | 50.66 | 51.91 | 48.73 | 49.02 | 1514 | NASDAQ | BL | Wed, Nov 2, 2022 | 54.65 | 54.82 | 51.21 | 51.50 | 1513 | NASDAQ | BL | Tue, Nov 1, 2022 | 57.12 | 57.44 | 54.33 | 54.50 | 1512 | NASDAQ | BL | Mon, Oct 31, 2022 | 56.98 | 57.39 | 55.78 | 56.00 | 1511 | NASDAQ | BL | Fri, Oct 28, 2022 | 57.01 | 58.16 | 55.36 | 57.10 | 1510 | NASDAQ | BL | Thu, Oct 27, 2022 | 56.85 | 58.22 | 56.19 | 56.91 | 1509 | NASDAQ | BL | Wed, Oct 26, 2022 | 55.97 | 58.02 | 54.18 | 56.15 | 1508 | NASDAQ | BL | Tue, Oct 25, 2022 | 53.13 | 56.85 | 52.42 | 56.63 | 1507 | NASDAQ | BL | Mon, Oct 24, 2022 | 53.19 | 53.48 | 51.18 | 52.40 | 1506 | NASDAQ | BL | Fri, Oct 21, 2022 | 55.55 | 55.66 | 51.83 | 53.18 | 1505 | NASDAQ | BL | Thu, Oct 20, 2022 | 55.27 | 58.42 | 54.81 | 56.63 | 1504 | NASDAQ | BL | Wed, Oct 19, 2022 | 58.36 | 59.68 | 55.36 | 55.48 | 1503 | NASDAQ | BL | Tue, Oct 18, 2022 | 62.34 | 62.93 | 59.94 | 60.99 | 1502 | NASDAQ | BL | Mon, Oct 17, 2022 | 60.27 | 62.15 | 60.27 | 60.73 | 1501 | NASDAQ | BL | Fri, Oct 14, 2022 | 61.14 | 61.73 | 57.80 | 57.93 | 1500 | NASDAQ | BL | Thu, Oct 13, 2022 | 57.54 | 62.37 | 56.41 | 60.49 | 1499 | NASDAQ | BL | Wed, Oct 12, 2022 | 58.31 | 59.48 | 56.97 | 59.41 | 1498 | NASDAQ | BL | Tue, Oct 11, 2022 | 59.89 | 59.95 | 57.56 | 58.36 | 1497 | NASDAQ | BL | Mon, Oct 10, 2022 | 62.54 | 62.72 | 59.22 | 60.14 | 1496 | NASDAQ | BL | Fri, Oct 7, 2022 | 64.74 | 64.74 | 61.32 | 62.52 | 1495 | NASDAQ | BL | Thu, Oct 6, 2022 | 64.91 | 66.33 | 64.80 | 66.10 | 1494 | NASDAQ | BL | Wed, Oct 5, 2022 | 64.06 | 65.89 | 63.44 | 65.19 | 1493 | NASDAQ | BL | Tue, Oct 4, 2022 | 63.26 | 65.45 | 63.20 | 65.40 | 1492 | NASDAQ | BL | Mon, Oct 3, 2022 | 60.68 | 62.14 | 59.96 | 61.51 | 1491 | NASDAQ | BL | Fri, Sep 30, 2022 | 60.12 | 61.96 | 59.80 | 59.90 | 1490 | NASDAQ | BL | Thu, Sep 29, 2022 | 59.21 | 60.50 | 58.19 | 60.27 | 1489 | NASDAQ | BL | Wed, Sep 28, 2022 | 56.31 | 60.73 | 55.69 | 60.43 | 1488 | NASDAQ | BL | Tue, Sep 27, 2022 | 57.73 | 57.82 | 55.48 | 55.83 | 1487 | NASDAQ | BL | Mon, Sep 26, 2022 | 58.00 | 59.43 | 56.17 | 56.77 | 1486 | NASDAQ | BL | Fri, Sep 23, 2022 | 58.90 | 59.27 | 57.05 | 58.15 | 1485 | NASDAQ | BL | Thu, Sep 22, 2022 | 62.25 | 62.44 | 59.90 | 60.44 | 1484 | NASDAQ | BL | Wed, Sep 21, 2022 | 64.59 | 65.29 | 62.57 | 62.83 | 1483 | NASDAQ | BL | Tue, Sep 20, 2022 | 65.84 | 66.06 | 63.55 | 64.29 | 1482 | NASDAQ | BL | Mon, Sep 19, 2022 | 65.52 | 66.53 | 64.38 | 66.45 | 1481 | NASDAQ | BL | Fri, Sep 16, 2022 | 68.36 | 68.74 | 66.05 | 66.63 | 1480 | NASDAQ | BL | Thu, Sep 15, 2022 | 70.12 | 72.51 | 69.24 | 69.86 | 1479 | NASDAQ | BL | Wed, Sep 14, 2022 | 71.02 | 71.47 | 69.24 | 71.00 | 1478 | NASDAQ | BL | Tue, Sep 13, 2022 | 70.81 | 72.17 | 69.17 | 70.82 | 1477 | NASDAQ | BL | Mon, Sep 12, 2022 | 73.49 | 74.64 | 72.79 | 74.22 | 1476 | NASDAQ | BL | Fri, Sep 9, 2022 | 71.53 | 74.00 | 71.52 | 73.21 | 1475 | NASDAQ | BL | Thu, Sep 8, 2022 | 68.10 | 70.91 | 67.55 | 70.81 | 1474 | NASDAQ | BL | Wed, Sep 7, 2022 | 66.20 | 68.69 | 65.90 | 68.56 | 1473 | NASDAQ | BL | Tue, Sep 6, 2022 | 65.92 | 66.76 | 64.79 | 66.08 | 1472 | NASDAQ | BL | Fri, Sep 2, 2022 | 65.71 | 66.59 | 64.63 | 65.67 | 1471 | NASDAQ | BL | Thu, Sep 1, 2022 | 66.32 | 67.62 | 61.41 | 65.04 | 1470 | NASDAQ | BL | Wed, Aug 31, 2022 | 69.18 | 69.72 | 67.76 | 67.94 | 1469 | NASDAQ | BL | Tue, Aug 30, 2022 | 67.47 | 68.64 | 67.18 | 67.56 | 1468 | NASDAQ | BL | Mon, Aug 29, 2022 | 67.25 | 68.66 | 67.25 | 67.27 | 1467 | NASDAQ | BL | Fri, Aug 26, 2022 | 71.35 | 71.37 | 67.43 | 68.44 | 1466 | NASDAQ | BL | Thu, Aug 25, 2022 | 71.58 | 71.77 | 70.22 | 71.35 | 1465 | NASDAQ | BL | Wed, Aug 24, 2022 | 68.87 | 71.04 | 68.71 | 70.69 | 1464 | NASDAQ | BL | Tue, Aug 23, 2022 | 70.22 | 70.97 | 68.29 | 68.85 | 1463 | NASDAQ | BL | Mon, Aug 22, 2022 | 69.91 | 70.49 | 68.86 | 70.29 | 1462 | NASDAQ | BL | Fri, Aug 19, 2022 | 72.91 | 73.27 | 70.67 | 71.39 | 1461 | NASDAQ | BL | Thu, Aug 18, 2022 | 74.35 | 74.41 | 71.71 | 73.80 | 1460 | NASDAQ | BL | Wed, Aug 17, 2022 | 67.85 | 76.08 | 67.51 | 74.35 | 1459 | NASDAQ | BL | Tue, Aug 16, 2022 | 69.75 | 69.93 | 67.86 | 69.11 | 1458 | NASDAQ | BL | Mon, Aug 15, 2022 | 69.39 | 70.49 | 68.64 | 70.17 | 1457 | NASDAQ | BL | Fri, Aug 12, 2022 | 68.81 | 69.91 | 68.02 | 69.76 | 1456 | NASDAQ | BL | Thu, Aug 11, 2022 | 71.04 | 71.04 | 67.34 | 67.92 | 1455 | NASDAQ | BL | Wed, Aug 10, 2022 | 68.10 | 70.63 | 67.51 | 69.87 | 1454 | NASDAQ | BL | Tue, Aug 9, 2022 | 65.65 | 65.65 | 63.56 | 65.39 | 1453 | NASDAQ | BL | Mon, Aug 8, 2022 | 68.00 | 68.92 | 65.65 | 66.50 | 1452 | NASDAQ | BL | Fri, Aug 5, 2022 | 65.59 | 68.95 | 64.70 | 67.27 | 1451 | NASDAQ | BL | Thu, Aug 4, 2022 | 67.24 | 67.99 | 65.77 | 67.62 | 1450 | NASDAQ | BL | Wed, Aug 3, 2022 | 64.99 | 67.45 | 64.70 | 66.93 | 1449 | NASDAQ | BL | Tue, Aug 2, 2022 | 62.84 | 65.08 | 62.66 | 64.34 | 1448 | NASDAQ | BL | Mon, Aug 1, 2022 | 62.42 | 64.38 | 60.41 | 63.33 | 1447 | NASDAQ | BL | Fri, Jul 29, 2022 | 63.71 | 63.97 | 62.21 | 63.22 | 1446 | NASDAQ | BL | Thu, Jul 28, 2022 | 63.41 | 64.47 | 61.75 | 63.41 | 1445 | NASDAQ | BL | Wed, Jul 27, 2022 | 62.61 | 64.01 | 61.72 | 63.46 | 1444 | NASDAQ | BL | Tue, Jul 26, 2022 | 63.63 | 63.63 | 61.07 | 61.62 | 1443 | NASDAQ | BL | Mon, Jul 25, 2022 | 65.61 | 65.61 | 63.03 | 64.06 | 1442 | NASDAQ | BL | Fri, Jul 22, 2022 | 67.71 | 68.50 | 64.03 | 65.35 | 1441 | NASDAQ | BL | Thu, Jul 21, 2022 | 64.60 | 67.71 | 63.94 | 67.71 | 1440 | NASDAQ | BL | Wed, Jul 20, 2022 | 62.14 | 65.50 | 62.14 | 65.03 | 1439 | NASDAQ | BL | Tue, Jul 19, 2022 | 61.85 | 62.24 | 60.57 | 61.83 | 1438 | NASDAQ | BL | Mon, Jul 18, 2022 | 66.47 | 67.87 | 61.08 | 61.38 | 1437 | NASDAQ | BL | Fri, Jul 15, 2022 | 67.01 | 69.15 | 66.15 | 68.50 | 1436 | NASDAQ | BL | Thu, Jul 14, 2022 | 69.79 | 71.18 | 65.34 | 65.93 | 1435 | NASDAQ | BL | Wed, Jul 13, 2022 | 68.20 | 70.47 | 67.05 | 69.89 | 1434 | NASDAQ | BL | Tue, Jul 12, 2022 | 73.41 | 75.25 | 68.79 | 69.72 | 1433 | NASDAQ | BL | Mon, Jul 11, 2022 | 74.86 | 75.61 | 72.10 | 73.70 | 1432 | NASDAQ | BL | Fri, Jul 8, 2022 | 73.70 | 76.28 | 73.56 | 75.75 | 1431 | NASDAQ | BL | Thu, Jul 7, 2022 | 70.42 | 74.83 | 70.42 | 74.65 | 1430 | NASDAQ | BL | Wed, Jul 6, 2022 | 73.04 | 73.76 | 70.61 | 70.65 | 1429 | NASDAQ | BL | Tue, Jul 5, 2022 | 67.33 | 72.51 | 66.66 | 72.49 | 1428 | NASDAQ | BL | Fri, Jul 1, 2022 | 67.00 | 68.26 | 65.79 | 68.01 | 1427 | NASDAQ | BL | Thu, Jun 30, 2022 | 68.06 | 68.09 | 65.53 | 66.60 | 1426 | NASDAQ | BL | Wed, Jun 29, 2022 | 69.77 | 70.18 | 68.21 | 68.95 | 1425 | NASDAQ | BL | Tue, Jun 28, 2022 | 72.95 | 74.09 | 69.78 | 70.00 | 1424 | NASDAQ | BL | Mon, Jun 27, 2022 | 75.23 | 75.93 | 72.61 | 73.05 | 1423 | NASDAQ | BL | Fri, Jun 24, 2022 | 70.85 | 75.34 | 70.63 | 75.19 | 1422 | NASDAQ | BL | Thu, Jun 23, 2022 | 68.21 | 70.40 | 67.26 | 69.81 | 1421 | NASDAQ | BL | Wed, Jun 22, 2022 | 67.19 | 69.70 | 66.97 | 67.50 | 1420 | NASDAQ | BL | Tue, Jun 21, 2022 | 68.13 | 70.04 | 68.03 | 68.14 | 1419 | NASDAQ | BL | Fri, Jun 17, 2022 | 67.12 | 68.65 | 66.45 | 67.73 | 1418 | NASDAQ | BL | Thu, Jun 16, 2022 | 66.88 | 67.43 | 64.33 | 66.13 | 1417 | NASDAQ | BL | Wed, Jun 15, 2022 | 69.17 | 71.18 | 67.86 | 68.93 | 1416 | NASDAQ | BL | Tue, Jun 14, 2022 | 67.69 | 69.34 | 66.53 | 68.06 | 1415 | NASDAQ | BL | Mon, Jun 13, 2022 | 69.77 | 71.38 | 66.56 | 67.82 | 1414 | NASDAQ | BL | Fri, Jun 10, 2022 | 73.03 | 73.68 | 71.22 | 72.77 | 1413 | NASDAQ | BL | Thu, Jun 9, 2022 | 75.99 | 76.70 | 73.82 | 74.52 | 1412 | NASDAQ | BL | Wed, Jun 8, 2022 | 78.00 | 79.23 | 76.43 | 76.80 | 1411 | NASDAQ | BL | Tue, Jun 7, 2022 | 74.85 | 78.40 | 74.59 | 78.32 | 1410 | NASDAQ | BL | Mon, Jun 6, 2022 | 76.72 | 77.66 | 75.20 | 76.09 | 1409 | NASDAQ | BL | Fri, Jun 3, 2022 | 76.07 | 76.52 | 74.57 | 75.81 | 1408 | NASDAQ | BL | Thu, Jun 2, 2022 | 73.11 | 77.45 | 71.37 | 77.29 | 1407 | NASDAQ | BL | Wed, Jun 1, 2022 | 73.70 | 74.62 | 70.82 | 72.73 | 1406 | NASDAQ | BL | Tue, May 31, 2022 | 72.22 | 73.89 | 71.33 | 73.22 | 1405 | NASDAQ | BL | Fri, May 27, 2022 | 73.40 | 74.46 | 72.47 | 72.94 | 1404 | NASDAQ | BL | Thu, May 26, 2022 | 72.60 | 74.04 | 71.17 | 73.00 | 1403 | NASDAQ | BL | Wed, May 25, 2022 | 71.20 | 73.95 | 68.90 | 72.48 | 1402 | NASDAQ | BL | Tue, May 24, 2022 | 69.30 | 72.87 | 67.68 | 71.48 | 1401 | NASDAQ | BL | Mon, May 23, 2022 | 71.77 | 71.77 | 67.40 | 70.56 | 1400 | NASDAQ | BL | Fri, May 20, 2022 | 67.06 | 72.48 | 66.94 | 72.07 | 1399 | NASDAQ | BL | Thu, May 19, 2022 | 61.88 | 67.11 | 61.88 | 66.00 | 1398 | NASDAQ | BL | Wed, May 18, 2022 | 61.02 | 63.29 | 60.51 | 61.90 | 1397 | NASDAQ | BL | Tue, May 17, 2022 | 59.88 | 62.31 | 58.62 | 62.19 | 1396 | NASDAQ | BL | Mon, May 16, 2022 | 57.90 | 59.00 | 56.78 | 58.43 | 1395 | NASDAQ | BL | Fri, May 13, 2022 | 55.74 | 59.53 | 55.74 | 58.55 | 1394 | NASDAQ | BL | Thu, May 12, 2022 | 50.14 | 54.48 | 49.66 | 54.39 | 1393 | NASDAQ | BL | Wed, May 11, 2022 | 52.92 | 54.83 | 51.66 | 51.79 | 1392 | NASDAQ | BL | Tue, May 10, 2022 | 56.08 | 56.63 | 50.90 | 53.74 | 1391 | NASDAQ | BL | Mon, May 9, 2022 | 59.17 | 59.63 | 54.73 | 54.85 | 1390 | NASDAQ | BL | Fri, May 6, 2022 | 61.18 | 63.74 | 59.60 | 60.94 | 1389 | NASDAQ | BL | Thu, May 5, 2022 | 66.96 | 66.96 | 61.73 | 61.99 | 1388 | NASDAQ | BL | Wed, May 4, 2022 | 67.91 | 68.25 | 63.06 | 67.84 | 1387 | NASDAQ | BL | Tue, May 3, 2022 | 66.29 | 67.76 | 65.58 | 67.70 | 1386 | NASDAQ | BL | Mon, May 2, 2022 | 66.37 | 68.06 | 65.62 | 67.12 | 1385 | NASDAQ | BL | Fri, Apr 29, 2022 | 67.77 | 69.39 | 66.92 | 67.05 | 1384 | NASDAQ | BL | Thu, Apr 28, 2022 | 66.05 | 68.19 | 64.03 | 68.07 | 1383 | NASDAQ | BL | Wed, Apr 27, 2022 | 66.03 | 67.18 | 65.08 | 65.33 | 1382 | NASDAQ | BL | Tue, Apr 26, 2022 | 68.12 | 68.12 | 65.51 | 66.21 | 1381 | NASDAQ | BL | Mon, Apr 25, 2022 | 64.59 | 68.27 | 64.50 | 68.16 | 1380 | NASDAQ | BL | Fri, Apr 22, 2022 | 66.25 | 67.15 | 65.30 | 65.63 | 1379 | NASDAQ | BL | Thu, Apr 21, 2022 | 68.57 | 69.82 | 65.63 | 66.27 | 1378 | NASDAQ | BL | Wed, Apr 20, 2022 | 70.58 | 71.27 | 67.23 | 67.48 | 1377 | NASDAQ | BL | Tue, Apr 19, 2022 | 68.72 | 70.97 | 68.21 | 69.99 | 1376 | NASDAQ | BL | Mon, Apr 18, 2022 | 69.26 | 69.63 | 67.51 | 68.96 | 1375 | NASDAQ | BL | Thu, Apr 14, 2022 | 71.89 | 72.04 | 69.32 | 69.59 | 1374 | NASDAQ | BL | Wed, Apr 13, 2022 | 69.63 | 71.81 | 69.61 | 71.28 | 1373 | NASDAQ | BL | Tue, Apr 12, 2022 | 71.90 | 73.19 | 69.09 | 69.77 | 1372 | NASDAQ | BL | Mon, Apr 11, 2022 | 68.54 | 70.70 | 67.83 | 70.41 | 1371 | NASDAQ | BL | Fri, Apr 8, 2022 | 70.58 | 70.94 | 69.41 | 69.53 | 1370 | NASDAQ | BL | Thu, Apr 7, 2022 | 71.65 | 72.47 | 69.85 | 70.85 | 1369 | NASDAQ | BL | Wed, Apr 6, 2022 | 72.44 | 72.79 | 70.67 | 71.87 | 1368 | NASDAQ | BL | Tue, Apr 5, 2022 | 75.77 | 75.77 | 73.04 | 73.91 | 1367 | NASDAQ | BL | Mon, Apr 4, 2022 | 73.93 | 76.50 | 73.66 | 75.66 | 1366 | NASDAQ | BL | Fri, Apr 1, 2022 | 73.35 | 74.88 | 73.03 | 73.91 | 1365 | NASDAQ | BL | Thu, Mar 31, 2022 | 74.29 | 75.02 | 73.07 | 73.22 | 1364 | NASDAQ | BL | Wed, Mar 30, 2022 | 76.31 | 76.34 | 73.57 | 74.13 | 1363 | NASDAQ | BL | Tue, Mar 29, 2022 | 73.72 | 77.49 | 73.61 | 76.98 | 1362 | NASDAQ | BL | Mon, Mar 28, 2022 | 72.08 | 73.42 | 71.04 | 72.16 | 1361 | NASDAQ | BL | Fri, Mar 25, 2022 | 74.21 | 75.15 | 71.19 | 72.28 | 1360 | NASDAQ | BL | Thu, Mar 24, 2022 | 74.50 | 74.50 | 72.32 | 73.66 | 1359 | NASDAQ | BL | Wed, Mar 23, 2022 | 75.90 | 76.75 | 74.00 | 74.12 | 1358 | NASDAQ | BL | Tue, Mar 22, 2022 | 75.06 | 77.79 | 74.48 | 76.85 | 1357 | NASDAQ | BL | Mon, Mar 21, 2022 | 73.62 | 77.53 | 73.62 | 75.54 | 1356 | NASDAQ | BL | Fri, Mar 18, 2022 | 72.07 | 74.57 | 71.04 | 74.35 | 1355 | NASDAQ | BL | Thu, Mar 17, 2022 | 69.47 | 72.66 | 69.00 | 72.29 | 1354 | NASDAQ | BL | Wed, Mar 16, 2022 | 68.08 | 70.51 | 67.60 | 69.68 | 1353 | NASDAQ | BL | Tue, Mar 15, 2022 | 65.77 | 67.80 | 65.72 | 67.08 | 1352 | NASDAQ | BL | Mon, Mar 14, 2022 | 67.26 | 67.73 | 65.54 | 65.77 | 1351 | NASDAQ | BL | Fri, Mar 11, 2022 | 71.56 | 71.99 | 67.32 | 67.32 | 1350 | NASDAQ | BL | Thu, Mar 10, 2022 | 69.17 | 71.16 | 69.17 | 70.70 | 1349 | NASDAQ | BL | Wed, Mar 9, 2022 | 69.98 | 71.91 | 69.55 | 71.50 | 1348 | NASDAQ | BL | Tue, Mar 8, 2022 | 68.01 | 70.52 | 66.88 | 68.52 | 1347 | NASDAQ | BL | Mon, Mar 7, 2022 | 70.70 | 71.08 | 68.20 | 68.31 | 1346 | NASDAQ | BL | Fri, Mar 4, 2022 | 71.69 | 72.80 | 69.53 | 69.94 | 1345 | NASDAQ | BL | Thu, Mar 3, 2022 | 75.04 | 75.37 | 71.38 | 71.94 | 1344 | NASDAQ | BL | Wed, Mar 2, 2022 | 75.51 | 75.79 | 73.12 | 74.51 | 1343 | NASDAQ | BL | Tue, Mar 1, 2022 | 75.69 | 77.37 | 74.99 | 75.29 | 1342 | NASDAQ | BL | Mon, Feb 28, 2022 | 71.93 | 75.47 | 71.09 | 75.31 | 1341 | NASDAQ | BL | Fri, Feb 25, 2022 | 71.07 | 72.21 | 69.35 | 72.20 | 1340 | NASDAQ | BL | Thu, Feb 24, 2022 | 65.38 | 70.80 | 65.15 | 70.48 | 1339 | NASDAQ | BL | Wed, Feb 23, 2022 | 70.21 | 70.86 | 67.98 | 68.00 | 1338 | NASDAQ | BL | Tue, Feb 22, 2022 | 71.13 | 72.18 | 69.52 | 69.75 | 1337 | NASDAQ | BL | Fri, Feb 18, 2022 | 74.69 | 75.42 | 72.09 | 72.12 | 1336 | NASDAQ | BL | Thu, Feb 17, 2022 | 78.03 | 78.05 | 74.80 | 74.88 | 1335 | NASDAQ | BL | Wed, Feb 16, 2022 | 78.28 | 79.16 | 76.89 | 78.82 | 1334 | NASDAQ | BL | Tue, Feb 15, 2022 | 77.96 | 79.73 | 76.76 | 79.11 | 1333 | NASDAQ | BL | Mon, Feb 14, 2022 | 76.65 | 78.82 | 75.59 | 76.11 | 1332 | NASDAQ | BL | Fri, Feb 11, 2022 | 81.00 | 83.88 | 75.31 | 76.73 | 1331 | NASDAQ | BL | Thu, Feb 10, 2022 | 89.99 | 93.11 | 88.63 | 91.13 | 1330 | NASDAQ | BL | Wed, Feb 9, 2022 | 90.28 | 92.33 | 89.28 | 92.10 | 1329 | NASDAQ | BL | Tue, Feb 8, 2022 | 87.32 | 89.94 | 86.57 | 88.74 | 1328 | NASDAQ | BL | Mon, Feb 7, 2022 | 88.53 | 90.60 | 87.61 | 87.81 | 1327 | NASDAQ | BL | Fri, Feb 4, 2022 | 86.60 | 89.08 | 85.81 | 88.30 | 1326 | NASDAQ | BL | Thu, Feb 3, 2022 | 87.18 | 88.26 | 86.10 | 86.67 | 1325 | NASDAQ | BL | Wed, Feb 2, 2022 | 91.62 | 91.63 | 88.18 | 88.92 | 1324 | NASDAQ | BL | Tue, Feb 1, 2022 | 92.08 | 92.83 | 88.72 | 91.73 | 1323 | NASDAQ | BL | Mon, Jan 31, 2022 | 87.61 | 91.96 | 87.51 | 91.87 | 1322 | NASDAQ | BL | Fri, Jan 28, 2022 | 83.03 | 86.89 | 81.54 | 86.88 | 1321 | NASDAQ | BL | Thu, Jan 27, 2022 | 85.05 | 86.55 | 82.17 | 82.58 | 1320 | NASDAQ | BL | Wed, Jan 26, 2022 | 86.90 | 88.44 | 83.29 | 84.00 | 1319 | NASDAQ | BL | Tue, Jan 25, 2022 | 86.35 | 87.97 | 82.41 | 83.99 | 1318 | NASDAQ | BL | Mon, Jan 24, 2022 | 83.25 | 88.79 | 82.10 | 88.62 | 1317 | NASDAQ | BL | Fri, Jan 21, 2022 | 85.47 | 87.51 | 84.27 | 85.31 | 1316 | NASDAQ | BL | Thu, Jan 20, 2022 | 89.38 | 91.00 | 87.22 | 87.29 | 1315 | NASDAQ | BL | Wed, Jan 19, 2022 | 86.98 | 89.58 | 86.94 | 88.15 | 1314 | NASDAQ | BL | Tue, Jan 18, 2022 | 87.29 | 88.51 | 85.94 | 86.98 | 1313 | NASDAQ | BL | Fri, Jan 14, 2022 | 88.91 | 91.60 | 87.08 | 88.96 | 1312 | NASDAQ | BL | Thu, Jan 13, 2022 | 95.71 | 95.86 | 89.61 | 89.72 | 1311 | NASDAQ | BL | Wed, Jan 12, 2022 | 98.77 | 100.45 | 95.74 | 95.88 | 1310 | NASDAQ | BL | Tue, Jan 11, 2022 | 97.77 | 98.96 | 96.98 | 98.74 | 1309 | NASDAQ | BL | Mon, Jan 10, 2022 | 95.00 | 97.95 | 93.00 | 97.77 | 1308 | NASDAQ | BL | Fri, Jan 7, 2022 | 96.05 | 98.19 | 95.45 | 96.21 | 1307 | NASDAQ | BL | Thu, Jan 6, 2022 | 95.86 | 98.89 | 95.67 | 96.54 | 1306 | NASDAQ | BL | Wed, Jan 5, 2022 | 99.43 | 100.53 | 96.16 | 96.70 | 1305 | NASDAQ | BL | Tue, Jan 4, 2022 | 102.83 | 102.89 | 98.61 | 100.57 | 1304 | NASDAQ | BL | Mon, Jan 3, 2022 | 103.70 | 104.64 | 101.10 | 103.04 | 1303 | NASDAQ | BL | Fri, Dec 31, 2021 | 103.42 | 104.50 | 103.31 | 103.54 | 1302 | NASDAQ | BL | Thu, Dec 30, 2021 | 103.38 | 105.43 | 103.38 | 103.60 | 1301 | NASDAQ | BL | Wed, Dec 29, 2021 | 103.57 | 103.74 | 101.60 | 103.38 | 1300 | NASDAQ | BL | Tue, Dec 28, 2021 | 105.20 | 105.36 | 103.04 | 103.41 | 1299 | NASDAQ | BL | Mon, Dec 27, 2021 | 105.14 | 105.62 | 103.51 | 104.44 | 1298 | NASDAQ | BL | Thu, Dec 23, 2021 | 104.64 | 104.66 | 102.80 | 103.92 | 1297 | NASDAQ | BL | Wed, Dec 22, 2021 | 104.05 | 105.15 | 102.78 | 104.56 | 1296 | NASDAQ | BL | Tue, Dec 21, 2021 | 103.06 | 105.56 | 102.34 | 104.05 | 1295 | NASDAQ | BL | Mon, Dec 20, 2021 | 102.13 | 104.52 | 101.01 | 102.20 | 1294 | NASDAQ | BL | Fri, Dec 17, 2021 | 98.07 | 104.88 | 95.16 | 103.89 | 1293 | NASDAQ | BL | Thu, Dec 16, 2021 | 101.07 | 102.58 | 98.23 | 99.35 | 1292 | NASDAQ | BL | Wed, Dec 15, 2021 | 99.82 | 101.71 | 98.23 | 100.80 | 1291 | NASDAQ | BL | Tue, Dec 14, 2021 | 102.52 | 103.17 | 99.44 | 100.28 | 1290 | NASDAQ | BL | Mon, Dec 13, 2021 | 105.47 | 107.28 | 103.73 | 104.36 | 1289 | NASDAQ | BL | Fri, Dec 10, 2021 | 106.45 | 108.30 | 104.68 | 105.65 | 1288 | NASDAQ | BL | Thu, Dec 9, 2021 | 108.33 | 109.89 | 105.49 | 106.45 | 1287 | NASDAQ | BL | Wed, Dec 8, 2021 | 107.63 | 110.32 | 105.78 | 108.96 | 1286 | NASDAQ | BL | Tue, Dec 7, 2021 | 108.58 | 110.64 | 107.43 | 108.13 | 1285 | NASDAQ | BL | Mon, Dec 6, 2021 | 103.18 | 106.65 | 100.19 | 105.46 | 1284 | NASDAQ | BL | Fri, Dec 3, 2021 | 106.42 | 106.42 | 101.23 | 103.43 | 1283 | NASDAQ | BL | Thu, Dec 2, 2021 | 104.23 | 107.60 | 103.58 | 106.24 | 1282 | NASDAQ | BL | Wed, Dec 1, 2021 | 112.11 | 112.11 | 104.47 | 104.60 | 1281 | NASDAQ | BL | Tue, Nov 30, 2021 | 111.51 | 112.43 | 109.03 | 110.05 | 1280 | NASDAQ | BL | Mon, Nov 29, 2021 | 111.22 | 113.00 | 110.00 | 111.51 | 1279 | NASDAQ | BL | Fri, Nov 26, 2021 | 110.36 | 113.39 | 109.07 | 110.68 | 1278 | NASDAQ | BL | Wed, Nov 24, 2021 | 113.65 | 114.27 | 111.51 | 112.28 | 1277 | NASDAQ | BL | Tue, Nov 23, 2021 | 114.62 | 115.54 | 111.68 | 115.06 | 1276 | NASDAQ | BL | Mon, Nov 22, 2021 | 119.50 | 119.99 | 114.12 | 115.72 | 1275 | NASDAQ | BL | Fri, Nov 19, 2021 | 120.47 | 122.50 | 119.04 | 119.51 | 1274 | NASDAQ | BL | Thu, Nov 18, 2021 | 121.50 | 122.33 | 119.02 | 120.09 | 1273 | NASDAQ | BL | Wed, Nov 17, 2021 | 124.60 | 125.02 | 120.16 | 121.58 | 1272 | NASDAQ | BL | Tue, Nov 16, 2021 | 127.11 | 127.11 | 123.60 | 124.71 | 1271 | NASDAQ | BL | Mon, Nov 15, 2021 | 128.30 | 128.97 | 126.10 | 127.35 | 1270 | NASDAQ | BL | Fri, Nov 12, 2021 | 126.50 | 128.28 | 125.26 | 128.26 | 1269 | NASDAQ | BL | Thu, Nov 11, 2021 | 128.11 | 128.81 | 125.88 | 126.03 | 1268 | NASDAQ | BL | Wed, Nov 10, 2021 | 130.03 | 132.08 | 126.57 | 127.84 | 1267 | NASDAQ | BL | Tue, Nov 9, 2021 | 129.95 | 133.37 | 129.32 | 131.39 | 1266 | NASDAQ | BL | Mon, Nov 8, 2021 | 130.33 | 131.20 | 129.18 | 129.97 | 1265 | NASDAQ | BL | Fri, Nov 5, 2021 | 130.00 | 135.00 | 128.05 | 129.37 | 1264 | NASDAQ | BL | Thu, Nov 4, 2021 | 127.35 | 129.85 | 127.35 | 129.00 | 1263 | NASDAQ | BL | Wed, Nov 3, 2021 | 126.99 | 128.41 | 125.59 | 127.04 | 1262 | NASDAQ | BL | Tue, Nov 2, 2021 | 127.31 | 128.64 | 125.70 | 126.90 | 1261 | NASDAQ | BL | Mon, Nov 1, 2021 | 127.05 | 129.00 | 125.85 | 127.48 | 1260 | NASDAQ | BL | Fri, Oct 29, 2021 | 124.17 | 127.03 | 124.17 | 126.87 | 1259 | NASDAQ | BL | Thu, Oct 28, 2021 | 122.25 | 125.69 | 122.15 | 124.47 | 1258 | NASDAQ | BL | Wed, Oct 27, 2021 | 123.81 | 124.58 | 121.26 | 122.00 | 1257 | NASDAQ | BL | Tue, Oct 26, 2021 | 125.10 | 125.95 | 123.09 | 123.86 | 1256 | NASDAQ | BL | Mon, Oct 25, 2021 | 126.24 | 126.60 | 123.27 | 123.59 | 1255 | NASDAQ | BL | Fri, Oct 22, 2021 | 126.09 | 126.97 | 124.43 | 125.45 | 1254 | NASDAQ | BL | Thu, Oct 21, 2021 | 125.34 | 127.00 | 125.34 | 126.19 | 1253 | NASDAQ | BL | Wed, Oct 20, 2021 | 124.23 | 125.38 | 123.51 | 125.26 | 1252 | NASDAQ | BL | Tue, Oct 19, 2021 | 124.97 | 126.13 | 123.67 | 123.88 | 1251 | NASDAQ | BL | Mon, Oct 18, 2021 | 123.41 | 126.05 | 123.21 | 125.04 | 1250 | NASDAQ | BL | Fri, Oct 15, 2021 | 125.00 | 125.96 | 123.07 | 123.35 | 1249 | NASDAQ | BL | Thu, Oct 14, 2021 | 124.82 | 126.08 | 123.79 | 123.92 | 1248 | NASDAQ | BL | Wed, Oct 13, 2021 | 121.44 | 124.90 | 120.20 | 122.31 | 1247 | NASDAQ | BL | Tue, Oct 12, 2021 | 117.37 | 120.48 | 116.82 | 119.54 | 1246 | NASDAQ | BL | Mon, Oct 11, 2021 | 117.13 | 118.50 | 116.04 | 116.81 | 1245 | NASDAQ | BL | Fri, Oct 8, 2021 | 119.06 | 119.06 | 116.99 | 117.64 | 1244 | NASDAQ | BL | Thu, Oct 7, 2021 | 117.81 | 120.52 | 117.46 | 118.65 | 1243 | NASDAQ | BL | Wed, Oct 6, 2021 | 115.47 | 118.48 | 115.35 | 117.06 | 1242 | NASDAQ | BL | Tue, Oct 5, 2021 | 116.67 | 118.25 | 115.02 | 116.67 | 1241 | NASDAQ | BL | Mon, Oct 4, 2021 | 119.25 | 119.25 | 114.13 | 116.23 | 1240 | NASDAQ | BL | Fri, Oct 1, 2021 | 118.50 | 120.49 | 116.11 | 119.52 | 1239 | NASDAQ | BL | Thu, Sep 30, 2021 | 118.43 | 120.09 | 117.75 | 118.06 | 1238 | NASDAQ | BL | Wed, Sep 29, 2021 | 119.31 | 120.09 | 116.49 | 118.01 | 1237 | NASDAQ | BL | Tue, Sep 28, 2021 | 119.65 | 121.89 | 116.22 | 118.63 | 1236 | NASDAQ | BL | Mon, Sep 27, 2021 | 123.32 | 123.32 | 120.71 | 121.96 | 1235 | NASDAQ | BL | Fri, Sep 24, 2021 | 125.24 | 126.15 | 122.74 | 124.66 | 1234 | NASDAQ | BL | Thu, Sep 23, 2021 | 123.80 | 126.59 | 122.44 | 126.23 | 1233 | NASDAQ | BL | Wed, Sep 22, 2021 | 120.73 | 123.58 | 120.17 | 122.83 | 1232 | NASDAQ | BL | Tue, Sep 21, 2021 | 121.39 | 122.25 | 118.88 | 120.76 | 1231 | NASDAQ | BL | Mon, Sep 20, 2021 | 120.00 | 120.64 | 117.58 | 120.12 | 1230 | NASDAQ | BL | Fri, Sep 17, 2021 | 125.13 | 125.82 | 121.85 | 122.89 | 1229 | NASDAQ | BL | Thu, Sep 16, 2021 | 121.27 | 124.85 | 120.74 | 124.36 | 1228 | NASDAQ | BL | Wed, Sep 15, 2021 | 118.25 | 121.48 | 117.76 | 121.19 | 1227 | NASDAQ | BL | Tue, Sep 14, 2021 | 120.12 | 120.61 | 117.81 | 118.52 | 1226 | NASDAQ | BL | Mon, Sep 13, 2021 | 120.59 | 121.00 | 117.79 | 119.51 | 1225 | NASDAQ | BL | Fri, Sep 10, 2021 | 121.30 | 121.83 | 119.47 | 120.59 | 1224 | NASDAQ | BL | Thu, Sep 9, 2021 | 122.51 | 126.00 | 121.26 | 121.26 | 1223 | NASDAQ | BL | Wed, Sep 8, 2021 | 119.40 | 124.35 | 119.04 | 122.75 | 1222 | NASDAQ | BL | Tue, Sep 7, 2021 | 116.45 | 120.15 | 116.45 | 119.71 | 1221 | NASDAQ | BL | Fri, Sep 3, 2021 | 113.89 | 118.36 | 113.66 | 117.88 | 1220 | NASDAQ | BL | Thu, Sep 2, 2021 | 111.99 | 113.95 | 111.57 | 113.83 | 1219 | NASDAQ | BL | Wed, Sep 1, 2021 | 109.28 | 111.59 | 108.81 | 111.18 | 1218 | NASDAQ | BL | Tue, Aug 31, 2021 | 110.53 | 110.53 | 108.32 | 109.10 | 1217 | NASDAQ | BL | Mon, Aug 30, 2021 | 110.61 | 111.46 | 109.93 | 110.81 | 1216 | NASDAQ | BL | Fri, Aug 27, 2021 | 106.97 | 110.85 | 106.32 | 110.05 | 1215 | NASDAQ | BL | Thu, Aug 26, 2021 | 108.59 | 109.67 | 106.69 | 106.69 | 1214 | NASDAQ | BL | Wed, Aug 25, 2021 | 110.06 | 111.14 | 108.56 | 108.90 | 1213 | NASDAQ | BL | Tue, Aug 24, 2021 | 110.09 | 110.79 | 109.04 | 110.21 | 1212 | NASDAQ | BL | Mon, Aug 23, 2021 | 106.46 | 109.26 | 105.28 | 109.10 | 1211 | NASDAQ | BL | Fri, Aug 20, 2021 | 105.64 | 107.22 | 105.48 | 106.41 | 1210 | NASDAQ | BL | Thu, Aug 19, 2021 | 106.55 | 107.64 | 104.34 | 105.62 | 1209 | NASDAQ | BL | Wed, Aug 18, 2021 | 110.12 | 110.70 | 106.57 | 107.42 | 1208 | NASDAQ | BL | Tue, Aug 17, 2021 | 110.89 | 111.19 | 108.56 | 109.83 | 1207 | NASDAQ | BL | Mon, Aug 16, 2021 | 111.80 | 111.99 | 108.45 | 111.93 | 1206 | NASDAQ | BL | Fri, Aug 13, 2021 | 111.07 | 112.57 | 110.53 | 112.09 | 1205 | NASDAQ | BL | Thu, Aug 12, 2021 | 111.80 | 112.24 | 110.65 | 111.42 | 1204 | NASDAQ | BL | Wed, Aug 11, 2021 | 111.75 | 112.78 | 110.52 | 111.89 | 1203 | NASDAQ | BL | Tue, Aug 10, 2021 | 115.80 | 116.33 | 111.28 | 112.06 | 1202 | NASDAQ | BL | Mon, Aug 9, 2021 | 114.46 | 117.08 | 113.24 | 115.60 | 1201 | NASDAQ | BL | Fri, Aug 6, 2021 | 116.68 | 117.77 | 112.62 | 114.59 | 1200 | NASDAQ | BL | Thu, Aug 5, 2021 | 115.33 | 116.43 | 113.62 | 115.97 | 1199 | NASDAQ | BL | Wed, Aug 4, 2021 | 114.27 | 115.99 | 114.25 | 115.19 | 1198 | NASDAQ | BL | Tue, Aug 3, 2021 | 114.10 | 114.80 | 112.00 | 114.57 | 1197 | NASDAQ | BL | Mon, Aug 2, 2021 | 113.60 | 115.33 | 112.63 | 113.49 | 1196 | NASDAQ | BL | Fri, Jul 30, 2021 | 115.22 | 116.34 | 113.73 | 114.39 | 1195 | NASDAQ | BL | Thu, Jul 29, 2021 | 114.28 | 117.42 | 114.28 | 115.77 | 1194 | NASDAQ | BL | Wed, Jul 28, 2021 | 113.97 | 115.85 | 113.91 | 114.98 | 1193 | NASDAQ | BL | Tue, Jul 27, 2021 | 114.94 | 115.66 | 111.32 | 113.63 | 1192 | NASDAQ | BL | Mon, Jul 26, 2021 | 115.64 | 115.80 | 114.02 | 115.25 | 1191 | NASDAQ | BL | Fri, Jul 23, 2021 | 114.80 | 116.48 | 113.80 | 115.92 | 1190 | NASDAQ | BL | Thu, Jul 22, 2021 | 114.40 | 115.63 | 114.35 | 114.76 | 1189 | NASDAQ | BL | Wed, Jul 21, 2021 | 112.53 | 114.17 | 111.33 | 114.00 | 1188 | NASDAQ | BL | Tue, Jul 20, 2021 | 112.63 | 114.74 | 110.82 | 113.15 | 1187 | NASDAQ | BL | Mon, Jul 19, 2021 | 108.37 | 111.97 | 107.45 | 111.50 | 1186 | NASDAQ | BL | Fri, Jul 16, 2021 | 110.41 | 111.89 | 109.62 | 109.96 | 1185 | NASDAQ | BL | Thu, Jul 15, 2021 | 111.13 | 111.57 | 107.57 | 109.43 | 1184 | NASDAQ | BL | Wed, Jul 14, 2021 | 113.49 | 114.06 | 110.80 | 110.98 | 1183 | NASDAQ | BL | Tue, Jul 13, 2021 | 113.34 | 114.53 | 112.41 | 112.88 | 1182 | NASDAQ | BL | Mon, Jul 12, 2021 | 115.64 | 116.05 | 112.22 | 113.84 | 1181 | NASDAQ | BL | Fri, Jul 9, 2021 | 114.25 | 115.68 | 112.49 | 115.21 | 1180 | NASDAQ | BL | Thu, Jul 8, 2021 | 112.07 | 114.60 | 111.00 | 114.10 | 1179 | NASDAQ | BL | Wed, Jul 7, 2021 | 115.21 | 116.14 | 113.23 | 114.83 | 1178 | NASDAQ | BL | Tue, Jul 6, 2021 | 114.25 | 115.43 | 112.16 | 114.46 | 1177 | NASDAQ | BL | Fri, Jul 2, 2021 | 113.05 | 114.27 | 112.92 | 113.87 | 1176 | NASDAQ | BL | Thu, Jul 1, 2021 | 110.74 | 112.47 | 110.07 | 111.82 | 1175 | NASDAQ | BL | Wed, Jun 30, 2021 | 113.51 | 113.97 | 110.32 | 111.27 | 1174 | NASDAQ | BL | Tue, Jun 29, 2021 | 112.29 | 113.79 | 111.46 | 113.79 | 1173 | NASDAQ | BL | Mon, Jun 28, 2021 | 112.88 | 113.50 | 110.96 | 112.62 | 1172 | NASDAQ | BL | Fri, Jun 25, 2021 | 111.93 | 114.01 | 111.15 | 112.18 | 1171 | NASDAQ | BL | Thu, Jun 24, 2021 | 111.38 | 113.38 | 111.03 | 111.82 | 1170 | NASDAQ | BL | Wed, Jun 23, 2021 | 109.80 | 111.10 | 108.98 | 110.21 | 1169 | NASDAQ | BL | Tue, Jun 22, 2021 | 109.22 | 109.92 | 108.17 | 109.60 | 1168 | NASDAQ | BL | Mon, Jun 21, 2021 | 107.80 | 110.42 | 105.53 | 109.16 | 1167 | NASDAQ | BL | Fri, Jun 18, 2021 | 106.89 | 108.94 | 106.50 | 108.12 | 1166 | NASDAQ | BL | Thu, Jun 17, 2021 | 103.03 | 108.02 | 102.66 | 107.28 | 1165 | NASDAQ | BL | Wed, Jun 16, 2021 | 104.89 | 105.42 | 102.34 | 103.99 | 1164 | NASDAQ | BL | Tue, Jun 15, 2021 | 107.04 | 107.34 | 104.02 | 105.03 | 1163 | NASDAQ | BL | Mon, Jun 14, 2021 | 106.13 | 107.98 | 106.13 | 107.11 | 1162 | NASDAQ | BL | Fri, Jun 11, 2021 | 104.14 | 106.10 | 102.26 | 106.10 | 1161 | NASDAQ | BL | Thu, Jun 10, 2021 | 102.50 | 104.78 | 101.57 | 104.27 | 1160 | NASDAQ | BL | Wed, Jun 9, 2021 | 103.64 | 104.39 | 102.28 | 102.87 | 1159 | NASDAQ | BL | Tue, Jun 8, 2021 | 103.41 | 104.56 | 101.35 | 102.99 | 1158 | NASDAQ | BL | Mon, Jun 7, 2021 | 101.26 | 103.80 | 100.67 | 103.07 | 1157 | NASDAQ | BL | Fri, Jun 4, 2021 | 101.83 | 103.42 | 101.07 | 101.55 | 1156 | NASDAQ | BL | Thu, Jun 3, 2021 | 102.23 | 103.38 | 100.00 | 101.18 | 1155 | NASDAQ | BL | Wed, Jun 2, 2021 | 102.91 | 104.07 | 101.89 | 103.08 | 1154 | NASDAQ | BL | Tue, Jun 1, 2021 | 103.95 | 103.95 | 101.04 | 102.86 | 1153 | NASDAQ | BL | Fri, May 28, 2021 | 104.99 | 105.97 | 103.50 | 103.97 | 1152 | NASDAQ | BL | Thu, May 27, 2021 | 103.97 | 104.59 | 102.07 | 103.95 | 1151 | NASDAQ | BL | Wed, May 26, 2021 | 104.95 | 105.60 | 103.28 | 104.60 | 1150 | NASDAQ | BL | Tue, May 25, 2021 | 104.77 | 105.61 | 104.01 | 104.07 | 1149 | NASDAQ | BL | Mon, May 24, 2021 | 104.34 | 105.85 | 101.78 | 103.91 | 1148 | NASDAQ | BL | Fri, May 21, 2021 | 105.96 | 106.26 | 103.62 | 104.04 | 1147 | NASDAQ | BL | Thu, May 20, 2021 | 104.15 | 105.92 | 102.01 | 104.54 | 1146 | NASDAQ | BL | Wed, May 19, 2021 | 99.91 | 103.59 | 99.01 | 102.76 | 1145 | NASDAQ | BL | Tue, May 18, 2021 | 102.65 | 105.00 | 101.39 | 102.63 | 1144 | NASDAQ | BL | Mon, May 17, 2021 | 102.92 | 104.53 | 100.71 | 102.31 | 1143 | NASDAQ | BL | Fri, May 14, 2021 | 101.54 | 105.19 | 100.02 | 104.71 | 1142 | NASDAQ | BL | Thu, May 13, 2021 | 102.75 | 104.22 | 98.06 | 100.14 | 1141 | NASDAQ | BL | Wed, May 12, 2021 | 103.89 | 105.56 | 100.88 | 102.31 | 1140 | NASDAQ | BL | Tue, May 11, 2021 | 99.86 | 107.72 | 98.22 | 106.11 | 1139 | NASDAQ | BL | Mon, May 10, 2021 | 105.87 | 105.87 | 101.69 | 103.90 | 1138 | NASDAQ | BL | Fri, May 7, 2021 | 102.72 | 109.56 | 102.72 | 107.47 | 1137 | NASDAQ | BL | Thu, May 6, 2021 | 106.17 | 106.26 | 101.85 | 103.65 | 1136 | NASDAQ | BL | Wed, May 5, 2021 | 111.46 | 111.46 | 106.26 | 107.45 | 1135 | NASDAQ | BL | Tue, May 4, 2021 | 111.04 | 111.33 | 107.25 | 109.92 | 1134 | NASDAQ | BL | Mon, May 3, 2021 | 116.48 | 116.88 | 111.46 | 112.46 | 1133 | NASDAQ | BL | Fri, Apr 30, 2021 | 116.32 | 119.44 | 114.78 | 116.06 | 1132 | NASDAQ | BL | Thu, Apr 29, 2021 | 121.25 | 121.27 | 114.51 | 117.08 | 1131 | NASDAQ | BL | Wed, Apr 28, 2021 | 119.76 | 121.09 | 118.63 | 120.46 | 1130 | NASDAQ | BL | Tue, Apr 27, 2021 | 121.95 | 122.49 | 119.22 | 120.70 | 1129 | NASDAQ | BL | Mon, Apr 26, 2021 | 120.28 | 122.40 | 118.70 | 121.14 | 1128 | NASDAQ | BL | Fri, Apr 23, 2021 | 118.68 | 120.33 | 117.71 | 120.05 | 1127 | NASDAQ | BL | Thu, Apr 22, 2021 | 116.65 | 121.32 | 116.65 | 117.79 | 1126 | NASDAQ | BL | Wed, Apr 21, 2021 | 113.40 | 117.88 | 112.70 | 117.01 | 1125 | NASDAQ | BL | Tue, Apr 20, 2021 | 114.56 | 115.14 | 112.13 | 114.30 | 1124 | NASDAQ | BL | Mon, Apr 19, 2021 | 118.72 | 120.32 | 113.81 | 115.14 | 1123 | NASDAQ | BL | Fri, Apr 16, 2021 | 119.08 | 119.29 | 116.42 | 119.09 | 1122 | NASDAQ | BL | Thu, Apr 15, 2021 | 117.18 | 119.46 | 115.78 | 118.70 | 1121 | NASDAQ | BL | Wed, Apr 14, 2021 | 116.42 | 117.67 | 114.87 | 116.04 | 1120 | NASDAQ | BL | Tue, Apr 13, 2021 | 115.00 | 116.89 | 113.33 | 115.33 | 1119 | NASDAQ | BL | Mon, Apr 12, 2021 | 111.80 | 114.23 | 110.49 | 113.27 | 1118 | NASDAQ | BL | Fri, Apr 9, 2021 | 113.00 | 113.28 | 109.66 | 112.88 | 1117 | NASDAQ | BL | Thu, Apr 8, 2021 | 113.40 | 114.04 | 111.28 | 113.29 | 1116 | NASDAQ | BL | Wed, Apr 7, 2021 | 111.56 | 112.68 | 110.22 | 111.01 | 1115 | NASDAQ | BL | Tue, Apr 6, 2021 | 112.01 | 114.52 | 110.58 | 112.26 | 1114 | NASDAQ | BL | Mon, Apr 5, 2021 | 113.44 | 113.44 | 110.29 | 112.09 | 1113 | NASDAQ | BL | Thu, Apr 1, 2021 | 110.59 | 112.33 | 109.63 | 111.30 | 1112 | NASDAQ | BL | Wed, Mar 31, 2021 | 106.22 | 110.37 | 106.22 | 108.40 | 1111 | NASDAQ | BL | Tue, Mar 30, 2021 | 103.72 | 104.85 | 100.58 | 104.58 | 1110 | NASDAQ | BL | Mon, Mar 29, 2021 | 108.44 | 108.65 | 103.34 | 104.15 | 1109 | NASDAQ | BL | Fri, Mar 26, 2021 | 107.50 | 109.29 | 104.09 | 108.65 | 1108 | NASDAQ | BL | Thu, Mar 25, 2021 | 104.89 | 108.09 | 103.71 | 107.07 | 1107 | NASDAQ | BL | Wed, Mar 24, 2021 | 113.75 | 113.75 | 106.20 | 106.57 | 1106 | NASDAQ | BL | Tue, Mar 23, 2021 | 113.00 | 114.09 | 110.73 | 113.07 | 1105 | NASDAQ | BL | Mon, Mar 22, 2021 | 112.60 | 115.00 | 111.66 | 112.19 | 1104 | NASDAQ | BL | Fri, Mar 19, 2021 | 109.70 | 112.15 | 108.60 | 111.34 | 1103 | NASDAQ | BL | Thu, Mar 18, 2021 | 112.06 | 112.43 | 109.04 | 109.80 | 1102 | NASDAQ | BL | Wed, Mar 17, 2021 | 110.88 | 115.99 | 109.15 | 114.33 | 1101 | NASDAQ | BL | Tue, Mar 16, 2021 | 114.33 | 114.85 | 110.30 | 112.36 | 1100 | NASDAQ | BL | Mon, Mar 15, 2021 | 112.78 | 114.64 | 111.16 | 113.77 | 1099 | NASDAQ | BL | Fri, Mar 12, 2021 | 111.89 | 113.74 | 109.83 | 112.91 | 1098 | NASDAQ | BL | Thu, Mar 11, 2021 | 116.79 | 118.52 | 113.76 | 115.09 | 1097 | NASDAQ | BL | Wed, Mar 10, 2021 | 115.01 | 121.92 | 110.25 | 114.33 | 1096 | NASDAQ | BL | Tue, Mar 9, 2021 | 108.99 | 111.65 | 107.81 | 110.13 | 1095 | NASDAQ | BL | Mon, Mar 8, 2021 | 111.54 | 112.11 | 103.26 | 103.68 | 1094 | NASDAQ | BL | Fri, Mar 5, 2021 | 113.94 | 113.94 | 104.41 | 111.53 | 1093 | NASDAQ | BL | Thu, Mar 4, 2021 | 115.94 | 118.46 | 108.51 | 112.42 | 1092 | NASDAQ | BL | Wed, Mar 3, 2021 | 124.19 | 124.64 | 117.01 | 117.76 | 1091 | NASDAQ | BL | Tue, Mar 2, 2021 | 128.81 | 129.05 | 122.94 | 124.06 | 1090 | NASDAQ | BL | Mon, Mar 1, 2021 | 125.41 | 127.99 | 123.96 | 127.60 | 1089 | NASDAQ | BL | Fri, Feb 26, 2021 | 122.18 | 126.30 | 118.67 | 124.02 | 1088 | NASDAQ | BL | Thu, Feb 25, 2021 | 123.88 | 126.99 | 119.49 | 121.51 | 1087 | NASDAQ | BL | Wed, Feb 24, 2021 | 121.71 | 125.00 | 116.66 | 124.58 | 1086 | NASDAQ | BL | Tue, Feb 23, 2021 | 120.10 | 123.86 | 114.04 | 123.00 | 1085 | NASDAQ | BL | Mon, Feb 22, 2021 | 129.65 | 129.80 | 122.29 | 123.64 | 1084 | NASDAQ | BL | Fri, Feb 19, 2021 | 130.32 | 132.54 | 128.26 | 132.06 | 1083 | NASDAQ | BL | Thu, Feb 18, 2021 | 128.88 | 129.67 | 126.01 | 129.47 | 1082 | NASDAQ | BL | Wed, Feb 17, 2021 | 128.00 | 130.33 | 126.27 | 129.90 | 1081 | NASDAQ | BL | Tue, Feb 16, 2021 | 134.38 | 136.32 | 128.20 | 128.78 | 1080 | NASDAQ | BL | Fri, Feb 12, 2021 | 141.69 | 143.51 | 127.20 | 133.47 | 1079 | NASDAQ | BL | Thu, Feb 11, 2021 | 149.59 | 152.44 | 146.03 | 150.37 | 1078 | NASDAQ | BL | Wed, Feb 10, 2021 | 149.58 | 150.90 | 144.32 | 148.00 | 1077 | NASDAQ | BL | Tue, Feb 9, 2021 | 148.00 | 149.66 | 144.92 | 148.57 | 1076 | NASDAQ | BL | Mon, Feb 8, 2021 | 152.00 | 154.61 | 146.01 | 148.10 | 1075 | NASDAQ | BL | Fri, Feb 5, 2021 | 144.86 | 148.67 | 141.53 | 148.51 | 1074 | NASDAQ | BL | Thu, Feb 4, 2021 | 137.95 | 145.13 | 137.00 | 142.89 | 1073 | NASDAQ | BL | Wed, Feb 3, 2021 | 139.50 | 139.96 | 136.10 | 137.25 | 1072 | NASDAQ | BL | Tue, Feb 2, 2021 | 137.10 | 141.63 | 136.25 | 138.79 | 1071 | NASDAQ | BL | Mon, Feb 1, 2021 | 131.91 | 135.35 | 129.53 | 133.72 | 1070 | NASDAQ | BL | Fri, Jan 29, 2021 | 129.88 | 130.74 | 126.21 | 129.62 | 1069 | NASDAQ | BL | Thu, Jan 28, 2021 | 129.39 | 133.52 | 125.88 | 130.77 | 1068 | NASDAQ | BL | Wed, Jan 27, 2021 | 127.34 | 132.39 | 122.10 | 128.98 | 1067 | NASDAQ | BL | Tue, Jan 26, 2021 | 135.35 | 135.79 | 130.45 | 130.90 | 1066 | NASDAQ | BL | Mon, Jan 25, 2021 | 136.75 | 140.28 | 132.96 | 135.35 | 1065 | NASDAQ | BL | Fri, Jan 22, 2021 | 132.17 | 135.56 | 130.71 | 135.02 | 1064 | NASDAQ | BL | Thu, Jan 21, 2021 | 133.99 | 134.25 | 129.64 | 132.38 | 1063 | NASDAQ | BL | Wed, Jan 20, 2021 | 132.14 | 136.11 | 132.14 | 133.37 | 1062 | NASDAQ | BL | Tue, Jan 19, 2021 | 127.97 | 130.76 | 125.93 | 130.24 | 1061 | NASDAQ | BL | Fri, Jan 15, 2021 | 129.99 | 132.18 | 124.60 | 125.74 | 1060 | NASDAQ | BL | Thu, Jan 14, 2021 | 127.85 | 130.82 | 127.85 | 129.39 | 1059 | NASDAQ | BL | Wed, Jan 13, 2021 | 127.50 | 129.96 | 126.86 | 127.18 | 1058 | NASDAQ | BL | Tue, Jan 12, 2021 | 128.05 | 128.76 | 124.43 | 127.07 | 1057 | NASDAQ | BL | Mon, Jan 11, 2021 | 128.51 | 130.84 | 126.23 | 127.84 | 1056 | NASDAQ | BL | Fri, Jan 8, 2021 | 128.12 | 132.51 | 127.23 | 129.69 | 1055 | NASDAQ | BL | Thu, Jan 7, 2021 | 127.74 | 129.49 | 126.59 | 127.46 | 1054 | NASDAQ | BL | Wed, Jan 6, 2021 | 128.80 | 128.82 | 123.62 | 126.65 | 1053 | NASDAQ | BL | Tue, Jan 5, 2021 | 127.01 | 131.00 | 126.04 | 130.32 | 1052 | NASDAQ | BL | Mon, Jan 4, 2021 | 133.55 | 134.00 | 124.48 | 127.36 | 1051 | NASDAQ | BL | Thu, Dec 31, 2020 | 133.11 | 134.53 | 131.60 | 133.38 | 1050 | NASDAQ | BL | Wed, Dec 30, 2020 | 132.89 | 135.19 | 132.54 | 133.15 | 1049 | NASDAQ | BL | Tue, Dec 29, 2020 | 136.00 | 136.55 | 130.18 | 131.68 | 1048 | NASDAQ | BL | Mon, Dec 28, 2020 | 139.75 | 139.75 | 132.78 | 135.14 | 1047 | NASDAQ | BL | Thu, Dec 24, 2020 | 137.90 | 138.66 | 135.80 | 137.83 | 1046 | NASDAQ | BL | Wed, Dec 23, 2020 | 140.65 | 141.82 | 136.91 | 137.42 | 1045 | NASDAQ | BL | Tue, Dec 22, 2020 | 137.60 | 141.81 | 136.31 | 140.28 | 1044 | NASDAQ | BL | Mon, Dec 21, 2020 | 132.88 | 137.23 | 132.02 | 135.64 | 1043 | NASDAQ | BL | Fri, Dec 18, 2020 | 133.95 | 135.40 | 131.79 | 134.20 | 1042 | NASDAQ | BL | Thu, Dec 17, 2020 | 131.28 | 133.40 | 129.44 | 132.50 | 1041 | NASDAQ | BL | Wed, Dec 16, 2020 | 127.68 | 131.36 | 127.68 | 128.63 | 1040 | NASDAQ | BL | Tue, Dec 15, 2020 | 124.88 | 127.23 | 124.01 | 127.20 | 1039 | NASDAQ | BL | Mon, Dec 14, 2020 | 127.51 | 128.54 | 123.42 | 123.80 | 1038 | NASDAQ | BL | Fri, Dec 11, 2020 | 127.11 | 129.04 | 125.42 | 126.50 | 1037 | NASDAQ | BL | Thu, Dec 10, 2020 | 118.94 | 127.72 | 118.60 | 125.74 | 1036 | NASDAQ | BL | Wed, Dec 9, 2020 | 125.01 | 126.00 | 119.45 | 120.86 | 1035 | NASDAQ | BL | Tue, Dec 8, 2020 | 125.23 | 126.80 | 123.79 | 125.01 | 1034 | NASDAQ | BL | Mon, Dec 7, 2020 | 124.38 | 126.46 | 122.75 | 124.28 | 1033 | NASDAQ | BL | Fri, Dec 4, 2020 | 121.71 | 123.80 | 120.34 | 123.56 | 1032 | NASDAQ | BL | Thu, Dec 3, 2020 | 118.39 | 122.91 | 118.29 | 120.76 | 1031 | NASDAQ | BL | Wed, Dec 2, 2020 | 119.08 | 120.45 | 116.60 | 118.73 | 1030 | NASDAQ | BL | Tue, Dec 1, 2020 | 125.32 | 125.32 | 117.02 | 120.08 | 1029 | NASDAQ | BL | Mon, Nov 30, 2020 | 120.81 | 125.53 | 119.80 | 122.90 | 1028 | NASDAQ | BL | Fri, Nov 27, 2020 | 116.38 | 120.53 | 116.13 | 120.38 | 1027 | NASDAQ | BL | Wed, Nov 25, 2020 | 112.59 | 116.13 | 111.13 | 115.23 | 1026 | NASDAQ | BL | Tue, Nov 24, 2020 | 113.29 | 114.32 | 111.66 | 112.59 | 1025 | NASDAQ | BL | Mon, Nov 23, 2020 | 113.00 | 114.49 | 111.12 | 113.59 | 1024 | NASDAQ | BL | Fri, Nov 20, 2020 | 108.68 | 114.45 | 108.00 | 112.62 | 1023 | NASDAQ | BL | Thu, Nov 19, 2020 | 107.85 | 112.00 | 107.26 | 110.64 | 1022 | NASDAQ | BL | Wed, Nov 18, 2020 | 108.29 | 108.88 | 105.16 | 107.30 | 1021 | NASDAQ | BL | Tue, Nov 17, 2020 | 106.74 | 108.27 | 104.82 | 106.03 | 1020 | NASDAQ | BL | Mon, Nov 16, 2020 | 105.57 | 108.48 | 103.89 | 106.30 | 1019 | NASDAQ | BL | Fri, Nov 13, 2020 | 107.57 | 109.84 | 106.54 | 107.04 | 1018 | NASDAQ | BL | Thu, Nov 12, 2020 | 108.00 | 110.80 | 105.95 | 107.19 | 1017 | NASDAQ | BL | Wed, Nov 11, 2020 | 106.60 | 108.33 | 105.43 | 107.34 | 1016 | NASDAQ | BL | Tue, Nov 10, 2020 | 105.00 | 107.92 | 101.20 | 106.58 | 1015 | NASDAQ | BL | Mon, Nov 9, 2020 | 109.00 | 110.75 | 104.84 | 104.98 | 1014 | NASDAQ | BL | Fri, Nov 6, 2020 | 112.71 | 113.03 | 109.19 | 111.35 | 1013 | NASDAQ | BL | Thu, Nov 5, 2020 | 112.99 | 114.30 | 110.47 | 113.68 | 1012 | NASDAQ | BL | Wed, Nov 4, 2020 | 102.99 | 111.25 | 102.61 | 108.46 | 1011 | NASDAQ | BL | Tue, Nov 3, 2020 | 96.58 | 101.90 | 95.72 | 101.08 | 1010 | NASDAQ | BL | Mon, Nov 2, 2020 | 98.53 | 99.26 | 94.00 | 97.44 | 1009 | NASDAQ | BL | Fri, Oct 30, 2020 | 97.25 | 99.92 | 93.75 | 97.68 | 1008 | NASDAQ | BL | Thu, Oct 29, 2020 | 92.36 | 93.46 | 90.09 | 92.30 | 1007 | NASDAQ | BL | Wed, Oct 28, 2020 | 93.49 | 93.76 | 89.98 | 92.17 | 1006 | NASDAQ | BL | Tue, Oct 27, 2020 | 93.10 | 97.32 | 93.10 | 95.02 | 1005 | NASDAQ | BL | Mon, Oct 26, 2020 | 97.83 | 97.83 | 88.62 | 91.93 | 1004 | NASDAQ | BL | Fri, Oct 23, 2020 | 97.82 | 99.21 | 95.68 | 99.03 | 1003 | NASDAQ | BL | Thu, Oct 22, 2020 | 97.71 | 98.58 | 95.40 | 97.02 | 1002 | NASDAQ | BL | Wed, Oct 21, 2020 | 101.04 | 101.93 | 97.48 | 97.72 | 1001 | NASDAQ | BL | Tue, Oct 20, 2020 | 102.75 | 104.25 | 99.93 | 100.70 | 1000 | NASDAQ | BL | Mon, Oct 19, 2020 | 101.45 | 105.07 | 101.19 | 102.52 | 999 | NASDAQ | BL | Fri, Oct 16, 2020 | 98.79 | 101.06 | 98.66 | 101.00 | 998 | NASDAQ | BL | Thu, Oct 15, 2020 | 94.49 | 98.47 | 93.33 | 98.18 | 997 | NASDAQ | BL | Wed, Oct 14, 2020 | 100.00 | 100.24 | 94.86 | 96.70 | 996 | NASDAQ | BL | Tue, Oct 13, 2020 | 99.30 | 100.89 | 98.61 | 99.90 | 995 | NASDAQ | BL | Mon, Oct 12, 2020 | 100.00 | 100.58 | 97.71 | 98.78 | 994 | NASDAQ | BL | Fri, Oct 9, 2020 | 96.52 | 98.56 | 96.34 | 98.43 | 993 | NASDAQ | BL | Thu, Oct 8, 2020 | 98.01 | 98.45 | 95.50 | 96.26 | 992 | NASDAQ | BL | Wed, Oct 7, 2020 | 93.85 | 98.00 | 93.62 | 96.82 | 991 | NASDAQ | BL | Tue, Oct 6, 2020 | 89.43 | 95.36 | 88.45 | 92.70 | 990 | NASDAQ | BL | Mon, Oct 5, 2020 | 88.49 | 88.99 | 87.34 | 88.26 | 989 | NASDAQ | BL | Fri, Oct 2, 2020 | 88.90 | 91.75 | 87.33 | 88.10 | 988 | NASDAQ | BL | Thu, Oct 1, 2020 | 90.72 | 91.48 | 90.31 | 90.94 | 987 | NASDAQ | BL | Wed, Sep 30, 2020 | 90.67 | 91.55 | 89.32 | 89.63 | 986 | NASDAQ | BL | Tue, Sep 29, 2020 | 90.20 | 90.73 | 89.24 | 90.33 | 985 | NASDAQ | BL | Mon, Sep 28, 2020 | 90.13 | 90.95 | 88.28 | 90.84 | 984 | NASDAQ | BL | Fri, Sep 25, 2020 | 84.98 | 90.02 | 84.98 | 89.24 | 983 | NASDAQ | BL | Thu, Sep 24, 2020 | 83.11 | 86.35 | 81.79 | 84.90 | 982 | NASDAQ | BL | Wed, Sep 23, 2020 | 87.05 | 88.01 | 84.10 | 84.56 | 981 | NASDAQ | BL | Tue, Sep 22, 2020 | 86.00 | 87.44 | 83.60 | 87.10 | 980 | NASDAQ | BL | Mon, Sep 21, 2020 | 81.22 | 85.49 | 81.21 | 85.47 | 979 | NASDAQ | BL | Fri, Sep 18, 2020 | 80.73 | 83.42 | 80.19 | 82.38 | 978 | NASDAQ | BL | Thu, Sep 17, 2020 | 79.22 | 80.50 | 78.37 | 79.84 | 977 | NASDAQ | BL | Wed, Sep 16, 2020 | 82.22 | 82.98 | 80.53 | 81.00 | 976 | NASDAQ | BL | Tue, Sep 15, 2020 | 81.68 | 82.86 | 80.80 | 81.78 | 975 | NASDAQ | BL | Mon, Sep 14, 2020 | 81.13 | 81.49 | 80.22 | 81.01 | 974 | NASDAQ | BL | Fri, Sep 11, 2020 | 83.89 | 84.49 | 79.65 | 80.01 | 973 | NASDAQ | BL | Thu, Sep 10, 2020 | 83.95 | 85.12 | 81.67 | 82.97 | 972 | NASDAQ | BL | Wed, Sep 9, 2020 | 81.33 | 83.65 | 78.77 | 83.05 | 971 | NASDAQ | BL | Tue, Sep 8, 2020 | 78.75 | 81.21 | 78.18 | 79.52 | 970 | NASDAQ | BL | Fri, Sep 4, 2020 | 84.94 | 86.11 | 77.23 | 81.46 | 969 | NASDAQ | BL | Thu, Sep 3, 2020 | 90.50 | 90.50 | 84.01 | 85.87 | 968 | NASDAQ | BL | Wed, Sep 2, 2020 | 92.60 | 93.59 | 88.14 | 92.77 | 967 | NASDAQ | BL | Tue, Sep 1, 2020 | 88.00 | 90.87 | 87.50 | 90.82 | 966 | NASDAQ | BL | Mon, Aug 31, 2020 | 86.64 | 88.51 | 85.49 | 87.37 | 965 | NASDAQ | BL | Fri, Aug 28, 2020 | 86.88 | 87.77 | 84.37 | 85.36 | 964 | NASDAQ | BL | Thu, Aug 27, 2020 | 78.88 | 87.45 | 76.08 | 84.83 | 963 | NASDAQ | BL | Wed, Aug 26, 2020 | 75.20 | 79.90 | 75.20 | 78.60 | 962 | NASDAQ | BL | Tue, Aug 25, 2020 | 