Below are the 3229 trading days of historical prices for RTH.
# | Exchange | Symbol | Date | Open | High | Low | Close | 3229 | NASDAQ | RTH | Thu, Mar 21, 2024 | 212.22 | 213.03 | 211.76 | 212.83 | 3228 | NASDAQ | RTH | Wed, Mar 20, 2024 | 209.23 | 210.86 | 209.19 | 210.86 | 3227 | NASDAQ | RTH | Tue, Mar 19, 2024 | 207.79 | 209.05 | 207.79 | 208.95 | 3226 | NASDAQ | RTH | Mon, Mar 18, 2024 | 207.83 | 207.83 | 207.42 | 207.47 | 3225 | NASDAQ | RTH | Fri, Mar 15, 2024 | 207.40 | 208.05 | 206.89 | 207.40 | 3224 | NASDAQ | RTH | Thu, Mar 14, 2024 | 209.23 | 209.23 | 207.51 | 208.70 | 3223 | NASDAQ | RTH | Wed, Mar 13, 2024 | 208.05 | 209.00 | 207.91 | 208.45 | 3222 | NASDAQ | RTH | Tue, Mar 12, 2024 | 206.28 | 208.59 | 206.20 | 208.36 | 3221 | NASDAQ | RTH | Mon, Mar 11, 2024 | 206.62 | 206.62 | 204.70 | 205.93 | 3220 | NASDAQ | RTH | Fri, Mar 8, 2024 | 207.89 | 207.89 | 206.22 | 206.40 | 3219 | NASDAQ | RTH | Thu, Mar 7, 2024 | 208.04 | 208.78 | 208.02 | 208.56 | 3218 | NASDAQ | RTH | Wed, Mar 6, 2024 | 207.03 | 207.78 | 206.66 | 207.05 | 3217 | NASDAQ | RTH | Tue, Mar 5, 2024 | 206.37 | 206.84 | 205.15 | 205.51 | 3216 | NASDAQ | RTH | Mon, Mar 4, 2024 | 206.15 | 206.96 | 205.77 | 205.77 | 3215 | NASDAQ | RTH | Fri, Mar 1, 2024 | 205.79 | 206.47 | 205.79 | 206.47 | 3214 | NASDAQ | RTH | Thu, Feb 29, 2024 | 204.90 | 205.61 | 204.69 | 205.41 | 3213 | NASDAQ | RTH | Wed, Feb 28, 2024 | 204.62 | 205.20 | 204.24 | 204.85 | 3212 | NASDAQ | RTH | Tue, Feb 27, 2024 | 203.99 | 204.80 | 203.99 | 204.80 | 3211 | NASDAQ | RTH | Mon, Feb 26, 2024 | 203.91 | 203.91 | 203.29 | 203.41 | 3210 | NASDAQ | RTH | Fri, Feb 23, 2024 | 202.89 | 203.72 | 202.69 | 203.21 | 3209 | NASDAQ | RTH | Thu, Feb 22, 2024 | 200.76 | 202.32 | 200.56 | 202.18 | 3208 | NASDAQ | RTH | Wed, Feb 21, 2024 | 198.61 | 199.43 | 198.09 | 199.05 | 3207 | NASDAQ | RTH | Tue, Feb 20, 2024 | 198.92 | 199.44 | 198.20 | 198.42 | 3206 | NASDAQ | RTH | Fri, Feb 16, 2024 | 198.00 | 199.68 | 197.90 | 198.85 | 3205 | NASDAQ | RTH | Thu, Feb 15, 2024 | 198.12 | 198.59 | 197.61 | 198.59 | 3204 | NASDAQ | RTH | Wed, Feb 14, 2024 | 197.47 | 197.77 | 196.65 | 197.46 | 3203 | NASDAQ | RTH | Tue, Feb 13, 2024 | 196.99 | 197.21 | 195.83 | 196.73 | 3202 | NASDAQ | RTH | Mon, Feb 12, 2024 | 199.26 | 199.47 | 199.04 | 199.33 | 3201 | NASDAQ | RTH | Fri, Feb 9, 2024 | 198.28 | 199.01 | 198.28 | 198.83 | 3200 | NASDAQ | RTH | Thu, Feb 8, 2024 | 198.20 | 198.32 | 197.14 | 197.24 | 3199 | NASDAQ | RTH | Wed, Feb 7, 2024 | 197.59 | 198.54 | 197.59 | 198.50 | 3198 | NASDAQ | RTH | Tue, Feb 6, 2024 | 195.94 | 196.59 | 195.94 | 196.58 | 3197 | NASDAQ | RTH | Mon, Feb 5, 2024 | 196.33 | 196.33 | 194.56 | 196.26 | 3196 | NASDAQ | RTH | Fri, Feb 2, 2024 | 195.74 | 197.56 | 195.19 | 197.19 | 3195 | NASDAQ | RTH | Thu, Feb 1, 2024 | 191.48 | 194.31 | 191.40 | 194.31 | 3194 | NASDAQ | RTH | Wed, Jan 31, 2024 | 192.12 | 192.21 | 190.42 | 190.63 | 3193 | NASDAQ | RTH | Tue, Jan 30, 2024 | 191.94 | 192.69 | 191.84 | 192.38 | 3192 | NASDAQ | RTH | Mon, Jan 29, 2024 | 191.42 | 192.33 | 190.97 | 192.08 | 3191 | NASDAQ | RTH | Fri, Jan 26, 2024 | 190.32 | 191.34 | 190.32 | 191.34 | 3190 | NASDAQ | RTH | Thu, Jan 25, 2024 | 189.52 | 190.30 | 188.58 | 190.30 | 3189 | NASDAQ | RTH | Wed, Jan 24, 2024 | 189.85 | 190.30 | 188.97 | 188.97 | 3188 | NASDAQ | RTH | Tue, Jan 23, 2024 | 190.30 | 190.30 | 188.86 | 190.03 | 3187 | NASDAQ | RTH | Mon, Jan 22, 2024 | 190.17 | 190.17 | 189.47 | 189.88 | 3186 | NASDAQ | RTH | Fri, Jan 19, 2024 | 189.72 | 190.22 | 188.37 | 190.16 | 3185 | NASDAQ | RTH | Thu, Jan 18, 2024 | 188.00 | 189.13 | 187.58 | 189.00 | 3184 | NASDAQ | RTH | Wed, Jan 17, 2024 | 188.28 | 188.50 | 187.56 | 188.17 | 3183 | NASDAQ | RTH | Tue, Jan 16, 2024 | 189.21 | 189.68 | 188.85 | 189.68 | 3182 | NASDAQ | RTH | Fri, Jan 12, 2024 | 190.02 | 190.04 | 188.91 | 189.38 | 3181 | NASDAQ | RTH | Thu, Jan 11, 2024 | 190.00 | 190.00 | 188.45 | 189.79 | 3180 | NASDAQ | RTH | Wed, Jan 10, 2024 | 188.37 | 189.50 | 188.37 | 189.40 | 3179 | NASDAQ | RTH | Tue, Jan 9, 2024 | 186.29 | 187.70 | 186.25 | 187.70 | 3178 | NASDAQ | RTH | Mon, Jan 8, 2024 | 185.67 | 187.08 | 185.38 | 187.08 | 3177 | NASDAQ | RTH | Fri, Jan 5, 2024 | 185.25 | 186.13 | 184.83 | 185.25 | 3176 | NASDAQ | RTH | Thu, Jan 4, 2024 | 185.37 | 185.93 | 184.66 | 184.74 | 3175 | NASDAQ | RTH | Wed, Jan 3, 2024 | 187.77 | 187.77 | 185.87 | 185.89 | 3174 | NASDAQ | RTH | Tue, Jan 2, 2024 | 187.95 | 188.64 | 187.44 | 188.05 | 3173 | NASDAQ | RTH | Fri, Dec 29, 2023 | 188.64 | 188.64 | 187.48 | 188.23 | 3172 | NASDAQ | RTH | Thu, Dec 28, 2023 | 188.37 | 188.64 | 188.37 | 188.64 | 3171 | NASDAQ | RTH | Wed, Dec 27, 2023 | 187.61 | 188.30 | 187.61 | 188.10 | 3170 | NASDAQ | RTH | Tue, Dec 26, 2023 | 187.94 | 188.02 | 187.59 | 187.67 | 3169 | NASDAQ | RTH | Fri, Dec 22, 2023 | 187.44 | 187.84 | 187.42 | 187.66 | 3168 | NASDAQ | RTH | Thu, Dec 21, 2023 | 186.48 | 187.41 | 186.07 | 187.41 | 3167 | NASDAQ | RTH | Wed, Dec 20, 2023 | 186.38 | 187.64 | 185.27 | 185.27 | 3166 | NASDAQ | RTH | Tue, Dec 19, 2023 | 186.66 | 187.45 | 186.48 | 187.45 | 3165 | NASDAQ | RTH | Mon, Dec 18, 2023 | 185.09 | 186.50 | 185.09 | 186.27 | 3164 | NASDAQ | RTH | Fri, Dec 15, 2023 | 185.97 | 186.71 | 185.97 | 186.71 | 3163 | NASDAQ | RTH | Thu, Dec 14, 2023 | 186.93 | 186.93 | 185.24 | 185.26 | 3162 | NASDAQ | RTH | Wed, Dec 13, 2023 | 184.09 | 186.73 | 183.61 | 186.73 | 3161 | NASDAQ | RTH | Tue, Dec 12, 2023 | 183.07 | 183.77 | 182.84 | 183.77 | 3160 | NASDAQ | RTH | Mon, Dec 11, 2023 | 182.00 | 183.12 | 182.00 | 183.12 | 3159 | NASDAQ | RTH | Fri, Dec 8, 2023 | 181.39 | 182.41 | 181.39 | 182.01 | 3158 | NASDAQ | RTH | Thu, Dec 7, 2023 | 182.02 | 182.48 | 182.01 | 182.01 | 3157 | NASDAQ | RTH | Wed, Dec 6, 2023 | 181.74 | 181.96 | 181.41 | 181.42 | 3156 | NASDAQ | RTH | Tue, Dec 5, 2023 | 179.87 | 181.50 | 179.87 | 181.08 | 3155 | NASDAQ | RTH | Mon, Dec 4, 2023 | 180.87 | 180.87 | 180.38 | 180.63 | 3154 | NASDAQ | RTH | Fri, Dec 1, 2023 | 179.33 | 181.00 | 179.33 | 181.00 | 3153 | NASDAQ | RTH | Thu, Nov 30, 2023 | 177.54 | 178.85 | 177.54 | 178.85 | 3152 | NASDAQ | RTH | Wed, Nov 29, 2023 | 178.46 | 178.46 | 177.69 | 177.69 | 3151 | NASDAQ | RTH | Tue, Nov 28, 2023 | 178.71 | 179.05 | 178.09 | 178.88 | 3150 | NASDAQ | RTH | Mon, Nov 27, 2023 | 179.08 | 179.64 | 178.85 | 178.85 | 3149 | NASDAQ | RTH | Fri, Nov 24, 2023 | 178.25 | 178.81 | 178.24 | 178.81 | 3148 | NASDAQ | RTH | Wed, Nov 22, 2023 | 177.24 | 178.26 | 177.24 | 178.07 | 3147 | NASDAQ | RTH | Tue, Nov 21, 2023 | 175.78 | 176.55 | 175.53 | 176.40 | 3146 | NASDAQ | RTH | Mon, Nov 20, 2023 | 176.25 | 177.65 | 176.25 | 177.20 | 3145 | NASDAQ | RTH | Fri, Nov 17, 2023 | 175.85 | 176.52 | 175.84 | 176.46 | 3144 | NASDAQ | RTH | Thu, Nov 16, 2023 | 175.99 | 175.99 | 174.81 | 175.13 | 3143 | NASDAQ | RTH | Wed, Nov 15, 2023 | 179.25 | 179.25 | 178.57 | 178.63 | 3142 | NASDAQ | RTH | Tue, Nov 14, 2023 | 177.80 | 178.26 | 176.90 | 176.90 | 3141 | NASDAQ | RTH | Mon, Nov 13, 2023 | 173.24 | 174.17 | 173.24 | 173.83 | 3140 | NASDAQ | RTH | Fri, Nov 10, 2023 | 171.92 | 174.16 | 171.92 | 174.16 | 3139 | NASDAQ | RTH | Thu, Nov 9, 2023 | 173.27 | 173.27 | 171.58 | 171.58 | 3138 | NASDAQ | RTH | Wed, Nov 8, 2023 | 174.86 | 174.86 | 173.21 | 173.50 | 3137 | NASDAQ | RTH | Tue, Nov 7, 2023 | 173.27 | 174.69 | 173.27 | 174.50 | 3136 | NASDAQ | RTH | Mon, Nov 6, 2023 | 172.75 | 173.27 | 172.75 | 173.27 | 3135 | NASDAQ | RTH | Fri, Nov 3, 2023 | 172.26 | 173.32 | 172.26 | 172.77 | 3134 | NASDAQ | RTH | Thu, Nov 2, 2023 | 170.00 | 171.00 | 170.00 | 171.00 | 3133 | NASDAQ | RTH | Wed, Nov 1, 2023 | 168.03 | 169.05 | 167.85 | 168.97 | 3132 | NASDAQ | RTH | Tue, Oct 31, 2023 | 166.88 | 167.89 | 166.88 | 167.89 | 3131 | NASDAQ | RTH | Mon, Oct 30, 2023 | 165.59 | 166.79 | 165.28 | 166.79 | 3130 | NASDAQ | RTH | Fri, Oct 27, 2023 | 164.72 | 165.36 | 163.58 | 164.16 | 3129 | NASDAQ | RTH | Thu, Oct 26, 2023 | 163.72 | 164.14 | 162.97 | 162.97 | 3128 | NASDAQ | RTH | Wed, Oct 25, 2023 | 165.01 | 165.01 | 163.69 | 163.76 | 3127 | NASDAQ | RTH | Tue, Oct 24, 2023 | 165.75 | 166.00 | 165.26 | 165.76 | 3126 | NASDAQ | RTH | Mon, Oct 23, 2023 | 164.00 | 165.69 | 164.00 | 164.76 | 3125 | NASDAQ | RTH | Fri, Oct 20, 2023 | 165.42 | 165.73 | 164.90 | 164.90 | 3124 | NASDAQ | RTH | Thu, Oct 19, 2023 | 167.96 | 168.84 | 166.90 | 166.90 | 3123 | NASDAQ | RTH | Wed, Oct 18, 2023 | 169.21 | 169.21 | 168.26 | 168.53 | 3122 | NASDAQ | RTH | Tue, Oct 17, 2023 | 169.41 | 170.57 | 169.41 | 170.57 | 3121 | NASDAQ | RTH | Mon, Oct 16, 2023 | 170.72 | 170.73 | 170.53 | 170.60 | 3120 | NASDAQ | RTH | Fri, Oct 13, 2023 | 168.35 | 168.38 | 167.81 | 168.15 | 3119 | NASDAQ | RTH | Thu, Oct 12, 2023 | 169.08 | 169.08 | 167.40 | 168.28 | 3118 | NASDAQ | RTH | Wed, Oct 11, 2023 | 169.40 | 169.48 | 167.99 | 169.48 | 3117 | NASDAQ | RTH | Tue, Oct 10, 2023 | 167.12 | 169.60 | 167.12 | 168.64 | 3116 | NASDAQ | RTH | Mon, Oct 9, 2023 | 164.79 | 166.87 | 164.79 | 166.87 | 3115 | NASDAQ | RTH | Fri, Oct 6, 2023 | 163.00 | 166.28 | 163.00 | 166.01 | 3114 | NASDAQ | RTH | Thu, Oct 5, 2023 | 166.32 | 166.32 | 165.03 | 165.93 | 3113 | NASDAQ | RTH | Wed, Oct 4, 2023 | 165.72 | 166.35 | 165.17 | 166.11 | 3112 | NASDAQ | RTH | Tue, Oct 3, 2023 | 166.86 | 166.86 | 164.59 | 164.87 | 3111 | NASDAQ | RTH | Mon, Oct 2, 2023 | 168.00 | 168.13 | 167.31 | 167.92 | 3110 | NASDAQ | RTH | Fri, Sep 29, 2023 | 168.57 | 168.81 | 167.66 | 167.87 | 3109 | NASDAQ | RTH | Thu, Sep 28, 2023 | 166.88 | 167.95 | 166.88 | 167.95 | 3108 | NASDAQ | RTH | Wed, Sep 27, 2023 | 167.45 | 167.45 | 165.92 | 166.94 | 3107 | NASDAQ | RTH | Tue, Sep 26, 2023 | 169.46 | 169.46 | 167.25 | 167.25 | 3106 | NASDAQ | RTH | Mon, Sep 25, 2023 | 169.39 | 170.73 | 169.39 | 170.73 | 3105 | NASDAQ | RTH | Fri, Sep 22, 2023 | 170.79 | 170.91 | 169.67 | 169.67 | 3104 | NASDAQ | RTH | Thu, Sep 21, 2023 | 172.13 | 172.13 | 170.08 | 170.08 | 3103 | NASDAQ | RTH | Wed, Sep 20, 2023 | 174.68 | 174.68 | 173.41 | 173.41 | 3102 | NASDAQ | RTH | Tue, Sep 19, 2023 | 173.33 | 174.04 | 173.15 | 174.04 | 3101 | NASDAQ | RTH | Mon, Sep 18, 2023 | 175.82 | 175.82 | 174.75 | 174.80 | 3100 | NASDAQ | RTH | Fri, Sep 15, 2023 | 176.51 | 176.51 | 175.76 | 175.81 | 3099 | NASDAQ | RTH | Thu, Sep 14, 2023 | 177.98 | 178.42 | 177.98 | 178.04 | 3098 | NASDAQ | RTH | Wed, Sep 13, 2023 | 176.95 | 177.50 | 176.89 | 177.50 | 3097 | NASDAQ | RTH | Tue, Sep 12, 2023 | 177.04 | 177.04 | 176.60 | 176.60 | 3096 | NASDAQ | RTH | Mon, Sep 11, 2023 | 177.49 | 177.49 | 177.49 | 177.49 | 3095 | NASDAQ | RTH | Fri, Sep 8, 2023 | 176.00 | 176.16 | 175.86 | 175.98 | 3094 | NASDAQ | RTH | Thu, Sep 7, 2023 | 173.63 | 175.59 | 173.63 | 175.56 | 3093 | NASDAQ | RTH | Wed, Sep 6, 2023 | 174.49 | 175.18 | 174.30 | 174.30 | 3092 | NASDAQ | RTH | Tue, Sep 5, 2023 | 176.25 | 176.25 | 175.00 | 175.00 | 3091 | NASDAQ | RTH | Fri, Sep 1, 2023 | 177.12 | 177.59 | 176.05 | 176.29 | 3090 | NASDAQ | RTH | Thu, Aug 31, 2023 | 175.70 | 176.82 | 175.70 | 176.19 | 3089 | NASDAQ | RTH | Wed, Aug 30, 2023 | 176.08 | 176.55 | 176.02 | 176.42 | 3088 | NASDAQ | RTH | Tue, Aug 29, 2023 | 174.10 | 175.88 | 174.10 | 175.88 | 3087 | NASDAQ | RTH | Mon, Aug 28, 2023 | 173.39 | 173.80 | 173.15 | 173.80 | 3086 | NASDAQ | RTH | Fri, Aug 25, 2023 | 172.00 | 172.76 | 172.00 | 172.76 | 3085 | NASDAQ | RTH | Thu, Aug 24, 2023 | 175.02 | 175.02 | 172.19 | 172.19 | 3084 | NASDAQ | RTH | Wed, Aug 23, 2023 | 174.24 | 175.55 | 174.24 | 175.35 | 3083 | NASDAQ | RTH | Tue, Aug 22, 2023 | 175.42 | 175.42 | 174.16 | 174.27 | 3082 | NASDAQ | RTH | Mon, Aug 21, 2023 | 175.17 | 175.50 | 174.72 | 175.34 | 3081 | NASDAQ | RTH | Fri, Aug 18, 2023 | 173.85 | 175.65 | 173.85 | 175.17 | 3080 | NASDAQ | RTH | Thu, Aug 17, 2023 | 177.44 | 177.55 | 174.71 | 174.71 | 3079 | NASDAQ | RTH | Wed, Aug 16, 2023 | 178.99 | 179.83 | 177.97 | 177.97 | 3078 | NASDAQ | RTH | Tue, Aug 15, 2023 | 180.40 | 180.40 | 178.61 | 178.78 | 3077 | NASDAQ | RTH | Mon, Aug 14, 2023 | 179.95 | 180.68 | 179.86 | 180.51 | 3076 | NASDAQ | RTH | Fri, Aug 11, 2023 | 179.55 | 180.08 | 179.19 | 180.03 | 3075 | NASDAQ | RTH | Thu, Aug 10, 2023 | 181.26 | 181.86 | 179.93 | 179.93 | 3074 | NASDAQ | RTH | Wed, Aug 9, 2023 | 179.99 | 180.30 | 179.03 | 179.38 | 3073 | NASDAQ | RTH | Tue, Aug 8, 2023 | 179.51 | 179.81 | 178.51 | 179.68 | 3072 | NASDAQ | RTH | Mon, Aug 7, 2023 | 180.03 | 181.00 | 179.80 | 181.00 | 3071 | NASDAQ | RTH | Fri, Aug 4, 2023 | 181.20 | 181.31 | 179.23 | 179.35 | 3070 | NASDAQ | RTH | Thu, Aug 3, 2023 | 177.11 | 178.24 | 177.11 | 178.10 | 3069 | NASDAQ | RTH | Wed, Aug 2, 2023 | 177.18 | 177.78 | 177.18 | 177.23 | 3068 | NASDAQ | RTH | Tue, Aug 1, 2023 | 179.63 | 179.63 | 178.52 | 178.67 | 3067 | NASDAQ | RTH | Mon, Jul 31, 2023 | 180.00 | 180.17 | 179.30 | 179.88 | 3066 | NASDAQ | RTH | Fri, Jul 28, 2023 | 178.39 | 179.26 | 178.39 | 179.25 | 3065 | NASDAQ | RTH | Thu, Jul 27, 2023 | 179.49 | 179.49 | 177.11 | 177.25 | 3064 | NASDAQ | RTH | Wed, Jul 26, 2023 | 176.61 | 178.45 | 176.61 | 178.06 | 3063 | NASDAQ | RTH | Tue, Jul 25, 2023 | 178.23 | 178.23 | 177.62 | 178.17 | 3062 | NASDAQ | RTH | Mon, Jul 24, 2023 | 177.29 | 178.13 | 177.29 | 178.10 | 3061 | NASDAQ | RTH | Fri, Jul 21, 2023 | 177.70 | 177.71 | 177.10 | 177.10 | 3060 | NASDAQ | RTH | Thu, Jul 20, 2023 | 177.54 | 177.63 | 177.09 | 177.19 | 3059 | NASDAQ | RTH | Wed, Jul 19, 2023 | 177.64 | 177.87 | 177.22 | 177.87 | 3058 | NASDAQ | RTH | Tue, Jul 18, 2023 | 176.06 | 176.39 | 175.64 | 176.27 | 3057 | NASDAQ | RTH | Mon, Jul 17, 2023 | 176.13 | 176.74 | 176.13 | 176.31 | 3056 | NASDAQ | RTH | Fri, Jul 14, 2023 | 176.56 | 176.97 | 176.55 | 176.55 | 3055 | NASDAQ | RTH | Thu, Jul 13, 2023 | 177.61 | 177.61 | 176.58 | 176.92 | 3054 | NASDAQ | RTH | Wed, Jul 12, 2023 | 176.51 | 176.51 | 176.04 | 176.04 | 3053 | NASDAQ | RTH | Tue, Jul 11, 2023 | 174.51 | 174.90 | 174.51 | 174.90 | 3052 | NASDAQ | RTH | Mon, Jul 10, 2023 | 172.41 | 173.30 | 172.41 | 173.30 | 3051 | NASDAQ | RTH | Fri, Jul 7, 2023 | 173.21 | 173.41 | 172.54 | 172.59 | 3050 | NASDAQ | RTH | Thu, Jul 6, 2023 | 173.32 | 173.32 | 172.59 | 172.59 | 3049 | NASDAQ | RTH | Wed, Jul 5, 2023 | 174.51 | 174.95 | 174.32 | 174.95 | 3048 | NASDAQ | RTH | Mon, Jul 3, 2023 | 174.60 | 175.26 | 174.46 | 174.91 | 3047 | NASDAQ | RTH | Fri, Jun 30, 2023 | 173.35 | 174.70 | 173.35 | 174.66 | 3046 | NASDAQ | RTH | Thu, Jun 29, 2023 | 172.52 | 172.52 | 172.18 | 172.18 | 3045 | NASDAQ | RTH | Wed, Jun 28, 2023 | 173.17 | 173.18 | 172.35 | 172.53 | 3044 | NASDAQ | RTH | Tue, Jun 27, 2023 | 172.50 | 173.69 | 172.32 | 173.27 | 3043 | NASDAQ | RTH | Mon, Jun 26, 2023 | 171.67 | 172.81 | 171.67 | 172.18 | 3042 | NASDAQ | RTH | Fri, Jun 23, 2023 | 172.26 | 172.45 | 171.74 | 171.89 | 3041 | NASDAQ | RTH | Thu, Jun 22, 2023 | 170.67 | 172.79 | 170.67 | 172.79 | 3040 | NASDAQ | RTH | Wed, Jun 21, 2023 | 170.51 | 171.11 | 170.35 | 170.35 | 3039 | NASDAQ | RTH | Tue, Jun 20, 2023 | 170.38 | 170.92 | 170.14 | 170.52 | 3038 | NASDAQ | RTH | Fri, Jun 16, 2023 | 173.10 | 173.10 | 171.25 | 171.25 | 3037 | NASDAQ | RTH | Thu, Jun 15, 2023 | 170.36 | 172.77 | 170.36 | 172.77 | 3036 | NASDAQ | RTH | Wed, Jun 14, 2023 | 170.47 | 170.86 | 169.21 | 170.36 | 3035 | NASDAQ | RTH | Tue, Jun 13, 2023 | 170.61 | 170.80 | 170.03 | 170.80 | 3034 | NASDAQ | RTH | Mon, Jun 12, 2023 | 168.14 | 169.44 | 168.14 | 169.44 | 3033 | NASDAQ | RTH | Fri, Jun 9, 2023 | 167.51 | 167.66 | 167.31 | 167.31 | 3032 | NASDAQ | RTH | Thu, Jun 8, 2023 | 166.56 | 168.04 | 166.56 | 168.04 | 3031 | NASDAQ | RTH | Wed, Jun 7, 2023 | 167.77 | 167.77 | 165.91 | 165.91 | 3030 | NASDAQ | RTH | Tue, Jun 6, 2023 | 167.49 | 167.94 | 167.49 | 167.70 | 3029 | NASDAQ | RTH | Mon, Jun 5, 2023 | 166.78 | 167.19 | 166.74 | 167.11 | 3028 | NASDAQ | RTH | Fri, Jun 2, 2023 | 166.13 | 167.06 | 166.13 | 167.06 | 3027 | NASDAQ | RTH | Thu, Jun 1, 2023 | 163.25 | 164.62 | 162.68 | 163.95 | 3026 | NASDAQ | RTH | Wed, May 31, 2023 | 163.83 | 163.83 | 162.67 | 163.74 | 3025 | NASDAQ | RTH | Tue, May 30, 2023 | 164.45 | 164.65 | 163.79 | 164.49 | 3024 | NASDAQ | RTH | Fri, May 26, 2023 | 163.59 | 165.49 | 163.59 | 165.19 | 3023 | NASDAQ | RTH | Thu, May 25, 2023 | 163.91 | 163.91 | 162.54 | 162.54 | 3022 | NASDAQ | RTH | Wed, May 24, 2023 | 165.16 | 165.34 | 164.28 | 164.72 | 3021 | NASDAQ | RTH | Tue, May 23, 2023 | 165.23 | 166.44 | 164.59 | 164.96 | 3020 | NASDAQ | RTH | Mon, May 22, 2023 | 167.63 | 167.63 | 166.03 | 166.46 | 3019 | NASDAQ | RTH | Fri, May 19, 2023 | 169.24 | 169.24 | 167.30 | 167.74 | 3018 | NASDAQ | RTH | Thu, May 18, 2023 | 168.43 | 169.48 | 168.43 | 169.48 | 3017 | NASDAQ | RTH | Wed, May 17, 2023 | 166.60 | 168.22 | 166.60 | 168.18 | 3016 | NASDAQ | RTH | Tue, May 16, 2023 | 165.61 | 166.91 | 165.61 | 165.87 | 3015 | NASDAQ | RTH | Mon, May 15, 2023 | 165.90 | 166.99 | 165.90 | 166.99 | 3014 | NASDAQ | RTH | Fri, May 12, 2023 | 165.58 | 166.24 | 165.58 | 166.24 | 3013 | NASDAQ | RTH | Thu, May 11, 2023 | 165.96 | 167.03 | 165.96 | 167.03 | 3012 | NASDAQ | RTH | Wed, May 10, 2023 | 165.96 | 166.08 | 165.27 | 165.91 | 3011 | NASDAQ | RTH | Tue, May 9, 2023 | 164.79 | 165.32 | 164.79 | 165.30 | 3010 | NASDAQ | RTH | Mon, May 8, 2023 | 164.01 | 164.28 | 163.88 | 164.18 | 3009 | NASDAQ | RTH | Fri, May 5, 2023 | 162.70 | 164.50 | 162.70 | 164.31 | 3008 | NASDAQ | RTH | Thu, May 4, 2023 | 162.79 | 162.79 | 161.51 | 161.78 | 3007 | NASDAQ | RTH | Wed, May 3, 2023 | 163.96 | 164.23 | 162.72 | 162.76 | 3006 | NASDAQ | RTH | Tue, May 2, 2023 | 162.92 | 163.60 | 161.71 | 163.60 | 3005 | NASDAQ | RTH | Mon, May 1, 2023 | 164.49 | 164.73 | 163.84 | 163.86 | 3004 | NASDAQ | RTH | Fri, Apr 28, 2023 | 165.01 | 165.51 | 164.86 | 165.39 | 3003 | NASDAQ | RTH | Thu, Apr 27, 2023 | 163.90 | 166.06 | 163.90 | 166.06 | 3002 | NASDAQ | RTH | Wed, Apr 26, 2023 | 163.83 | 163.83 | 162.56 | 162.90 | 3001 | NASDAQ | RTH | Tue, Apr 25, 2023 | 165.47 | 165.47 | 163.11 | 163.11 | 3000 | NASDAQ | RTH | Mon, Apr 24, 2023 | 166.21 | 166.32 | 165.42 | 166.27 | 2999 | NASDAQ | RTH | Fri, Apr 21, 2023 | 165.77 | 166.51 | 165.49 | 165.88 | 2998 | NASDAQ | RTH | Thu, Apr 20, 2023 | 163.59 | 165.18 | 163.59 | 164.78 | 2997 | NASDAQ | RTH | Wed, Apr 19, 2023 | 163.74 | 164.27 | 163.74 | 163.97 | 2996 | NASDAQ | RTH | Tue, Apr 18, 2023 | 163.94 | 163.97 | 163.38 | 163.97 | 2995 | NASDAQ | RTH | Mon, Apr 17, 2023 | 163.29 | 163.55 | 162.60 | 163.37 | 2994 | NASDAQ | RTH | Fri, Apr 14, 2023 | 162.43 | 162.64 | 161.50 | 162.25 | 2993 | NASDAQ | RTH | Thu, Apr 13, 2023 | 161.44 | 162.78 | 161.28 | 162.78 | 2992 | NASDAQ | RTH | Wed, Apr 12, 2023 | 163.00 | 163.00 | 160.32 | 160.46 | 2991 | NASDAQ | RTH | Tue, Apr 11, 2023 | 163.08 | 163.94 | 163.08 | 163.37 | 2990 | NASDAQ | RTH | Mon, Apr 10, 2023 | 161.83 | 163.70 | 161.83 | 163.70 | 2989 | NASDAQ | RTH | Thu, Apr 6, 2023 | 161.83 | 163.13 | 161.80 | 163.08 | 2988 | NASDAQ | RTH | Wed, Apr 5, 2023 | 164.50 | 164.50 | 162.74 | 163.10 | 2987 | NASDAQ | RTH | Tue, Apr 4, 2023 | 164.59 | 164.94 | 163.84 | 164.34 | 2986 | NASDAQ | RTH | Mon, Apr 3, 2023 | 164.14 | 164.49 | 163.67 | 164.49 | 2985 | NASDAQ | RTH | Fri, Mar 31, 2023 | 161.95 | 163.47 | 161.95 | 163.43 | 2984 | NASDAQ | RTH | Thu, Mar 30, 2023 | 160.66 | 161.50 | 160.48 | 161.07 | 2983 | NASDAQ | RTH | Wed, Mar 29, 2023 | 158.82 | 159.37 | 158.81 | 159.37 | 2982 | NASDAQ | RTH | Tue, Mar 28, 2023 | 157.70 | 157.70 | 156.92 | 157.09 | 2981 | NASDAQ | RTH | Mon, Mar 27, 2023 | 156.74 | 157.37 | 156.66 | 156.66 | 2980 | NASDAQ | RTH | Fri, Mar 24, 2023 | 155.13 | 156.30 | 154.67 | 156.17 | 2979 | NASDAQ | RTH | Thu, Mar 23, 2023 | 156.79 | 157.05 | 154.91 | 155.48 | 2978 | NASDAQ | RTH | Wed, Mar 22, 2023 | 158.23 | 158.24 | 155.89 | 155.89 | 2977 | NASDAQ | RTH | Tue, Mar 21, 2023 | 157.99 | 158.59 | 157.42 | 158.37 | 2976 | NASDAQ | RTH | Mon, Mar 20, 2023 | 156.24 | 156.69 | 155.99 | 156.69 | 2975 | NASDAQ | RTH | Fri, Mar 17, 2023 | 155.45 | 156.20 | 155.45 | 156.20 | 2974 | NASDAQ | RTH | Thu, Mar 16, 2023 | 156.00 | 157.83 | 156.00 | 157.58 | 2973 | NASDAQ | RTH | Wed, Mar 15, 2023 | 153.32 | 156.03 | 153.32 | 156.00 | 2972 | NASDAQ | RTH | Tue, Mar 14, 2023 | 155.72 | 155.72 | 153.63 | 155.23 | 2971 | NASDAQ | RTH | Mon, Mar 13, 2023 | 152.26 | 155.24 | 152.26 | 153.85 | 2970 | NASDAQ | RTH | Fri, Mar 10, 2023 | 155.05 | 155.36 | 153.15 | 153.70 | 2969 | NASDAQ | RTH | Thu, Mar 9, 2023 | 157.87 | 157.87 | 154.99 | 154.99 | 2968 | NASDAQ | RTH | Wed, Mar 8, 2023 | 157.00 | 158.34 | 156.94 | 158.34 | 2967 | NASDAQ | RTH | Tue, Mar 7, 2023 | 159.96 | 159.96 | 157.82 | 157.89 | 2966 | NASDAQ | RTH | Mon, Mar 6, 2023 | 160.49 | 161.26 | 159.68 | 159.68 | 2965 | NASDAQ | RTH | Fri, Mar 3, 2023 | 158.57 | 160.04 | 158.57 | 160.00 | 2964 | NASDAQ | RTH | Thu, Mar 2, 2023 | 156.80 | 158.53 | 156.74 | 158.27 | 2963 | NASDAQ | RTH | Wed, Mar 1, 2023 | 158.94 | 158.94 | 156.53 | 157.38 | 2962 | NASDAQ | RTH | Tue, Feb 28, 2023 | 159.19 | 160.12 | 159.19 | 159.50 | 2961 | NASDAQ | RTH | Mon, Feb 27, 2023 | 160.76 | 160.76 | 159.70 | 159.70 | 2960 | NASDAQ | RTH | Fri, Feb 24, 2023 | 159.52 | 159.92 | 159.41 | 159.92 | 2959 | NASDAQ | RTH | Thu, Feb 23, 2023 | 161.76 | 161.79 | 159.93 | 161.53 | 2958 | NASDAQ | RTH | Wed, Feb 22, 2023 | 162.45 | 163.17 | 161.68 | 162.04 | 2957 | NASDAQ | RTH | Tue, Feb 21, 2023 | 163.64 | 163.70 | 162.25 | 162.25 | 2956 | NASDAQ | RTH | Fri, Feb 17, 2023 | 166.29 | 166.76 | 165.51 | 166.76 | 2955 | NASDAQ | RTH | Thu, Feb 16, 2023 | 167.10 | 168.45 | 167.00 | 167.13 | 2954 | NASDAQ | RTH | Wed, Feb 15, 2023 | 166.08 | 168.56 | 166.08 | 168.56 | 2953 | NASDAQ | RTH | Tue, Feb 14, 2023 | 166.72 | 168.20 | 165.90 | 167.11 | 2952 | NASDAQ | RTH | Mon, Feb 13, 2023 | 165.62 | 167.70 | 165.62 | 167.66 | 2951 | NASDAQ | RTH | Fri, Feb 10, 2023 | 164.73 | 165.60 | 164.73 | 165.52 | 2950 | NASDAQ | RTH | Thu, Feb 9, 2023 | 167.79 | 167.79 | 165.49 | 165.49 | 2949 | NASDAQ | RTH | Wed, Feb 8, 2023 | 167.26 | 167.26 | 166.38 | 166.38 | 2948 | NASDAQ | RTH | Tue, Feb 7, 2023 | 167.17 | 168.06 | 165.10 | 167.96 | 2947 | NASDAQ | RTH | Mon, Feb 6, 2023 | 168.05 | 168.39 | 167.68 | 167.93 | 2946 | NASDAQ | RTH | Fri, Feb 3, 2023 | 171.07 | 171.47 | 168.77 | 168.94 | 2945 | NASDAQ | RTH | Thu, Feb 2, 2023 | 174.08 | 175.12 | 173.39 | 174.42 | 2944 | NASDAQ | RTH | Wed, Feb 1, 2023 | 168.11 | 171.40 | 167.75 | 171.31 | 2943 | NASDAQ | RTH | Tue, Jan 31, 2023 | 167.04 | 169.20 | 167.04 | 169.20 | 2942 | NASDAQ | RTH | Mon, Jan 30, 2023 | 167.00 | 167.23 | 166.71 | 166.71 | 2941 | NASDAQ | RTH | Fri, Jan 27, 2023 | 168.32 | 168.71 | 168.15 | 168.15 | 2940 | NASDAQ | RTH | Thu, Jan 26, 2023 | 166.66 | 167.01 | 165.91 | 166.99 | 2939 | NASDAQ | RTH | Wed, Jan 25, 2023 | 162.86 | 165.59 | 162.37 | 165.59 | 2938 | NASDAQ | RTH | Tue, Jan 24, 2023 | 164.87 | 165.13 | 164.09 | 164.85 | 2937 | NASDAQ | RTH | Mon, Jan 23, 2023 | 164.28 | 165.62 | 163.94 | 165.13 | 2936 | NASDAQ | RTH | Fri, Jan 20, 2023 | 161.00 | 163.98 | 160.92 | 163.94 | 2935 | NASDAQ | RTH | Thu, Jan 19, 2023 | 162.95 | 162.95 | 161.32 | 161.34 | 2934 | NASDAQ | RTH | Wed, Jan 18, 2023 | 166.75 | 166.89 | 163.72 | 163.73 | 2933 | NASDAQ | RTH | Tue, Jan 17, 2023 | 167.39 | 167.39 | 165.80 | 165.80 | 2932 | NASDAQ | RTH | Fri, Jan 13, 2023 | 164.85 | 167.78 | 164.85 | 167.74 | 2931 | NASDAQ | RTH | Thu, Jan 12, 2023 | 167.46 | 167.46 | 165.47 | 166.13 | 2930 | NASDAQ | RTH | Wed, Jan 11, 2023 | 164.37 | 166.40 | 164.37 | 166.40 | 2929 | NASDAQ | RTH | Tue, Jan 10, 2023 | 161.85 | 163.67 | 161.85 | 163.67 | 2928 | NASDAQ | RTH | Mon, Jan 9, 2023 | 163.42 | 164.51 | 161.88 | 161.88 | 2927 | NASDAQ | RTH | Fri, Jan 6, 2023 | 161.17 | 163.62 | 159.91 | 163.16 | 2926 | NASDAQ | RTH | Thu, Jan 5, 2023 | 159.85 | 160.48 | 159.25 | 159.61 | 2925 | NASDAQ | RTH | Wed, Jan 4, 2023 | 160.53 | 161.44 | 159.61 | 160.74 | 2924 | NASDAQ | RTH | Tue, Jan 3, 2023 | 159.55 | 159.58 | 158.44 | 159.34 | 2923 | NASDAQ | RTH | Fri, Dec 30, 2022 | 157.76 | 158.47 | 157.25 | 158.47 | 2922 | NASDAQ | RTH | Thu, Dec 29, 2022 | 159.02 | 159.53 | 159.01 | 159.01 | 2921 | NASDAQ | RTH | Wed, Dec 28, 2022 | 158.90 | 158.90 | 157.19 | 157.19 | 2920 | NASDAQ | RTH | Tue, Dec 27, 2022 | 159.12 | 159.93 | 159.12 | 159.33 | 2919 | NASDAQ | RTH | Fri, Dec 23, 2022 | 157.96 | 159.86 | 157.50 | 159.77 | 2918 | NASDAQ | RTH | Thu, Dec 22, 2022 | 159.25 | 159.25 | 156.39 | 158.43 | 2917 | NASDAQ | RTH | Wed, Dec 21, 2022 | 159.34 | 160.42 | 158.90 | 159.96 | 2916 | NASDAQ | RTH | Tue, Dec 20, 2022 | 157.82 | 159.09 | 157.82 | 158.52 | 2915 | NASDAQ | RTH | Mon, Dec 19, 2022 | 160.63 | 160.78 | 158.32 | 158.85 | 2914 | NASDAQ | RTH | Fri, Dec 16, 2022 | 162.15 | 162.79 | 161.16 | 162.27 | 2913 | NASDAQ | RTH | Thu, Dec 15, 2022 | 163.45 | 163.79 | 162.45 | 163.34 | 2912 | NASDAQ | RTH | Wed, Dec 14, 2022 | 167.25 | 168.31 | 166.06 | 167.09 | 2911 | NASDAQ | RTH | Tue, Dec 13, 2022 | 171.19 | 171.25 | 166.29 | 167.32 | 2910 | NASDAQ | RTH | Mon, Dec 12, 2022 | 165.25 | 166.62 | 164.83 | 166.62 | 2909 | NASDAQ | RTH | Fri, Dec 9, 2022 | 166.60 | 166.60 | 164.88 | 164.94 | 2908 | NASDAQ | RTH | Thu, Dec 8, 2022 | 167.93 | 168.10 | 167.57 | 168.05 | 2907 | NASDAQ | RTH | Wed, Dec 7, 2022 | 165.74 | 167.33 | 165.74 | 166.67 | 2906 | NASDAQ | RTH | Tue, Dec 6, 2022 | 168.79 | 168.79 | 165.43 | 166.63 | 2905 | NASDAQ | RTH | Mon, Dec 5, 2022 | 170.75 | 170.75 | 168.61 | 168.76 | 