74.39 | 75.54 | 73.45 | 74.75 | 961 | NASDAQ | BL | Mon, Aug 24, 2020 | 76.19 | 76.72 | 74.05 | 74.89 | 960 | NASDAQ | BL | Fri, Aug 21, 2020 | 77.63 | 77.63 | 75.07 | 75.60 | 959 | NASDAQ | BL | Thu, Aug 20, 2020 | 76.60 | 78.48 | 76.03 | 77.72 | 958 | NASDAQ | BL | Wed, Aug 19, 2020 | 76.90 | 77.25 | 74.70 | 76.74 | 957 | NASDAQ | BL | Tue, Aug 18, 2020 | 75.69 | 77.63 | 75.69 | 76.87 | 956 | NASDAQ | BL | Mon, Aug 17, 2020 | 73.93 | 75.53 | 73.24 | 75.19 | 955 | NASDAQ | BL | Fri, Aug 14, 2020 | 75.12 | 75.30 | 72.24 | 72.98 | 954 | NASDAQ | BL | Thu, Aug 13, 2020 | 74.49 | 76.82 | 73.80 | 74.93 | 953 | NASDAQ | BL | Wed, Aug 12, 2020 | 72.94 | 74.96 | 72.73 | 74.34 | 952 | NASDAQ | BL | Tue, Aug 11, 2020 | 74.69 | 74.69 | 71.20 | 72.59 | 951 | NASDAQ | BL | Mon, Aug 10, 2020 | 80.05 | 80.05 | 73.77 | 74.75 | 950 | NASDAQ | BL | Fri, Aug 7, 2020 | 89.00 | 89.81 | 78.51 | 79.26 | 949 | NASDAQ | BL | Thu, Aug 6, 2020 | 93.05 | 93.31 | 90.61 | 91.83 | 948 | NASDAQ | BL | Wed, Aug 5, 2020 | 91.53 | 94.06 | 90.91 | 92.80 | 947 | NASDAQ | BL | Tue, Aug 4, 2020 | 90.32 | 91.88 | 89.40 | 91.21 | 946 | NASDAQ | BL | Mon, Aug 3, 2020 | 89.88 | 91.62 | 88.12 | 90.85 | 945 | NASDAQ | BL | Fri, Jul 31, 2020 | 89.51 | 89.51 | 86.61 | 88.91 | 944 | NASDAQ | BL | Thu, Jul 30, 2020 | 86.86 | 89.03 | 86.25 | 88.57 | 943 | NASDAQ | BL | Wed, Jul 29, 2020 | 86.22 | 88.05 | 85.51 | 87.33 | 942 | NASDAQ | BL | Tue, Jul 28, 2020 | 86.25 | 87.05 | 84.95 | 85.12 | 941 | NASDAQ | BL | Mon, Jul 27, 2020 | 85.28 | 87.49 | 84.51 | 86.66 | 940 | NASDAQ | BL | Fri, Jul 24, 2020 | 85.04 | 85.71 | 82.31 | 84.70 | 939 | NASDAQ | BL | Thu, Jul 23, 2020 | 86.92 | 89.74 | 85.74 | 86.40 | 938 | NASDAQ | BL | Wed, Jul 22, 2020 | 87.51 | 89.05 | 86.90 | 87.38 | 937 | NASDAQ | BL | Tue, Jul 21, 2020 | 89.08 | 90.25 | 86.56 | 87.13 | 936 | NASDAQ | BL | Mon, Jul 20, 2020 | 85.80 | 88.98 | 85.63 | 88.80 | 935 | NASDAQ | BL | Fri, Jul 17, 2020 | 83.80 | 85.38 | 83.04 | 85.11 | 934 | NASDAQ | BL | Thu, Jul 16, 2020 | 84.56 | 84.86 | 82.12 | 84.11 | 933 | NASDAQ | BL | Wed, Jul 15, 2020 | 84.85 | 86.70 | 83.04 | 85.31 | 932 | NASDAQ | BL | Tue, Jul 14, 2020 | 82.85 | 84.71 | 80.02 | 84.00 | 931 | NASDAQ | BL | Mon, Jul 13, 2020 | 88.45 | 88.48 | 83.27 | 83.31 | 930 | NASDAQ | BL | Fri, Jul 10, 2020 | 87.31 | 87.77 | 85.53 | 87.44 | 929 | NASDAQ | BL | Thu, Jul 9, 2020 | 87.46 | 88.26 | 85.57 | 87.38 | 928 | NASDAQ | BL | Wed, Jul 8, 2020 | 85.42 | 86.76 | 85.39 | 86.41 | 927 | NASDAQ | BL | Tue, Jul 7, 2020 | 87.31 | 88.68 | 85.18 | 85.19 | 926 | NASDAQ | BL | Mon, Jul 6, 2020 | 89.50 | 90.70 | 87.37 | 87.75 | 925 | NASDAQ | BL | Thu, Jul 2, 2020 | 87.79 | 88.91 | 86.59 | 88.07 | 924 | NASDAQ | BL | Wed, Jul 1, 2020 | 83.74 | 87.90 | 82.91 | 87.16 | 923 | NASDAQ | BL | Tue, Jun 30, 2020 | 83.02 | 83.30 | 82.02 | 82.91 | 922 | NASDAQ | BL | Mon, Jun 29, 2020 | 82.02 | 83.46 | 79.72 | 82.78 | 921 | NASDAQ | BL | Fri, Jun 26, 2020 | 84.25 | 84.99 | 81.38 | 81.73 | 920 | NASDAQ | BL | Thu, Jun 25, 2020 | 80.95 | 84.22 | 79.98 | 84.22 | 919 | NASDAQ | BL | Wed, Jun 24, 2020 | 81.73 | 83.05 | 79.38 | 80.92 | 918 | NASDAQ | BL | Tue, Jun 23, 2020 | 82.46 | 83.50 | 81.69 | 82.13 | 917 | NASDAQ | BL | Mon, Jun 22, 2020 | 80.41 | 82.15 | 80.20 | 82.11 | 916 | NASDAQ | BL | Fri, Jun 19, 2020 | 80.97 | 81.25 | 78.84 | 79.65 | 915 | NASDAQ | BL | Thu, Jun 18, 2020 | 78.87 | 81.72 | 78.74 | 80.08 | 914 | NASDAQ | BL | Wed, Jun 17, 2020 | 78.07 | 79.63 | 77.82 | 78.56 | 913 | NASDAQ | BL | Tue, Jun 16, 2020 | 77.72 | 78.20 | 75.59 | 77.38 | 912 | NASDAQ | BL | Mon, Jun 15, 2020 | 71.57 | 76.75 | 71.27 | 75.94 | 911 | NASDAQ | BL | Fri, Jun 12, 2020 | 75.70 | 76.94 | 71.59 | 72.83 | 910 | NASDAQ | BL | Thu, Jun 11, 2020 | 76.84 | 77.61 | 73.12 | 74.45 | 909 | NASDAQ | BL | Wed, Jun 10, 2020 | 76.48 | 79.07 | 76.45 | 78.32 | 908 | NASDAQ | BL | Tue, Jun 9, 2020 | 74.88 | 77.51 | 73.80 | 76.19 | 907 | NASDAQ | BL | Mon, Jun 8, 2020 | 75.35 | 75.54 | 73.08 | 75.03 | 906 | NASDAQ | BL | Fri, Jun 5, 2020 | 74.56 | 76.18 | 72.73 | 75.00 | 905 | NASDAQ | BL | Thu, Jun 4, 2020 | 78.13 | 79.95 | 73.66 | 74.86 | 904 | NASDAQ | BL | Wed, Jun 3, 2020 | 78.19 | 79.29 | 76.69 | 79.00 | 903 | NASDAQ | BL | Tue, Jun 2, 2020 | 78.30 | 78.96 | 74.32 | 77.77 | 902 | NASDAQ | BL | Mon, Jun 1, 2020 | 74.11 | 79.69 | 74.07 | 77.44 | 901 | NASDAQ | BL | Fri, May 29, 2020 | 71.81 | 74.89 | 71.02 | 74.30 | 900 | NASDAQ | BL | Thu, May 28, 2020 | 71.31 | 74.52 | 70.35 | 72.20 | 899 | NASDAQ | BL | Wed, May 27, 2020 | 69.92 | 69.96 | 67.00 | 69.90 | 898 | NASDAQ | BL | Tue, May 26, 2020 | 70.00 | 71.91 | 68.95 | 69.85 | 897 | NASDAQ | BL | Fri, May 22, 2020 | 67.85 | 69.98 | 67.51 | 69.50 | 896 | NASDAQ | BL | Thu, May 21, 2020 | 67.38 | 68.33 | 66.35 | 67.65 | 895 | NASDAQ | BL | Wed, May 20, 2020 | 67.59 | 68.92 | 66.87 | 67.52 | 894 | NASDAQ | BL | Tue, May 19, 2020 | 64.23 | 67.25 | 64.23 | 66.59 | 893 | NASDAQ | BL | Mon, May 18, 2020 | 65.01 | 67.45 | 64.37 | 64.41 | 892 | NASDAQ | BL | Fri, May 15, 2020 | 61.51 | 64.79 | 61.19 | 64.27 | 891 | NASDAQ | BL | Thu, May 14, 2020 | 60.92 | 61.49 | 59.91 | 61.19 | 890 | NASDAQ | BL | Wed, May 13, 2020 | 63.03 | 63.40 | 60.06 | 61.46 | 889 | NASDAQ | BL | Tue, May 12, 2020 | 65.24 | 65.68 | 63.32 | 63.32 | 888 | NASDAQ | BL | Mon, May 11, 2020 | 62.78 | 65.35 | 62.00 | 64.80 | 887 | NASDAQ | BL | Fri, May 8, 2020 | 63.49 | 65.00 | 62.92 | 63.97 | 886 | NASDAQ | BL | Thu, May 7, 2020 | 62.26 | 64.00 | 61.63 | 63.60 | 885 | NASDAQ | BL | Wed, May 6, 2020 | 61.50 | 63.58 | 61.15 | 61.50 | 884 | NASDAQ | BL | Tue, May 5, 2020 | 57.76 | 61.73 | 57.76 | 61.05 | 883 | NASDAQ | BL | Mon, May 4, 2020 | 60.48 | 60.48 | 56.86 | 57.16 | 882 | NASDAQ | BL | Fri, May 1, 2020 | 60.18 | 61.48 | 57.28 | 59.66 | 881 | NASDAQ | BL | Thu, Apr 30, 2020 | 59.08 | 61.57 | 58.87 | 60.74 | 880 | NASDAQ | BL | Wed, Apr 29, 2020 | 58.40 | 60.30 | 56.86 | 59.50 | 879 | NASDAQ | BL | Tue, Apr 28, 2020 | 60.87 | 60.87 | 56.99 | 57.35 | 878 | NASDAQ | BL | Mon, Apr 27, 2020 | 59.47 | 61.26 | 59.04 | 60.05 | 877 | NASDAQ | BL | Fri, Apr 24, 2020 | 58.68 | 59.35 | 58.01 | 58.68 | 876 | NASDAQ | BL | Thu, Apr 23, 2020 | 57.34 | 59.93 | 57.34 | 58.72 | 875 | NASDAQ | BL | Wed, Apr 22, 2020 | 57.25 | 58.57 | 56.30 | 57.82 | 874 | NASDAQ | BL | Tue, Apr 21, 2020 | 57.42 | 57.77 | 54.00 | 55.94 | 873 | NASDAQ | BL | Mon, Apr 20, 2020 | 57.84 | 59.32 | 57.84 | 58.44 | 872 | NASDAQ | BL | Fri, Apr 17, 2020 | 58.76 | 59.18 | 57.28 | 58.65 | 871 | NASDAQ | BL | Thu, Apr 16, 2020 | 57.73 | 58.72 | 57.15 | 57.89 | 870 | NASDAQ | BL | Wed, Apr 15, 2020 | 55.48 | 57.43 | 54.66 | 57.11 | 869 | NASDAQ | BL | Tue, Apr 14, 2020 | 56.61 | 58.13 | 55.46 | 56.59 | 868 | NASDAQ | BL | Mon, Apr 13, 2020 | 53.63 | 55.26 | 52.41 | 54.86 | 867 | NASDAQ | BL | Thu, Apr 9, 2020 | 54.27 | 55.77 | 53.28 | 54.42 | 866 | NASDAQ | BL | Wed, Apr 8, 2020 | 52.68 | 54.35 | 51.34 | 53.53 | 865 | NASDAQ | BL | Tue, Apr 7, 2020 | 53.80 | 54.56 | 51.29 | 51.51 | 864 | NASDAQ | BL | Mon, Apr 6, 2020 | 51.34 | 52.83 | 50.52 | 52.00 | 863 | NASDAQ | BL | Fri, Apr 3, 2020 | 49.55 | 49.78 | 47.58 | 49.50 | 862 | NASDAQ | BL | Thu, Apr 2, 2020 | 49.35 | 50.00 | 48.00 | 49.80 | 861 | NASDAQ | BL | Wed, Apr 1, 2020 | 51.36 | 51.36 | 49.24 | 49.94 | 860 | NASDAQ | BL | Tue, Mar 31, 2020 | 52.87 | 55.54 | 51.23 | 52.61 | 859 | NASDAQ | BL | Mon, Mar 30, 2020 | 53.75 | 55.13 | 52.43 | 53.17 | 858 | NASDAQ | BL | Fri, Mar 27, 2020 | 52.82 | 54.42 | 51.16 | 52.82 | 857 | NASDAQ | BL | Thu, Mar 26, 2020 | 47.62 | 54.81 | 47.18 | 54.65 | 856 | NASDAQ | BL | Wed, Mar 25, 2020 | 50.20 | 51.70 | 46.69 | 47.17 | 855 | NASDAQ | BL | Tue, Mar 24, 2020 | 53.33 | 55.39 | 49.08 | 50.19 | 854 | NASDAQ | BL | Mon, Mar 23, 2020 | 46.40 | 49.81 | 45.34 | 49.55 | 853 | NASDAQ | BL | Fri, Mar 20, 2020 | 49.41 | 51.40 | 46.16 | 46.44 | 852 | NASDAQ | BL | Thu, Mar 19, 2020 | 43.58 | 50.90 | 43.09 | 48.98 | 851 | NASDAQ | BL | Wed, Mar 18, 2020 | 39.83 | 44.66 | 38.32 | 44.01 | 850 | NASDAQ | BL | Tue, Mar 17, 2020 | 38.93 | 44.07 | 38.81 | 42.38 | 849 | NASDAQ | BL | Mon, Mar 16, 2020 | 49.29 | 49.29 | 42.51 | 42.74 | 848 | NASDAQ | BL | Fri, Mar 13, 2020 | 56.18 | 59.14 | 50.22 | 53.11 | 847 | NASDAQ | BL | Thu, Mar 12, 2020 | 58.29 | 58.56 | 52.02 | 54.23 | 846 | NASDAQ | BL | Wed, Mar 11, 2020 | 60.30 | 61.86 | 60.21 | 61.66 | 845 | NASDAQ | BL | Tue, Mar 10, 2020 | 61.64 | 62.92 | 59.60 | 61.57 | 844 | NASDAQ | BL | Mon, Mar 9, 2020 | 62.50 | 63.00 | 60.08 | 60.28 | 843 | NASDAQ | BL | Fri, Mar 6, 2020 | 61.41 | 63.35 | 60.77 | 62.73 | 842 | NASDAQ | BL | Thu, Mar 5, 2020 | 62.37 | 64.29 | 61.52 | 63.57 | 841 | NASDAQ | BL | Wed, Mar 4, 2020 | 62.49 | 64.74 | 61.68 | 64.61 | 840 | NASDAQ | BL | Tue, Mar 3, 2020 | 62.85 | 63.28 | 60.99 | 61.35 | 839 | NASDAQ | BL | Mon, Mar 2, 2020 | 63.33 | 63.58 | 60.67 | 63.02 | 838 | NASDAQ | BL | Fri, Feb 28, 2020 | 59.97 | 64.08 | 59.85 | 62.57 | 837 | NASDAQ | BL | Thu, Feb 27, 2020 | 62.09 | 64.89 | 60.49 | 62.15 | 836 | NASDAQ | BL | Wed, Feb 26, 2020 | 63.82 | 66.03 | 63.60 | 64.24 | 835 | NASDAQ | BL | Tue, Feb 25, 2020 | 65.17 | 66.12 | 62.61 | 63.49 | 834 | NASDAQ | BL | Mon, Feb 24, 2020 | 63.00 | 65.01 | 62.54 | 64.71 | 833 | NASDAQ | BL | Fri, Feb 21, 2020 | 67.94 | 68.26 | 64.65 | 65.37 | 832 | NASDAQ | BL | Thu, Feb 20, 2020 | 68.37 | 70.05 | 67.05 | 68.42 | 831 | NASDAQ | BL | Wed, Feb 19, 2020 | 68.59 | 69.06 | 67.83 | 68.74 | 830 | NASDAQ | BL | Tue, Feb 18, 2020 | 66.12 | 68.44 | 65.63 | 68.00 | 829 | NASDAQ | BL | Fri, Feb 14, 2020 | 70.98 | 74.44 | 66.00 | 66.55 | 828 | NASDAQ | BL | Thu, Feb 13, 2020 | 63.13 | 65.25 | 63.11 | 65.00 | 827 | NASDAQ | BL | Wed, Feb 12, 2020 | 63.46 | 63.71 | 62.40 | 63.42 | 826 | NASDAQ | BL | Tue, Feb 11, 2020 | 63.97 | 64.00 | 62.12 | 63.18 | 825 | NASDAQ | BL | Mon, Feb 10, 2020 | 61.95 | 63.39 | 61.95 | 62.92 | 824 | NASDAQ | BL | Fri, Feb 7, 2020 | 61.20 | 62.01 | 61.05 | 62.00 | 823 | NASDAQ | BL | Thu, Feb 6, 2020 | 61.46 | 62.29 | 60.82 | 61.66 | 822 | NASDAQ | BL | Wed, Feb 5, 2020 | 64.31 | 64.46 | 60.79 | 61.35 | 821 | NASDAQ | BL | Tue, Feb 4, 2020 | 62.37 | 63.61 | 62.08 | 63.40 | 820 | NASDAQ | BL | Mon, Feb 3, 2020 | 61.70 | 62.27 | 60.81 | 61.51 | 819 | NASDAQ | BL | Fri, Jan 31, 2020 | 60.86 | 61.29 | 59.57 | 61.17 | 818 | NASDAQ | BL | Thu, Jan 30, 2020 | 59.60 | 60.98 | 59.37 | 60.91 | 817 | NASDAQ | BL | Wed, Jan 29, 2020 | 60.05 | 60.30 | 59.49 | 59.67 | 816 | NASDAQ | BL | Tue, Jan 28, 2020 | 59.03 | 59.83 | 58.64 | 59.69 | 815 | NASDAQ | BL | Mon, Jan 27, 2020 | 58.80 | 59.48 | 58.41 | 58.60 | 814 | NASDAQ | BL | Fri, Jan 24, 2020 | 61.04 | 61.72 | 59.91 | 60.28 | 813 | NASDAQ | BL | Thu, Jan 23, 2020 | 61.49 | 61.78 | 60.34 | 60.49 | 812 | NASDAQ | BL | Wed, Jan 22, 2020 | 62.82 | 63.55 | 61.19 | 61.39 | 811 | NASDAQ | BL | Tue, Jan 21, 2020 | 62.21 | 63.65 | 62.02 | 62.26 | 810 | NASDAQ | BL | Fri, Jan 17, 2020 | 64.20 | 65.32 | 61.81 | 62.30 | 809 | NASDAQ | BL | Thu, Jan 16, 2020 | 58.30 | 62.06 | 58.09 | 61.88 | 808 | NASDAQ | BL | Wed, Jan 15, 2020 | 56.75 | 58.23 | 56.19 | 57.86 | 807 | NASDAQ | BL | Tue, Jan 14, 2020 | 55.61 | 56.49 | 55.00 | 56.45 | 806 | NASDAQ | BL | Mon, Jan 13, 2020 | 55.26 | 55.99 | 55.20 | 55.66 | 805 | NASDAQ | BL | Fri, Jan 10, 2020 | 55.60 | 56.05 | 55.02 | 55.28 | 804 | NASDAQ | BL | Thu, Jan 9, 2020 | 55.74 | 55.94 | 55.13 | 55.49 | 803 | NASDAQ | BL | Wed, Jan 8, 2020 | 53.55 | 55.20 | 53.55 | 55.05 | 802 | NASDAQ | BL | Tue, Jan 7, 2020 | 53.44 | 53.77 | 52.85 | 53.47 | 801 | NASDAQ | BL | Mon, Jan 6, 2020 | 52.36 | 53.76 | 52.18 | 53.67 | 800 | NASDAQ | BL | Fri, Jan 3, 2020 | 51.76 | 53.41 | 51.65 | 52.81 | 799 | NASDAQ | BL | Thu, Jan 2, 2020 | 52.06 | 52.70 | 51.73 | 52.59 | 798 | NASDAQ | BL | Tue, Dec 31, 2019 | 51.50 | 51.78 | 51.06 | 51.56 | 797 | NASDAQ | BL | Mon, Dec 30, 2019 | 52.41 | 52.41 | 50.99 | 51.58 | 796 | NASDAQ | BL | Fri, Dec 27, 2019 | 53.04 | 53.04 | 51.94 | 52.42 | 795 | NASDAQ | BL | Thu, Dec 26, 2019 | 52.48 | 53.18 | 52.48 | 52.83 | 794 | NASDAQ | BL | Tue, Dec 24, 2019 | 52.82 | 52.92 | 52.27 | 52.42 | 793 | NASDAQ | BL | Mon, Dec 23, 2019 | 53.02 | 53.02 | 52.47 | 52.74 | 792 | NASDAQ | BL | Fri, Dec 20, 2019 | 52.79 | 53.10 | 52.40 | 52.70 | 791 | NASDAQ | BL | Thu, Dec 19, 2019 | 51.45 | 52.40 | 51.11 | 52.28 | 790 | NASDAQ | BL | Wed, Dec 18, 2019 | 51.52 | 52.13 | 51.47 | 51.59 | 789 | NASDAQ | BL | Tue, Dec 17, 2019 | 51.27 | 51.63 | 51.00 | 51.30 | 788 | NASDAQ | BL | Mon, Dec 16, 2019 | 50.15 | 51.40 | 50.13 | 51.26 | 787 | NASDAQ | BL | Fri, Dec 13, 2019 | 49.03 | 50.03 | 48.85 | 49.82 | 786 | NASDAQ | BL | Thu, Dec 12, 2019 | 50.46 | 51.15 | 48.94 | 49.00 | 785 | NASDAQ | BL | Wed, Dec 11, 2019 | 51.48 | 51.48 | 50.11 | 50.70 | 784 | NASDAQ | BL | Tue, Dec 10, 2019 | 51.06 | 52.01 | 51.04 | 51.32 | 783 | NASDAQ | BL | Mon, Dec 9, 2019 | 51.86 | 52.31 | 51.55 | 51.74 | 782 | NASDAQ | BL | Fri, Dec 6, 2019 | 52.39 | 52.92 | 51.78 | 51.91 | 781 | NASDAQ | BL | Thu, Dec 5, 2019 | 52.12 | 52.66 | 51.46 | 52.52 | 780 | NASDAQ | BL | Wed, Dec 4, 2019 | 52.61 | 52.61 | 51.51 | 52.20 | 779 | NASDAQ | BL | Tue, Dec 3, 2019 | 51.46 | 52.11 | 50.85 | 52.08 | 778 | NASDAQ | BL | Mon, Dec 2, 2019 | 53.82 | 53.82 | 51.56 | 52.45 | 777 | NASDAQ | BL | Fri, Nov 29, 2019 | 53.78 | 54.16 | 53.35 | 53.82 | 776 | NASDAQ | BL | Wed, Nov 27, 2019 | 54.39 | 54.39 | 53.50 | 53.96 | 775 | NASDAQ | BL | Tue, Nov 26, 2019 | 54.21 | 54.80 | 53.82 | 54.02 | 774 | NASDAQ | BL | Mon, Nov 25, 2019 | 53.15 | 55.00 | 53.15 | 54.24 | 773 | NASDAQ | BL | Fri, Nov 22, 2019 | 52.60 | 53.25 | 52.35 | 52.99 | 772 | NASDAQ | BL | Thu, Nov 21, 2019 | 53.19 | 53.97 | 52.57 | 52.70 | 771 | NASDAQ | BL | Wed, Nov 20, 2019 | 53.00 | 54.00 | 52.42 | 53.19 | 770 | NASDAQ | BL | Tue, Nov 19, 2019 | 52.90 | 53.40 | 