2904 | NASDAQ | RTH | Fri, Dec 2, 2022 | 170.67 | 171.96 | 170.67 | 171.72 | 2903 | NASDAQ | RTH | Thu, Dec 1, 2022 | 172.57 | 172.57 | 170.55 | 171.29 | 2902 | NASDAQ | RTH | Wed, Nov 30, 2022 | 169.43 | 173.00 | 169.29 | 173.00 | 2901 | NASDAQ | RTH | Tue, Nov 29, 2022 | 169.10 | 169.91 | 169.10 | 169.30 | 2900 | NASDAQ | RTH | Mon, Nov 28, 2022 | 169.83 | 171.32 | 169.36 | 169.81 | 2899 | NASDAQ | RTH | Fri, Nov 25, 2022 | 169.90 | 170.37 | 169.90 | 170.21 | 2898 | NASDAQ | RTH | Wed, Nov 23, 2022 | 169.97 | 170.50 | 169.60 | 170.29 | 2897 | NASDAQ | RTH | Tue, Nov 22, 2022 | 168.11 | 169.58 | 168.11 | 169.43 | 2896 | NASDAQ | RTH | Mon, Nov 21, 2022 | 167.64 | 167.87 | 166.71 | 167.87 | 2895 | NASDAQ | RTH | Fri, Nov 18, 2022 | 168.49 | 168.49 | 166.86 | 167.85 | 2894 | NASDAQ | RTH | Thu, Nov 17, 2022 | 165.95 | 166.98 | 165.95 | 166.83 | 2893 | NASDAQ | RTH | Wed, Nov 16, 2022 | 165.00 | 168.49 | 165.00 | 167.59 | 2892 | NASDAQ | RTH | Tue, Nov 15, 2022 | 168.45 | 169.84 | 167.09 | 168.25 | 2891 | NASDAQ | RTH | Mon, Nov 14, 2022 | 166.41 | 166.95 | 164.84 | 164.97 | 2890 | NASDAQ | RTH | Fri, Nov 11, 2022 | 165.94 | 167.03 | 165.00 | 166.77 | 2889 | NASDAQ | RTH | Thu, Nov 10, 2022 | 162.16 | 164.98 | 161.70 | 164.77 | 2888 | NASDAQ | RTH | Wed, Nov 9, 2022 | 159.17 | 159.87 | 156.21 | 156.21 | 2887 | NASDAQ | RTH | Tue, Nov 8, 2022 | 160.15 | 161.53 | 158.30 | 159.92 | 2886 | NASDAQ | RTH | Mon, Nov 7, 2022 | 158.81 | 160.06 | 158.04 | 159.69 | 2885 | NASDAQ | RTH | Fri, Nov 4, 2022 | 157.95 | 159.73 | 155.68 | 158.24 | 2884 | NASDAQ | RTH | Thu, Nov 3, 2022 | 156.31 | 157.48 | 155.52 | 156.89 | 2883 | NASDAQ | RTH | Wed, Nov 2, 2022 | 161.05 | 162.57 | 157.52 | 157.55 | 2882 | NASDAQ | RTH | Tue, Nov 1, 2022 | 164.38 | 164.38 | 160.74 | 160.88 | 2881 | NASDAQ | RTH | Mon, Oct 31, 2022 | 163.52 | 163.60 | 162.62 | 162.95 | 2880 | NASDAQ | RTH | Fri, Oct 28, 2022 | 160.20 | 164.12 | 160.20 | 163.99 | 2879 | NASDAQ | RTH | Thu, Oct 27, 2022 | 163.40 | 165.15 | 163.40 | 163.81 | 2878 | NASDAQ | RTH | Wed, Oct 26, 2022 | 163.57 | 165.85 | 163.57 | 164.40 | 2877 | NASDAQ | RTH | Tue, Oct 25, 2022 | 162.39 | 164.90 | 162.39 | 164.59 | 2876 | NASDAQ | RTH | Mon, Oct 24, 2022 | 159.83 | 162.66 | 159.52 | 162.08 | 2875 | NASDAQ | RTH | Fri, Oct 21, 2022 | 155.92 | 159.94 | 155.92 | 159.76 | 2874 | NASDAQ | RTH | Thu, Oct 20, 2022 | 156.91 | 158.76 | 155.63 | 155.79 | 2873 | NASDAQ | RTH | Wed, Oct 19, 2022 | 157.81 | 158.26 | 155.94 | 156.83 | 2872 | NASDAQ | RTH | Tue, Oct 18, 2022 | 160.49 | 160.49 | 158.09 | 159.19 | 2871 | NASDAQ | RTH | Mon, Oct 17, 2022 | 155.04 | 156.98 | 155.04 | 156.69 | 2870 | NASDAQ | RTH | Fri, Oct 14, 2022 | 158.26 | 158.68 | 152.62 | 152.62 | 2869 | NASDAQ | RTH | Thu, Oct 13, 2022 | 151.58 | 157.71 | 151.58 | 157.17 | 2868 | NASDAQ | RTH | Wed, Oct 12, 2022 | 157.48 | 157.86 | 156.09 | 156.09 | 2867 | NASDAQ | RTH | Tue, Oct 11, 2022 | 155.51 | 159.03 | 155.50 | 156.92 | 2866 | NASDAQ | RTH | Mon, Oct 10, 2022 | 156.25 | 156.56 | 155.14 | 156.22 | 2865 | NASDAQ | RTH | Fri, Oct 7, 2022 | 159.42 | 159.42 | 156.19 | 156.59 | 2864 | NASDAQ | RTH | Thu, Oct 6, 2022 | 162.30 | 162.74 | 161.32 | 161.57 | 2863 | NASDAQ | RTH | Wed, Oct 5, 2022 | 160.97 | 163.22 | 160.64 | 162.37 | 2862 | NASDAQ | RTH | Tue, Oct 4, 2022 | 161.04 | 163.34 | 161.04 | 162.67 | 2861 | NASDAQ | RTH | Mon, Oct 3, 2022 | 155.30 | 159.15 | 155.30 | 158.31 | 2860 | NASDAQ | RTH | Fri, Sep 30, 2022 | 156.17 | 157.95 | 154.84 | 155.12 | 2859 | NASDAQ | RTH | Thu, Sep 29, 2022 | 158.31 | 158.31 | 156.12 | 156.84 | 2858 | NASDAQ | RTH | Wed, Sep 28, 2022 | 156.74 | 160.64 | 156.17 | 160.22 | 2857 | NASDAQ | RTH | Tue, Sep 27, 2022 | 157.94 | 158.97 | 154.93 | 155.79 | 2856 | NASDAQ | RTH | Mon, Sep 26, 2022 | 157.16 | 158.10 | 155.75 | 156.15 | 2855 | NASDAQ | RTH | Fri, Sep 23, 2022 | 157.02 | 157.13 | 154.14 | 155.94 | 2854 | NASDAQ | RTH | Thu, Sep 22, 2022 | 160.02 | 160.02 | 158.31 | 158.83 | 2853 | NASDAQ | RTH | Wed, Sep 21, 2022 | 163.52 | 165.00 | 160.49 | 160.49 | 2852 | NASDAQ | RTH | Tue, Sep 20, 2022 | 163.32 | 163.45 | 161.78 | 163.05 | 2851 | NASDAQ | RTH | Mon, Sep 19, 2022 | 164.71 | 165.17 | 163.53 | 165.03 | 2850 | NASDAQ | RTH | Fri, Sep 16, 2022 | 162.18 | 163.91 | 162.05 | 163.91 | 2849 | NASDAQ | RTH | Thu, Sep 15, 2022 | 165.68 | 166.94 | 163.79 | 164.44 | 2848 | NASDAQ | RTH | Wed, Sep 14, 2022 | 165.67 | 166.13 | 164.36 | 165.51 | 2847 | NASDAQ | RTH | Tue, Sep 13, 2022 | 171.09 | 171.09 | 165.41 | 165.75 | 2846 | NASDAQ | RTH | Mon, Sep 12, 2022 | 173.98 | 175.02 | 173.98 | 174.50 | 2845 | NASDAQ | RTH | Fri, Sep 9, 2022 | 172.26 | 173.40 | 172.26 | 173.16 | 2844 | NASDAQ | RTH | Thu, Sep 8, 2022 | 169.19 | 171.51 | 169.18 | 171.21 | 2843 | NASDAQ | RTH | Wed, Sep 7, 2022 | 166.95 | 170.81 | 166.95 | 170.70 | 2842 | NASDAQ | RTH | Tue, Sep 6, 2022 | 167.50 | 167.50 | 164.59 | 166.14 | 2841 | NASDAQ | RTH | Fri, Sep 2, 2022 | 169.08 | 169.08 | 166.14 | 166.79 | 2840 | NASDAQ | RTH | Thu, Sep 1, 2022 | 164.96 | 167.70 | 164.96 | 167.70 | 2839 | NASDAQ | RTH | Wed, Aug 31, 2022 | 167.64 | 167.64 | 165.86 | 166.15 | 2838 | NASDAQ | RTH | Tue, Aug 30, 2022 | 168.92 | 168.92 | 165.80 | 166.95 | 2837 | NASDAQ | RTH | Mon, Aug 29, 2022 | 167.11 | 169.22 | 167.11 | 168.33 | 2836 | NASDAQ | RTH | Fri, Aug 26, 2022 | 174.84 | 174.84 | 168.62 | 168.62 | 2835 | NASDAQ | RTH | Thu, Aug 25, 2022 | 172.93 | 174.71 | 172.50 | 174.58 | 2834 | NASDAQ | RTH | Wed, Aug 24, 2022 | 172.29 | 173.36 | 172.29 | 172.70 | 2833 | NASDAQ | RTH | Tue, Aug 23, 2022 | 171.73 | 172.50 | 171.73 | 172.06 | 2832 | NASDAQ | RTH | Mon, Aug 22, 2022 | 174.43 | 174.65 | 172.36 | 172.47 | 2831 | NASDAQ | RTH | Fri, Aug 19, 2022 | 177.42 | 177.42 | 175.73 | 176.29 | 2830 | NASDAQ | RTH | Thu, Aug 18, 2022 | 179.09 | 179.09 | 178.20 | 178.86 | 2829 | NASDAQ | RTH | Wed, Aug 17, 2022 | 179.12 | 180.25 | 178.60 | 179.07 | 2828 | NASDAQ | RTH | Tue, Aug 16, 2022 | 178.12 | 182.12 | 178.12 | 180.80 | 2827 | NASDAQ | RTH | Mon, Aug 15, 2022 | 175.38 | 177.40 | 175.38 | 177.18 | 2826 | NASDAQ | RTH | Fri, Aug 12, 2022 | 174.24 | 176.13 | 173.71 | 176.13 | 2825 | NASDAQ | RTH | Thu, Aug 11, 2022 | 174.78 | 174.94 | 173.21 | 173.30 | 2824 | NASDAQ | RTH | Wed, Aug 10, 2022 | 173.66 | 174.27 | 173.10 | 173.33 | 2823 | NASDAQ | RTH | Tue, Aug 9, 2022 | 171.67 | 171.67 | 170.27 | 170.65 | 2822 | NASDAQ | RTH | Mon, Aug 8, 2022 | 173.12 | 174.40 | 172.00 | 172.49 | 2821 | NASDAQ | RTH | Fri, Aug 5, 2022 | 171.71 | 172.28 | 170.91 | 172.28 | 2820 | NASDAQ | RTH | Thu, Aug 4, 2022 | 172.31 | 173.12 | 172.31 | 172.47 | 2819 | NASDAQ | RTH | Wed, Aug 3, 2022 | 169.60 | 171.81 | 169.60 | 171.81 | 2818 | NASDAQ | RTH | Tue, Aug 2, 2022 | 169.55 | 170.66 | 168.45 | 168.72 | 2817 | NASDAQ | RTH | Mon, Aug 1, 2022 | 168.69 | 171.40 | 168.39 | 170.10 | 2816 | NASDAQ | RTH | Fri, Jul 29, 2022 | 167.70 | 169.35 | 167.70 | 169.00 | 2815 | NASDAQ | RTH | Thu, Jul 28, 2022 | 163.05 | 165.36 | 161.67 | 164.90 | 2814 | NASDAQ | RTH | Wed, Jul 27, 2022 | 160.73 | 163.52 | 160.73 | 163.30 | 2813 | NASDAQ | RTH | Tue, Jul 26, 2022 | 159.98 | 161.21 | 159.52 | 159.60 | 2812 | NASDAQ | RTH | Mon, Jul 25, 2022 | 165.87 | 165.87 | 164.31 | 165.11 | 2811 | NASDAQ | RTH | Fri, Jul 22, 2022 | 167.60 | 167.60 | 164.88 | 165.54 | 2810 | NASDAQ | RTH | Thu, Jul 21, 2022 | 165.29 | 166.30 | 164.07 | 166.15 | 2809 | NASDAQ | RTH | Wed, Jul 20, 2022 | 163.63 | 165.26 | 163.57 | 165.07 | 2808 | NASDAQ | RTH | Tue, Jul 19, 2022 | 161.34 | 163.29 | 161.34 | 163.29 | 2807 | NASDAQ | RTH | Mon, Jul 18, 2022 | 161.52 | 162.50 | 159.45 | 159.60 | 2806 | NASDAQ | RTH | Fri, Jul 15, 2022 | 159.72 | 160.24 | 159.10 | 159.62 | 2805 | NASDAQ | RTH | Thu, Jul 14, 2022 | 154.42 | 157.55 | 154.42 | 157.42 | 2804 | NASDAQ | RTH | Wed, Jul 13, 2022 | 154.00 | 157.66 | 154.00 | 156.56 | 2803 | NASDAQ | RTH | Tue, Jul 12, 2022 | 157.69 | 157.79 | 155.40 | 155.52 | 2802 | NASDAQ | RTH | Mon, Jul 11, 2022 | 157.01 | 157.70 | 156.59 | 156.59 | 2801 | NASDAQ | RTH | Fri, Jul 8, 2022 | 158.30 | 159.47 | 158.30 | 158.76 | 2800 | NASDAQ | RTH | Thu, Jul 7, 2022 | 157.90 | 159.11 | 157.13 | 158.84 | 2799 | NASDAQ | RTH | Wed, Jul 6, 2022 | 156.36 | 157.58 | 155.42 | 156.64 | 2798 | NASDAQ | RTH | Tue, Jul 5, 2022 | 152.68 | 156.55 | 152.68 | 156.44 | 2797 | NASDAQ | RTH | Fri, Jul 1, 2022 | 151.87 | 154.35 | 151.87 | 154.26 | 2796 | NASDAQ | RTH | Thu, Jun 30, 2022 | 152.23 | 153.42 | 149.84 | 151.98 | 2795 | NASDAQ | RTH | Wed, Jun 29, 2022 | 153.00 | 154.55 | 153.00 | 153.69 | 2794 | NASDAQ | RTH | Tue, Jun 28, 2022 | 159.06 | 159.17 | 152.85 | 153.09 | 2793 | NASDAQ | RTH | Mon, Jun 27, 2022 | 159.34 | 159.34 | 157.61 | 157.91 | 2792 | NASDAQ | RTH | Fri, Jun 24, 2022 | 155.86 | 158.67 | 155.86 | 158.67 | 2791 | NASDAQ | RTH | Thu, Jun 23, 2022 | 152.81 | 154.57 | 152.20 | 154.34 | 2790 | NASDAQ | RTH | Wed, Jun 22, 2022 | 150.74 | 152.35 | 150.74 | 151.29 | 2789 | NASDAQ | RTH | Tue, Jun 21, 2022 | 150.61 | 152.03 | 150.61 | 151.60 | 2788 | NASDAQ | RTH | Fri, Jun 17, 2022 | 148.91 | 150.10 | 148.50 | 149.12 | 2787 | NASDAQ | RTH | Thu, Jun 16, 2022 | 149.20 | 149.43 | 148.00 | 148.77 | 2786 | NASDAQ | RTH | Wed, Jun 15, 2022 | 151.33 | 153.03 | 150.00 | 152.30 | 2785 | NASDAQ | RTH | Tue, Jun 14, 2022 | 151.01 | 151.46 | 149.45 | 149.88 | 2784 | NASDAQ | RTH | Mon, Jun 13, 2022 | 150.81 | 152.02 | 149.58 | 150.14 | 2783 | NASDAQ | RTH | Fri, Jun 10, 2022 | 156.36 | 156.71 | 154.71 | 155.14 | 2782 | NASDAQ | RTH | Thu, Jun 9, 2022 | 159.90 | 161.97 | 158.60 | 158.70 | 2781 | NASDAQ | RTH | Wed, Jun 8, 2022 | 161.55 | 163.14 | 161.17 | 161.17 | 2780 | NASDAQ | RTH | Tue, Jun 7, 2022 | 159.40 | 162.44 | 159.36 | 162.16 | 2779 | NASDAQ | RTH | Mon, Jun 6, 2022 | 162.92 | 163.93 | 162.52 | 162.80 | 2778 | NASDAQ | RTH | Fri, Jun 3, 2022 | 162.24 | 162.26 | 161.28 | 161.62 | 2777 | NASDAQ | RTH | Thu, Jun 2, 2022 | 160.03 | 163.73 | 159.76 | 163.73 | 2776 | NASDAQ | RTH | Wed, Jun 1, 2022 | 163.22 | 163.22 | 159.81 | 160.09 | 2775 | NASDAQ | RTH | Tue, May 31, 2022 | 161.85 | 163.11 | 160.63 | 161.86 | 2774 | NASDAQ | RTH | Fri, May 27, 2022 | 159.42 | 161.94 | 159.42 | 161.94 | 2773 | NASDAQ | RTH | Thu, May 26, 2022 | 155.22 | 159.61 | 155.22 | 158.88 | 2772 | NASDAQ | RTH | Wed, May 25, 2022 | 149.25 | 152.99 | 148.81 | 152.15 | 2771 | NASDAQ | RTH | Tue, May 24, 2022 | 148.00 | 149.36 | 146.71 | 149.31 | 2770 | NASDAQ | RTH | Mon, May 23, 2022 | 148.85 | 150.69 | 147.37 | 150.18 | 2769 | NASDAQ | RTH | Fri, May 20, 2022 | 150.69 | 150.69 | 144.85 | 147.96 | 2768 | NASDAQ | RTH | Thu, May 19, 2022 | 149.56 | 152.22 | 149.52 | 150.55 | 2767 | NASDAQ | RTH | Wed, May 18, 2022 | 157.04 | 157.04 | 149.64 | 150.46 | 2766 | NASDAQ | RTH | Tue, May 17, 2022 | 163.64 | 163.64 | 160.24 | 162.51 | 2765 | NASDAQ | RTH | Mon, May 16, 2022 | 163.29 | 164.11 | 162.45 | 162.79 | 2764 | NASDAQ | RTH | Fri, May 13, 2022 | 161.39 | 163.33 | 161.21 | 163.28 | 2763 | NASDAQ | RTH | Thu, May 12, 2022 | 157.05 | 160.76 | 157.05 | 159.61 | 2762 | NASDAQ | RTH | Wed, May 11, 2022 | 161.04 | 162.72 | 158.50 | 158.77 | 2761 | NASDAQ | RTH | Tue, May 10, 2022 | 165.32 | 165.32 | 160.56 | 161.83 | 2760 | NASDAQ | RTH | Mon, May 9, 2022 | 163.41 | 165.07 | 162.11 | 162.97 | 2759 | NASDAQ | RTH | Fri, May 6, 2022 | 166.14 | 167.56 | 164.24 | 165.85 | 2758 | NASDAQ | RTH | Thu, May 5, 2022 | 173.51 | 173.51 | 166.66 | 167.84 | 2757 | NASDAQ | RTH | Wed, May 4, 2022 | 171.37 | 175.73 | 170.25 | 175.48 | 2756 | NASDAQ | RTH | Tue, May 3, 2022 | 171.80 | 172.40 | 171.22 | 171.44 | 2755 | NASDAQ | RTH | Mon, May 2, 2022 | 170.22 | 171.84 | 167.98 | 171.41 | 2754 | NASDAQ | RTH | Fri, Apr 29, 2022 | 176.57 | 176.57 | 170.05 | 170.21 | 2753 | NASDAQ | RTH | Thu, Apr 28, 2022 | 177.53 | 180.54 | 177.52 | 179.72 | 2752 | NASDAQ | RTH | Wed, Apr 27, 2022 | 178.45 | 179.12 | 176.23 | 177.21 | 2751 | NASDAQ | RTH | Tue, Apr 26, 2022 | 179.71 | 179.71 | 177.54 | 177.54 | 2750 | NASDAQ | RTH | Mon, Apr 25, 2022 | 178.93 | 181.21 | 177.79 | 181.17 | 2749 | NASDAQ | RTH | Fri, Apr 22, 2022 | 183.74 | 183.74 | 179.94 | 180.06 | 2748 | NASDAQ | RTH | Thu, Apr 21, 2022 | 189.25 | 189.47 | 184.93 | 184.93 | 2747 | NASDAQ | RTH | Wed, Apr 20, 2022 | 188.64 | 188.97 | 188.18 | 188.27 | 2746 | NASDAQ | RTH | Tue, Apr 19, 2022 | 183.60 | 187.91 | 183.60 | 187.91 | 2745 | NASDAQ | RTH | Mon, Apr 18, 2022 | 183.33 | 184.01 | 182.69 | 183.57 | 2744 | NASDAQ | RTH | Thu, Apr 14, 2022 | 185.42 | 185.43 | 184.18 | 184.18 | 2743 | NASDAQ | RTH | Wed, Apr 13, 2022 | 183.17 | 185.77 | 182.69 | 185.77 | 2742 | NASDAQ | RTH | Tue, Apr 12, 2022 | 184.45 | 184.85 | 182.04 | 182.41 | 2741 | NASDAQ | RTH | Mon, Apr 11, 2022 | 184.07 | 185.41 | 182.20 | 182.26 | 2740 | NASDAQ | RTH | Fri, Apr 8, 2022 | 185.99 | 185.99 | 184.68 | 184.72 | 2739 | NASDAQ | RTH | Thu, Apr 7, 2022 | 181.33 | 184.58 | 181.33 | 183.85 | 2738 | NASDAQ | RTH | Wed, Apr 6, 2022 | 180.66 | 181.71 | 179.92 | 181.53 | 2737 | NASDAQ | RTH | Tue, Apr 5, 2022 | 183.12 | 183.18 | 182.10 | 182.18 | 2736 | NASDAQ | RTH | Mon, Apr 4, 2022 | 180.96 | 183.59 | 180.96 | 183.59 | 2735 | NASDAQ | RTH | Fri, Apr 1, 2022 | 181.80 | 181.80 | 180.23 | 180.88 | 2734 | NASDAQ | RTH | Thu, Mar 31, 2022 | 183.61 | 183.61 | 180.44 | 180.67 | 2733 | NASDAQ | RTH | Wed, Mar 30, 2022 | 185.73 | 185.73 | 183.87 | 184.29 | 2732 | NASDAQ | RTH | Tue, Mar 29, 2022 | 185.50 | 186.45 | 185.05 | 186.27 | 2731 | NASDAQ | RTH | Mon, Mar 28, 2022 | 181.15 | 183.89 | 181.15 | 183.89 | 2730 | NASDAQ | RTH | Fri, Mar 25, 2022 | 181.53 | 181.73 | 181.00 | 181.03 | 2729 | NASDAQ | RTH | Thu, Mar 24, 2022 | 180.90 | 181.88 | 180.44 | 181.88 | 2728 | NASDAQ | RTH | Wed, Mar 23, 2022 | 182.99 | 182.99 | 181.31 | 181.31 | 2727 | NASDAQ | RTH | Tue, Mar 22, 2022 | 183.56 | 184.33 | 183.09 | 183.99 | 2726 | NASDAQ | RTH | Mon, Mar 21, 2022 | 183.99 | 184.90 | 181.18 | 182.31 | 2725 | NASDAQ | RTH | Fri, Mar 18, 2022 | 181.62 | 184.63 | 181.12 | 184.43 | 2724 | NASDAQ | RTH | Thu, Mar 17, 2022 | 179.55 | 182.06 | 179.18 | 181.99 | 2723 | NASDAQ | RTH | Wed, Mar 16, 2022 | 178.36 | 179.86 | 176.40 | 179.80 | 2722 | NASDAQ | RTH | Tue, Mar 15, 2022 | 174.74 | 176.13 | 174.24 | 175.69 | 2721 | NASDAQ | RTH | Mon, Mar 14, 2022 | 171.68 | 172.73 | 170.29 | 171.21 | 2720 | NASDAQ | RTH | Fri, Mar 11, 2022 | 173.70 | 174.42 | 171.90 | 171.90 | 2719 | NASDAQ | RTH | Thu, Mar 10, 2022 | 171.72 | 174.38 | 171.21 | 174.38 | 2718 | NASDAQ | RTH | Wed, Mar 9, 2022 | 173.34 | 174.16 | 172.51 | 173.08 | 2717 | NASDAQ | RTH | Tue, Mar 8, 2022 | 171.05 | 172.19 | 169.80 | 169.82 | 2716 | NASDAQ | RTH | Mon, Mar 7, 2022 | 176.41 | 177.00 | 171.97 | 172.01 | 2715 | NASDAQ | RTH | Fri, Mar 4, 2022 | 174.68 | 177.10 | 174.68 | 176.93 | 2714 | NASDAQ | RTH | Thu, Mar 3, 2022 | 180.56 | 180.56 | 177.77 | 178.19 | 2713 | NASDAQ | RTH | Wed, Mar 2, 2022 | 175.73 | 179.16 | 175.73 | 179.00 | 2712 | NASDAQ | RTH | Tue, Mar 1, 2022 | 176.42 | 176.56 | 175.23 | 175.54 | 2711 | NASDAQ | RTH | Mon, Feb 28, 2022 | 173.95 | 175.78 | 173.58 | 175.42 | 2710 | NASDAQ | RTH | Fri, Feb 25, 2022 | 171.91 | 175.93 | 171.91 | 175.84 | 2709 | NASDAQ | RTH | Thu, Feb 24, 2022 | 164.54 | 171.60 | 164.51 | 171.49 | 2708 | NASDAQ | RTH | Wed, Feb 23, 2022 | 173.02 | 173.02 | 168.87 | 169.07 | 2707 | NASDAQ | RTH | Tue, Feb 22, 2022 | 176.25 | 176.25 | 171.79 | 172.67 | 2706 | NASDAQ | RTH | Fri, Feb 18, 2022 | 178.16 | 178.90 | 176.93 | 177.86 | 2705 | NASDAQ | RTH | Thu, Feb 17, 2022 | 179.43 | 180.03 | 178.38 | 178.40 | 2704 | NASDAQ | RTH | Wed, Feb 16, 2022 | 180.54 | 180.81 | 178.58 | 180.81 | 2703 | NASDAQ | RTH | Tue, Feb 15, 2022 | 180.72 | 180.86 | 180.20 | 180.85 | 2702 | NASDAQ | RTH | Mon, Feb 14, 2022 | 178.93 | 179.50 | 177.93 | 179.14 | 2701 | NASDAQ | RTH | Fri, Feb 11, 2022 | 182.19 | 183.11 | 178.98 | 179.52 | 2700 | NASDAQ | RTH | Thu, Feb 10, 2022 | 184.50 | 184.50 | 182.05 | 182.55 | 2699 | NASDAQ | RTH | Wed, Feb 9, 2022 | 185.65 | 186.01 | 184.60 | 184.98 | 2698 | NASDAQ | RTH | Tue, Feb 8, 2022 | 181.24 | 184.25 | 181.24 | 184.25 | 2697 | NASDAQ | RTH | Mon, Feb 7, 2022 | 182.03 | 182.61 | 181.00 | 181.20 | 2696 | NASDAQ | RTH | Fri, Feb 4, 2022 | 181.11 | 183.09 | 179.65 | 181.66 | 2695 | NASDAQ | RTH | Thu, Feb 3, 2022 | 180.55 | 181.10 | 178.31 | 178.31 | 2694 | NASDAQ | RTH | Wed, Feb 2, 2022 | 182.33 | 183.25 | 181.87 | 183.08 | 2693 | NASDAQ | RTH | Tue, Feb 1, 2022 | 181.56 | 182.51 | 180.70 | 182.40 | 2692 | NASDAQ | RTH | Mon, Jan 31, 2022 | 177.49 | 181.07 | 177.49 | 181.03 | 2691 | NASDAQ | RTH | Fri, Jan 28, 2022 | 174.28 | 177.98 | 173.32 | 177.98 | 2690 | NASDAQ | RTH | Thu, Jan 27, 2022 | 176.02 | 176.99 | 173.73 | 174.25 | 2689 | NASDAQ | RTH | Wed, Jan 26, 2022 | 177.53 | 177.80 | 173.39 | 173.91 | 2688 | NASDAQ | RTH | Tue, Jan 25, 2022 | 176.30 | 177.03 | 173.40 | 175.42 | 2687 | NASDAQ | RTH | Mon, Jan 24, 2022 | 172.75 | 178.64 | 171.05 | 178.64 | 2686 | NASDAQ | RTH | Fri, Jan 21, 2022 | 178.00 | 179.02 | 175.16 | 175.49 | 2685 | NASDAQ | RTH | Thu, Jan 20, 2022 | 183.49 | 184.27 | 178.38 | 178.75 | 2684 | NASDAQ | RTH | Wed, Jan 19, 2022 | 183.11 | 184.19 | 181.98 | 181.98 | 2683 | NASDAQ | RTH | Tue, Jan 18, 2022 | 183.57 | 183.58 | 182.68 | 183.11 | 2682 | NASDAQ | RTH | Fri, Jan 14, 2022 | 187.33 | 187.33 | 184.95 | 186.48 | 2681 | NASDAQ | RTH | Thu, Jan 13, 2022 | 190.32 | 190.65 | 188.29 | 188.37 | 2680 | NASDAQ | RTH | Wed, Jan 12, 2022 | 191.10 | 191.73 | 189.47 | 190.25 | 2679 | NASDAQ | RTH | Tue, Jan 11, 2022 | 188.58 | 190.55 | 187.92 | 190.35 | 2678 | NASDAQ | RTH | Mon, Jan 10, 2022 | 188.59 | 188.59 | 184.74 | 188.27 | 2677 | NASDAQ | RTH | Fri, Jan 7, 2022 | 191.14 | 191.14 | 189.71 | 190.15 | 2676 | NASDAQ | RTH | Thu, Jan 6, 2022 | 191.34 | 192.79 | 190.90 | 191.57 | 2675 | NASDAQ | RTH | Wed, Jan 5, 2022 | 193.61 | 194.44 | 191.81 | 191.82 | 2674 | NASDAQ | RTH | Tue, Jan 4, 2022 | 194.91 | 194.91 | 193.96 | 194.32 | 2673 | NASDAQ | RTH | Mon, Jan 3, 2022 | 194.29 | 194.51 | 193.21 | 194.47 | 2672 | NASDAQ | RTH | Fri, Dec 31, 2021 | 194.75 | 195.29 | 194.59 | 194.70 | 2671 | NASDAQ | RTH | Thu, Dec 30, 2021 | 194.87 | 195.58 | 194.40 | 194.54 | 2670 | NASDAQ | RTH | Wed, Dec 29, 2021 | 193.14 | 194.34 | 193.14 | 193.99 | 2669 | NASDAQ | RTH | Tue, Dec 28, 2021 | 191.80 | 193.35 | 191.80 | 192.86 | 2668 | NASDAQ | RTH | Mon, Dec 27, 2021 | 190.48 | 192.05 | 190.48 | 192.05 | 2667 | NASDAQ | RTH | Thu, Dec 23, 2021 | 190.32 | 190.93 | 189.94 | 190.40 | 2666 | NASDAQ | RTH | Wed, Dec 22, 2021 | 189.55 | 190.32 | 189.55 | 190.32 | 2665 | NASDAQ | RTH | Tue, Dec 21, 2021 | 187.93 | 189.41 | 186.94 | 189.41 | 2664 | NASDAQ | RTH | Mon, Dec 20, 2021 | 186.68 | 187.10 | 184.74 | 187.10 | 2663 | NASDAQ | RTH | Fri, Dec 17, 2021 | 190.36 | 191.48 | 190.33 | 190.44 | 2662 | NASDAQ | RTH | Thu, Dec 16, 2021 | 195.78 | 195.78 | 192.13 | 192.37 | 2661 | NASDAQ | RTH | Wed, Dec 15, 2021 | 192.67 | 195.71 | 191.10 | 195.71 | 2660 | NASDAQ | RTH | Tue, Dec 14, 2021 | 192.88 | 193.58 | 192.30 | 193.05 | 2659 | NASDAQ | RTH | Mon, Dec 13, 2021 | 196.21 | 196.21 | 193.59 | 194.02 | 2658 | NASDAQ | RTH | Fri, Dec 10, 2021 | 195.39 | 196.36 | 194.57 | 196.24 | 2657 | NASDAQ | RTH | Thu, Dec 9, 2021 | 194.57 | 195.96 | 194.47 | 194.89 | 2656 | NASDAQ | RTH | Wed, Dec 8, 2021 | 194.49 | 195.10 | 194.21 | 194.85 | 2655 | NASDAQ | RTH | Tue, Dec 7, 2021 | 195.21 | 196.49 | 194.96 | 195.80 | 2654 | NASDAQ | RTH | Mon, Dec 6, 2021 | 192.68 | 194.30 | 192.38 | 193.16 | 2653 | NASDAQ | RTH | Fri, Dec 3, 2021 | 192.64 | 192.99 | 189.95 | 191.15 | 2652 | NASDAQ | RTH | Thu, Dec 2, 2021 | 190.04 | 192.55 | 190.04 | 191.82 | 2651 | NASDAQ | RTH | Wed, Dec 1, 2021 | 194.00 | 194.68 | 189.42 | 189.42 | 2650 | NASDAQ | RTH | Tue, Nov 30, 2021 | 195.19 | 195.19 | 191.25 | 191.38 | 2649 | NASDAQ | RTH | Mon, Nov 29, 2021 | 196.29 | 197.13 | 195.53 | 195.67 | 2648 | NASDAQ | RTH | Fri, Nov 26, 2021 | 196.82 | 196.82 | 194.19 | 194.39 | 2647 | NASDAQ | RTH | Wed, Nov 24, 2021 | 197.16 | 198.00 | 196.60 | 198.00 | 2646 | NASDAQ | RTH | Tue, Nov 23, 2021 | 196.57 | 198.19 | 195.84 | 198.13 | 2645 | NASDAQ | RTH | Mon, Nov 22, 2021 | 198.69 | 199.65 | 196.90 | 196.90 | 2644 | NASDAQ | RTH | Fri, Nov 19, 2021 | 198.89 | 199.65 | 198.11 | 198.18 | 2643 | NASDAQ | RTH | Thu, Nov 18, 2021 | 196.40 | 198.96 | 196.14 | 198.86 | 2642 | NASDAQ | RTH | Wed, Nov 17, 2021 | 196.59 | 197.30 | 195.17 | 195.19 | 2641 | NASDAQ | RTH | Tue, Nov 16, 2021 | 194.45 | 196.62 | 194.36 | 195.93 | 2640 | NASDAQ | RTH | Mon, Nov 15, 2021 | 194.10 | 194.30 | 192.93 | 193.18 | 2639 | NASDAQ | RTH | Fri, Nov 12, 2021 | 192.93 | 192.96 | 192.74 | 192.96 | 2638 | NASDAQ | RTH | Thu, Nov 11, 2021 | 191.17 | 191.54 | 190.70 | 190.70 | 2637 | NASDAQ | RTH | Wed, Nov 10, 2021 | 191.65 | 192.04 | 190.00 | 190.00 | 2636 | NASDAQ | RTH | Tue, Nov 9, 2021 | 190.43 | 191.80 | 190.43 | 191.77 | 2635 | NASDAQ | RTH | Mon, Nov 8, 2021 | 192.20 | 192.70 | 190.25 | 190.67 | 2634 | NASDAQ | RTH | Fri, Nov 5, 2021 | 193.01 | 193.01 | 191.43 | 191.54 | 2633 | NASDAQ | RTH | Thu, Nov 4, 2021 | 190.36 | 192.39 | 189.94 | 191.66 | 2632 | NASDAQ | RTH | Wed, Nov 3, 2021 | 188.08 | 190.06 | 188.08 | 189.95 | 2631 | NASDAQ | RTH | Tue, Nov 2, 2021 | 187.07 | 187.50 | 186.63 | 187.13 | 2630 | NASDAQ | RTH | Mon, Nov 1, 2021 | 187.07 | 187.07 | 186.07 | 186.37 | 2629 | NASDAQ | RTH | Fri, Oct 29, 2021 | 184.93 | 186.73 | 184.49 | 186.49 | 2628 | NASDAQ | RTH | Thu, Oct 28, 2021 | 186.23 | 187.09 | 186.23 | 186.74 | 2627 | NASDAQ | RTH | Wed, Oct 27, 2021 | 186.79 | 186.83 | 185.76 | 185.83 | 2626 | NASDAQ | RTH | Tue, Oct 26, 2021 | 187.44 | 187.44 | 186.30 | 186.40 | 2625 | NASDAQ | RTH | Mon, Oct 25, 2021 | 185.92 | 186.82 | 185.62 | 186.54 | 2624 | NASDAQ | RTH | Fri, Oct 22, 2021 | 185.45 | 185.45 | 184.72 | 185.31 | 2623 | NASDAQ | RTH | Thu, Oct 21, 2021 | 184.63 | 185.85 | 184.57 | 185.85 | 2622 | NASDAQ | RTH | Wed, Oct 20, 2021 | 184.48 | 184.78 | 183.76 | 183.95 | 2621 | NASDAQ | RTH | Tue, Oct 19, 2021 | 183.64 | 183.72 | 182.65 | 183.45 | 2620 | NASDAQ | RTH | Mon, Oct 18, 2021 | 179.95 | 182.77 | 179.95 | 182.77 | 2619 | NASDAQ | RTH | Fri, Oct 15, 2021 | 180.20 | 180.99 | 180.20 | 180.99 | 2618 | NASDAQ | RTH | Thu, Oct 14, 2021 | 177.51 | 179.24 | 177.51 | 178.88 | 2617 | NASDAQ | RTH | Wed, Oct 13, 2021 | 175.69 | 176.74 | 175.13 | 176.37 | 2616 | NASDAQ | RTH | Tue, Oct 12, 2021 | 175.85 | 176.16 | 175.21 | 175.21 | 2615 | NASDAQ | RTH | Mon, Oct 11, 2021 | 177.20 | 177.20 | 175.31 | 175.31 | 2614 | NASDAQ | RTH | Fri, Oct 8, 2021 | 176.50 | 176.50 | 175.84 | 176.10 | 2613 | NASDAQ | RTH | Thu, Oct 7, 2021 | 175.21 | 177.47 | 175.21 | 176.53 | 2612 | NASDAQ | RTH | Wed, Oct 6, 2021 | 172.50 | 173.85 | 172.12 | 173.85 | 2611 | NASDAQ | RTH | Tue, Oct 5, 2021 | 173.18 | 174.87 | 173.05 | 173.39 | 2610 | NASDAQ | RTH | Mon, Oct 4, 2021 | 174.12 | 174.12 | 171.92 | 172.32 | 2609 | NASDAQ | RTH | Fri, Oct 1, 2021 | 174.89 | 175.33 | 172.81 | 174.60 | 2608 | NASDAQ | RTH | Thu, Sep 30, 2021 | 179.22 | 179.22 | 174.89 | 174.89 | 2607 | NASDAQ | RTH | Wed, Sep 29, 2021 | 178.50 | 179.79 | 178.50 | 178.62 | 2606 | NASDAQ | RTH | Tue, Sep 28, 2021 | 177.90 | 178.39 | 177.54 | 177.61 | 2605 | NASDAQ | RTH | Mon, Sep 27, 2021 | 180.89 | 181.10 | 180.14 | 180.83 | 2604 | NASDAQ | RTH | Fri, Sep 24, 2021 | 179.20 | 180.15 | 179.20 | 180.15 | 2603 | NASDAQ | RTH | Thu, Sep 23, 2021 | 178.88 | 180.44 | 178.88 | 179.91 | 2602 | NASDAQ | RTH | Wed, Sep 22, 2021 | 178.41 | 179.69 | 177.89 | 178.97 | 2601 | NASDAQ | RTH | Tue, Sep 21, 2021 | 178.35 | 178.42 | 177.48 | 177.60 | 2600 | NASDAQ | RTH | Mon, Sep 20, 2021 | 178.25 | 179.23 | 175.69 | 177.15 | 2599 | NASDAQ | RTH | Fri, Sep 17, 2021 | 181.27 | 181.42 | 180.73 | 180.76 | 2598 | NASDAQ | RTH | Thu, Sep 16, 2021 | 180.00 | 181.38 | 179.80 | 181.34 | 2597 | NASDAQ | RTH | Wed, Sep 15, 2021 | 178.32 | 180.20 | 177.65 | 179.83 | 2596 | NASDAQ | RTH | Tue, Sep 14, 2021 | 180.39 | 180.90 | 178.80 | 178.89 | 2595 | NASDAQ | RTH | Mon, Sep 13, 2021 | 180.94 | 180.94 | 179.29 | 180.03 | 2594 | NASDAQ | RTH | Fri, Sep 10, 2021 | 182.11 | 182.13 | 180.10 | 180.10 | 2593 | NASDAQ | RTH | Thu, Sep 9, 2021 | 182.14 | 182.58 | 181.24 | 181.24 | 2592 | NASDAQ | RTH | Wed, Sep 8, 2021 | 180.92 | 181.89 | 180.70 | 181.89 | 2591 | NASDAQ | RTH | Tue, Sep 7, 2021 | 181.84 | 181.84 | 181.13 | 181.13 | 2590 | NASDAQ | RTH | Fri, Sep 3, 2021 | 180.93 | 181.71 | 180.70 | 181.50 | 2589 | NASDAQ | RTH | Thu, Sep 2, 2021 | 181.56 | 182.44 | 181.35 | 181.46 | 2588 | NASDAQ | RTH | Wed, Sep 1, 2021 | 180.93 | 181.56 | 180.70 | 181.07 | 2587 | NASDAQ | RTH | Tue, Aug 31, 2021 | 180.52 | 181.34 | 180.52 | 181.34 | 2586 | NASDAQ | RTH | Mon, Aug 30, 2021 | 179.23 | 181.25 | 179.23 | 180.93 | 2585 | NASDAQ | RTH | Fri, Aug 27, 2021 | 179.36 | 179.55 | 178.60 | 179.38 | 2584 | NASDAQ | RTH | Thu, Aug 26, 2021 | 180.00 | 180.00 | 178.43 | 179.04 | 2583 | NASDAQ | RTH | Wed, Aug 25, 2021 | 180.32 | 180.97 | 180.16 | 180.84 | 2582 | NASDAQ | RTH | Tue, Aug 24, 2021 | 180.13 | 180.85 | 180.13 | 180.37 | 2581 | NASDAQ | RTH | Mon, Aug 23, 2021 | 179.40 | 180.22 | 179.40 | 179.71 | 2580 | NASDAQ | RTH | Fri, Aug 20, 2021 | 177.32 | 178.95 | 177.32 | 178.95 | 2579 | NASDAQ | RTH | Thu, Aug 19, 2021 | 175.38 | 177.13 | 175.38 | 176.89 | 2578 | NASDAQ | RTH | Wed, Aug 18, 2021 | 176.28 | 178.33 | 176.28 | 176.59 | 2577 | NASDAQ | RTH | Tue, Aug 17, 2021 | 178.00 | 178.00 | 175.84 | 176.46 | 2576 | NASDAQ | RTH | Mon, Aug 16, 2021 | 178.59 | 179.67 | 177.99 | 179.53 | 2575 | NASDAQ | RTH | Fri, Aug 13, 2021 | 179.17 | 179.17 | 178.90 | 178.90 | 2574 | NASDAQ | RTH | Thu, Aug 12, 2021 | 180.42 | 180.42 | 179.51 | 179.53 | 2573 | NASDAQ | RTH | Wed, Aug 11, 2021 | 179.85 | 180.69 | 179.79 | 180.25 | 2572 | NASDAQ | RTH | Tue, Aug 10, 2021 | 177.93 | 179.42 | 177.93 | 178.98 | 2571 | NASDAQ | RTH | Mon, Aug 9, 2021 | 177.36 | 177.46 | 176.90 | 177.39 | 2570 | NASDAQ | RTH | Fri, Aug 6, 2021 | 178.09 | 178.43 | 177.17 | 177.20 | 2569 | NASDAQ | RTH | Thu, Aug 5, 2021 | 177.85 | 177.97 | 177.47 | 177.85 | 2568 | NASDAQ | RTH | Wed, Aug 4, 2021 | 177.55 | 178.30 | 176.92 | 176.92 | 2567 | NASDAQ | RTH | Tue, Aug 3, 2021 | 176.91 | 178.50 | 176.73 | 178.37 | 2566 | NASDAQ | RTH | Mon, Aug 2, 2021 | 177.23 | 177.23 | 175.94 | 176.19 | 2565 | NASDAQ | RTH | Fri, Jul 30, 2021 | 176.93 | 177.55 | 176.55 | 176.63 | 2564 | NASDAQ | RTH | Thu, Jul 29, 2021 | 180.24 | 180.24 | 179.30 | 179.74 | 2563 | NASDAQ | RTH | Wed, Jul 28, 2021 | 179.08 | 179.54 | 178.76 | 179.20 | 2562 | NASDAQ | RTH | Tue, Jul 27, 2021 | 180.06 | 180.06 | 177.85 | 178.94 | 2561 | NASDAQ | RTH | Mon, Jul 26, 2021 | 180.06 | 180.50 | 180.00 | 180.50 | 2560 | NASDAQ | RTH | Fri, Jul 23, 2021 | 179.51 | 180.92 | 179.13 | 180.71 | 2559 | NASDAQ | RTH | Thu, Jul 22, 2021 | 178.28 | 179.12 | 178.19 | 179.10 | 2558 | NASDAQ | RTH | Wed, Jul 21, 2021 | 178.20 | 178.23 | 177.54 | 178.23 | 2557 | NASDAQ | RTH | Tue, Jul 20, 2021 | 176.21 | 177.87 | 175.47 | 177.50 | 2556 | NASDAQ | RTH | Mon, Jul 19, 2021 | 174.15 | 175.14 | 173.74 | 175.04 | 2555 | NASDAQ | RTH | Fri, Jul 16, 2021 | 177.75 | 177.77 | 176.33 | 176.33 | 2554 | NASDAQ | RTH | Thu, Jul 15, 2021 | 177.95 | 178.27 | 177.38 | 177.85 | 2553 | NASDAQ | RTH | Wed, Jul 14, 2021 | 178.06 | 178.28 | 177.69 | 177.96 | 2552 | NASDAQ | RTH | Tue, Jul 13, 2021 | 178.56 | 179.14 | 177.21 | 177.29 | 2551 | NASDAQ | RTH | Mon, Jul 12, 2021 | 178.32 | 178.51 | 177.93 | 178.37 | 2550 | NASDAQ | RTH | Fri, Jul 9, 2021 | 178.25 | 178.53 | 178.12 | 178.48 | 2549 | NASDAQ | RTH | Thu, Jul 8, 2021 | 175.40 | 176.94 | 174.92 | 176.25 | 2548 | NASDAQ | RTH | Wed, Jul 7, 2021 | 177.32 | 178.18 | 177.07 | 177.62 | 2547 | NASDAQ | RTH | Tue, Jul 6, 2021 | 176.89 | 177.15 | 175.81 | 177.09 | 2546 | NASDAQ | RTH | Fri, Jul 2, 2021 | 175.58 | 176.60 | 175.58 | 176.52 | 2545 | NASDAQ | RTH | Thu, Jul 1, 2021 | 175.46 | 175.46 | 175.16 | 175.46 | 2544 | NASDAQ | RTH | Wed, Jun 30, 2021 | 175.57 | 175.84 | 175.55 | 175.58 | 2543 | NASDAQ | RTH | Tue, Jun 29, 2021 | 174.72 | 175.32 | 174.72 | 174.91 | 2542 | NASDAQ | RTH | Mon, Jun 28, 2021 | 174.33 | 174.43 | 173.76 | 174.39 | 2541 | NASDAQ | RTH | Fri, Jun 25, 2021 | 173.92 | 174.26 | 173.82 | 174.13 | 2540 | NASDAQ | RTH | Thu, Jun 24, 2021 | 173.79 | 173.96 | 173.35 | 173.43 | 2539 | NASDAQ | RTH | Wed, Jun 23, 2021 | 173.53 | 173.88 | 173.06 | 173.36 | 2538 | NASDAQ | RTH | Tue, Jun 22, 2021 | 171.96 | 174.11 | 171.90 | 173.53 | 2537 | NASDAQ | RTH | Mon, Jun 21, 2021 | 170.80 | 171.81 | 170.72 | 171.62 | 2536 | NASDAQ | RTH | Fri, Jun 18, 2021 | 170.37 | 170.37 | 169.50 | 169.75 | 2535 | NASDAQ | RTH | Thu, Jun 17, 2021 | 170.55 | 171.84 | 169.87 | 171.43 | 2534 | NASDAQ | RTH | Wed, Jun 16, 2021 | 171.15 | 171.24 | 169.49 | 170.35 | 2533 | NASDAQ | RTH | Tue, Jun 15, 2021 | 171.25 | 171.33 | 170.49 | 171.21 | 2532 | NASDAQ | RTH | Mon, Jun 14, 2021 | 171.70 | 171.70 | 170.56 | 171.48 | 2531 | NASDAQ | RTH | Fri, Jun 11, 2021 | 171.36 | 171.86 | 171.30 | 171.86 | 2530 | NASDAQ | RTH | Thu, Jun 10, 2021 | 170.00 | 171.01 | 170.00 | 170.96 | 2529 | NASDAQ | RTH | Wed, Jun 9, 2021 | 171.03 | 171.03 | 169.97 | 169.97 | 2528 | NASDAQ | RTH | Tue, Jun 8, 2021 | 170.47 | 171.37 | 170.20 | 170.87 | 2527 | NASDAQ | RTH | Mon, Jun 7, 2021 | 170.43 | 170.43 | 169.32 | 170.07 | 2526 | NASDAQ | RTH | Fri, Jun 4, 2021 | 170.76 | 170.76 | 169.82 | 170.40 | 2525 | NASDAQ | RTH | Thu, Jun 3, 2021 | 169.59 | 170.17 | 169.11 | 170.07 | 2524 | NASDAQ | RTH | Wed, Jun 2, 2021 | 170.27 | 170.85 | 170.10 | 170.52 | 2523 | NASDAQ | RTH | Tue, Jun 1, 2021 | 171.49 | 171.49 | 170.28 | 170.50 | 2522 | NASDAQ | RTH | Fri, May 28, 2021 | 171.61 | 171.74 | 170.81 | 170.81 | 2521 | NASDAQ | RTH | Thu, May 27, 2021 | 171.95 | 171.95 | 171.10 | 171.10 | 2520 | NASDAQ | RTH | Wed, May 26, 2021 | 172.21 | 172.21 | 171.30 | 171.61 | 2519 | NASDAQ | RTH | Tue, May 25, 2021 | 171.19 | 171.81 | 171.00 | 171.29 | 2518 | NASDAQ | RTH | Mon, May 24, 2021 | 171.44 | 171.97 | 170.94 | 170.94 | 2517 | NASDAQ | RTH | Fri, May 21, 2021 | 172.50 | 172.68 | 170.79 | 171.11 | 2516 | NASDAQ | RTH | Thu, May 20, 2021 | 170.81 | 172.18 | 170.81 | 171.54 | 2515 | NASDAQ | RTH | Wed, May 19, 2021 | 169.28 | 170.74 | 168.97 | 170.74 | 2514 | NASDAQ | RTH | Tue, May 18, 2021 | 173.14 | 173.71 | 171.47 | 171.53 | 2513 | NASDAQ | RTH | Mon, May 17, 2021 | 172.19 | 172.27 | 171.25 | 172.09 | 2512 | NASDAQ | RTH | Fri, May 14, 2021 | 171.32 | 172.27 | 171.26 | 172.17 | 2511 | NASDAQ | RTH | Thu, May 13, 2021 | 169.07 | 171.19 | 169.07 | 170.55 | 2510 | NASDAQ | RTH | Wed, May 12, 2021 | 172.30 | 172.30 | 168.32 | 168.34 | 2509 | NASDAQ | RTH | Tue, May 11, 2021 | 173.41 | 174.07 | 171.92 | 173.25 | 2508 | NASDAQ | RTH | Mon, May 10, 2021 | 176.76 | 177.79 | 175.68 | 175.68 | 2507 | NASDAQ | RTH | Fri, May 7, 2021 | 175.30 | 176.59 | 175.30 | 176.44 | 2506 | NASDAQ | RTH | Thu, May 6, 2021 | 173.33 | 175.02 | 173.05 | 175.02 | 2505 | NASDAQ | RTH | Wed, May 5, 2021 | 174.34 | 174.34 | 172.91 | 173.00 | 2504 | NASDAQ | RTH | Tue, May 4, 2021 | 174.10 | 174.10 | 172.58 | 173.85 | 2503 | NASDAQ | RTH | Mon, May 3, 2021 | 174.37 | 175.87 | 174.37 | 174.75 | 2502 | NASDAQ | RTH | Fri, Apr 30, 2021 | 174.65 | 174.78 | 173.52 | 173.66 | 2501 | NASDAQ | RTH | Thu, Apr 29, 2021 | 173.34 | 174.35 | 173.34 | 174.35 | 2500 | NASDAQ | RTH | Wed, Apr 28, 2021 | 172.36 | 173.27 | 172.36 | 172.45 | 2499 | NASDAQ | RTH | Tue, Apr 27, 2021 | 172.10 | 172.75 | 171.86 | 172.45 | 2498 | NASDAQ | RTH | Mon, Apr 26, 2021 | 172.46 | 172.46 | 170.94 | 171.50 | 2497 | NASDAQ | RTH | Fri, Apr 23, 2021 | 171.64 | 173.33 | 171.63 | 172.52 | 2496 | NASDAQ | RTH | Thu, Apr 22, 2021 | 173.41 | 173.41 | 170.90 | 171.64 | 2495 | NASDAQ | RTH | Wed, Apr 21, 2021 | 171.35 | 173.26 | 171.35 | 173.08 | 2494 | NASDAQ | RTH | Tue, Apr 20, 2021 | 172.57 | 172.58 | 171.04 | 171.88 | 2493 | NASDAQ | RTH | Mon, Apr 19, 2021 | 173.73 | 173.75 | 172.76 | 172.76 | 2492 | NASDAQ | RTH | Fri, Apr 16, 2021 | 173.06 | 173.95 | 172.75 | 173.87 | 2491 | NASDAQ | RTH | Thu, Apr 15, 2021 | 171.66 | 172.62 | 171.66 | 172.39 | 2490 | NASDAQ | RTH | Wed, Apr 14, 2021 | 171.98 | 172.01 | 171.03 | 171.03 | 2489 | NASDAQ | RTH | Tue, Apr 13, 2021 | 172.06 | 172.06 | 171.30 | 171.64 | 2488 | NASDAQ | RTH | Mon, Apr 12, 2021 | 171.53 | 172.14 | 171.06 | 172.14 | 2487 | NASDAQ | RTH | Fri, Apr 9, 2021 | 170.39 | 171.49 | 169.99 | 171.44 | 2486 | NASDAQ | RTH | Thu, Apr 8, 2021 | 169.93 | 170.12 | 169.47 | 169.71 | 2485 | NASDAQ | RTH | Wed, Apr 7, 2021 | 169.13 | 169.52 | 169.13 | 169.18 | 2484 | NASDAQ | RTH | Tue, Apr 6, 2021 | 168.68 | 169.75 | 168.68 | 168.98 | 2483 | NASDAQ | RTH | Mon, Apr 5, 2021 | 167.09 | 169.00 | 167.09 | 168.86 | 2482 | NASDAQ | RTH | Thu, Apr 1, 2021 | 165.94 | 166.19 | 165.12 | 165.89 | 2481 | NASDAQ | RTH | Wed, Mar 31, 2021 | 164.78 | 166.38 | 164.78 | 165.08 | 2480 | NASDAQ | RTH | Tue, Mar 30, 2021 | 164.13 | 165.44 | 164.13 | 165.17 | 2479 | NASDAQ | RTH | Mon, Mar 29, 2021 | 164.57 | 165.66 | 163.96 | 164.89 | 2478 | NASDAQ | RTH | Fri, Mar 26, 2021 | 162.57 | 164.98 | 162.57 | 164.98 | 2477 | NASDAQ | RTH | Thu, Mar 25, 2021 | 158.82 | 162.09 | 158.82 | 162.09 | 2476 | NASDAQ | RTH | Wed, Mar 24, 2021 | 161.71 | 162.61 | 160.74 | 160.74 | 2475 | NASDAQ | RTH | Tue, Mar 23, 2021 | 162.00 | 162.62 | 161.12 | 161.39 | 2474 | NASDAQ | RTH | Mon, Mar 22, 2021 | 160.87 | 162.30 | 160.73 | 161.82 | 2473 | NASDAQ | RTH | Fri, Mar 19, 2021 | 158.47 | 160.79 | 158.47 | 160.49 | 2472 | NASDAQ | RTH | Thu, Mar 18, 2021 | 158.99 | 159.79 | 158.14 | 158.15 | 2471 | NASDAQ | RTH | Wed, Mar 17, 2021 | 159.88 | 160.95 | 159.30 | 160.04 | 2470 | NASDAQ | RTH | Tue, Mar 16, 2021 | 160.85 | 160.85 | 159.86 | 160.30 | 2469 | NASDAQ | RTH | Mon, Mar 15, 2021 | 158.93 | 160.66 | 158.93 | 160.66 | 2468 | NASDAQ | RTH | Fri, Mar 12, 2021 | 157.06 | 159.35 | 157.06 | 159.24 | 2467 | NASDAQ | RTH | Thu, Mar 11, 2021 | 158.56 | 158.56 | 158.01 | 158.12 | 2466 | NASDAQ | RTH | Wed, Mar 10, 2021 | 155.56 | 157.86 | 155.56 | 157.00 | 2465 | NASDAQ | RTH | Tue, Mar 9, 2021 | 154.40 | 156.24 | 154.40 | 155.39 | 2464 | NASDAQ | RTH | Mon, Mar 8, 2021 | 152.14 | 154.49 | 152.00 | 152.87 | 2463 | NASDAQ | RTH | Fri, Mar 5, 2021 | 148.75 | 151.91 | 147.18 | 151.77 | 2462 | NASDAQ | RTH | Thu, Mar 4, 2021 | 151.48 | 152.15 | 147.66 | 149.54 | 2461 | NASDAQ | RTH | Wed, Mar 3, 2021 | 154.16 | 154.16 | 151.82 | 151.83 | 2460 | NASDAQ | RTH | Tue, Mar 2, 2021 | 156.90 | 156.90 | 154.39 | 154.41 | 2459 | NASDAQ | RTH | Mon, Mar 1, 2021 | 154.91 | 156.55 | 154.91 | 156.21 | 2458 | NASDAQ | RTH | Fri, Feb 26, 2021 | 154.39 | 154.97 | 152.62 | 153.60 | 2457 | NASDAQ | RTH | Thu, Feb 25, 2021 | 157.00 | 157.83 | 153.46 | 153.76 | 2456 | NASDAQ | RTH | Wed, Feb 24, 2021 | 157.93 | 158.04 | 156.15 | 157.53 | 2455 | NASDAQ | RTH | Tue, Feb 23, 2021 | 158.73 | 159.37 | 157.00 | 158.99 | 2454 | NASDAQ | RTH | Mon, Feb 22, 2021 | 160.86 | 160.98 | 160.00 | 160.14 | 2453 | NASDAQ | RTH | Fri, Feb 19, 2021 | 163.44 | 163.88 | 162.13 | 162.14 | 2452 | NASDAQ | RTH | Thu, Feb 18, 2021 | 161.98 | 163.50 | 161.46 | 163.14 | 2451 | NASDAQ | RTH | Wed, Feb 17, 2021 | 162.04 | 164.09 | 161.86 | 164.09 | 2450 | NASDAQ | RTH | Tue, Feb 16, 2021 | 162.63 | 163.31 | 161.76 | 162.22 | 2449 | NASDAQ | RTH | Fri, Feb 12, 2021 | 161.64 | 162.50 | 161.64 | 162.43 | 2448 | NASDAQ | RTH | Thu, Feb 11, 2021 | 163.58 | 163.58 | 162.05 | 162.08 | 2447 | NASDAQ | RTH | Wed, Feb 10, 2021 | 163.87 | 164.31 | 162.57 | 163.29 | 2446 | NASDAQ | RTH | Tue, Feb 9, 2021 | 163.68 | 163.94 | 163.40 | 163.44 | 2445 | NASDAQ | RTH | Mon, Feb 8, 2021 | 163.09 | 163.38 | 162.72 | 163.38 | 2444 | NASDAQ | RTH | Fri, Feb 5, 2021 | 163.03 | 163.16 | 162.36 | 162.64 | 2443 | NASDAQ | RTH | Thu, Feb 4, 2021 | 161.33 | 162.31 | 161.33 | 162.29 | 2442 | NASDAQ | RTH | Wed, Feb 3, 2021 | 160.66 | 161.33 | 160.28 | 160.52 | 2441 | NASDAQ | RTH | Tue, Feb 2, 2021 | 158.96 | 161.27 | 158.96 | 160.39 | 2440 | NASDAQ | RTH | Mon, Feb 1, 2021 | 157.30 | 158.24 | 156.96 | 158.20 | 2439 | NASDAQ | RTH | Fri, Jan 29, 2021 | 159.30 | 159.30 | 156.06 | 156.89 | 2438 | NASDAQ | RTH | Thu, Jan 28, 2021 | 158.65 | 161.00 | 158.65 | 160.01 | 2437 | NASDAQ | RTH | Wed, Jan 27, 2021 | 161.23 | 161.79 | 157.63 | 158.32 | 2436 | NASDAQ | RTH | Tue, Jan 26, 2021 | 162.40 | 163.16 | 162.22 | 162.98 | 2435 | NASDAQ | RTH | Mon, Jan 25, 2021 | 163.39 | 163.45 | 161.25 | 162.50 | 2434 | NASDAQ | RTH | Fri, Jan 22, 2021 | 161.96 | 163.03 | 161.96 | 162.93 | 2433 | NASDAQ | RTH | Thu, Jan 21, 2021 | 162.54 | 163.52 | 162.54 | 162.93 | 2432 | NASDAQ | RTH | Wed, Jan 20, 2021 | 160.23 | 162.11 | 160.00 | 162.09 | 2431 | NASDAQ | RTH | Tue, Jan 19, 2021 | 161.26 | 161.26 | 159.38 | 159.38 | 2430 | NASDAQ | RTH | Fri, Jan 15, 2021 | 160.62 | 160.78 | 159.68 | 160.51 | 2429 | NASDAQ | RTH | Thu, Jan 14, 2021 | 162.00 | 162.41 | 160.81 | 160.86 | 2428 | NASDAQ | RTH | Wed, Jan 13, 2021 | 161.99 | 162.88 | 161.99 | 162.15 | 2427 | NASDAQ | RTH | Tue, Jan 12, 2021 | 161.16 | 162.72 | 161.16 | 162.37 | 2426 | NASDAQ | RTH | Mon, Jan 11, 2021 | 159.71 | 161.97 | 159.71 | 161.00 | 2425 | NASDAQ | RTH | Fri, Jan 8, 2021 | 160.94 | 161.46 | 159.90 | 161.30 | 2424 | NASDAQ | RTH | Thu, Jan 7, 2021 | 159.33 | 160.86 | 159.33 | 160.23 | 2423 | NASDAQ | RTH | Wed, Jan 6, 2021 | 156.75 | 160.22 | 156.75 | 158.98 | 2422 | NASDAQ | RTH | Tue, Jan 5, 2021 | 155.80 | 157.77 | 155.80 | 157.53 | 2421 | NASDAQ | RTH | Mon, Jan 4, 2021 | 156.86 | 157.26 | 154.53 | 156.43 | 2420 | NASDAQ | RTH | Thu, Dec 31, 2020 | 156.52 | 157.08 | 155.97 | 157.08 | 2419 | NASDAQ | RTH | Wed, Dec 30, 2020 | 157.45 | 157.93 | 156.93 | 157.10 | 2418 | NASDAQ | RTH | Tue, Dec 29, 2020 | 157.65 | 158.23 | 156.71 | 157.18 | 2417 | NASDAQ | RTH | Mon, Dec 28, 2020 | 156.16 | 157.41 | 155.97 | 157.12 | 2416 | NASDAQ | RTH | Thu, Dec 24, 2020 | 155.52 | 155.83 | 155.45 | 155.83 | 2415 | NASDAQ | RTH | Wed, Dec 23, 2020 | 156.26 | 156.37 | 155.91 | 156.01 | 2414 | NASDAQ | RTH | Tue, Dec 22, 2020 | 156.25 | 156.25 | 155.48 | 155.73 | 2413 | NASDAQ | RTH | Mon, Dec 21, 2020 | 154.97 | 156.71 | 154.72 | 156.24 | 2412 | NASDAQ | RTH | Fri, Dec 18, 2020 | 159.02 | 159.02 | 157.00 | 157.26 | 2411 | NASDAQ | RTH | Thu, Dec 17, 2020 | 158.10 | 158.57 | 157.97 | 158.57 | 2410 | NASDAQ | RTH | Wed, Dec 16, 2020 | 157.16 | 157.78 | 156.90 | 157.78 | 2409 | NASDAQ | RTH | Tue, Dec 15, 2020 | 155.94 | 156.64 | 155.79 | 156.47 | 2408 | NASDAQ | RTH | Mon, Dec 14, 2020 | 156.53 | 157.10 | 155.44 | 155.60 | 2407 | NASDAQ | RTH | Fri, Dec 11, 2020 | 155.56 | 156.39 | 154.96 | 155.91 | 2406 | NASDAQ | RTH | Thu, Dec 10, 2020 | 156.59 | 156.74 | 155.75 | 156.45 | 2405 | NASDAQ | RTH | Wed, Dec 9, 2020 | 157.69 | 158.00 | 156.25 | 157.17 | 2404 | NASDAQ | RTH | Tue, Dec 8, 2020 | 156.30 | 157.16 | 155.76 | 157.15 | 2403 | NASDAQ | RTH | Mon, Dec 7, 2020 | 157.50 | 157.68 | 156.68 | 157.21 | 2402 | NASDAQ | RTH | Fri, Dec 4, 2020 | 158.57 | 158.57 | 157.61 | 158.15 | 2401 | NASDAQ | RTH | Thu, Dec 3, 2020 | 158.01 | 158.47 | 157.81 | 157.86 | 2400 | NASDAQ | RTH | Wed, Dec 2, 2020 | 158.85 | 158.85 | 157.63 | 158.01 | 2399 | NASDAQ | RTH | Tue, Dec 1, 2020 | 159.00 | 159.35 | 158.18 | 158.93 | 2398 | NASDAQ | RTH | Mon, Nov 30, 2020 | 158.49 | 158.49 | 156.25 | 158.02 | 2397 | NASDAQ | RTH | Fri, Nov 27, 2020 | 158.84 | 158.84 | 158.01 | 158.13 | 2396 | NASDAQ | RTH | Wed, Nov 25, 2020 | 157.75 | 157.97 | 157.19 | 157.88 | 2395 | NASDAQ | RTH | Tue, Nov 24, 2020 | 157.30 | 158.16 | 156.30 | 157.79 | 2394 | NASDAQ | RTH | Mon, Nov 23, 2020 | 155.15 | 155.95 | 154.67 | 155.66 | 2393 | NASDAQ | RTH | Fri, Nov 20, 2020 | 155.54 | 155.54 | 154.37 | 154.40 | 2392 | NASDAQ | RTH | Thu, Nov 19, 2020 | 154.00 | 155.11 | 154.00 | 155.07 | 2391 | NASDAQ | RTH | Wed, Nov 18, 2020 | 156.03 | 156.55 | 154.26 | 154.26 | 2390 | NASDAQ | RTH | Tue, Nov 17, 2020 | 156.92 | 156.92 | 154.62 | 155.47 | 2389 | NASDAQ | RTH | Mon, Nov 16, 2020 | 157.50 | 157.91 | 156.90 | 157.76 | 2388 | NASDAQ | RTH | Fri, Nov 13, 2020 | 155.15 | 156.89 | 155.15 | 156.75 | 2387 | NASDAQ | RTH | Thu, Nov 12, 2020 | 155.34 | 155.56 | 153.54 | 154.31 | 2386 | NASDAQ | RTH | Wed, Nov 11, 2020 | 154.78 | 155.73 | 154.50 | 154.87 | 2385 | NASDAQ | RTH | Tue, Nov 10, 2020 | 152.79 | 154.34 | 152.32 | 153.68 | 2384 | NASDAQ | RTH | Mon, Nov 9, 2020 | 158.48 | 158.48 | 153.07 | 153.07 | 2383 | NASDAQ | RTH | Fri, Nov 6, 2020 | 155.42 | 156.06 | 154.99 | 156.01 | 2382 | NASDAQ | RTH | Thu, Nov 5, 2020 | 155.43 | 156.34 | 154.93 | 155.42 | 2381 | NASDAQ | RTH | Wed, Nov 4, 2020 | 152.16 | 154.28 | 151.72 | 152.76 | 2380 | NASDAQ | RTH | Tue, Nov 3, 2020 | 147.66 | 150.25 | 147.66 | 149.86 | 2379 | NASDAQ | RTH | Mon, Nov 2, 2020 | 145.75 | 146.59 | 144.46 | 146.01 | 2378 | NASDAQ | RTH | Fri, Oct 30, 2020 | 146.05 | 146.05 | 143.10 | 144.23 | 2377 | NASDAQ | RTH | Thu, Oct 29, 2020 | 146.60 | 148.40 | 146.31 | 147.31 | 2376 | NASDAQ | RTH | Wed, Oct 28, 2020 | 148.40 | 149.06 | 146.56 | 146.58 | 2375 | NASDAQ | RTH | Tue, Oct 27, 2020 | 150.89 | 151.16 | 150.56 | 150.75 | 2374 | NASDAQ | RTH | Mon, Oct 26, 2020 | 151.59 | 152.44 | 149.22 | 150.83 | 2373 | NASDAQ | RTH | Fri, Oct 23, 2020 | 152.46 | 153.01 | 151.47 | 153.01 | 2372 | NASDAQ | RTH | Thu, Oct 22, 2020 | 153.10 | 153.10 | 150.71 | 151.81 | 2371 | NASDAQ | RTH | Wed, Oct 21, 2020 | 153.56 | 154.07 | 152.52 | 152.52 | 2370 | NASDAQ | RTH | Tue, Oct 20, 2020 | 153.64 | 155.18 | 153.32 | 153.59 | 2369 | NASDAQ | RTH | Mon, Oct 19, 2020 | 155.92 | 156.26 | 152.39 | 152.75 | 2368 | NASDAQ | RTH | Fri, Oct 16, 2020 | 156.67 | 157.44 | 154.46 | 155.12 | 2367 | NASDAQ | RTH | Thu, Oct 15, 2020 | 153.61 | 155.98 | 153.61 | 155.69 | 2366 | NASDAQ | RTH | Wed, Oct 14, 2020 | 157.13 | 157.17 | 154.40 | 155.18 | 2365 | NASDAQ | RTH | Tue, Oct 13, 2020 | 156.87 | 157.30 | 156.26 | 156.98 | 2364 | NASDAQ | RTH | Mon, Oct 12, 2020 | 155.57 | 157.33 | 155.15 | 156.26 | 2363 | NASDAQ | RTH | Fri, Oct 9, 2020 | 153.38 | 154.40 | 153.25 | 153.94 | 2362 | NASDAQ | RTH | Thu, Oct 8, 2020 | 152.77 | 152.77 | 151.85 | 152.51 | 2361 | NASDAQ | RTH | Wed, Oct 7, 2020 | 149.95 | 151.59 | 149.95 | 151.43 | 2360 | NASDAQ | RTH | Tue, Oct 6, 2020 | 151.65 | 151.65 | 148.31 | 148.61 | 2359 | NASDAQ | RTH | Mon, Oct 5, 2020 | 150.53 | 151.28 | 150.16 | 151.28 | 2358 | NASDAQ | RTH | Fri, Oct 2, 2020 | 148.46 | 149.98 | 148.34 | 149.75 | 2357 | NASDAQ | RTH | Thu, Oct 1, 2020 | 150.09 | 151.10 | 149.57 | 150.65 | 2356 | NASDAQ | RTH | Wed, Sep 30, 2020 | 147.56 | 150.43 | 147.56 | 148.88 | 2355 | NASDAQ | RTH | Tue, Sep 29, 2020 | 148.08 | 148.08 | 146.89 | 146.99 | 2354 | NASDAQ | RTH | Mon, Sep 28, 2020 | 147.32 | 147.97 | 146.47 | 147.70 | 2353 | NASDAQ | RTH | Fri, Sep 25, 2020 | 143.07 | 145.51 | 143.07 | 145.27 | 2352 | NASDAQ | RTH | Thu, Sep 24, 2020 | 142.56 | 145.00 | 141.90 | 143.40 | 2351 | NASDAQ | RTH | Wed, Sep 23, 2020 | 147.00 | 147.28 | 143.16 | 143.38 | 2350 | NASDAQ | RTH | Tue, Sep 22, 2020 | 144.99 | 146.82 | 144.95 | 146.73 | 2349 | NASDAQ | RTH | Mon, Sep 21, 2020 | 143.79 | 144.25 | 142.06 | 144.25 | 2348 | NASDAQ | RTH | Fri, Sep 18, 2020 | 146.70 | 146.70 | 143.66 | 145.25 | 2347 | NASDAQ | RTH | Thu, Sep 17, 2020 | 145.43 | 146.85 | 145.38 | 146.12 | 2346 | NASDAQ | RTH | Wed, Sep 16, 2020 | 149.05 | 149.29 | 147.43 | 147.50 | 2345 | NASDAQ | RTH | Tue, Sep 15, 2020 | 148.82 | 148.92 | 147.94 | 148.59 | 2344 | NASDAQ | RTH | Mon, Sep 14, 2020 | 147.40 | 148.24 | 147.26 | 147.38 | 2343 | NASDAQ | RTH | Fri, Sep 11, 2020 | 146.97 | 147.39 | 144.93 | 146.12 | 2342 | NASDAQ | RTH | Thu, Sep 10, 2020 | 149.95 | 150.29 | 146.28 | 146.30 | 2341 | NASDAQ | RTH | Wed, Sep 9, 2020 | 147.72 | 149.88 | 147.18 | 149.01 | 2340 | NASDAQ | RTH | Tue, Sep 8, 2020 | 146.87 | 148.07 | 145.47 | 145.82 | 2339 | NASDAQ | RTH | Fri, Sep 4, 2020 | 151.40 | 151.40 | 145.42 | 149.20 | 2338 | NASDAQ | RTH | Thu, Sep 3, 2020 | 155.46 | 155.46 | 149.58 | 151.00 | 2337 | NASDAQ | RTH | Wed, Sep 2, 2020 | 155.43 | 156.12 | 154.41 | 156.02 | 2336 | NASDAQ | RTH | Tue, Sep 1, 2020 | 152.75 | 153.89 | 152.75 | 153.89 | 2335 | NASDAQ | RTH | Mon, Aug 31, 2020 | 152.32 | 152.72 | 151.85 | 152.05 | 2334 | NASDAQ | RTH | Fri, Aug 28, 2020 | 152.70 | 152.70 | 151.73 | 152.48 | 2333 | NASDAQ | RTH | Thu, Aug 27, 2020 | 152.91 | 152.91 | 151.29 | 151.92 | 2332 | NASDAQ | RTH | Wed, Aug 26, 2020 | 151.25 | 152.32 | 150.87 | 152.29 | 2331 | NASDAQ | RTH | Tue, Aug 25, 2020 | 150.44 | 150.63 | 149.24 | 150.57 | 2330 | NASDAQ | RTH | Mon, Aug 24, 2020 | 150.08 | 150.10 | 149.09 | 149.89 | 2329 | NASDAQ | RTH | Fri, Aug 21, 2020 | 148.41 | 148.85 | 148.19 | 148.64 | 2328 | NASDAQ | RTH | Thu, Aug 20, 2020 | 148.48 | 148.52 | 148.04 | 148.16 | 2327 | NASDAQ | RTH | Wed, Aug 19, 2020 | 150.08 | 150.08 | 148.77 | 149.02 | 2326 | NASDAQ | RTH | Tue, Aug 18, 2020 | 149.57 | 150.01 | 148.25 | 149.55 | 2325 | NASDAQ | RTH | Mon, Aug 17, 2020 | 148.60 | 148.91 | 147.67 | 148.74 | 2324 | NASDAQ | RTH | Fri, Aug 14, 2020 | 146.44 | 146.44 | 145.64 | 146.22 | 2323 | NASDAQ | RTH | Thu, Aug 13, 2020 | 146.41 | 146.41 | 145.45 | 145.50 | 2322 | NASDAQ | RTH | Wed, Aug 12, 2020 | 144.92 | 146.22 | 144.64 | 146.00 | 2321 | NASDAQ | RTH | Tue, Aug 11, 2020 | 145.26 | 145.44 | 143.47 | 143.54 | 2320 | NASDAQ | RTH | Mon, Aug 10, 2020 | 144.45 | 144.98 | 144.00 | 144.92 | 2319 | NASDAQ | RTH | Fri, Aug 7, 2020 | 143.99 | 144.40 | 143.45 | 144.00 | 2318 | NASDAQ | RTH | Thu, Aug 6, 2020 | 143.37 | 143.90 | 143.18 | 143.84 | 2317 | NASDAQ | RTH | Wed, Aug 5, 2020 | 143.95 | 143.95 | 143.29 | 143.94 | 2316 | NASDAQ | RTH | Tue, Aug 4, 2020 | 142.02 | 143.31 | 142.00 | 143.31 | 2315 | NASDAQ | RTH | Mon, Aug 3, 2020 | 142.20 | 142.22 | 141.71 | 142.11 | 2314 | NASDAQ | RTH | Fri, Jul 31, 2020 | 142.34 | 142.57 | 140.51 | 141.47 | 2313 | NASDAQ | RTH | Thu, Jul 30, 2020 | 140.09 | 141.18 | 139.40 | 140.72 | 2312 | NASDAQ | RTH | Wed, Jul 29, 2020 | 140.11 | 140.88 | 140.11 | 140.49 | 2311 | NASDAQ | RTH | Tue, Jul 28, 2020 | 140.25 | 140.66 | 139.32 | 139.47 | 2310 | NASDAQ | RTH | Mon, Jul 27, 2020 | 140.43 | 140.55 | 139.42 | 140.18 | 2309 | NASDAQ | RTH | Fri, Jul 24, 2020 | 138.91 | 140.27 | 138.75 | 139.41 | 2308 | NASDAQ | RTH | Thu, Jul 23, 2020 | 141.60 | 141.60 | 138.95 | 139.38 | 2307 | NASDAQ | RTH | Wed, Jul 22, 2020 | 140.85 | 141.35 | 140.45 | 141.35 | 2306 | NASDAQ | RTH | Tue, Jul 21, 2020 | 141.11 | 141.33 | 140.28 | 140.56 | 2305 | NASDAQ | RTH | Mon, Jul 20, 2020 | 138.74 | 140.48 | 138.04 | 140.33 | 2304 | NASDAQ | RTH | Fri, Jul 17, 2020 | 138.91 | 138.91 | 137.92 | 138.19 | 2303 | NASDAQ | RTH | Thu, Jul 16, 2020 | 137.63 | 138.42 | 137.40 | 138.30 | 2302 | NASDAQ | RTH | Wed, Jul 15, 2020 | 138.57 | 138.59 | 137.19 | 138.11 | 2301 | NASDAQ | RTH | Tue, Jul 14, 2020 | 135.77 | 137.62 | 134.15 | 137.60 | 2300 | NASDAQ | RTH | Mon, Jul 13, 2020 | 139.20 | 140.66 | 136.00 | 136.08 | 2299 | NASDAQ | RTH | Fri, Jul 10, 2020 | 137.17 | 138.00 | 136.88 | 137.97 | 2298 | NASDAQ | RTH | Thu, Jul 9, 2020 | 136.75 | 137.00 | 134.74 | 136.74 | 2297 | NASDAQ | RTH | Wed, Jul 8, 2020 | 135.70 | 136.03 | 135.09 | 135.96 | 2296 | NASDAQ | RTH | Tue, Jul 7, 2020 | 135.45 | 136.09 | 134.99 | 135.52 | 2295 | NASDAQ | RTH | Mon, Jul 6, 2020 | 135.57 | 136.27 | 135.35 | 136.21 | 2294 | NASDAQ | RTH | Thu, Jul 2, 2020 | 134.76 | 135.62 | 133.77 | 133.85 | 2293 | NASDAQ | RTH | Wed, Jul 1, 2020 | 132.27 | 133.88 | 132.26 | 133.34 | 2292 | NASDAQ | RTH | Tue, Jun 30, 2020 | 131.06 | 132.56 | 130.98 | 132.54 | 2291 | NASDAQ | RTH | Mon, Jun 29, 2020 | 129.24 | 130.95 | 128.83 | 130.77 | 2290 | NASDAQ | RTH | Fri, Jun 26, 2020 | 131.70 | 131.96 | 129.07 | 129.24 | 2289 | NASDAQ | RTH | Thu, Jun 25, 2020 | 130.59 | 131.25 | 129.73 | 131.24 | 2288 | NASDAQ | RTH | Wed, Jun 24, 2020 | 132.00 | 132.00 | 129.84 | 131.03 | 2287 | NASDAQ | RTH | Tue, Jun 23, 2020 | 133.95 | 134.40 | 133.08 | 133.30 | 2286 | NASDAQ | RTH | Mon, Jun 22, 2020 | 131.30 | 132.78 | 131.03 | 132.54 | 2285 | NASDAQ | RTH | Fri, Jun 19, 2020 | 132.67 | 133.00 | 130.88 | 131.43 | 2284 | NASDAQ | RTH | Thu, Jun 18, 2020 | 131.71 | 131.71 | 130.60 | 131.23 | 2283 | NASDAQ | RTH | Wed, Jun 17, 2020 | 132.70 | 132.95 | 131.62 | 131.84 | 2282 | NASDAQ | RTH | Tue, Jun 16, 2020 | 131.57 | 132.23 | 129.50 | 131.47 | 2281 | NASDAQ | RTH | Mon, Jun 15, 2020 | 125.95 | 128.92 | 125.31 | 128.45 | 2280 | NASDAQ | RTH | Fri, Jun 12, 2020 | 130.45 | 130.45 | 125.71 | 127.87 | 2279 | NASDAQ | RTH | Thu, Jun 11, 2020 | 130.00 | 131.54 | 127.67 | 127.86 | 2278 | NASDAQ | RTH | Wed, Jun 10, 2020 | 134.38 | 134.39 | 132.75 | 133.02 | 2277 | NASDAQ | RTH | Tue, Jun 9, 2020 | 133.18 | 133.85 | 132.90 | 133.52 | 2276 | NASDAQ | RTH | Mon, Jun 8, 2020 | 132.86 | 133.60 | 132.48 | 133.60 | 2275 | NASDAQ | RTH | Fri, Jun 5, 2020 | 131.59 | 132.63 | 131.16 | 132.25 | 2274 | NASDAQ | RTH | Thu, Jun 4, 2020 | 130.64 | 131.34 | 129.70 | 130.01 | 2273 | NASDAQ | RTH | Wed, Jun 3, 2020 | 131.17 | 131.41 | 130.64 | 131.07 | 2272 | NASDAQ | RTH | Tue, Jun 2, 2020 | 129.42 | 130.34 | 129.13 | 130.32 | 2271 | NASDAQ | RTH | Mon, Jun 1, 2020 | 128.51 | 129.55 | 128.51 | 129.27 | 2270 | NASDAQ | RTH | Fri, May 29, 2020 | 127.41 | 128.90 | 126.81 | 128.89 | 2269 | NASDAQ | RTH | Thu, May 28, 2020 | 128.67 | 129.25 | 127.11 | 127.44 | 2268 | NASDAQ | RTH | Wed, May 27, 2020 | 126.88 | 127.85 | 124.66 | 127.78 | 2267 | NASDAQ | RTH | Tue, May 26, 2020 | 127.72 | 127.75 | 125.98 | 126.25 | 2266 | NASDAQ | RTH | Fri, May 22, 2020 | 125.02 | 125.36 | 124.80 | 125.13 | 2265 | NASDAQ | RTH | Thu, May 21, 2020 | 126.31 | 126.82 | 124.77 | 125.70 | 2264 | NASDAQ | RTH | Wed, May 20, 2020 | 126.86 | 126.86 | 125.33 | 125.79 | 2263 | NASDAQ | RTH | Tue, May 19, 2020 | 126.54 | 126.72 | 125.13 | 125.13 | 2262 | NASDAQ | RTH | Mon, May 18, 2020 | 124.55 | 126.25 | 124.55 | 125.89 | 2261 | NASDAQ | RTH | Fri, May 15, 2020 | 119.92 | 122.49 | 119.92 | 122.49 | 2260 | NASDAQ | RTH | Thu, May 14, 2020 | 118.66 | 120.40 | 117.80 | 120.40 | 2259 | NASDAQ | RTH | Wed, May 13, 2020 | 120.96 | 121.59 | 118.73 | 119.48 | 2258 | NASDAQ | RTH | Tue, May 12, 2020 | 123.94 | 123.94 | 121.15 | 121.21 | 2257 | NASDAQ | RTH | Mon, May 11, 2020 | 121.52 | 123.65 | 121.52 | 123.31 | 2256 | NASDAQ | RTH | Fri, May 8, 2020 | 121.62 | 122.00 | 121.00 | 121.97 | 2255 | NASDAQ | RTH | Thu, May 7, 2020 | 120.02 | 120.84 | 119.89 | 119.95 | 2254 | NASDAQ | RTH | Wed, May 6, 2020 | 120.05 | 120.10 | 119.08 | 119.20 | 2253 | NASDAQ | RTH | Tue, May 5, 2020 | 119.52 | 120.11 | 118.99 | 119.07 | 2252 | NASDAQ | RTH | Mon, May 4, 2020 | 116.35 | 118.55 | 116.15 | 118.48 | 2251 | NASDAQ | RTH | Fri, May 1, 2020 | 117.79 | 118.34 | 116.37 | 116.88 | 2250 | NASDAQ | RTH | Thu, Apr 30, 2020 | 121.60 | 121.60 | 120.25 | 120.89 | 2249 | NASDAQ | RTH | Wed, Apr 29, 2020 | 122.15 | 122.26 | 120.59 | 121.55 | 2248 | NASDAQ | RTH | Tue, Apr 28, 2020 | 122.85 | 122.90 | 120.17 | 120.17 | 2247 | NASDAQ | RTH | Mon, Apr 27, 2020 | 121.02 | 121.66 | 120.62 | 121.04 | 2246 | NASDAQ | RTH | Fri, Apr 24, 2020 | 118.18 | 119.94 | 118.18 | 119.46 | 2245 | NASDAQ | RTH | Thu, Apr 23, 2020 | 117.74 | 118.91 | 117.44 | 117.67 | 2244 | NASDAQ | RTH | Wed, Apr 22, 2020 | 117.37 | 118.29 | 117.30 | 117.74 | 2243 | NASDAQ | RTH | Tue, Apr 21, 2020 | 117.43 | 117.78 | 115.07 | 116.05 | 2242 | NASDAQ | RTH | Mon, Apr 20, 2020 | 119.73 | 120.59 | 118.78 | 118.86 | 2241 | NASDAQ | RTH | Fri, Apr 17, 2020 | 120.50 | 120.50 | 118.61 | 120.26 | 2240 | NASDAQ | RTH | Thu, Apr 16, 2020 | 117.62 | 119.92 | 116.98 | 118.66 | 2239 | NASDAQ | RTH | Wed, Apr 15, 2020 | 116.26 | 116.98 | 114.85 | 116.10 | 2238 | NASDAQ | RTH | Tue, Apr 14, 2020 | 115.46 | 118.08 | 115.22 | 117.84 | 2237 | NASDAQ | RTH | Mon, Apr 13, 2020 | 112.09 | 113.55 | 111.38 | 113.27 | 2236 | NASDAQ | RTH | Thu, Apr 9, 2020 | 112.06 | 112.87 | 111.28 | 112.00 | 2235 | NASDAQ | RTH | Wed, Apr 8, 2020 | 110.41 | 111.26 | 109.14 | 110.85 | 2234 | NASDAQ | RTH | Tue, Apr 7, 2020 | 111.70 | 111.99 | 109.10 | 109.10 | 2233 | NASDAQ | RTH | Mon, Apr 6, 2020 | 104.82 | 109.12 | 104.50 | 108.79 | 2232 | NASDAQ | RTH | Fri, Apr 3, 2020 | 102.72 | 103.30 | 101.14 | 102.13 | 2231 | NASDAQ | RTH | Thu, Apr 2, 2020 | 101.78 | 103.13 | 101.00 | 103.13 | 2230 | NASDAQ | RTH | Wed, Apr 1, 2020 | 102.78 | 104.61 | 102.29 | 102.79 | 2229 | NASDAQ | RTH | Tue, Mar 31, 2020 | 106.91 | 107.30 | 105.29 | 105.29 | 2228 | NASDAQ | RTH | Mon, Mar 30, 2020 | 105.47 | 107.09 | 104.60 | 107.09 | 2227 | NASDAQ | RTH | Fri, Mar 27, 2020 | 103.62 | 106.63 | 103.62 | 104.44 | 2226 | NASDAQ | RTH | Thu, Mar 26, 2020 | 102.98 | 106.72 | 102.80 | 106.55 | 2225 | NASDAQ | RTH | Wed, Mar 25, 2020 | 102.49 | 104.83 | 101.32 | 101.42 | 2224 | NASDAQ | RTH | Tue, Mar 24, 2020 | 101.35 | 102.49 | 100.21 | 102.41 | 2223 | NASDAQ | RTH | Mon, Mar 23, 2020 | 97.09 | 98.57 | 94.61 | 97.56 | 2222 | NASDAQ | RTH | Fri, Mar 20, 2020 | 102.80 | 102.80 | 96.80 | 97.23 | 2221 | NASDAQ | RTH | Thu, Mar 19, 2020 | 100.03 | 103.46 | 99.02 | 101.05 | 2220 | NASDAQ | RTH | Wed, Mar 18, 2020 | 97.68 | 101.61 | 95.51 | 99.09 | 2219 | NASDAQ | RTH | Tue, Mar 17, 2020 | 98.10 | 103.55 | 95.55 | 102.52 | 2218 | NASDAQ | RTH | Mon, Mar 16, 2020 | 97.00 | 102.00 | 95.42 | 95.55 | 2217 | NASDAQ | RTH | Fri, Mar 13, 2020 | 104.23 | 107.19 | 100.15 | 106.61 | 2216 | NASDAQ | RTH | Thu, Mar 12, 2020 | 103.02 | 105.48 | 100.11 | 100.20 | 2215 | NASDAQ | RTH | Wed, Mar 11, 2020 | 113.28 | 114.00 | 110.15 | 110.95 | 2214 | NASDAQ | RTH | Tue, Mar 10, 2020 | 114.27 | 115.91 | 110.90 | 115.74 | 2213 | NASDAQ | RTH | Mon, Mar 9, 2020 | 108.44 | 113.88 | 105.73 | 111.40 | 2212 | NASDAQ | RTH | Fri, Mar 6, 2020 | 114.09 | 116.62 | 113.63 | 116.31 | 2211 | NASDAQ | RTH | Thu, Mar 5, 2020 | 117.45 | 118.53 | 116.55 | 117.38 | 2210 | NASDAQ | RTH | Wed, Mar 4, 2020 | 117.57 | 120.11 | 116.88 | 120.10 | 2209 | NASDAQ | RTH | Tue, Mar 3, 2020 | 118.64 | 120.24 | 114.60 | 115.50 | 2208 | NASDAQ | RTH | Mon, Mar 2, 2020 | 114.14 | 118.49 | 112.92 | 118.49 | 2207 | NASDAQ | RTH | Fri, Feb 28, 2020 | 110.67 | 112.52 | 109.52 | 112.52 | 2206 | NASDAQ | RTH | Thu, Feb 27, 2020 | 116.92 | 118.72 | 114.51 | 114.57 | 2205 | NASDAQ | RTH | Wed, Feb 26, 2020 | 120.72 | 121.64 | 119.18 | 119.54 | 2204 | NASDAQ | RTH | Tue, Feb 25, 2020 | 123.71 | 123.71 | 119.53 | 119.77 | 2203 | NASDAQ | RTH | Mon, Feb 24, 2020 | 122.50 | 123.89 | 121.93 | 122.69 | 2202 | NASDAQ | RTH | Fri, Feb 21, 2020 | 126.92 | 126.92 | 125.91 | 126.06 | 2201 | NASDAQ | RTH | Thu, Feb 20, 2020 | 126.61 | 127.36 | 126.00 | 127.16 | 2200 | NASDAQ | RTH | Wed, Feb 19, 2020 | 127.13 | 127.23 | 126.89 | 126.98 | 2199 | NASDAQ | RTH | Tue, Feb 18, 2020 | 126.07 | 127.08 | 126.07 | 126.75 | 2198 | NASDAQ | RTH | Fri, Feb 14, 2020 | 126.22 | 126.35 | 125.85 | 125.95 | 2197 | NASDAQ | RTH | Thu, Feb 13, 2020 | 125.73 | 126.81 | 125.73 | 126.34 | 2196 | NASDAQ | RTH | Wed, Feb 12, 2020 | 126.21 | 126.49 | 126.01 | 126.35 | 2195 | NASDAQ | RTH | Tue, Feb 11, 2020 | 125.00 | 125.43 | 124.85 | 125.17 | 2194 | NASDAQ | RTH | Mon, Feb 10, 2020 | 123.30 | 124.53 | 123.30 | 124.53 | 2193 | NASDAQ | RTH | Fri, Feb 7, 2020 | 123.05 | 123.68 | 123.00 | 123.23 | 2192 | NASDAQ | RTH | Thu, Feb 6, 2020 | 123.01 | 123.73 | 123.01 | 123.27 | 2191 | NASDAQ | RTH | Wed, Feb 5, 2020 | 122.52 | 123.24 | 122.13 | 122.97 | 2190 | NASDAQ | RTH | Tue, Feb 4, 2020 | 121.08 | 121.87 | 121.08 | 121.74 | 2189 | NASDAQ | RTH | Mon, Feb 3, 2020 | 120.00 | 121.06 | 119.64 | 119.67 | 2188 | NASDAQ | RTH | Fri, Jan 31, 2020 | 121.75 | 121.75 | 119.21 | 119.53 | 2187 | NASDAQ | RTH | Thu, Jan 30, 2020 | 119.31 | 119.77 | 118.76 | 119.77 | 2186 | NASDAQ | RTH | Wed, Jan 29, 2020 | 120.74 | 120.74 | 119.91 | 119.91 | 2185 | NASDAQ | RTH | Tue, Jan 28, 2020 | 120.07 | 120.62 | 120.07 | 120.41 | 2184 | NASDAQ | RTH | Mon, Jan 27, 2020 | 118.57 | 119.75 | 117.09 | 119.37 | 2183 | NASDAQ | RTH | Fri, Jan 24, 2020 | 121.50 | 121.50 | 119.67 | 120.10 | 2182 | NASDAQ | RTH | Thu, Jan 23, 2020 | 121.39 | 122.00 | 121.13 | 121.87 | 2181 | NASDAQ | RTH | Wed, Jan 22, 2020 | 121.99 | 122.61 | 121.80 | 121.80 | 2180 | NASDAQ | RTH | Tue, Jan 21, 2020 | 120.94 | 121.83 | 120.94 | 121.81 | 2179 | NASDAQ | RTH | Fri, Jan 17, 2020 | 121.63 | 121.86 | 121.40 | 121.52 | 2178 | NASDAQ | RTH | Thu, Jan 16, 2020 | 121.04 | 121.36 | 120.96 | 121.36 | 2177 | NASDAQ | RTH | Wed, Jan 15, 2020 | 120.07 | 120.74 | 120.07 | 120.49 | 2176 | NASDAQ | RTH | Tue, Jan 14, 2020 | 120.73 | 121.17 | 120.60 | 121.01 | 2175 | NASDAQ | RTH | Mon, Jan 13, 2020 | 120.95 | 121.00 | 120.63 | 120.86 | 2174 | NASDAQ | RTH | Fri, Jan 10, 2020 | 121.45 | 121.45 | 120.77 | 120.77 | 2173 | NASDAQ | RTH | Thu, Jan 9, 2020 | 121.04 | 121.45 | 120.95 | 121.19 | 2172 | NASDAQ | RTH | Wed, Jan 8, 2020 | 120.14 | 121.03 | 120.06 | 120.48 | 2171 | NASDAQ | RTH | Tue, Jan 7, 2020 | 120.54 | 120.73 | 120.11 | 120.58 | 2170 | NASDAQ | RTH | Mon, Jan 6, 2020 | 119.70 | 120.84 | 119.70 | 120.84 | 2169 | NASDAQ | RTH | Fri, Jan 3, 2020 | 119.04 | 120.73 | 119.04 | 120.40 | 2168 | NASDAQ | RTH | Thu, Jan 2, 2020 | 121.05 | 121.27 | 120.30 | 120.81 | 2167 | NASDAQ | RTH | Tue, Dec 31, 2019 | 119.97 | 120.28 | 119.71 | 120.11 | 2166 | NASDAQ | RTH | Mon, Dec 30, 2019 | 120.74 | 121.19 | 119.98 | 120.16 | 2165 | NASDAQ | RTH | Fri, Dec 27, 2019 | 121.25 | 121.42 | 120.80 | 120.80 | 2164 | NASDAQ | RTH | Thu, Dec 26, 2019 | 120.09 | 120.82 | 120.04 | 120.82 | 2163 | NASDAQ | RTH | Tue, Dec 24, 2019 | 119.58 | 119.74 | 119.51 | 119.72 | 2162 | NASDAQ | RTH | Mon, Dec 23, 2019 | 119.91 | 120.15 | 119.38 | 119.38 | 2161 | NASDAQ | RTH | Fri, Dec 20, 2019 | 120.90 | 121.09 | 120.83 | 120.86 | 2160 | NASDAQ | RTH | Thu, Dec 19, 2019 | 120.06 | 120.60 | 120.03 | 120.45 | 2159 | NASDAQ | RTH | Wed, Dec 18, 2019 | 120.33 | 120.67 | 120.00 | 120.07 | 2158 | NASDAQ | RTH | Tue, Dec 17, 2019 | 120.12 | 120.44 | 120.12 | 120.25 | 2157 | NASDAQ | RTH | Mon, Dec 16, 2019 | 119.78 | 120.22 | 119.78 | 119.91 | 2156 | NASDAQ | RTH | Fri, Dec 13, 2019 | 119.55 | 119.70 | 119.07 | 119.44 | 2155 | NASDAQ | RTH | Thu, Dec 12, 2019 | 118.98 | 119.88 | 118.84 | 119.70 | 2154 | NASDAQ | RTH | Wed, Dec 11, 2019 | 118.59 | 118.87 | 118.23 | 118.87 | 2153 | NASDAQ | RTH | Tue, Dec 10, 2019 | 119.41 | 119.41 | 118.82 | 118.85 | 2152 | NASDAQ | RTH | Mon, Dec 9, 2019 | 118.78 | 119.66 | 118.78 | 119.21 | 2151 | NASDAQ | RTH | Fri, Dec 6, 2019 | 119.90 | 119.90 | 118.75 | 118.86 | 2150 | NASDAQ | RTH | Thu, Dec 5, 2019 | 118.83 | 118.83 | 117.81 | 118.05 | 2149 | NASDAQ | RTH | Wed, Dec 4, 2019 | 118.68 | 118.86 | 118.29 | 118.33 | 2148 | NASDAQ | RTH | Tue, Dec 3, 2019 | 118.09 | 118.35 | 117.42 | 118.07 | 2147 | NASDAQ | RTH | Mon, Dec 2, 2019 | 120.37 | 120.37 | 118.84 | 119.17 | 2146 | NASDAQ | RTH | Fri, Nov 29, 2019 | 120.75 | 120.75 | 120.01 | 120.01 | 2145 | NASDAQ | RTH | Wed, Nov 27, 2019 | 120.53 | 120.80 | 120.37 | 120.78 | 2144 | NASDAQ | RTH | Tue, Nov 26, 2019 | 119.78 | 120.34 | 119.78 | 120.08 | 2143 | NASDAQ | RTH | Mon, Nov 25, 2019 | 119.73 | 120.04 | 119.70 | 119.95 | 2142 | NASDAQ | RTH | Fri, Nov 22, 2019 | 119.42 | 119.42 | 118.85 | 119.23 | 2141 | NASDAQ | RTH | Thu, Nov 21, 2019 | 119.33 | 119.33 | 118.88 | 119.00 | 2140 | NASDAQ | RTH | Wed, Nov 20, 2019 | 119.75 | 119.99 | 118.53 | 119.17 | 2139 | NASDAQ | RTH | Tue, Nov 19, 2019 | 120.15 | 120.15 | 118.87 | 119.15 | 2138 | NASDAQ | RTH | Mon, Nov 18, 2019 | 120.32 | 120.57 | 120.21 | 120.48 | 2137 | NASDAQ | RTH | Fri, Nov 15, 2019 | 120.98 | 120.98 | 119.94 | 120.18 | 2136 | NASDAQ | RTH | Thu, Nov 14, 2019 | 120.25 | 120.31 | 119.38 | 119.89 | 2135 | NASDAQ | RTH | Wed, Nov 13, 2019 | 119.47 | 119.47 | 118.61 | 119.34 | 2134 | NASDAQ | RTH | Tue, Nov 12, 2019 | 119.08 | 119.61 | 119.04 | 119.24 | 2133 | NASDAQ | RTH | Mon, Nov 11, 2019 | 119.19 | 119.19 | 118.64 | 118.92 | 2132 | NASDAQ | RTH | Fri, Nov 8, 2019 | 119.21 | 119.26 | 118.73 | 119.18 | 2131 | NASDAQ | RTH | Thu, Nov 7, 2019 | 119.80 | 120.24 | 119.23 | 119.23 | 2130 | NASDAQ | RTH | Wed, Nov 6, 2019 | 119.24 | 119.30 | 118.79 | 119.05 | 2129 | NASDAQ | RTH | Tue, Nov 5, 2019 | 118.48 | 119.18 | 118.48 | 118.86 | 2128 | NASDAQ | RTH | Mon, Nov 4, 2019 | 118.43 | 118.51 | 118.23 | 118.40 | 2127 | NASDAQ | RTH | Fri, Nov 1, 2019 | 117.64 | 117.77 | 117.52 | 117.75 | 2126 | NASDAQ | RTH | Thu, Oct 31, 2019 | 117.27 | 117.27 | 115.91 | 116.29 | 2125 | NASDAQ | RTH | Wed, Oct 30, 2019 | 116.59 | 117.43 | 116.47 | 117.23 | 2124 | NASDAQ | RTH | Tue, Oct 29, 2019 | 117.62 | 117.62 | 116.82 | 116.92 | 2123 | NASDAQ | RTH | Mon, Oct 28, 2019 | 117.45 | 117.82 | 117.39 | 117.79 | 2122 | NASDAQ | RTH | Fri, Oct 25, 2019 | 115.87 | 117.44 | 115.87 | 117.23 | 2121 | NASDAQ | RTH | Thu, Oct 24, 2019 | 117.09 | 117.37 | 116.94 | 117.28 | 2120 | NASDAQ | RTH | Wed, Oct 23, 2019 | 117.65 | 117.65 | 116.71 | 116.87 | 2119 | NASDAQ | RTH | Tue, Oct 22, 2019 | 117.64 | 118.17 | 117.64 | 117.69 | 2118 | NASDAQ | RTH | Mon, Oct 21, 2019 | 117.87 | 117.92 | 117.25 | 117.64 | 2117 | NASDAQ | RTH | Fri, Oct 18, 2019 | 117.87 | 118.04 | 117.55 | 117.68 | 2116 | NASDAQ | RTH | Thu, Oct 17, 2019 | 118.11 | 118.30 | 117.80 | 118.14 | 2115 | NASDAQ | RTH | Wed, Oct 16, 2019 | 117.00 | 117.50 | 116.96 | 117.17 | 2114 | NASDAQ | RTH | Tue, Oct 15, 2019 | 115.51 | 116.75 | 115.51 | 116.56 | 2113 | NASDAQ | RTH | Mon, Oct 14, 2019 | 115.37 | 115.58 | 115.19 | 115.22 | 2112 | NASDAQ | RTH | Fri, Oct 11, 2019 | 115.35 | 116.24 | 115.35 | 115.53 | 2111 | NASDAQ | RTH | Thu, Oct 10, 2019 | 113.68 | 114.36 | 113.68 | 114.08 | 2110 | NASDAQ | RTH | Wed, Oct 9, 2019 | 112.98 | 113.66 | 112.98 | 113.34 | 2109 | NASDAQ | RTH | Tue, Oct 8, 2019 | 112.46 | 113.20 | 112.22 | 112.22 | 2108 | NASDAQ | RTH | Mon, Oct 7, 2019 | 113.23 | 113.70 | 112.81 | 113.17 | 2107 | NASDAQ | RTH | Fri, Oct 4, 2019 | 112.58 | 113.48 | 112.58 | 113.44 | 2106 | NASDAQ | RTH | Thu, Oct 3, 2019 | 110.80 | 112.30 | 110.78 | 112.15 | 2105 | NASDAQ | RTH | Wed, Oct 2, 2019 | 112.76 | 112.89 | 111.50 | 111.93 | 2104 | NASDAQ | RTH | Tue, Oct 1, 2019 | 115.20 | 115.34 | 113.94 | 113.94 | 2103 | NASDAQ | RTH | Mon, Sep 30, 2019 | 113.96 | 114.61 | 113.96 | 114.47 | 2102 | NASDAQ | RTH | Fri, Sep 27, 2019 | 114.29 | 114.40 | 113.00 | 113.66 | 2101 | NASDAQ | RTH | Thu, Sep 26, 2019 | 114.14 | 114.34 | 113.66 | 114.00 | 2100 | NASDAQ | RTH | Wed, Sep 25, 2019 | 114.10 | 114.76 | 113.65 | 114.72 | 2099 | NASDAQ | RTH | Tue, Sep 24, 2019 | 115.45 | 115.97 | 113.81 | 113.94 | 2098 | NASDAQ | RTH | Mon, Sep 23, 2019 | 115.00 | 115.21 | 114.85 | 114.93 | 2097 | NASDAQ | RTH | Fri, Sep 20, 2019 | 116.42 | 116.44 | 114.88 | 114.88 | 2096 | NASDAQ | RTH | Thu, Sep 19, 2019 | 116.16 | 116.20 | 115.66 | 115.69 | 2095 | NASDAQ | RTH | Wed, Sep 18, 2019 | 115.74 | 115.89 | 115.08 | 115.89 | 2094 | NASDAQ | RTH | Tue, Sep 17, 2019 | 115.25 | 115.89 | 114.99 | 115.89 | 2093 | NASDAQ | RTH | Mon, Sep 16, 2019 | 116.02 | 116.04 | 115.24 | 115.31 | 2092 | NASDAQ | RTH | Fri, Sep 13, 2019 | 116.75 | 117.17 | 116.74 | 116.89 | 2091 | NASDAQ | RTH | Thu, Sep 12, 2019 | 117.44 | 117.80 | 116.80 | 116.81 | 2090 | NASDAQ | RTH | Wed, Sep 11, 2019 | 116.88 | 117.08 | 116.50 | 116.68 | 2089 | NASDAQ | RTH | Tue, Sep 10, 2019 | 116.22 | 116.59 | 115.50 | 116.59 | 2088 | NASDAQ | RTH | Mon, Sep 9, 2019 | 