52.23 | 53.09 | 769 | NASDAQ | BL | Mon, Nov 18, 2019 | 51.76 | 53.10 | 51.76 | 52.88 | 768 | NASDAQ | BL | Fri, Nov 15, 2019 | 51.09 | 52.62 | 50.77 | 52.46 | 767 | NASDAQ | BL | Thu, Nov 14, 2019 | 50.48 | 51.06 | 50.06 | 50.79 | 766 | NASDAQ | BL | Wed, Nov 13, 2019 | 50.02 | 50.56 | 49.20 | 50.47 | 765 | NASDAQ | BL | Tue, Nov 12, 2019 | 49.53 | 50.59 | 49.34 | 50.40 | 764 | NASDAQ | BL | Mon, Nov 11, 2019 | 48.88 | 50.35 | 48.03 | 49.65 | 763 | NASDAQ | BL | Fri, Nov 8, 2019 | 49.67 | 50.00 | 47.59 | 49.50 | 762 | NASDAQ | BL | Thu, Nov 7, 2019 | 51.01 | 52.62 | 48.40 | 49.71 | 761 | NASDAQ | BL | Wed, Nov 6, 2019 | 47.23 | 48.11 | 46.47 | 47.50 | 760 | NASDAQ | BL | Tue, Nov 5, 2019 | 47.16 | 47.36 | 46.23 | 47.23 | 759 | NASDAQ | BL | Mon, Nov 4, 2019 | 47.19 | 47.55 | 46.06 | 46.78 | 758 | NASDAQ | BL | Fri, Nov 1, 2019 | 47.01 | 47.52 | 46.01 | 46.76 | 757 | NASDAQ | BL | Thu, Oct 31, 2019 | 47.30 | 47.67 | 46.49 | 46.74 | 756 | NASDAQ | BL | Wed, Oct 30, 2019 | 47.04 | 47.92 | 46.53 | 47.64 | 755 | NASDAQ | BL | Tue, Oct 29, 2019 | 47.56 | 48.17 | 46.51 | 46.78 | 754 | NASDAQ | BL | Mon, Oct 28, 2019 | 48.16 | 48.48 | 47.33 | 47.65 | 753 | NASDAQ | BL | Fri, Oct 25, 2019 | 48.08 | 48.33 | 47.23 | 47.86 | 752 | NASDAQ | BL | Thu, Oct 24, 2019 | 46.83 | 48.19 | 46.32 | 48.15 | 751 | NASDAQ | BL | Wed, Oct 23, 2019 | 46.05 | 47.72 | 46.05 | 46.37 | 750 | NASDAQ | BL | Tue, Oct 22, 2019 | 47.48 | 48.07 | 45.89 | 46.14 | 749 | NASDAQ | BL | Mon, Oct 21, 2019 | 46.93 | 47.77 | 46.36 | 47.55 | 748 | NASDAQ | BL | Fri, Oct 18, 2019 | 46.51 | 46.97 | 45.05 | 46.36 | 747 | NASDAQ | BL | Thu, Oct 17, 2019 | 47.00 | 47.25 | 46.53 | 46.83 | 746 | NASDAQ | BL | Wed, Oct 16, 2019 | 48.23 | 48.23 | 46.61 | 46.79 | 745 | NASDAQ | BL | Tue, Oct 15, 2019 | 48.30 | 49.06 | 48.18 | 48.54 | 744 | NASDAQ | BL | Mon, Oct 14, 2019 | 47.55 | 48.52 | 47.09 | 48.28 | 743 | NASDAQ | BL | Fri, Oct 11, 2019 | 47.20 | 48.74 | 47.03 | 47.83 | 742 | NASDAQ | BL | Thu, Oct 10, 2019 | 47.43 | 47.70 | 46.19 | 46.51 | 741 | NASDAQ | BL | Wed, Oct 9, 2019 | 47.07 | 48.04 | 46.84 | 47.46 | 740 | NASDAQ | BL | Tue, Oct 8, 2019 | 47.37 | 47.58 | 46.37 | 46.77 | 739 | NASDAQ | BL | Mon, Oct 7, 2019 | 47.81 | 48.27 | 47.18 | 47.80 | 738 | NASDAQ | BL | Fri, Oct 4, 2019 | 48.00 | 48.58 | 46.76 | 47.50 | 737 | NASDAQ | BL | Thu, Oct 3, 2019 | 46.17 | 47.97 | 45.46 | 47.85 | 736 | NASDAQ | BL | Wed, Oct 2, 2019 | 46.62 | 46.81 | 45.31 | 46.15 | 735 | NASDAQ | BL | Tue, Oct 1, 2019 | 48.17 | 48.50 | 46.58 | 46.70 | 734 | NASDAQ | BL | Mon, Sep 30, 2019 | 47.38 | 48.17 | 46.67 | 47.81 | 733 | NASDAQ | BL | Fri, Sep 27, 2019 | 47.83 | 49.05 | 46.42 | 47.02 | 732 | NASDAQ | BL | Thu, Sep 26, 2019 | 47.58 | 47.79 | 46.49 | 47.68 | 731 | NASDAQ | BL | Wed, Sep 25, 2019 | 47.16 | 47.78 | 45.74 | 47.64 | 730 | NASDAQ | BL | Tue, Sep 24, 2019 | 48.07 | 48.14 | 46.64 | 47.41 | 729 | NASDAQ | BL | Mon, Sep 23, 2019 | 48.63 | 48.82 | 47.44 | 47.98 | 728 | NASDAQ | BL | Fri, Sep 20, 2019 | 49.91 | 50.60 | 48.21 | 48.62 | 727 | NASDAQ | BL | Thu, Sep 19, 2019 | 49.81 | 51.43 | 49.71 | 49.84 | 726 | NASDAQ | BL | Wed, Sep 18, 2019 | 50.38 | 50.58 | 48.78 | 50.27 | 725 | NASDAQ | BL | Tue, Sep 17, 2019 | 49.75 | 50.84 | 49.14 | 50.63 | 724 | NASDAQ | BL | Mon, Sep 16, 2019 | 48.20 | 50.09 | 47.80 | 49.49 | 723 | NASDAQ | BL | Fri, Sep 13, 2019 | 51.81 | 51.81 | 48.21 | 48.62 | 722 | NASDAQ | BL | Thu, Sep 12, 2019 | 50.95 | 52.18 | 50.39 | 51.86 | 721 | NASDAQ | BL | Wed, Sep 11, 2019 | 49.80 | 50.78 | 48.78 | 50.44 | 720 | NASDAQ | BL | Tue, Sep 10, 2019 | 47.32 | 49.54 | 46.63 | 49.52 | 719 | NASDAQ | BL | Mon, Sep 9, 2019 | 52.22 | 52.34 | 47.38 | 47.77 | 718 | NASDAQ | BL | Fri, Sep 6, 2019 | 52.70 | 53.31 | 51.70 | 51.82 | 717 | NASDAQ | BL | Thu, Sep 5, 2019 | 52.28 | 52.67 | 51.52 | 52.53 | 716 | NASDAQ | BL | Wed, Sep 4, 2019 | 51.81 | 52.47 | 51.35 | 51.99 | 715 | NASDAQ | BL | Tue, Sep 3, 2019 | 51.02 | 51.56 | 50.36 | 51.13 | 714 | NASDAQ | BL | Fri, Aug 30, 2019 | 51.91 | 51.99 | 50.38 | 50.93 | 713 | NASDAQ | BL | Thu, Aug 29, 2019 | 51.40 | 52.15 | 51.00 | 51.48 | 712 | NASDAQ | BL | Wed, Aug 28, 2019 | 49.95 | 50.69 | 48.67 | 50.50 | 711 | NASDAQ | BL | Tue, Aug 27, 2019 | 50.87 | 51.32 | 49.62 | 50.17 | 710 | NASDAQ | BL | Mon, Aug 26, 2019 | 50.63 | 50.63 | 49.33 | 50.42 | 709 | NASDAQ | BL | Fri, Aug 23, 2019 | 50.78 | 51.80 | 49.81 | 50.01 | 708 | NASDAQ | BL | Thu, Aug 22, 2019 | 50.78 | 51.39 | 50.17 | 50.77 | 707 | NASDAQ | BL | Wed, Aug 21, 2019 | 51.54 | 51.81 | 50.57 | 50.70 | 706 | NASDAQ | BL | Tue, Aug 20, 2019 | 51.30 | 51.56 | 50.59 | 51.04 | 705 | NASDAQ | BL | Mon, Aug 19, 2019 | 50.44 | 51.50 | 50.08 | 51.26 | 704 | NASDAQ | BL | Fri, Aug 16, 2019 | 50.79 | 51.15 | 49.92 | 50.01 | 703 | NASDAQ | BL | Thu, Aug 15, 2019 | 51.38 | 52.84 | 50.56 | 50.60 | 702 | NASDAQ | BL | Wed, Aug 14, 2019 | 51.56 | 52.15 | 50.86 | 50.89 | 701 | NASDAQ | BL | Tue, Aug 13, 2019 | 52.12 | 53.29 | 50.83 | 52.17 | 700 | NASDAQ | BL | Mon, Aug 12, 2019 | 51.71 | 52.90 | 51.55 | 52.53 | 699 | NASDAQ | BL | Fri, Aug 9, 2019 | 52.50 | 53.00 | 51.22 | 51.96 | 698 | NASDAQ | BL | Thu, Aug 8, 2019 | 53.05 | 55.00 | 53.04 | 53.38 | 697 | NASDAQ | BL | Wed, Aug 7, 2019 | 52.65 | 55.04 | 52.42 | 54.75 | 696 | NASDAQ | BL | Tue, Aug 6, 2019 | 53.80 | 54.83 | 52.69 | 53.25 | 695 | NASDAQ | BL | Mon, Aug 5, 2019 | 54.74 | 55.08 | 53.03 | 53.08 | 694 | NASDAQ | BL | Fri, Aug 2, 2019 | 50.00 | 56.29 | 48.91 | 56.01 | 693 | NASDAQ | BL | Thu, Aug 1, 2019 | 44.50 | 45.62 | 42.23 | 42.54 | 692 | NASDAQ | BL | Wed, Jul 31, 2019 | 45.45 | 45.70 | 43.91 | 44.60 | 691 | NASDAQ | BL | Tue, Jul 30, 2019 | 45.51 | 46.06 | 45.19 | 45.59 | 690 | NASDAQ | BL | Mon, Jul 29, 2019 | 47.20 | 47.21 | 45.07 | 45.63 | 689 | NASDAQ | BL | Fri, Jul 26, 2019 | 46.67 | 47.66 | 46.57 | 47.19 | 688 | NASDAQ | BL | Thu, Jul 25, 2019 | 48.05 | 48.23 | 46.42 | 46.46 | 687 | NASDAQ | BL | Wed, Jul 24, 2019 | 46.64 | 48.40 | 46.64 | 48.35 | 686 | NASDAQ | BL | Tue, Jul 23, 2019 | 47.92 | 47.92 | 46.37 | 47.05 | 685 | NASDAQ | BL | Mon, Jul 22, 2019 | 48.53 | 48.77 | 47.44 | 47.53 | 684 | NASDAQ | BL | Fri, Jul 19, 2019 | 49.12 | 49.55 | 48.24 | 48.26 | 683 | NASDAQ | BL | Thu, Jul 18, 2019 | 49.85 | 49.87 | 48.97 | 49.06 | 682 | NASDAQ | BL | Wed, Jul 17, 2019 | 49.23 | 50.37 | 49.19 | 49.73 | 681 | NASDAQ | BL | Tue, Jul 16, 2019 | 49.74 | 50.59 | 49.05 | 49.23 | 680 | NASDAQ | BL | Mon, Jul 15, 2019 | 49.70 | 50.09 | 49.11 | 49.57 | 679 | NASDAQ | BL | Fri, Jul 12, 2019 | 49.66 | 50.00 | 49.04 | 49.71 | 678 | NASDAQ | BL | Thu, Jul 11, 2019 | 49.61 | 49.70 | 48.91 | 49.32 | 677 | NASDAQ | BL | Wed, Jul 10, 2019 | 50.17 | 50.98 | 48.94 | 49.37 | 676 | NASDAQ | BL | Tue, Jul 9, 2019 | 48.79 | 50.30 | 48.52 | 49.57 | 675 | NASDAQ | BL | Mon, Jul 8, 2019 | 49.23 | 49.58 | 48.64 | 49.21 | 674 | NASDAQ | BL | Fri, Jul 5, 2019 | 49.40 | 49.59 | 48.16 | 49.54 | 673 | NASDAQ | BL | Wed, Jul 3, 2019 | 49.34 | 49.94 | 49.12 | 49.67 | 672 | NASDAQ | BL | Tue, Jul 2, 2019 | 48.73 | 49.83 | 46.63 | 49.26 | 671 | NASDAQ | BL | Mon, Jul 1, 2019 | 54.09 | 54.69 | 52.69 | 53.24 | 670 | NASDAQ | BL | Fri, Jun 28, 2019 | 53.72 | 54.59 | 53.13 | 53.51 | 669 | NASDAQ | BL | Thu, Jun 27, 2019 | 52.63 | 53.96 | 52.47 | 53.47 | 668 | NASDAQ | BL | Wed, Jun 26, 2019 | 52.86 | 54.26 | 51.64 | 51.72 | 667 | NASDAQ | BL | Tue, Jun 25, 2019 | 54.24 | 54.69 | 52.50 | 52.68 | 666 | NASDAQ | BL | Mon, Jun 24, 2019 | 55.00 | 55.25 | 53.80 | 53.93 | 665 | NASDAQ | BL | Fri, Jun 21, 2019 | 54.78 | 56.04 | 54.39 | 54.62 | 664 | NASDAQ | BL | Thu, Jun 20, 2019 | 53.47 | 55.16 | 53.47 | 55.06 | 663 | NASDAQ | BL | Wed, Jun 19, 2019 | 50.14 | 52.33 | 49.90 | 52.31 | 662 | NASDAQ | BL | Tue, Jun 18, 2019 | 50.71 | 51.02 | 50.10 | 50.20 | 661 | NASDAQ | BL | Mon, Jun 17, 2019 | 49.20 | 51.40 | 49.20 | 49.66 | 660 | NASDAQ | BL | Fri, Jun 14, 2019 | 50.36 | 50.36 | 48.89 | 48.96 | 659 | NASDAQ | BL | Thu, Jun 13, 2019 | 50.81 | 51.90 | 50.42 | 50.85 | 658 | NASDAQ | BL | Wed, Jun 12, 2019 | 49.44 | 50.46 | 49.02 | 50.39 | 657 | NASDAQ | BL | Tue, Jun 11, 2019 | 52.00 | 52.25 | 49.22 | 49.57 | 656 | NASDAQ | BL | Mon, Jun 10, 2019 | 51.46 | 53.59 | 51.43 | 51.58 | 655 | NASDAQ | BL | Fri, Jun 7, 2019 | 50.51 | 51.56 | 50.10 | 50.88 | 654 | NASDAQ | BL | Thu, Jun 6, 2019 | 50.00 | 50.71 | 48.72 | 50.35 | 653 | NASDAQ | BL | Wed, Jun 5, 2019 | 50.53 | 50.79 | 49.27 | 49.99 | 652 | NASDAQ | BL | Tue, Jun 4, 2019 | 49.34 | 50.88 | 48.50 | 50.52 | 651 | NASDAQ | BL | Mon, Jun 3, 2019 | 51.48 | 51.88 | 48.39 | 48.55 | 650 | NASDAQ | BL | Fri, May 31, 2019 | 51.21 | 52.12 | 50.70 | 51.41 | 649 | NASDAQ | BL | Thu, May 30, 2019 | 51.98 | 52.56 | 51.36 | 51.91 | 648 | NASDAQ | BL | Wed, May 29, 2019 | 52.51 | 53.00 | 51.34 | 51.71 | 647 | NASDAQ | BL | Tue, May 28, 2019 | 52.10 | 53.91 | 52.06 | 53.01 | 646 | NASDAQ | BL | Fri, May 24, 2019 | 51.46 | 52.71 | 51.40 | 51.85 | 645 | NASDAQ | BL | Thu, May 23, 2019 | 51.19 | 51.45 | 50.53 | 51.04 | 644 | NASDAQ | BL | Wed, May 22, 2019 | 51.67 | 52.99 | 51.03 | 52.17 | 643 | NASDAQ | BL | Tue, May 21, 2019 | 49.89 | 51.77 | 49.50 | 51.76 | 642 | NASDAQ | BL | Mon, May 20, 2019 | 49.88 | 50.56 | 48.59 | 50.46 | 641 | NASDAQ | BL | Fri, May 17, 2019 | 49.64 | 50.72 | 49.19 | 50.15 | 640 | NASDAQ | BL | Thu, May 16, 2019 | 48.86 | 50.47 | 48.86 | 50.19 | 639 | NASDAQ | BL | Wed, May 15, 2019 | 47.36 | 48.96 | 46.88 | 48.65 | 638 | NASDAQ | BL | Tue, May 14, 2019 | 47.21 | 48.09 | 47.07 | 47.75 | 637 | NASDAQ | BL | Mon, May 13, 2019 | 48.04 | 48.89 | 46.65 | 46.71 | 636 | NASDAQ | BL | Fri, May 10, 2019 | 48.25 | 50.08 | 47.80 | 50.04 | 635 | NASDAQ | BL | Thu, May 9, 2019 | 47.54 | 48.90 | 46.81 | 48.65 | 634 | NASDAQ | BL | Wed, May 8, 2019 | 47.62 | 48.53 | 47.36 | 47.96 | 633 | NASDAQ | BL | Tue, May 7, 2019 | 47.35 | 48.11 | 46.98 | 47.84 | 632 | NASDAQ | BL | Mon, May 6, 2019 | 48.31 | 49.46 | 47.68 | 48.26 | 631 | NASDAQ | BL | Fri, May 3, 2019 | 50.06 | 50.95 | 48.86 | 49.75 | 630 | NASDAQ | BL | Thu, May 2, 2019 | 51.66 | 53.40 | 51.41 | 53.28 | 629 | NASDAQ | BL | Wed, May 1, 2019 | 51.39 | 51.91 | 50.75 | 51.61 | 628 | NASDAQ | BL | Tue, Apr 30, 2019 | 50.26 | 51.18 | 50.11 | 51.08 | 627 | NASDAQ | BL | Mon, Apr 29, 2019 | 49.58 | 50.85 | 49.45 | 50.30 | 626 | NASDAQ | BL | Fri, Apr 26, 2019 | 48.63 | 49.41 | 48.40 | 49.40 | 625 | NASDAQ | BL | Thu, Apr 25, 2019 | 48.15 | 49.02 | 47.61 | 48.64 | 624 | NASDAQ | BL | Wed, Apr 24, 2019 | 48.47 | 48.63 | 47.83 | 48.00 | 623 | NASDAQ | BL | Tue, Apr 23, 2019 | 47.53 | 48.58 | 47.39 | 48.22 | 622 | NASDAQ | BL | Mon, Apr 22, 2019 | 47.38 | 48.16 | 47.16 | 47.32 | 621 | NASDAQ | BL | Thu, Apr 18, 2019 | 48.34 | 48.69 | 47.39 | 47.60 | 620 | NASDAQ | BL | Wed, Apr 17, 2019 | 49.00 | 49.00 | 47.72 | 48.60 | 619 | NASDAQ | BL | Tue, Apr 16, 2019 | 48.49 | 49.28 | 48.17 | 48.86 | 618 | NASDAQ | BL | Mon, Apr 15, 2019 | 47.02 | 48.39 | 47.02 | 48.23 | 617 | NASDAQ | BL | Fri, Apr 12, 2019 | 47.74 | 47.74 | 46.82 | 46.97 | 616 | NASDAQ | BL | Thu, Apr 11, 2019 | 47.24 | 47.75 | 46.90 | 47.44 | 615 | NASDAQ | BL | Wed, Apr 10, 2019 | 46.15 | 47.63 | 46.15 | 47.19 | 614 | NASDAQ | BL | Tue, Apr 9, 2019 | 46.01 | 46.73 | 45.84 | 46.16 | 613 | NASDAQ | BL | Mon, Apr 8, 2019 | 46.01 | 46.44 | 45.00 | 46.29 | 612 | NASDAQ | BL | Fri, Apr 5, 2019 | 45.32 | 46.50 | 45.06 | 46.33 | 611 | NASDAQ | BL | Thu, Apr 4, 2019 | 46.24 | 46.37 | 44.08 | 45.24 | 610 | NASDAQ | BL | Wed, Apr 3, 2019 | 45.85 | 46.65 | 45.74 | 46.12 | 609 | NASDAQ | BL | Tue, Apr 2, 2019 | 46.11 | 46.44 | 45.14 | 45.80 | 608 | NASDAQ | BL | Mon, Apr 1, 2019 | 46.84 | 47.17 | 45.88 | 46.10 | 607 | NASDAQ | BL | Fri, Mar 29, 2019 | 46.42 | 46.63 | 45.69 | 46.32 | 606 | NASDAQ | BL | Thu, Mar 28, 2019 | 45.60 | 46.07 | 44.69 | 46.00 | 605 | NASDAQ | BL | Wed, Mar 27, 2019 | 46.48 | 46.77 | 44.16 | 45.47 | 604 | NASDAQ | BL | Tue, Mar 26, 2019 | 47.90 | 48.04 | 46.25 | 46.81 | 603 | NASDAQ | BL | Mon, Mar 25, 2019 | 46.72 | 47.67 | 46.49 | 47.36 | 602 | NASDAQ | BL | Fri, Mar 22, 2019 | 48.47 | 48.65 | 46.20 | 47.05 | 601 | NASDAQ | BL | Thu, Mar 21, 2019 | 47.96 | 48.90 | 47.67 | 48.90 | 600 | NASDAQ | BL | Wed, Mar 20, 2019 | 47.78 | 48.41 | 47.19 | 48.12 | 599 | NASDAQ | BL | Tue, Mar 19, 2019 | 46.90 | 48.03 | 46.22 | 47.94 | 598 | NASDAQ | BL | Mon, Mar 18, 2019 | 47.42 | 48.14 | 46.23 | 46.70 | 597 | NASDAQ | BL | Fri, Mar 15, 2019 | 47.06 | 47.94 | 46.62 | 47.52 | 596 | NASDAQ | BL | Thu, Mar 14, 2019 | 47.08 | 47.83 | 45.73 | 46.83 | 595 | NASDAQ | BL | Wed, Mar 13, 2019 | 47.90 | 48.57 | 47.09 | 47.20 | 594 | NASDAQ | BL | Tue, Mar 12, 2019 | 47.51 | 48.17 | 46.83 | 47.79 | 593 | NASDAQ | BL | Mon, Mar 11, 2019 | 46.50 | 47.83 | 46.50 | 47.47 | 592 | NASDAQ | BL | Fri, Mar 8, 2019 | 46.36 | 47.30 | 45.89 | 46.37 | 591 | NASDAQ | BL | Thu, Mar 7, 2019 | 46.13 | 47.64 | 46.10 | 46.48 | 590 | NASDAQ | BL | Wed, Mar 6, 2019 | 48.19 | 48.49 | 46.33 | 46.34 | 589 | NASDAQ | BL | Tue, Mar 5, 2019 | 48.00 | 48.50 | 46.87 | 48.25 | 588 | NASDAQ | BL | Mon, Mar 4, 2019 | 51.96 | 52.50 | 49.55 | 49.85 | 587 | NASDAQ | BL | Fri, Mar 1, 2019 | 52.84 | 52.84 | 51.86 | 51.87 | 586 | NASDAQ | BL | Thu, Feb 28, 2019 | 53.98 | 53.98 | 52.20 | 52.34 | 585 | NASDAQ | BL | Wed, Feb 27, 2019 | 53.04 | 54.13 | 52.65 | 53.95 | 584 | NASDAQ | BL | Tue, Feb 26, 2019 | 52.38 | 53.31 | 52.16 | 53.25 | 583 | NASDAQ | BL | Mon, Feb 25, 2019 | 52.36 | 53.13 | 52.08 | 52.54 | 582 | NASDAQ | BL | Fri, Feb 22, 2019 | 51.17 | 52.25 | 50.56 | 52.16 | 581 | NASDAQ | BL | Thu, Feb 21, 2019 | 50.98 | 51.42 | 50.53 | 50.93 | 580 | NASDAQ | BL | Wed, Feb 20, 2019 | 50.78 | 51.57 | 49.48 | 51.28 | 579 | NASDAQ | BL | Tue, Feb 19, 2019 | 51.65 | 51.90 | 50.80 | 51.33 | 578 | NASDAQ | BL | Fri, Feb 15, 2019 | 50.04 | 52.96 | 47.66 | 51.49 | 577 | NASDAQ | BL | Thu, Feb 14, 2019 | 48.77 | 49.43 | 48.28 | 49.24 | 576 | NASDAQ | BL | Wed, Feb 13, 2019 | 48.60 | 48.91 | 48.20 | 48.45 | 575 | NASDAQ | BL | Tue, Feb 12, 2019 | 48.40 | 48.68 | 48.15 | 48.60 | 574 | NASDAQ | BL | Mon, Feb 11, 2019 | 48.04 | 48.17 | 47.39 | 47.82 | 573 | NASDAQ | BL | Fri, Feb 8, 2019 | 47.05 | 47.75 | 47.05 | 47.60 | 572 | NASDAQ | BL | Thu, Feb 7, 2019 | 47.67 | 48.27 | 46.61 | 47.55 | 571 | NASDAQ | BL | Wed, Feb 6, 2019 | 48.61 | 49.22 | 47.36 | 48.26 | 570 | NASDAQ | BL | Tue, Feb 5, 2019 | 48.72 | 49.45 | 48.33 | 48.55 | 569 | NASDAQ | BL | Mon, Feb 4, 2019 | 48.99 | 49.48 | 48.50 | 48.92 | 568 | NASDAQ | BL | Fri, Feb 1, 2019 | 47.93 | 49.19 | 47.73 | 48.53 | 567 | NASDAQ | BL | Thu, Jan 31, 2019 | 45.17 | 47.75 | 45.17 | 47.58 | 566 | NASDAQ | BL | Wed, Jan 30, 2019 | 44.45 | 45.35 | 44.17 | 45.13 | 565 | NASDAQ | BL | Tue, Jan 29, 2019 | 44.87 | 45.11 | 43.78 | 44.02 | 564 | NASDAQ | BL | Mon, Jan 28, 2019 | 44.95 | 45.38 | 44.49 | 45.02 | 563 | NASDAQ | BL | Fri, Jan 25, 2019 | 45.63 | 46.77 | 45.45 | 45.54 | 562 | NASDAQ | BL | Thu, Jan 24, 2019 | 44.49 | 45.54 | 44.09 | 45.06 | 561 | NASDAQ | BL | Wed, Jan 23, 2019 | 44.10 | 45.06 | 43.15 | 44.36 | 560 | NASDAQ | BL | Tue, Jan 22, 2019 | 44.70 | 45.69 | 43.32 | 43.98 | 559 | NASDAQ | BL | Fri, Jan 18, 2019 | 45.20 | 47.40 | 45.05 | 46.79 | 558 | NASDAQ | BL | Thu, Jan 17, 2019 | 44.21 | 45.51 | 44.21 | 45.10 | 557 | NASDAQ | BL | Wed, Jan 16, 2019 | 44.08 | 45.35 | 43.75 | 44.42 | 556 | NASDAQ | BL | Tue, Jan 15, 2019 | 41.97 | 44.24 | 41.97 | 44.20 | 555 | NASDAQ | BL | Mon, Jan 14, 2019 | 42.36 | 42.36 | 41.49 | 42.00 | 554 | NASDAQ | BL | Fri, Jan 11, 2019 | 42.88 | 43.18 | 42.25 | 42.67 | 553 | NASDAQ | BL | Thu, Jan 10, 2019 | 42.39 | 43.29 | 42.06 | 43.04 | 552 | NASDAQ | BL | Wed, Jan 9, 2019 | 43.08 | 43.22 | 42.09 | 42.80 | 551 | NASDAQ | BL | Tue, Jan 8, 2019 | 42.78 | 43.32 | 42.01 | 42.75 | 550 | NASDAQ | BL | Mon, Jan 7, 2019 | 40.62 | 42.83 | 40.20 | 42.49 | 549 | NASDAQ | BL | Fri, Jan 4, 2019 | 40.29 | 41.47 | 39.75 | 40.59 | 548 | NASDAQ | BL | Thu, Jan 3, 2019 | 40.23 | 40.99 | 38.40 | 39.43 | 547 | NASDAQ | BL | Wed, Jan 2, 2019 | 40.11 | 41.07 | 39.51 | 40.82 | 546 | NASDAQ | BL | Mon, Dec 31, 2018 | 40.52 | 41.49 | 40.21 | 40.95 | 545 | NASDAQ | BL | Fri, Dec 28, 2018 | 40.89 | 41.09 | 39.39 | 40.30 | 544 | NASDAQ | BL | Thu, Dec 27, 2018 | 39.40 | 40.64 | 38.92 | 40.57 | 543 | NASDAQ | BL | Wed, Dec 26, 2018 | 37.85 | 40.14 | 37.58 | 39.99 | 542 | NASDAQ | BL | Mon, Dec 24, 2018 | 38.14 | 38.37 | 36.85 | 37.38 | 541 | NASDAQ | BL | Fri, Dec 21, 2018 | 39.67 | 39.67 | 37.24 | 38.43 | 540 | NASDAQ | BL | Thu, Dec 20, 2018 | 39.50 | 40.40 | 37.88 | 39.35 | 539 | NASDAQ | BL | Wed, Dec 19, 2018 | 39.68 | 40.91 | 38.83 | 39.60 | 538 | NASDAQ | BL | Tue, Dec 18, 2018 | 38.98 | 40.13 | 38.98 | 39.65 | 537 | NASDAQ | BL | Mon, Dec 17, 2018 | 39.16 | 39.67 | 37.24 | 38.61 | 536 | NASDAQ | BL | Fri, Dec 14, 2018 | 39.07 | 40.19 | 38.30 | 39.51 | 535 | NASDAQ | BL | Thu, Dec 13, 2018 | 40.62 | 41.44 | 38.88 | 39.50 | 534 | NASDAQ | BL | Wed, Dec 12, 2018 | 40.61 | 41.30 | 39.74 | 40.38 | 533 | NASDAQ | BL | Tue, Dec 11, 2018 | 41.02 | 41.93 | 39.37 | 39.73 | 532 | NASDAQ | BL | Mon, Dec 10, 2018 | 39.60 | 41.07 | 39.58 | 40.40 | 531 | NASDAQ | BL | Fri, Dec 7, 2018 | 41.15 | 41.87 | 39.06 | 39.79 | 530 | NASDAQ | BL | Thu, Dec 6, 2018 | 40.95 | 41.72 | 40.00 | 41.61 | 529 | NASDAQ | BL | Tue, Dec 4, 2018 | 43.11 | 43.55 | 41.20 | 41.84 | 528 | NASDAQ | BL | Mon, Dec 3, 2018 | 44.18 | 44.18 | 42.26 | 43.61 | 527 | NASDAQ | BL | Fri, Nov 30, 2018 | 42.60 | 43.77 | 41.84 | 42.87 | 526 | NASDAQ | BL | Thu, Nov 29, 2018 | 41.63 | 43.17 | 41.30 | 42.60 | 525 | NASDAQ | BL | Wed, Nov 28, 2018 | 39.56 | 42.10 | 39.11 | 41.83 | 524 | NASDAQ | BL | Tue, Nov 27, 2018 | 39.31 | 39.87 | 38.52 | 39.04 | 523 | NASDAQ | BL | Mon, Nov 26, 2018 | 39.41 | 40.47 | 39.04 | 39.69 | 522 | NASDAQ | BL | Fri, Nov 23, 2018 | 38.35 | 39.50 | 38.31 | 38.85 | 521 | NASDAQ | BL | Wed, Nov 21, 2018 | 36.99 | 39.39 | 36.72 | 38.77 | 520 | NASDAQ | BL | Tue, Nov 20, 2018 | 34.84 | 36.92 | 34.01 | 36.38 | 519 | NASDAQ | BL | Mon, Nov 19, 2018 | 37.00 | 37.72 | 35.06 | 35.61 | 518 | NASDAQ | BL | Fri, Nov 16, 2018 | 38.51 | 38.73 | 36.96 | 36.99 | 517 | NASDAQ | BL | Thu, Nov 15, 2018 | 38.81 | 39.78 | 37.85 | 39.04 | 516 | NASDAQ | BL | Wed, Nov 14, 2018 | 41.22 | 41.75 | 38.70 | 38.80 | 515 | NASDAQ | BL | Tue, Nov 13, 2018 | 40.55 | 41.83 | 40.20 | 40.61 | 514 | NASDAQ | BL | Mon, Nov 12, 2018 | 42.00 | 42.33 | 40.49 | 40.54 | 513 | NASDAQ | BL | Fri, Nov 9, 2018 | 42.66 | 42.71 | 40.41 | 42.12 | 512 | NASDAQ | BL | Thu, Nov 8, 2018 | 45.00 | 45.76 | 43.27 | 43.32 | 511 | NASDAQ | BL | Wed, Nov 7, 2018 | 41.52 | 45.41 | 41.52 | 45.18 | 510 | NASDAQ | BL | Tue, Nov 6, 2018 | 42.01 | 42.82 | 40.70 | 41.15 | 509 | NASDAQ | BL | Mon, Nov 5, 2018 | 42.69 | 43.57 | 41.72 | 41.87 | 508 | NASDAQ | BL | Fri, Nov 2, 2018 | 46.48 | 46.76 | 41.65 | 42.51 | 507 | NASDAQ | BL | Thu, Nov 1, 2018 | 46.61 | 47.19 | 45.00 | 47.01 | 506 | NASDAQ | BL | Wed, Oct 31, 2018 | 46.04 | 47.63 | 45.70 | 46.38 | 505 | NASDAQ | BL | Tue, Oct 30, 2018 | 41.84 | 45.26 | 41.71 | 45.20 | 504 | NASDAQ | BL | Mon, Oct 29, 2018 | 43.85 | 44.60 | 40.90 | 41.81 | 503 | NASDAQ | BL | Fri, Oct 26, 2018 | 42.17 | 43.33 | 40.95 | 42.66 | 502 | NASDAQ | BL | Thu, Oct 25, 2018 | 42.13 | 43.69 | 42.12 | 43.25 | 501 | NASDAQ | BL | Wed, Oct 24, 2018 | 43.75 | 44.04 | 41.40 | 41.62 | 500 | NASDAQ | BL | Tue, Oct 23, 2018 | 43.96 | 44.01 | 42.77 | 43.76 | 499 | NASDAQ | BL | Mon, Oct 22, 2018 | 43.45 | 44.89 | 42.43 | 44.47 | 498 | NASDAQ | BL | Fri, Oct 19, 2018 | 44.66 | 45.85 | 43.30 | 43.40 | 497 | NASDAQ | BL | Thu, Oct 18, 2018 | 45.12 | 45.83 | 44.40 | 44.78 | 496 | NASDAQ | BL | Wed, Oct 17, 2018 | 45.16 | 45.60 | 44.31 | 45.59 | 495 | NASDAQ | BL | Tue, Oct 16, 2018 | 43.98 | 45.69 | 43.94 | 45.43 | 494 | NASDAQ | BL | Mon, Oct 15, 2018 | 44.67 | 44.79 | 43.05 | 43.22 | 493 | NASDAQ | BL | Fri, Oct 12, 2018 | 44.41 | 45.86 | 44.41 | 44.77 | 492 | NASDAQ | BL | Thu, Oct 11, 2018 | 42.48 | 44.26 | 42.48 | 43.32 | 491 | NASDAQ | BL | Wed, Oct 10, 2018 | 46.13 | 46.14 | 42.84 | 42.97 | 490 | NASDAQ | BL | Tue, Oct 9, 2018 | 47.90 | 49.08 | 46.02 | 46.12 | 489 | NASDAQ | BL | Mon, Oct 8, 2018 | 50.52 | 50.56 | 47.08 | 48.24 | 488 | NASDAQ | BL | Fri, Oct 5, 2018 | 52.85 | 53.59 | 49.89 | 50.87 | 487 | NASDAQ | BL | Thu, Oct 4, 2018 | 53.54 | 53.67 | 52.09 | 52.72 | 486 | NASDAQ | BL | Wed, Oct 3, 2018 | 52.65 | 54.02 | 52.30 | 53.70 | 485 | NASDAQ | BL | Tue, Oct 2, 2018 | 55.47 | 55.47 | 52.25 | 52.33 | 484 | NASDAQ | BL | Mon, Oct 1, 2018 | 56.87 | 56.87 | 55.15 | 55.49 | 483 | NASDAQ | BL | Fri, Sep 28, 2018 | 55.76 | 56.92 | 54.93 | 56.47 | 482 | NASDAQ | BL | Thu, Sep 27, 2018 | 57.15 | 57.90 | 55.95 | 55.99 | 481 | NASDAQ | BL | Wed, Sep 26, 2018 | 57.57 | 58.11 | 56.53 | 56.95 | 480 | NASDAQ | BL | Tue, Sep 25, 2018 | 55.93 | 57.83 | 55.84 | 57.09 | 479 | NASDAQ | BL | Mon, Sep 24, 2018 | 54.96 | 56.23 | 54.41 | 55.79 | 478 | NASDAQ | BL | Fri, Sep 21, 2018 | 55.45 | 56.26 | 55.16 | 55.40 | 477 | NASDAQ | BL | Thu, Sep 20, 2018 | 54.60 | 55.80 | 53.70 | 55.44 | 476 | NASDAQ | BL | Wed, Sep 19, 2018 | 55.49 | 55.76 | 54.14 | 54.44 | 475 | NASDAQ | BL | Tue, Sep 18, 2018 | 55.53 | 55.83 | 54.96 | 55.54 | 474 | NASDAQ | BL | Mon, Sep 17, 2018 | 56.50 | 56.50 | 54.45 | 54.73 | 473 | NASDAQ | BL | Fri, Sep 14, 2018 | 54.70 | 57.09 | 54.52 | 56.59 | 472 | NASDAQ | BL | Thu, Sep 13, 2018 | 55.61 | 55.70 | 54.03 | 54.29 | 471 | NASDAQ | BL | Wed, Sep 12, 2018 | 55.68 | 55.68 | 54.36 | 54.90 | 470 | NASDAQ | BL | Tue, Sep 11, 2018 | 55.40 | 56.27 | 55.09 | 55.81 | 469 | NASDAQ | BL | Mon, Sep 10, 2018 | 55.23 | 56.03 | 54.32 | 55.52 | 468 | NASDAQ | BL | Fri, Sep 7, 2018 | 53.91 | 56.44 | 53.58 | 55.04 | 467 | NASDAQ | BL | Thu, Sep 6, 2018 | 52.60 | 54.64 | 52.32 | 54.54 | 466 | NASDAQ | BL | Wed, Sep 5, 2018 | 53.21 | 53.37 | 51.28 | 52.64 | 465 | NASDAQ | BL | Tue, Sep 4, 2018 | 52.77 | 53.32 | 51.81 | 53.26 | 464 | NASDAQ | BL | Fri, Aug 31, 2018 | 52.11 | 52.85 | 51.71 | 52.76 | 463 | NASDAQ | BL | Thu, Aug 30, 2018 | 52.71 | 53.03 | 51.91 | 52.41 | 462 | NASDAQ | BL | Wed, Aug 29, 2018 | 52.64 | 53.76 | 52.44 | 52.63 | 461 | NASDAQ | BL | Tue, Aug 28, 2018 | 52.50 | 52.70 | 51.65 | 52.45 | 460 | NASDAQ | BL | Mon, Aug 27, 2018 | 51.98 | 52.69 | 51.00 | 52.20 | 459 | NASDAQ | BL | Fri, Aug 24, 2018 | 49.95 | 51.95 | 49.95 | 51.49 | 458 | NASDAQ | BL | Thu, Aug 23, 2018 | 49.14 | 51.18 | 48.69 | 49.92 | 457 | NASDAQ | BL | Wed, Aug 22, 2018 | 48.64 | 49.90 | 48.64 | 49.08 | 456 | NASDAQ | BL | Tue, Aug 21, 2018 | 48.12 | 49.52 | 48.12 | 48.67 | 455 | NASDAQ | BL | Mon, Aug 20, 2018 | 46.78 | 48.10 | 46.31 | 47.92 | 454 | NASDAQ | BL | Fri, Aug 17, 2018 | 46.47 | 46.88 | 45.99 | 46.56 | 453 | NASDAQ | BL | Thu, Aug 16, 2018 | 47.21 | 48.01 | 46.50 | 46.64 | 452 | NASDAQ | BL | Wed, Aug 15, 2018 | 46.88 | 47.20 | 46.10 | 46.99 | 451 | NASDAQ | BL | Tue, Aug 14, 2018 | 46.83 | 47.20 | 46.29 | 47.00 | 450 | NASDAQ | BL | Mon, Aug 13, 2018 | 48.17 | 48.17 | 46.47 | 46.58 | 449 | NASDAQ | BL | Fri, Aug 10, 2018 | 47.06 | 48.18 | 46.82 | 47.64 | 448 | NASDAQ | BL | Thu, Aug 9, 2018 | 48.47 | 49.11 | 47.72 | 47.75 | 447 | NASDAQ | BL | Wed, Aug 8, 2018 | 48.77 | 49.21 | 48.37 | 48.54 | 446 | NASDAQ | BL | Tue, Aug 7, 2018 | 47.58 | 49.17 | 47.19 | 49.04 | 445 | NASDAQ | BL | Mon, Aug 6, 2018 | 47.00 | 48.52 | 46.23 | 48.25 | 444 | NASDAQ | BL | Fri, Aug 3, 2018 | 45.08 | 49.26 | 45.00 | 47.07 | 443 | NASDAQ | BL | Thu, Aug 2, 2018 | 43.35 | 46.25 | 43.35 | 45.54 | 442 | NASDAQ | BL | Wed, Aug 1, 2018 | 42.85 | 43.60 | 42.83 | 43.28 | 441 | NASDAQ | BL | Tue, Jul 31, 2018 | 43.90 | 44.10 | 42.54 | 42.70 | 440 | NASDAQ | BL | Mon, Jul 30, 2018 | 46.25 | 46.48 | 43.60 | 43.69 | 439 | NASDAQ | BL | Fri, Jul 27, 2018 | 47.66 | 48.26 | 46.09 | 46.40 | 438 | NASDAQ | BL | Thu, Jul 26, 2018 | 47.79 | 48.13 | 47.02 | 47.49 | 437 | NASDAQ | BL | Wed, Jul 25, 2018 | 46.51 | 48.13 | 46.51 | 47.92 | 436 | NASDAQ | BL | Tue, Jul 24, 2018 | 48.02 | 48.60 | 46.41 | 46.62 | 435 | NASDAQ | BL | Mon, Jul 23, 2018 | 46.84 | 48.15 | 46.36 | 47.90 | 434 | NASDAQ | BL | Fri, Jul 20, 2018 | 47.05 | 47.17 | 46.59 | 47.03 | 433 | NASDAQ | BL | Thu, Jul 19, 2018 | 46.71 | 47.13 | 46.45 | 46.90 | 432 | NASDAQ | BL | Wed, Jul 18, 2018 | 47.25 | 47.80 | 46.77 | 47.00 | 431 | NASDAQ | BL | Tue, Jul 17, 2018 | 46.44 | 47.53 | 46.17 | 47.20 | 430 | NASDAQ | BL | Mon, Jul 16, 2018 | 47.12 | 47.46 | 46.37 | 46.64 | 429 | NASDAQ | BL | Fri, Jul 13, 2018 | 47.08 | 47.35 | 46.52 | 46.96 | 428 | NASDAQ | BL | Thu, Jul 12, 2018 | 45.40 | 47.20 | 45.40 | 47.17 | 427 | NASDAQ | BL | Wed, Jul 11, 2018 | 44.95 | 45.44 | 44.25 | 45.30 | 426 | NASDAQ | BL | Tue, Jul 10, 2018 | 45.41 | 46.25 | 45.15 | 45.31 | 425 | NASDAQ | BL | Mon, Jul 9, 2018 | 45.56 | 45.94 | 44.52 | 45.24 | 424 | NASDAQ | BL | Fri, Jul 6, 2018 | 44.78 | 45.70 | 44.64 | 45.18 | 423 | NASDAQ | BL | Thu, Jul 5, 2018 | 45.16 | 45.26 | 44.07 | 44.92 | 422 | NASDAQ | BL | Tue, Jul 3, 2018 | 44.49 | 44.99 | 43.92 | 44.74 | 421 | NASDAQ | BL | Mon, Jul 2, 2018 | 43.11 | 44.45 | 43.04 | 44.45 | 420 | NASDAQ | BL | Fri, Jun 29, 2018 | 44.09 | 44.23 | 42.98 | 43.43 | 419 | NASDAQ | BL | Thu, Jun 28, 2018 | 42.77 | 44.10 | 42.39 | 43.95 | 418 | NASDAQ | BL | Wed, Jun 27, 2018 | 44.35 | 44.64 | 42.79 | 42.82 | 417 | NASDAQ | BL | Tue, Jun 26, 2018 | 44.55 | 45.32 | 44.21 | 44.29 | 416 | NASDAQ | BL | Mon, Jun 25, 2018 | 46.56 | 46.96 | 44.23 | 44.55 | 415 | NASDAQ | BL | Fri, Jun 22, 2018 | 48.19 | 49.34 | 46.55 | 46.90 | 414 | NASDAQ | BL | Thu, Jun 21, 2018 | 49.50 | 49.81 | 47.70 | 48.03 | 413 | NASDAQ | BL | Wed, Jun 20, 2018 | 48.68 | 49.50 | 48.22 | 49.12 | 412 | NASDAQ | BL | Tue, Jun 19, 2018 | 49.03 | 49.27 | 47.68 | 48.47 | 411 | NASDAQ | BL | Mon, Jun 18, 2018 | 49.63 | 49.79 | 48.64 | 49.27 | 410 | NASDAQ | BL | Fri, Jun 15, 2018 | 48.56 | 49.97 | 48.33 | 49.79 | 409 | NASDAQ | BL | Thu, Jun 14, 2018 | 48.94 | 50.31 | 48.42 | 48.86 | 408 | NASDAQ | BL | Wed, Jun 13, 2018 | 47.63 | 49.86 | 47.51 | 48.91 | 407 | NASDAQ | BL | Tue, Jun 12, 2018 | 44.42 | 47.78 | 44.20 | 47.48 | 406 | NASDAQ | BL | Mon, Jun 11, 2018 | 43.76 | 44.61 | 43.57 | 44.55 | 405 | NASDAQ | BL | Fri, Jun 8, 2018 | 42.90 | 44.04 | 42.57 | 43.62 | 404 | NASDAQ | BL | Thu, Jun 7, 2018 | 44.50 | 44.65 | 42.59 | 42.90 | 403 | NASDAQ | BL | Wed, Jun 6, 2018 | 43.91 | 44.45 | 43.37 | 44.42 | 402 | NASDAQ | BL | Tue, Jun 5, 2018 | 43.87 | 44.65 | 43.66 | 43.73 | 401 | NASDAQ | BL | Mon, Jun 4, 2018 | 42.57 | 44.02 | 42.57 | 43.97 | 400 | NASDAQ | BL | Fri, Jun 1, 2018 | 41.79 | 42.81 | 41.59 | 42.64 | 399 | NASDAQ | BL | Thu, May 31, 2018 | 40.56 | 41.63 | 40.42 | 41.62 | 398 | NASDAQ | BL | Wed, May 30, 2018 | 40.67 | 41.13 | 40.01 | 40.57 | 397 | NASDAQ | BL | Tue, May 29, 2018 | 40.24 | 40.46 | 39.69 | 40.38 | 396 | NASDAQ | BL | Fri, May 25, 2018 | 40.37 | 40.83 | 40.11 | 40.24 | 395 | NASDAQ | BL | Thu, May 24, 2018 | 39.99 | 40.49 | 39.79 | 40.37 | 394 | NASDAQ | BL | Wed, May 23, 2018 | 39.69 | 40.45 | 39.08 | 39.96 | 393 | NASDAQ | BL | Tue, May 22, 2018 | 41.89 | 41.99 | 40.93 | 40.93 | 392 | NASDAQ | BL | Mon, May 21, 2018 | 41.10 | 41.66 | 41.02 | 41.63 | 391 | NASDAQ | BL | Fri, May 18, 2018 | 39.52 | 41.38 | 39.08 | 41.14 | 390 | NASDAQ | BL | Thu, May 17, 2018 | 39.65 | 40.08 | 39.06 | 39.52 | 389 | NASDAQ | BL | Wed, May 16, 2018 | 40.14 | 40.21 | 39.41 | 39.65 | 388 | NASDAQ | BL | Tue, May 15, 2018 | 40.44 | 40.44 | 39.01 | 39.97 | 387 | NASDAQ | BL | Mon, May 14, 2018 | 41.79 | 42.11 | 40.44 | 40.48 | 386 | NASDAQ | BL | Fri, May 11, 2018 | 42.28 | 42.48 | 41.53 | 41.60 | 385 | NASDAQ | BL | Thu, May 10, 2018 | 41.55 | 42.60 | 41.23 | 42.47 | 384 | NASDAQ | BL | Wed, May 9, 2018 | 40.48 | 41.39 | 40.36 | 41.37 | 383 | NASDAQ | BL | Tue, May 8, 2018 | 40.50 | 41.01 | 40.17 | 40.50 | 382 | NASDAQ | BL | Mon, May 7, 2018 | 41.07 | 41.34 | 40.42 | 40.74 | 381 | NASDAQ | BL | Fri, May 4, 2018 | 40.70 | 41.70 | 37.84 | 40.82 | 380 | NASDAQ | BL | Thu, May 3, 2018 | 41.80 | 43.17 | 41.42 | 42.84 | 379 | NASDAQ | BL | Wed, May 2, 2018 | 41.75 | 42.17 | 41.53 | 42.01 | 378 | NASDAQ | BL | Tue, May 1, 2018 | 41.50 | 41.70 | 40.62 | 41.57 | 377 | NASDAQ | BL | Mon, Apr 30, 2018 | 41.08 | 41.72 | 40.90 | 41.40 | 376 | NASDAQ | BL | Fri, Apr 27, 2018 | 41.45 | 41.45 | 40.66 | 40.97 | 375 | NASDAQ | BL | Thu, Apr 26, 2018 | 41.21 | 41.67 | 40.97 | 41.31 | 374 | NASDAQ | BL | Wed, Apr 25, 2018 | 40.95 | 41.24 | 39.81 | 41.04 | 373 | NASDAQ | BL | Tue, Apr 24, 2018 | 41.27 | 41.55 | 40.59 | 41.05 | 372 | NASDAQ | BL | Mon, Apr 23, 2018 | 41.08 | 41.68 | 40.73 | 40.97 | 371 | NASDAQ | BL | Fri, Apr 20, 2018 | 41.24 | 41.53 | 40.62 | 41.06 | 370 | NASDAQ | BL | Thu, Apr 19, 2018 | 41.11 | 41.59 | 40.88 | 41.46 | 369 | NASDAQ | BL | Wed, Apr 18, 2018 | 41.37 | 41.75 | 41.11 | 41.25 | 368 | NASDAQ | BL | Tue, Apr 17, 2018 | 40.83 | 41.54 | 40.80 | 41.36 | 367 | NASDAQ | BL | Mon, Apr 16, 2018 | 40.54 | 40.89 | 40.19 | 40.61 | 366 | NASDAQ | BL | Fri, Apr 13, 2018 | 40.26 | 40.30 | 39.63 | 40.24 | 365 | NASDAQ | BL | Thu, Apr 12, 2018 | 39.96 | 40.24 | 39.21 | 40.05 | 364 | NASDAQ | BL | Wed, Apr 11, 2018 | 39.18 | 39.63 | 38.52 | 39.63 | 363 | NASDAQ | BL | Tue, Apr 10, 2018 | 38.43 | 39.37 | 38.13 | 39.29 | 362 | NASDAQ | BL | Mon, Apr 9, 2018 | 38.45 | 38.86 | 38.22 | 38.26 | 361 | NASDAQ | BL | Fri, Apr 6, 2018 | 38.35 | 39.04 | 37.87 | 38.33 | 360 | NASDAQ | BL | Thu, Apr 5, 2018 | 40.27 | 40.27 | 38.66 | 38.78 | 359 | NASDAQ | BL | Wed, Apr 4, 2018 | 38.09 | 38.95 | 37.95 | 38.81 | 358 | NASDAQ | BL | Tue, Apr 3, 2018 | 38.41 | 38.54 | 37.86 | 38.46 | 357 | NASDAQ | BL | Mon, Apr 2, 2018 | 38.82 | 38.93 | 37.87 | 38.00 | 356 | NASDAQ | BL | Thu, Mar 29, 2018 | 38.97 | 39.73 | 38.83 | 39.21 | 355 | NASDAQ | BL | Wed, Mar 28, 2018 | 38.95 | 39.53 | 38.52 | 38.95 | 354 | NASDAQ | BL | Tue, Mar 27, 2018 | 39.80 | 39.80 | 38.74 | 38.95 | 353 | NASDAQ | BL | Mon, Mar 26, 2018 | 39.11 | 39.74 | 38.45 | 39.55 | 352 | NASDAQ | BL | Fri, Mar 23, 2018 | 39.48 | 39.80 | 38.64 | 38.64 | 351 | NASDAQ | BL | Thu, Mar 22, 2018 | 39.76 | 40.19 | 39.29 | 39.47 | 350 | NASDAQ | BL | Wed, Mar 21, 2018 | 39.53 | 40.35 | 39.27 | 40.02 | 349 | NASDAQ | BL | Tue, Mar 20, 2018 | 38.45 | 39.80 | 38.24 | 39.62 | 348 | NASDAQ | BL | Mon, Mar 19, 2018 | 39.01 | 39.29 | 38.03 | 38.39 | 347 | NASDAQ | BL | Fri, Mar 16, 2018 | 39.97 | 40.45 | 39.41 | 40.40 | 346 | NASDAQ | BL | Thu, Mar 15, 2018 | 40.29 | 40.67 | 39.28 | 39.70 | 345 | NASDAQ | BL | Wed, Mar 14, 2018 | 40.03 | 40.95 | 39.60 | 40.15 | 344 | NASDAQ | BL | Tue, Mar 13, 2018 | 40.92 | 41.22 | 39.98 | 40.00 | 343 | NASDAQ | BL | Mon, Mar 12, 2018 | 44.53 | 45.00 | 43.65 | 43.67 | 342 | NASDAQ | BL | Fri, Mar 9, 2018 | 44.50 | 44.98 | 43.96 | 44.31 | 341 | NASDAQ | BL | Thu, Mar 8, 2018 | 44.38 | 45.00 | 44.03 | 44.45 | 340 | NASDAQ | BL | Wed, Mar 7, 2018 | 44.10 | 44.57 | 42.79 | 44.24 | 339 | NASDAQ | BL | Tue, Mar 6, 2018 | 44.40 | 45.00 | 43.96 | 44.41 | 338 | NASDAQ | BL | Mon, Mar 5, 2018 | 43.86 | 44.78 | 42.73 | 44.27 | 337 | NASDAQ | BL | Fri, Mar 2, 2018 | 43.48 | 45.19 | 42.52 | 45.05 | 336 | NASDAQ | BL | Thu, Mar 1, 2018 | 44.13 | 44.13 | 42.90 | 43.81 | 335 | NASDAQ | BL | Wed, Feb 28, 2018 | 43.30 | 44.71 | 43.07 | 44.00 | 334 | NASDAQ | BL | Tue, Feb 27, 2018 | 41.59 | 43.48 | 41.40 | 43.18 | 333 | NASDAQ | BL | Mon, Feb 26, 2018 | 40.00 | 41.79 | 39.99 | 41.37 | 332 | NASDAQ | BL | Fri, Feb 23, 2018 | 40.58 | 40.74 | 39.53 | 40.19 | 331 | NASDAQ | BL | Thu, Feb 22, 2018 | 40.30 | 41.00 | 40.21 | 40.31 | 330 | NASDAQ | BL | Wed, Feb 21, 2018 | 40.79 | 41.47 | 40.27 | 40.29 | 329 | NASDAQ | BL | Tue, Feb 20, 2018 | 38.55 | 41.38 | 38.26 | 40.75 | 328 | NASDAQ | BL | Fri, Feb 16, 2018 | 37.15 | 39.64 | 36.70 | 39.04 | 327 | NASDAQ | BL | Thu, Feb 15, 2018 | 33.60 | 34.89 | 33.31 | 34.65 | 326 | NASDAQ | BL | Wed, Feb 14, 2018 | 32.88 | 34.00 | 32.88 | 33.51 | 325 | NASDAQ | BL | Tue, Feb 13, 2018 | 33.19 | 33.40 | 32.51 | 33.13 | 324 | NASDAQ | BL | Mon, Feb 12, 2018 | 32.70 | 33.69 | 32.50 | 33.50 | 323 | NASDAQ | BL | Fri, Feb 9, 2018 | 33.03 | 33.37 | 32.08 | 32.57 | 322 | NASDAQ | BL | Thu, Feb 8, 2018 | 33.38 | 33.54 | 32.65 | 32.77 | 321 | NASDAQ | BL | Wed, Feb 7, 2018 | 32.50 | 33.60 | 32.50 | 33.33 | 320 | NASDAQ | BL | Tue, Feb 6, 2018 | 32.00 | 32.80 | 32.00 | 32.60 | 319 | NASDAQ | BL | Mon, Feb 5, 2018 | 33.00 | 33.23 | 32.14 | 32.38 | 318 | NASDAQ | BL | Fri, Feb 2, 2018 | 32.93 | 33.25 | 32.20 | 32.98 | 317 | NASDAQ | BL | Thu, Feb 1, 2018 | 33.11 | 33.85 | 32.96 | 33.22 | 316 | NASDAQ | BL | Wed, Jan 31, 2018 | 32.99 | 33.39 | 32.81 | 33.23 | 315 | NASDAQ | BL | Tue, Jan 30, 2018 | 32.68 | 33.12 | 32.51 | 32.81 | 314 | NASDAQ | BL | Mon, Jan 29, 2018 | 33.21 | 33.48 | 31.53 | 32.94 | 313 | NASDAQ | BL | Fri, Jan 26, 2018 | 33.47 | 34.13 | 32.12 | 33.62 | 312 | NASDAQ | BL | Thu, Jan 25, 2018 | 32.10 | 33.47 | 32.00 | 33.35 | 311 | NASDAQ | BL | Wed, Jan 24, 2018 | 34.53 | 34.68 | 33.89 | 34.25 | 310 | NASDAQ | BL | Tue, Jan 23, 2018 | 34.87 | 34.87 | 34.08 | 34.42 | 309 | NASDAQ | BL | Mon, Jan 22, 2018 | 34.75 | 35.00 | 34.49 | 34.86 | 308 | NASDAQ | BL | Fri, Jan 19, 2018 | 34.61 | 34.99 | 34.36 | 34.60 | 307 | NASDAQ | BL | Thu, Jan 18, 2018 | 34.88 | 34.91 | 34.04 | 34.60 | 306 | NASDAQ | BL | Wed, Jan 17, 2018 | 35.02 | 35.49 | 34.63 | 34.85 | 305 | NASDAQ | BL | Tue, Jan 16, 2018 | 35.08 | 35.59 | 34.71 | 34.79 | 304 | NASDAQ | BL | Fri, Jan 12, 2018 | 34.98 | 35.17 | 34.59 | 34.90 | 303 | NASDAQ | BL | Thu, Jan 11, 2018 | 34.43 | 35.00 | 34.04 | 34.87 | 302 | NASDAQ | BL | Wed, Jan 10, 2018 | 34.43 | 34.72 | 34.06 | 34.31 | 301 | NASDAQ | BL | Tue, Jan 9, 2018 | 34.28 | 34.63 | 33.92 | 34.46 | 300 | NASDAQ | BL | Mon, Jan 8, 2018 | 35.01 | 35.01 | 34.15 | 34.32 | 299 | NASDAQ | BL | Fri, Jan 5, 2018 | 35.02 | 35.48 | 34.20 | 35.00 | 298 | NASDAQ | BL | Thu, Jan 4, 2018 | 33.64 | 35.35 | 33.64 | 34.95 | 297 | NASDAQ | BL | Wed, Jan 3, 2018 | 33.33 | 33.50 | 32.90 | 33.37 | 296 | NASDAQ | BL | Tue, Jan 2, 2018 | 32.84 | 33.78 | 32.84 | 33.41 | 295 | NASDAQ | BL | Fri, Dec 29, 2017 | 34.09 | 34.09 | 32.76 | 32.80 | 294 | NASDAQ | BL | Thu, Dec 28, 2017 | 34.42 | 34.80 | 33.76 | 33.89 | 293 | NASDAQ | BL | Wed, Dec 27, 2017 | 35.14 | 35.20 | 34.15 | 34.67 | 292 | NASDAQ | BL | Tue, Dec 26, 2017 | 34.93 | 35.37 | 34.76 | 35.16 | 291 | NASDAQ | BL | Fri, Dec 22, 2017 | 34.84 | 35.32 | 34.83 | 35.04 | 290 | NASDAQ | BL | Thu, Dec 21, 2017 | 35.00 | 35.33 | 34.71 | 35.02 | 289 | NASDAQ | BL | Wed, Dec 20, 2017 | 35.08 | 35.08 | 34.35 | 34.88 | 288 | NASDAQ | BL | Tue, Dec 19, 2017 | 34.72 | 35.25 | 34.58 | 34.92 | 287 | NASDAQ | BL | Mon, Dec 18, 2017 | 35.01 | 35.29 | 34.60 | 34.72 | 286 | NASDAQ | BL | Fri, Dec 15, 2017 | 34.86 | 35.38 | 34.60 | 34.74 | 285 | NASDAQ | BL | Thu, Dec 14, 2017 | 34.50 | 35.59 | 34.45 | 34.78 | 284 | NASDAQ | BL | Wed, Dec 13, 2017 | 34.64 | 35.06 | 34.25 | 34.90 | 283 | NASDAQ | BL | Tue, Dec 12, 2017 | 34.97 | 35.40 | 34.49 | 34.62 | 282 | NASDAQ | BL | Mon, Dec 11, 2017 | 34.73 | 35.24 | 34.51 | 35.04 | 281 | NASDAQ | BL | Fri, Dec 8, 2017 | 34.51 | 34.90 | 34.02 | 34.67 | 280 | NASDAQ | BL | Thu, Dec 7, 2017 | 33.27 | 35.07 | 33.27 | 34.35 | 279 | NASDAQ | BL | Wed, Dec 6, 2017 | 34.17 | 34.54 | 33.02 | 33.23 | 278 | NASDAQ | BL | Tue, Dec 5, 2017 | 33.94 | 34.97 | 33.43 | 34.00 | 277 | NASDAQ | BL | Mon, Dec 4, 2017 | 36.18 | 36.60 | 35.21 | 35.80 | 276 | NASDAQ | BL | Fri, Dec 1, 2017 | 36.25 | 36.61 | 35.28 | 36.13 | 275 | NASDAQ | BL | Thu, Nov 30, 2017 | 36.49 | 37.37 | 36.26 | 36.67 | 274 | NASDAQ | BL | Wed, Nov 29, 2017 | 38.31 | 38.35 | 35.92 | 36.45 | 273 | NASDAQ | BL | Tue, Nov 28, 2017 | 38.16 | 38.50 | 37.78 | 38.33 | 272 | NASDAQ | BL | Mon, Nov 27, 2017 | 38.19 | 38.91 | 37.97 | 38.11 | 271 | NASDAQ | BL | Fri, Nov 24, 2017 | 38.56 | 39.00 | 38.52 | 38.80 | 270 | NASDAQ | BL | Wed, Nov 22, 2017 | 38.49 | 38.77 | 38.17 | 38.54 | 269 | NASDAQ | BL | Tue, Nov 21, 2017 | 37.64 | 38.48 | 37.53 | 38.28 | 268 | NASDAQ | BL | Mon, Nov 20, 2017 | 37.27 | 37.55 | 36.52 | 37.48 | 267 | NASDAQ | BL | Fri, Nov 17, 2017 | 37.66 | 38.41 | 37.17 | 37.24 | 266 | NASDAQ | BL | Thu, Nov 16, 2017 | 35.35 | 38.69 | 35.35 | 37.53 | 265 | NASDAQ | BL | Wed, Nov 15, 2017 | 34.81 | 36.00 | 34.81 | 35.77 | 264 | NASDAQ | BL | Tue, Nov 14, 2017 | 35.56 | 35.96 | 34.98 | 35.69 | 263 | NASDAQ | BL | Mon, Nov 13, 2017 | 35.79 | 35.86 | 35.22 | 35.58 | 262 | NASDAQ | BL | Fri, Nov 10, 2017 | 35.30 | 36.15 | 34.63 | 36.12 | 261 | NASDAQ | BL | Thu, Nov 9, 2017 | 34.86 | 35.47 | 34.46 | 35.27 | 260 | NASDAQ | BL | Wed, Nov 8, 2017 | 34.76 | 35.29 | 34.23 | 35.21 | 259 | NASDAQ | BL | Tue, Nov 7, 2017 | 34.65 | 35.69 | 34.50 | 34.62 | 258 | NASDAQ | BL | Mon, Nov 6, 2017 | 34.10 | 35.67 | 34.02 | 35.54 | 257 | NASDAQ | BL | Fri, Nov 3, 2017 | 34.76 | 35.47 | 33.37 | 34.30 | 256 | NASDAQ | BL | Thu, Nov 2, 2017 | 35.27 | 35.40 | 34.63 | 35.08 | 255 | NASDAQ | BL | Wed, Nov 1, 2017 | 35.60 | 35.60 | 34.04 | 35.25 | 254 | NASDAQ | BL | Tue, Oct 31, 2017 | 35.00 | 35.84 | 34.78 | 35.52 | 253 | NASDAQ | BL | Mon, Oct 30, 2017 | 35.00 | 35.61 | 34.79 | 34.82 | 252 | NASDAQ | BL | Fri, Oct 27, 2017 | 34.67 | 35.38 | 34.45 | 35.26 | 251 | NASDAQ | BL | Thu, Oct 26, 2017 | 34.58 | 34.90 | 34.03 | 34.37 | 250 | NASDAQ | BL | Wed, Oct 25, 2017 | 34.07 | 35.16 | 33.77 | 34.50 | 249 | NASDAQ | BL | Tue, Oct 24, 2017 | 34.00 | 34.21 | 33.62 | 34.17 | 248 | NASDAQ | BL | Mon, Oct 23, 2017 | 34.32 | 34.42 | 33.74 | 34.00 | 247 | NASDAQ | BL | Fri, Oct 20, 2017 | 33.82 | 34.43 | 33.41 | 34.24 | 246 | NASDAQ | BL | Thu, Oct 19, 2017 | 33.71 | 33.74 | 33.25 | 33.56 | 245 | NASDAQ | BL | Wed, Oct 18, 2017 | 33.56 | 34.04 | 33.14 | 33.64 | 244 | NASDAQ | BL | Tue, Oct 17, 2017 | 33.14 | 33.68 | 33.13 | 33.54 | 243 | NASDAQ | BL | Mon, Oct 16, 2017 | 33.50 | 34.34 | 33.21 | 33.36 | 242 | NASDAQ | BL | Fri, Oct 13, 2017 | 33.31 | 33.63 | 33.13 | 33.63 | 241 | NASDAQ | BL | Thu, Oct 12, 2017 | 33.24 | 33.58 | 32.91 | 33.20 | 240 | NASDAQ | BL | Wed, Oct 11, 2017 | 32.97 | 33.35 | 32.97 | 33.28 | 239 | NASDAQ | BL | Tue, Oct 10, 2017 | 33.53 | 33.65 | 32.67 | 33.11 | 238 | NASDAQ | BL | Mon, Oct 9, 2017 | 33.83 | 33.97 | 33.13 | 33.31 | 237 | NASDAQ | BL | Fri, Oct 6, 2017 | 33.49 | 33.75 | 33.32 | 33.73 | 236 | NASDAQ | BL | Thu, Oct 5, 2017 | 33.48 | 33.72 | 33.29 | 33.51 | 235 | NASDAQ | BL | Wed, Oct 4, 2017 | 34.06 | 34.06 | 33.31 | 33.45 | 234 | NASDAQ | BL | Tue, Oct 3, 2017 | 34.21 | 34.50 | 33.93 | 33.98 | 233 | NASDAQ | BL | Mon, Oct 2, 2017 | 34.00 | 34.50 | 33.90 | 34.12 | 232 | NASDAQ | BL | Fri, Sep 29, 2017 | 34.19 | 34.61 | 34.03 | 34.12 | 231 | NASDAQ | BL | Thu, Sep 28, 2017 | 33.62 | 34.35 | 33.33 | 34.25 | 230 | NASDAQ | BL | Wed, Sep 27, 2017 | 33.22 | 34.02 | 33.00 | 33.62 | 229 | NASDAQ | BL | Tue, Sep 26, 2017 | 33.26 | 33.64 | 32.99 | 33.15 | 228 | NASDAQ | BL | Mon, Sep 25, 2017 | 33.32 | 33.62 | 32.93 | 33.24 | 227 | NASDAQ | BL | Fri, Sep 22, 2017 | 33.12 | 33.83 | 33.11 | 33.49 | 226 | NASDAQ | BL | Thu, Sep 21, 2017 | 32.86 | 33.34 | 32.31 | 33.15 | 225 | NASDAQ | BL | Wed, Sep 20, 2017 | 33.36 | 33.72 | 32.96 | 33.02 | 224 | NASDAQ | BL | Tue, Sep 19, 2017 | 33.89 | 34.15 | 32.83 | 33.44 | 223 | NASDAQ | BL | Mon, Sep 18, 2017 | 33.82 | 33.87 | 32.60 | 33.76 | 222 | NASDAQ | BL | Fri, Sep 15, 2017 | 34.52 | 34.61 | 33.57 | 33.88 | 221 | NASDAQ | BL | Thu, Sep 14, 2017 | 35.50 | 36.32 | 34.60 | 34.67 | 220 | NASDAQ | BL | Wed, Sep 13, 2017 | 35.50 | 36.53 | 35.20 | 36.35 | 219 | NASDAQ | BL | Tue, Sep 12, 2017 | 34.21 | 35.29 | 34.13 | 35.29 | 218 | NASDAQ | BL | Mon, Sep 11, 2017 | 31.95 | 34.34 | 31.95 | 34.23 | 217 | NASDAQ | BL | Fri, Sep 8, 2017 | 32.01 | 32.69 | 32.00 | 32.63 | 216 | NASDAQ | BL | Thu, Sep 7, 2017 | 31.00 | 32.53 | 30.96 | 32.18 | 215 | NASDAQ | BL | Wed, Sep 6, 2017 | 30.00 | 31.09 | 30.00 | 30.87 | 214 | NASDAQ | BL | Tue, Sep 5, 2017 | 30.41 | 30.94 | 30.22 | 30.85 | 213 | NASDAQ | BL | Fri, Sep 1, 2017 | 30.41 | 31.00 | 30.19 | 30.69 | 212 | NASDAQ | BL | Thu, Aug 31, 2017 | 29.91 | 31.00 | 29.91 | 30.87 | 211 | NASDAQ | BL | Wed, Aug 30, 2017 | 29.77 | 30.16 | 29.71 | 30.02 | 210 | NASDAQ | BL | Tue, Aug 29, 2017 | 29.16 | 30.15 | 29.14 | 29.80 | 209 | NASDAQ | BL | Mon, Aug 28, 2017 | 29.79 | 29.98 | 29.01 | 29.92 | 208 | NASDAQ | BL | Fri, Aug 25, 2017 | 29.06 | 29.92 | 29.06 | 29.65 | 207 | NASDAQ | BL | Thu, Aug 24, 2017 | 29.01 | 29.44 | 29.01 | 29.20 | 206 | NASDAQ | BL | Wed, Aug 23, 2017 | 28.97 | 29.41 | 28.91 | 29.17 | 205 | NASDAQ | BL | Tue, Aug 22, 2017 | 29.88 | 29.88 | 29.28 | 29.30 | 204 | NASDAQ | BL | Mon, Aug 21, 2017 | 29.37 | 30.01 | 29.07 | 29.90 | 203 | NASDAQ | BL | Fri, Aug 18, 2017 | 29.62 | 29.89 | 29.40 | 29.81 | 202 | NASDAQ | BL | Thu, Aug 17, 2017 | 29.85 | 30.00 | 29.57 | 29.85 | 201 | NASDAQ | BL | Wed, Aug 16, 2017 | 28.79 | 30.16 | 28.79 | 29.80 | 200 | NASDAQ | BL | Tue, Aug 15, 2017 | 30.51 | 30.51 | 29.80 | 29.82 | 199 | NASDAQ | BL | Mon, Aug 14, 2017 | 29.20 | 30.56 | 29.20 | 30.21 | 198 | NASDAQ | BL | Fri, Aug 11, 2017 | 29.86 | 30.58 | 29.85 | 29.88 | 197 | NASDAQ | BL | Thu, Aug 10, 2017 | 30.38 | 30.49 | 29.41 | 29.88 | 196 | NASDAQ | BL | Wed, Aug 9, 2017 | 30.31 | 30.89 | 29.93 | 30.51 | 195 | NASDAQ | BL | Tue, Aug 8, 2017 | 29.54 | 30.59 | 29.54 | 30.33 | 194 | NASDAQ | BL | Mon, Aug 7, 2017 | 30.69 | 32.29 | 28.84 | 29.80 | 193 | NASDAQ | BL | Fri, Aug 4, 2017 | 33.87 | 34.03 | 29.99 | 30.43 | 192 | NASDAQ | BL | Thu, Aug 3, 2017 | 37.41 | 37.81 | 36.90 | 37.45 | 191 | NASDAQ | BL | Wed, Aug 2, 2017 | 38.65 | 39.20 | 37.11 | 37.27 | 190 | NASDAQ | BL | Tue, Aug 1, 2017 | 39.14 | 39.14 | 38.06 | 38.28 | 189 | NASDAQ | BL | Mon, Jul 31, 2017 | 39.22 | 39.62 | 38.69 | 38.77 | 188 | NASDAQ | BL | Fri, Jul 28, 2017 | 39.34 | 40.28 | 39.01 | 39.10 | 187 | NASDAQ | BL | Thu, Jul 27, 2017 | 38.97 | 39.77 | 38.87 | 39.31 | 186 | NASDAQ | BL | Wed, Jul 26, 2017 | 39.38 | 39.47 | 38.86 | 39.29 | 185 | NASDAQ | BL | Tue, Jul 25, 2017 | 38.41 | 39.85 | 38.38 | 39.17 | 184 | NASDAQ | BL | Mon, Jul 24, 2017 | 37.65 | 38.56 | 37.01 | 38.42 | 183 | NASDAQ | BL | Fri, Jul 21, 2017 | 37.80 | 37.98 | 37.46 | 37.68 | 182 | NASDAQ | BL | Thu, Jul 20, 2017 | 37.91 | 37.91 | 37.32 | 37.64 | 181 | NASDAQ | BL | Wed, Jul 19, 2017 | 37.29 | 38.24 | 37.19 | 37.71 | 180 | NASDAQ | BL | Tue, Jul 18, 2017 | 36.91 | 37.73 | 36.80 | 37.12 | 179 | NASDAQ | BL | Mon, Jul 17, 2017 | 37.43 | 37.50 | 36.54 | 36.85 | 178 | NASDAQ | BL | Fri, Jul 14, 2017 | 37.43 | 37.68 | 36.92 | 37.29 | 177 | NASDAQ | BL | Thu, Jul 13, 2017 | 37.77 | 37.77 | 36.85 | 37.37 | 176 | NASDAQ | BL | Wed, Jul 12, 2017 | 37.83 | 38.02 | 37.46 | 37.65 | 175 | NASDAQ | BL | Tue, Jul 11, 2017 | 37.07 | 37.59 | 36.73 | 37.42 | 174 | NASDAQ | BL | Mon, Jul 10, 2017 | 36.40 | 37.01 | 36.08 | 36.95 | 173 | NASDAQ | BL | Fri, Jul 7, 2017 | 36.09 | 36.55 | 36.03 | 36.44 | 172 | NASDAQ | BL | Thu, Jul 6, 2017 | 36.05 | 36.57 | 35.40 | 35.95 | 171 | NASDAQ | BL | Wed, Jul 5, 2017 | 36.00 | 36.42 | 35.71 | 36.21 | 170 | NASDAQ | BL | Mon, Jul 3, 2017 | 35.75 | 36.19 | 35.21 | 36.00 | 169 | NASDAQ | BL | Fri, Jun 30, 2017 | 36.30 | 36.47 | 35.56 | 35.74 | 168 | NASDAQ | BL | Thu, Jun 29, 2017 | 37.14 | 37.29 | 36.04 | 36.26 | 167 | NASDAQ | BL | Wed, Jun 28, 2017 | 36.86 | 37.46 | 36.76 | 37.02 | 166 | NASDAQ | BL | Tue, Jun 27, 2017 | 38.23 | 38.83 | 36.72 | 36.76 | 165 | NASDAQ | BL | Mon, Jun 26, 2017 | 38.11 | 38.55 | 37.53 | 37.80 | 164 | NASDAQ | BL | Fri, Jun 23, 2017 | 37.53 | 38.31 | 37.42 | 38.06 | 163 | NASDAQ | BL | Thu, Jun 22, 2017 | 37.57 | 37.85 | 37.35 | 37.63 | 162 | NASDAQ | BL | Wed, Jun 21, 2017 | 37.00 | 37.43 | 36.59 | 37.35 | 161 | NASDAQ | BL | Tue, Jun 20, 2017 | 35.79 | 36.72 | 35.31 | 36.50 | 160 | NASDAQ | BL | Mon, Jun 19, 2017 | 35.48 | 35.85 | 34.05 | 35.71 | 159 | NASDAQ | BL | Fri, Jun 16, 2017 | 33.33 | 35.94 | 33.33 | 35.23 | 158 | NASDAQ | BL | Thu, Jun 15, 2017 | 33.21 | 33.96 | 33.21 | 33.78 | 157 | NASDAQ | BL | Wed, Jun 14, 2017 | 32.84 | 33.79 | 32.84 | 33.69 | 156 | NASDAQ | BL | Tue, Jun 13, 2017 | 32.59 | 33.49 | 32.50 | 33.26 | 155 | NASDAQ | BL | Mon, Jun 12, 2017 | 33.26 | 33.46 | 32.27 | 32.66 | 154 | NASDAQ | BL | Fri, Jun 9, 2017 | 33.56 | 33.90 | 32.77 | 33.21 | 153 | NASDAQ | BL | Thu, Jun 8, 2017 | 33.05 | 34.00 | 32.41 | 33.93 | 152 | NASDAQ | BL | Wed, Jun 7, 2017 | 33.75 | 33.75 | 32.75 | 33.01 | 151 | NASDAQ | BL | Tue, Jun 6, 2017 | 34.55 | 34.55 | 33.00 | 33.54 | 150 | NASDAQ | BL | Mon, Jun 5, 2017 | 34.65 | 34.90 | 34.43 | 34.86 | 149 | NASDAQ | BL | Fri, Jun 2, 2017 | 33.89 | 35.29 | 33.89 | 34.93 | 148 | NASDAQ | BL | Thu, Jun 1, 2017 | 33.65 | 34.30 | 33.65 | 34.09 | 147 | NASDAQ | BL | Wed, May 31, 2017 | 34.00 | 34.16 | 33.50 | 33.76 | 146 | NASDAQ | BL | Tue, May 30, 2017 | 34.79 | 34.96 | 33.35 | 34.00 | 145 | NASDAQ | BL | Fri, May 26, 2017 | 34.15 | 35.25 | 34.06 | 34.74 | 144 | NASDAQ | BL | Thu, May 25, 2017 | 34.10 | 36.37 | 33.83 | 34.99 | 143 | NASDAQ | BL | Wed, May 24, 2017 | 32.71 | 33.60 | 32.67 | 33.39 | 142 | NASDAQ | BL | Tue, May 23, 2017 | 32.85 | 33.05 | 32.46 | 32.60 | 141 | NASDAQ | BL | Mon, May 22, 2017 | 32.03 | 33.01 | 31.25 | 32.68 | 140 | NASDAQ | BL | Fri, May 19, 2017 | 31.36 | 32.50 | 31.36 | 32.33 | 139 | NASDAQ | BL | Thu, May 18, 2017 | 31.38 | 31.83 | 31.03 | 31.71 | 138 | NASDAQ | BL | Wed, May 17, 2017 | 31.56 | 32.00 | 30.98 | 31.55 | 137 | NASDAQ | BL | Tue, May 16, 2017 | 31.24 | 31.96 | 31.24 | 31.67 | 136 | NASDAQ | BL | Mon, May 15, 2017 | 31.22 | 32.36 | 31.15 | 31.43 | 135 | NASDAQ | BL | Fri, May 12, 2017 | 31.68 | 32.12 | 31.26 | 31.92 | 134 | NASDAQ | BL | Thu, May 11, 2017 | 31.78 | 32.20 | 31.56 | 31.87 | 133 | NASDAQ | BL | Wed, May 10, 2017 | 31.15 | 32.00 | 31.15 | 32.00 | 132 | NASDAQ | BL | Tue, May 9, 2017 | 30.33 | 31.70 | 30.33 | 31.22 | 131 | NASDAQ | BL | Mon, May 8, 2017 | 32.93 | 32.93 | 30.68 | 31.25 | 130 | NASDAQ | BL | Fri, May 5, 2017 | 32.75 | 33.42 | 32.00 | 32.86 | 129 | NASDAQ | BL | Thu, May 4, 2017 | 32.09 | 32.53 | 32.09 | 32.21 | 128 | NASDAQ | BL | Wed, May 3, 2017 | 32.49 | 32.50 | 31.50 | 32.04 | 127 | NASDAQ | BL | Tue, May 2, 2017 | 32.53 | 32.81 | 32.16 | 32.63 | 126 | NASDAQ | BL | Mon, May 1, 2017 | 32.68 | 33.11 | 31.96 | 32.42 | 125 | NASDAQ | BL | Fri, Apr 28, 2017 | 33.13 | 33.67 | 32.67 | 32.87 | 124 | NASDAQ | BL | Thu, Apr 27, 2017 | 32.83 | 33.60 | 32.08 | 33.00 | 123 | NASDAQ | BL | Wed, Apr 26, 2017 | 32.71 | 33.71 | 32.57 | 32.66 | 122 | NASDAQ | BL | Tue, Apr 25, 2017 | 32.58 | 32.89 | 32.36 | 32.65 | 121 | NASDAQ | BL | Mon, Apr 24, 2017 | 33.34 | 33.34 | 31.92 | 32.41 | 120 | NASDAQ | BL | Fri, Apr 21, 2017 | 33.02 | 33.13 | 32.63 | 32.79 | 119 | NASDAQ | BL | Thu, Apr 20, 2017 | 32.67 | 33.29 | 32.56 | 33.01 | 118 | NASDAQ | BL | Wed, Apr 19, 2017 | 32.32 | 32.65 | 31.98 | 32.44 | 117 | NASDAQ | BL | Tue, Apr 18, 2017 | 31.51 | 32.45 | 31.37 | 32.07 | 116 | NASDAQ | BL | Mon, Apr 17, 2017 | 30.57 | 31.48 | 30.36 | 31.37 | 115 | NASDAQ | BL | Thu, Apr 13, 2017 | 30.91 | 31.70 | 30.11 | 30.40 | 114 | NASDAQ | BL | Wed, Apr 12, 2017 | 31.35 | 31.50 | 30.88 | 31.21 | 113 | NASDAQ | BL | Tue, Apr 11, 2017 | 30.00 | 32.78 | 29.92 | 31.50 | 112 | NASDAQ | BL | Mon, Apr 10, 2017 | 30.01 | 30.36 | 29.60 | 30.00 | 111 | NASDAQ | BL | Fri, Apr 7, 2017 | 29.86 | 30.08 | 29.55 | 30.04 | 110 | NASDAQ | BL | Thu, Apr 6, 2017 | 29.83 | 30.17 | 29.56 | 29.99 | 109 | NASDAQ | BL | Wed, Apr 5, 2017 | 29.93 | 30.06 | 29.64 | 29.69 | 108 | NASDAQ | BL | Tue, Apr 4, 2017 | 29.40 | 30.51 | 29.10 | 29.76 | 107 | NASDAQ | BL | Mon, Apr 3, 2017 | 29.76 | 30.03 | 28.97 | 29.44 | 106 | NASDAQ | BL | Fri, Mar 31, 2017 | 29.47 | 29.89 | 29.37 | 29.76 | 105 | NASDAQ | BL | Thu, Mar 30, 2017 | 29.25 | 29.67 | 29.25 | 29.43 | 104 | NASDAQ | BL | Wed, Mar 29, 2017 | 28.95 | 29.65 | 28.70 | 29.34 | 103 | NASDAQ | BL | Tue, Mar 28, 2017 | 28.67 | 29.07 | 28.26 | 29.06 | 102 | NASDAQ | BL | Mon, Mar 27, 2017 | 28.55 | 28.97 | 28.21 | 28.70 | 101 | NASDAQ | BL | Fri, Mar 24, 2017 | 28.82 | 29.22 | 28.50 | 28.85 | 100 | NASDAQ | BL | Thu, Mar 23, 2017 | 28.70 | 29.15 | 28.39 | 28.77 | 99 | NASDAQ | BL | Wed, Mar 22, 2017 | 29.43 | 29.43 | 28.27 | 28.62 | 98 | NASDAQ | BL | Tue, Mar 21, 2017 | 30.40 | 30.40 | 29.17 | 29.52 | 97 | NASDAQ | BL | Mon, Mar 20, 2017 | 30.40 | 30.48 | 29.57 | 30.13 | 96 | NASDAQ | BL | Fri, Mar 17, 2017 | 29.07 | 30.49 | 28.92 | 30.33 | 95 | NASDAQ | BL | Thu, Mar 16, 2017 | 28.35 | 29.53 | 28.15 | 29.24 | 94 | NASDAQ | BL | Wed, Mar 15, 2017 | 27.48 | 28.32 | 27.36 | 28.14 | 93 | NASDAQ | BL | Tue, Mar 14, 2017 | 27.28 | 27.57 | 26.72 | 27.38 | 92 | NASDAQ | BL | Mon, Mar 13, 2017 | 27.23 | 27.52 | 27.00 | 27.44 | 91 | NASDAQ | BL | Fri, Mar 10, 2017 | 27.21 | 27.42 | 26.79 | 27.15 | 90 | NASDAQ | BL | Thu, Mar 9, 2017 | 27.02 | 27.27 | 26.79 | 26.95 | 89 | NASDAQ | BL | Wed, Mar 8, 2017 | 27.55 | 28.17 | 27.09 | 27.13 | 88 | NASDAQ | BL | Tue, Mar 7, 2017 | 27.86 | 27.95 | 27.31 | 27.50 | 87 | NASDAQ | BL | Mon, Mar 6, 2017 | 28.53 | 28.62 | 27.66 | 27.83 | 86 | NASDAQ | BL | Fri, Mar 3, 2017 | 28.62 | 29.03 | 28.44 | 28.60 | 85 | NASDAQ | BL | Thu, Mar 2, 2017 | 28.76 | 29.20 | 28.54 | 28.97 | 84 | NASDAQ | BL | Wed, Mar 1, 2017 | 29.00 | 29.04 | 28.02 | 28.90 | 83 | NASDAQ | BL | Tue, Feb 28, 2017 | 29.74 | 29.74 | 28.33 | 28.53 | 82 | NASDAQ | BL | Mon, Feb 27, 2017 | 30.12 | 30.17 | 29.21 | 29.56 | 81 | NASDAQ | BL | Fri, Feb 24, 2017 | 30.02 | 31.40 | 29.66 | 29.92 | 80 | NASDAQ | BL | Thu, Feb 23, 2017 | 29.26 | 29.96 | 28.70 | 29.30 | 79 | NASDAQ | BL | Wed, Feb 22, 2017 | 29.68 | 30.27 | 28.88 | 28.99 | 78 | NASDAQ | BL | Tue, Feb 21, 2017 | 29.49 | 30.37 | 29.47 | 29.59 | 77 | NASDAQ | BL | Fri, Feb 17, 2017 | 28.61 | 29.50 | 28.41 | 29.44 | 76 | NASDAQ | BL | Thu, Feb 16, 2017 | 28.15 | 28.65 | 28.15 | 28.43 | 75 | NASDAQ | BL | Wed, Feb 15, 2017 | 27.54 | 28.47 | 27.51 | 28.26 | 74 | NASDAQ | BL | Tue, Feb 14, 2017 | 27.44 | 27.54 | 27.04 | 27.54 | 73 | NASDAQ | BL | Mon, Feb 13, 2017 | 27.63 | 27.80 | 26.99 | 27.30 | 72 | NASDAQ | BL | Fri, Feb 10, 2017 | 27.25 | 27.80 | 27.25 | 27.46 | 71 | NASDAQ | BL | Thu, Feb 9, 2017 | 27.37 | 27.52 | 27.18 | 27.30 | 70 | NASDAQ | BL | Wed, Feb 8, 2017 | 27.29 | 27.53 | 27.10 | 27.15 | 69 | NASDAQ | BL | Tue, Feb 7, 2017 | 27.67 | 27.67 | 27.00 | 27.46 | 68 | NASDAQ | BL | Mon, Feb 6, 2017 | 27.38 | 27.92 | 27.01 | 27.26 | 67 | NASDAQ | BL | Fri, Feb 3, 2017 | 27.24 | 27.87 | 26.90 | 27.48 | 66 | NASDAQ | BL | Thu, Feb 2, 2017 | 26.59 | 27.08 | 26.51 | 26.96 | 65 | NASDAQ | BL | Wed, Feb 1, 2017 | 27.39 | 27.39 | 26.69 | 26.82 | 64 | NASDAQ | BL | Tue, Jan 31, 2017 | 26.80 | 27.28 | 26.46 | 27.18 | 63 | NASDAQ | BL | Mon, Jan 30, 2017 | 27.64 | 28.04 | 26.64 | 26.94 | 62 | NASDAQ | BL | Fri, Jan 27, 2017 | 27.70 | 28.64 | 27.30 | 27.64 | 61 | NASDAQ | BL | Thu, Jan 26, 2017 | 28.30 | 28.83 | 27.28 | 27.83 | 60 | NASDAQ | BL | Wed, Jan 25, 2017 | 27.95 | 28.30 | 27.67 | 28.09 | 59 | NASDAQ | BL | Tue, Jan 24, 2017 | 27.60 | 28.45 | 27.30 | 27.66 | 58 | NASDAQ | BL | Mon, Jan 23, 2017 | 28.33 | 28.80 | 27.19 | 27.45 | 57 | NASDAQ | BL | Fri, Jan 20, 2017 | 26.87 | 29.09 | 26.57 | 28.30 | 56 | NASDAQ | BL | Thu, Jan 19, 2017 | 27.08 | 27.26 | 26.72 | 26.89 | 55 | NASDAQ | BL | Wed, Jan 18, 2017 | 27.01 | 27.31 | 26.48 | 27.17 | 54 | NASDAQ | BL | Tue, Jan 17, 2017 | 26.84 | 27.00 | 26.30 | 26.79 | 53 | NASDAQ | BL | Fri, Jan 13, 2017 | 26.47 | 27.17 | 26.40 | 26.89 | 52 | NASDAQ | BL | Thu, Jan 12, 2017 | 26.55 | 26.83 | 26.27 | 26.47 | 51 | NASDAQ | BL | Wed, Jan 11, 2017 | 26.31 | 26.93 | 26.12 | 26.74 | 50 | NASDAQ | BL | Tue, Jan 10, 2017 | 27.07 | 27.32 | 25.95 | 26.71 | 49 | NASDAQ | BL | Mon, Jan 9, 2017 | 26.92 | 27.45 | 26.67 | 27.19 | 48 | NASDAQ | BL | Fri, Jan 6, 2017 | 26.72 | 27.55 | 26.60 | 27.17 | 47 | NASDAQ | BL | Thu, Jan 5, 2017 | 27.41 | 28.00 | 26.60 | 26.92 | 46 | NASDAQ | BL | Wed, Jan 4, 2017 | 27.99 | 28.33 | 27.22 | 27.66 | 45 | NASDAQ | BL | Tue, Jan 3, 2017 | 28.10 | 28.23 | 27.34 | 27.89 | 44 | NASDAQ | BL | Fri, Dec 30, 2016 | 26.80 | 27.64 | 26.56 | 27.63 | 43 | NASDAQ | BL | Thu, Dec 29, 2016 | 26.87 | 27.45 | 26.38 | 26.83 | 42 | NASDAQ | BL | Wed, Dec 28, 2016 | 26.80 | 27.16 | 25.96 | 26.92 | 41 | NASDAQ | BL | Tue, Dec 27, 2016 | 27.63 | 28.13 | 26.36 | 26.85 | 40 | NASDAQ | BL | Fri, Dec 23, 2016 | 27.79 | 28.06 | 26.96 | 27.40 | 39 | NASDAQ | BL | Thu, Dec 22, 2016 | 28.07 | 28.23 | 26.61 | 27.78 | 38 | NASDAQ | BL | Wed, Dec 21, 2016 | 26.53 | 28.53 | 26.53 | 28.06 | 37 | NASDAQ | BL | Tue, Dec 20, 2016 | 26.39 | 27.16 | 25.90 | 27.00 | 36 | NASDAQ | BL | Mon, Dec 19, 2016 | 25.25 | 27.34 | 24.96 | 26.20 | 35 | NASDAQ | BL | Fri, Dec 16, 2016 | 24.50 | 25.25 | 24.30 | 25.08 | 34 | NASDAQ | BL | Thu, Dec 15, 2016 | 24.51 | 25.30 | 24.14 | 24.65 | 33 | NASDAQ | BL | Wed, Dec 14, 2016 | 25.10 | 25.57 | 24.46 | 24.67 | 32 | NASDAQ | BL | Tue, Dec 13, 2016 | 25.47 | 25.75 | 24.17 | 25.08 | 31 | NASDAQ | BL | Mon, Dec 12, 2016 | 25.82 | 26.40 | 25.25 | 25.55 | 30 | NASDAQ | BL | Fri, Dec 9, 2016 | 25.96 | 26.50 | 25.72 | 25.80 | 29 | NASDAQ | BL | Thu, Dec 8, 2016 | 26.47 | 26.73 | 25.75 | 26.08 | 28 | NASDAQ | BL | Wed, Dec 7, 2016 | 25.75 | 26.49 | 24.78 | 26.22 | 27 | NASDAQ | BL | Tue, Dec 6, 2016 | 26.90 | 26.90 | 25.35 | 25.80 | 26 | NASDAQ | BL | Mon, Dec 5, 2016 | 27.43 | 27.75 | 26.19 | 26.89 | 25 | NASDAQ | BL | Fri, Dec 2, 2016 | 26.94 | 27.40 | 26.10 | 27.20 | 24 | NASDAQ | BL | Thu, Dec 1, 2016 | 26.06 | 27.95 | 25.72 | 26.79 | 23 | NASDAQ | BL | Wed, Nov 30, 2016 | 28.50 | 28.50 | 25.10 | 26.94 | 22 | NASDAQ | BL | Tue, Nov 29, 2016 | 27.56 | 28.77 | 26.76 | 28.30 | 21 | NASDAQ | BL | Mon, Nov 28, 2016 | 26.80 | 27.96 | 26.50 | 27.33 | 20 | NASDAQ | BL | Fri, Nov 25, 2016 | 27.22 | 27.70 | 26.13 | 26.84 | 19 | NASDAQ | BL | Wed, Nov 23, 2016 | 27.00 | 28.09 | 26.67 | 26.97 | 18 | NASDAQ | BL | Tue, Nov 22, 2016 | 27.45 | 27.45 | 26.40 | 27.00 | 17 | NASDAQ | BL | Mon, Nov 21, 2016 | 28.50 | 28.50 | 26.25 | 27.75 | 16 | NASDAQ | BL | Fri, Nov 18, 2016 | 25.94 | 27.86 | 25.30 | 27.53 | 15 | NASDAQ | BL | Thu, Nov 17, 2016 | 25.00 | 25.94 | 24.40 | 25.56 | 14 | NASDAQ | BL | Wed, Nov 16, 2016 | 25.22 | 26.66 | 24.33 | 24.80 | 13 | NASDAQ | BL | Tue, Nov 15, 2016 | 23.77 | 25.61 | 23.48 | 25.51 | 12 | NASDAQ | BL | Mon, Nov 14, 2016 | 24.17 | 24.34 | 22.39 | 23.49 | 11 | NASDAQ | BL | Fri, Nov 11, 2016 | 24.45 | 24.45 | 23.55 | 23.89 | 10 | NASDAQ | BL | Thu, Nov 10, 2016 | 23.02 | 24.51 | 22.95 | 24.41 | 9 | NASDAQ | BL | Wed, Nov 9, 2016 | 22.19 | 23.18 | 22.01 | 23.01 | 8 | NASDAQ | BL | Tue, Nov 8, 2016 | 22.00 | 23.50 | 22.00 | 22.60 | 7 | NASDAQ | BL | Mon, Nov 7, 2016 | 22.00 | 23.48 | 21.88 | 23.42 | 6 | NASDAQ | BL | Fri, Nov 4, 2016 | 21.77 | 22.06 | 21.75 | 21.78 | 5 | NASDAQ | BL | Thu, Nov 3, 2016 | 22.15 | 22.29 | 21.66 | 21.98 | 4 | NASDAQ | BL | Wed, Nov 2, 2016 | 22.35 | 23.00 | 22.10 | 22.15 | 3 | NASDAQ | BL | Tue, Nov 1, 2016 | 22.35 | 23.35 | 22.35 | 22.49 | 2 | NASDAQ | BL | Mon, Oct 31, 2016 | 24.00 | 24.23 | 22.70 | 22.75 | 1 | NASDAQ | BL | Fri, Oct 28, 2016 | 24.52 | 25.75 | 23.00 | 23.70 |
---|---|---|---|---|---|---|---|
# | 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.