116.19 | 116.70 | 116.15 | 116.61 | 2087 | NASDAQ | RTH | Fri, Sep 6, 2019 | 115.49 | 116.03 | 115.38 | 115.76 | 2086 | NASDAQ | RTH | Thu, Sep 5, 2019 | 114.60 | 115.43 | 114.60 | 115.08 | 2085 | NASDAQ | RTH | Wed, Sep 4, 2019 | 112.77 | 113.45 | 112.77 | 113.45 | 2084 | NASDAQ | RTH | Tue, Sep 3, 2019 | 112.00 | 112.78 | 111.86 | 112.21 | 2083 | NASDAQ | RTH | Fri, Aug 30, 2019 | 113.34 | 113.34 | 112.40 | 112.68 | 2082 | NASDAQ | RTH | Thu, Aug 29, 2019 | 112.68 | 112.93 | 112.37 | 112.68 | 2081 | NASDAQ | RTH | Wed, Aug 28, 2019 | 109.45 | 110.96 | 109.45 | 110.96 | 2080 | NASDAQ | RTH | Tue, Aug 27, 2019 | 110.62 | 110.68 | 109.73 | 109.88 | 2079 | NASDAQ | RTH | Mon, Aug 26, 2019 | 109.94 | 110.17 | 109.46 | 110.17 | 2078 | NASDAQ | RTH | Fri, Aug 23, 2019 | 110.88 | 111.31 | 108.99 | 109.03 | 2077 | NASDAQ | RTH | Thu, Aug 22, 2019 | 112.02 | 112.13 | 110.98 | 111.91 | 2076 | NASDAQ | RTH | Wed, Aug 21, 2019 | 111.33 | 111.51 | 111.18 | 111.31 | 2075 | NASDAQ | RTH | Tue, Aug 20, 2019 | 109.09 | 109.61 | 108.89 | 108.89 | 2074 | NASDAQ | RTH | Mon, Aug 19, 2019 | 109.01 | 109.30 | 109.01 | 109.03 | 2073 | NASDAQ | RTH | Fri, Aug 16, 2019 | 106.83 | 107.79 | 106.83 | 107.65 | 2072 | NASDAQ | RTH | Thu, Aug 15, 2019 | 106.71 | 106.72 | 105.10 | 106.04 | 2071 | NASDAQ | RTH | Wed, Aug 14, 2019 | 106.91 | 106.91 | 105.60 | 105.60 | 2070 | NASDAQ | RTH | Tue, Aug 13, 2019 | 105.91 | 109.82 | 105.74 | 108.74 | 2069 | NASDAQ | RTH | Mon, Aug 12, 2019 | 107.27 | 107.27 | 106.30 | 106.59 | 2068 | NASDAQ | RTH | Fri, Aug 9, 2019 | 107.89 | 108.05 | 107.37 | 107.73 | 2067 | NASDAQ | RTH | Thu, Aug 8, 2019 | 108.14 | 108.82 | 108.09 | 108.79 | 2066 | NASDAQ | RTH | Wed, Aug 7, 2019 | 105.56 | 107.22 | 104.95 | 107.22 | 2065 | NASDAQ | RTH | Tue, Aug 6, 2019 | 105.74 | 106.24 | 105.05 | 106.24 | 2064 | NASDAQ | RTH | Mon, Aug 5, 2019 | 106.33 | 106.33 | 104.45 | 105.22 | 2063 | NASDAQ | RTH | Fri, Aug 2, 2019 | 107.53 | 108.40 | 107.53 | 108.04 | 2062 | NASDAQ | RTH | Thu, Aug 1, 2019 | 110.20 | 111.46 | 108.70 | 108.71 | 2061 | NASDAQ | RTH | Wed, Jul 31, 2019 | 111.31 | 111.31 | 109.04 | 110.09 | 2060 | NASDAQ | RTH | Tue, Jul 30, 2019 | 111.36 | 111.65 | 111.36 | 111.39 | 2059 | NASDAQ | RTH | Mon, Jul 29, 2019 | 112.06 | 112.06 | 111.68 | 111.97 | 2058 | NASDAQ | RTH | Fri, Jul 26, 2019 | 111.81 | 112.39 | 111.79 | 112.36 | 2057 | NASDAQ | RTH | Thu, Jul 25, 2019 | 112.97 | 113.03 | 112.12 | 112.12 | 2056 | NASDAQ | RTH | Wed, Jul 24, 2019 | 112.02 | 113.04 | 112.02 | 113.02 | 2055 | NASDAQ | RTH | Tue, Jul 23, 2019 | 112.52 | 112.52 | 111.74 | 112.37 | 2054 | NASDAQ | RTH | Mon, Jul 22, 2019 | 112.74 | 112.74 | 111.64 | 111.87 | 2053 | NASDAQ | RTH | Fri, Jul 19, 2019 | 113.51 | 113.51 | 112.41 | 112.41 | 2052 | NASDAQ | RTH | Thu, Jul 18, 2019 | 113.04 | 113.13 | 112.25 | 113.05 | 2051 | NASDAQ | RTH | Wed, Jul 17, 2019 | 114.00 | 114.00 | 113.47 | 113.47 | 2050 | NASDAQ | RTH | Tue, Jul 16, 2019 | 114.58 | 114.71 | 114.20 | 114.47 | 2049 | NASDAQ | RTH | Mon, Jul 15, 2019 | 114.81 | 114.81 | 114.19 | 114.61 | 2048 | NASDAQ | RTH | Fri, Jul 12, 2019 | 113.51 | 114.45 | 113.51 | 114.40 | 2047 | NASDAQ | RTH | Thu, Jul 11, 2019 | 113.51 | 113.64 | 113.00 | 113.22 | 2046 | NASDAQ | RTH | Wed, Jul 10, 2019 | 112.29 | 112.40 | 111.89 | 112.40 | 2045 | NASDAQ | RTH | Tue, Jul 9, 2019 | 111.89 | 112.23 | 111.69 | 112.06 | 2044 | NASDAQ | RTH | Mon, Jul 8, 2019 | 111.14 | 111.84 | 111.14 | 111.84 | 2043 | NASDAQ | RTH | Fri, Jul 5, 2019 | 110.90 | 111.46 | 110.78 | 111.35 | 2042 | NASDAQ | RTH | Wed, Jul 3, 2019 | 111.00 | 111.30 | 111.00 | 111.17 | 2041 | NASDAQ | RTH | Tue, Jul 2, 2019 | 109.77 | 110.19 | 109.55 | 110.19 | 2040 | NASDAQ | RTH | Mon, Jul 1, 2019 | 110.10 | 110.81 | 109.34 | 109.79 | 2039 | NASDAQ | RTH | Fri, Jun 28, 2019 | 109.14 | 109.25 | 108.80 | 108.88 | 2038 | NASDAQ | RTH | Thu, Jun 27, 2019 | 108.49 | 108.95 | 108.49 | 108.86 | 2037 | NASDAQ | RTH | Wed, Jun 26, 2019 | 108.10 | 108.52 | 108.10 | 108.38 | 2036 | NASDAQ | RTH | Tue, Jun 25, 2019 | 108.35 | 108.61 | 107.97 | 108.08 | 2035 | NASDAQ | RTH | Mon, Jun 24, 2019 | 109.12 | 109.28 | 108.67 | 108.70 | 2034 | NASDAQ | RTH | Fri, Jun 21, 2019 | 109.94 | 110.00 | 109.31 | 109.31 | 2033 | NASDAQ | RTH | Thu, Jun 20, 2019 | 110.00 | 110.00 | 108.90 | 109.73 | 2032 | NASDAQ | RTH | Wed, Jun 19, 2019 | 109.22 | 109.38 | 108.56 | 109.22 | 2031 | NASDAQ | RTH | Tue, Jun 18, 2019 | 109.36 | 109.95 | 108.94 | 108.98 | 2030 | NASDAQ | RTH | Mon, Jun 17, 2019 | 108.53 | 108.78 | 108.51 | 108.56 | 2029 | NASDAQ | RTH | Fri, Jun 14, 2019 | 108.10 | 108.31 | 107.86 | 108.30 | 2028 | NASDAQ | RTH | Thu, Jun 13, 2019 | 107.38 | 108.13 | 107.38 | 108.08 | 2027 | NASDAQ | RTH | Wed, Jun 12, 2019 | 106.87 | 107.07 | 106.87 | 107.02 | 2026 | NASDAQ | RTH | Tue, Jun 11, 2019 | 107.75 | 107.90 | 106.86 | 107.08 | 2025 | NASDAQ | RTH | Mon, Jun 10, 2019 | 106.00 | 107.50 | 106.00 | 106.82 | 2024 | NASDAQ | RTH | Fri, Jun 7, 2019 | 104.32 | 105.54 | 104.32 | 105.41 | 2023 | NASDAQ | RTH | Thu, Jun 6, 2019 | 103.47 | 104.17 | 103.42 | 103.97 | 2022 | NASDAQ | RTH | Wed, Jun 5, 2019 | 102.95 | 103.48 | 102.60 | 103.40 | 2021 | NASDAQ | RTH | Tue, Jun 4, 2019 | 101.94 | 103.00 | 101.94 | 103.00 | 2020 | NASDAQ | RTH | Mon, Jun 3, 2019 | 101.29 | 101.61 | 100.49 | 100.99 | 2019 | NASDAQ | RTH | Fri, May 31, 2019 | 101.73 | 101.73 | 101.35 | 101.46 | 2018 | NASDAQ | RTH | Thu, May 30, 2019 | 102.61 | 103.41 | 102.58 | 102.84 | 2017 | NASDAQ | RTH | Wed, May 29, 2019 | 102.71 | 102.71 | 101.82 | 102.30 | 2016 | NASDAQ | RTH | Tue, May 28, 2019 | 104.24 | 104.74 | 103.33 | 103.33 | 2015 | NASDAQ | RTH | Fri, May 24, 2019 | 104.01 | 104.04 | 103.62 | 103.95 | 2014 | NASDAQ | RTH | Thu, May 23, 2019 | 103.76 | 103.76 | 103.03 | 103.54 | 2013 | NASDAQ | RTH | Wed, May 22, 2019 | 104.75 | 105.01 | 104.58 | 104.58 | 2012 | NASDAQ | RTH | Tue, May 21, 2019 | 104.81 | 105.54 | 104.61 | 105.23 | 2011 | NASDAQ | RTH | Mon, May 20, 2019 | 104.27 | 104.82 | 104.11 | 104.71 | 2010 | NASDAQ | RTH | Fri, May 17, 2019 | 104.42 | 105.89 | 104.23 | 104.81 | 2009 | NASDAQ | RTH | Thu, May 16, 2019 | 105.13 | 106.19 | 105.13 | 105.22 | 2008 | NASDAQ | RTH | Wed, May 15, 2019 | 103.55 | 104.54 | 103.12 | 104.48 | 2007 | NASDAQ | RTH | Tue, May 14, 2019 | 103.91 | 104.49 | 103.44 | 103.93 | 2006 | NASDAQ | RTH | Mon, May 13, 2019 | 103.77 | 104.03 | 102.91 | 103.41 | 2005 | NASDAQ | RTH | Fri, May 10, 2019 | 106.13 | 106.35 | 104.54 | 106.35 | 2004 | NASDAQ | RTH | Thu, May 9, 2019 | 105.66 | 106.62 | 105.19 | 106.36 | 2003 | NASDAQ | RTH | Wed, May 8, 2019 | 106.29 | 106.95 | 106.22 | 106.58 | 2002 | NASDAQ | RTH | Tue, May 7, 2019 | 107.13 | 107.13 | 105.70 | 106.31 | 2001 | NASDAQ | RTH | Mon, May 6, 2019 | 106.73 | 108.41 | 106.64 | 108.19 | 2000 | NASDAQ | RTH | Fri, May 3, 2019 | 108.46 | 108.75 | 108.38 | 108.39 | 1999 | NASDAQ | RTH | Thu, May 2, 2019 | 107.11 | 107.60 | 106.75 | 107.56 | 1998 | NASDAQ | RTH | Wed, May 1, 2019 | 108.43 | 108.43 | 107.10 | 107.12 | 1997 | NASDAQ | RTH | Tue, Apr 30, 2019 | 108.06 | 108.24 | 107.40 | 108.24 | 1996 | NASDAQ | RTH | Mon, Apr 29, 2019 | 107.99 | 108.07 | 107.80 | 107.87 | 1995 | NASDAQ | RTH | Fri, Apr 26, 2019 | 107.88 | 107.97 | 107.14 | 107.89 | 1994 | NASDAQ | RTH | Thu, Apr 25, 2019 | 108.33 | 108.37 | 107.49 | 108.02 | 1993 | NASDAQ | RTH | Wed, Apr 24, 2019 | 108.82 | 109.01 | 108.57 | 108.58 | 1992 | NASDAQ | RTH | Tue, Apr 23, 2019 | 107.52 | 108.76 | 107.52 | 108.39 | 1991 | NASDAQ | RTH | Mon, Apr 22, 2019 | 107.52 | 107.76 | 107.20 | 107.31 | 1990 | NASDAQ | RTH | Thu, Apr 18, 2019 | 108.21 | 108.21 | 107.62 | 107.81 | 1989 | NASDAQ | RTH | Wed, Apr 17, 2019 | 108.22 | 108.33 | 107.80 | 108.06 | 1988 | NASDAQ | RTH | Tue, Apr 16, 2019 | 108.18 | 108.21 | 107.76 | 107.98 | 1987 | NASDAQ | RTH | Mon, Apr 15, 2019 | 106.95 | 107.76 | 106.95 | 107.67 | 1986 | NASDAQ | RTH | Fri, Apr 12, 2019 | 106.86 | 107.22 | 106.86 | 106.90 | 1985 | NASDAQ | RTH | Thu, Apr 11, 2019 | 106.33 | 106.61 | 106.33 | 106.56 | 1984 | NASDAQ | RTH | Wed, Apr 10, 2019 | 105.87 | 106.56 | 105.87 | 106.54 | 1983 | NASDAQ | RTH | Tue, Apr 9, 2019 | 106.86 | 106.86 | 106.12 | 106.17 | 1982 | NASDAQ | RTH | Mon, Apr 8, 2019 | 106.57 | 107.15 | 106.54 | 107.15 | 1981 | NASDAQ | RTH | Fri, Apr 5, 2019 | 106.20 | 106.89 | 106.20 | 106.77 | 1980 | NASDAQ | RTH | Thu, Apr 4, 2019 | 105.05 | 105.87 | 105.05 | 105.87 | 1979 | NASDAQ | RTH | Wed, Apr 3, 2019 | 104.88 | 105.25 | 104.88 | 105.04 | 1978 | NASDAQ | RTH | Tue, Apr 2, 2019 | 105.06 | 105.06 | 104.38 | 104.39 | 1977 | NASDAQ | RTH | Mon, Apr 1, 2019 | 105.58 | 105.78 | 105.37 | 105.78 | 1976 | NASDAQ | RTH | Fri, Mar 29, 2019 | 104.65 | 104.84 | 104.47 | 104.78 | 1975 | NASDAQ | RTH | Thu, Mar 28, 2019 | 104.16 | 104.56 | 103.87 | 104.17 | 1974 | NASDAQ | RTH | Wed, Mar 27, 2019 | 104.15 | 104.31 | 103.45 | 103.76 | 1973 | NASDAQ | RTH | Tue, Mar 26, 2019 | 104.23 | 104.75 | 103.60 | 104.00 | 1972 | NASDAQ | RTH | Mon, Mar 25, 2019 | 103.23 | 104.04 | 103.17 | 103.57 | 1971 | NASDAQ | RTH | Fri, Mar 22, 2019 | 104.57 | 105.01 | 103.31 | 103.31 | 1970 | NASDAQ | RTH | Thu, Mar 21, 2019 | 103.85 | 105.14 | 103.85 | 105.05 | 1969 | NASDAQ | RTH | Wed, Mar 20, 2019 | 103.64 | 104.04 | 102.92 | 103.63 | 1968 | NASDAQ | RTH | Tue, Mar 19, 2019 | 103.53 | 104.35 | 103.49 | 103.65 | 1967 | NASDAQ | RTH | Mon, Mar 18, 2019 | 101.71 | 103.14 | 101.71 | 103.03 | 1966 | NASDAQ | RTH | Fri, Mar 15, 2019 | 101.53 | 101.73 | 101.15 | 101.68 | 1965 | NASDAQ | RTH | Thu, Mar 14, 2019 | 101.37 | 101.37 | 101.20 | 101.24 | 1964 | NASDAQ | RTH | Wed, Mar 13, 2019 | 101.54 | 102.22 | 101.54 | 101.84 | 1963 | NASDAQ | RTH | Tue, Mar 12, 2019 | 101.09 | 101.21 | 100.70 | 101.09 | 1962 | NASDAQ | RTH | Mon, Mar 11, 2019 | 99.59 | 100.79 | 99.59 | 100.76 | 1961 | NASDAQ | RTH | Fri, Mar 8, 2019 | 99.17 | 99.28 | 98.70 | 99.28 | 1960 | NASDAQ | RTH | Thu, Mar 7, 2019 | 100.79 | 100.79 | 99.48 | 99.77 | 1959 | NASDAQ | RTH | Wed, Mar 6, 2019 | 102.27 | 102.27 | 101.36 | 101.37 | 1958 | NASDAQ | RTH | Tue, Mar 5, 2019 | 102.31 | 102.37 | 102.00 | 102.17 | 1957 | NASDAQ | RTH | Mon, Mar 4, 2019 | 102.77 | 102.82 | 101.27 | 101.83 | 1956 | NASDAQ | RTH | Fri, Mar 1, 2019 | 103.10 | 103.10 | 101.90 | 102.37 | 1955 | NASDAQ | RTH | Thu, Feb 28, 2019 | 102.05 | 102.37 | 101.83 | 102.20 | 1954 | NASDAQ | RTH | Wed, Feb 27, 2019 | 102.03 | 102.28 | 101.44 | 101.99 | 1953 | NASDAQ | RTH | Tue, Feb 26, 2019 | 101.68 | 102.15 | 101.35 | 102.00 | 1952 | NASDAQ | RTH | Mon, Feb 25, 2019 | 103.07 | 103.07 | 102.05 | 102.08 | 1951 | NASDAQ | RTH | Fri, Feb 22, 2019 | 102.14 | 102.47 | 102.05 | 102.39 | 1950 | NASDAQ | RTH | Thu, Feb 21, 2019 | 102.71 | 102.71 | 101.59 | 101.93 | 1949 | NASDAQ | RTH | Wed, Feb 20, 2019 | 103.37 | 103.37 | 102.45 | 102.60 | 1948 | NASDAQ | RTH | Tue, Feb 19, 2019 | 102.99 | 104.01 | 102.99 | 103.70 | 1947 | NASDAQ | RTH | Fri, Feb 15, 2019 | 102.48 | 103.05 | 102.38 | 102.92 | 1946 | NASDAQ | RTH | Thu, Feb 14, 2019 | 101.33 | 102.42 | 101.06 | 101.92 | 1945 | NASDAQ | RTH | Wed, Feb 13, 2019 | 101.86 | 102.35 | 101.61 | 102.11 | 1944 | NASDAQ | RTH | Tue, Feb 12, 2019 | 100.27 | 101.50 | 100.27 | 101.44 | 1943 | NASDAQ | RTH | Mon, Feb 11, 2019 | 99.79 | 99.79 | 99.40 | 99.61 | 1942 | NASDAQ | RTH | Fri, Feb 8, 2019 | 99.44 | 99.59 | 98.82 | 99.36 | 1941 | NASDAQ | RTH | Thu, Feb 7, 2019 | 99.85 | 100.33 | 99.36 | 100.11 | 1940 | NASDAQ | RTH | Wed, Feb 6, 2019 | 100.95 | 100.95 | 100.18 | 100.48 | 1939 | NASDAQ | RTH | Tue, Feb 5, 2019 | 100.53 | 101.25 | 100.49 | 100.95 | 1938 | NASDAQ | RTH | Mon, Feb 4, 2019 | 99.39 | 100.28 | 99.29 | 100.28 | 1937 | NASDAQ | RTH | Fri, Feb 1, 2019 | 100.12 | 100.12 | 99.04 | 99.34 | 1936 | NASDAQ | RTH | Thu, Jan 31, 2019 | 99.95 | 101.32 | 99.85 | 101.19 | 1935 | NASDAQ | RTH | Wed, Jan 30, 2019 | 99.03 | 100.16 | 98.69 | 99.84 | 1934 | NASDAQ | RTH | Tue, Jan 29, 2019 | 99.00 | 99.00 | 98.01 | 98.46 | 1933 | NASDAQ | RTH | Mon, Jan 28, 2019 | 98.75 | 99.06 | 98.00 | 99.06 | 1932 | NASDAQ | RTH | Fri, Jan 25, 2019 | 99.53 | 99.81 | 99.41 | 99.52 | 1931 | NASDAQ | RTH | Thu, Jan 24, 2019 | 98.72 | 98.75 | 98.27 | 98.75 | 1930 | NASDAQ | RTH | Wed, Jan 23, 2019 | 99.27 | 99.41 | 97.71 | 98.91 | 1929 | NASDAQ | RTH | Tue, Jan 22, 2019 | 99.59 | 99.59 | 97.86 | 98.56 | 1928 | NASDAQ | RTH | Fri, Jan 18, 2019 | 99.48 | 100.55 | 99.48 | 100.26 | 1927 | NASDAQ | RTH | Thu, Jan 17, 2019 | 98.11 | 99.00 | 98.11 | 98.66 | 1926 | NASDAQ | RTH | Wed, Jan 16, 2019 | 98.38 | 98.81 | 98.36 | 98.50 | 1925 | NASDAQ | RTH | Tue, Jan 15, 2019 | 97.86 | 98.60 | 97.71 | 98.39 | 1924 | NASDAQ | RTH | Mon, Jan 14, 2019 | 97.72 | 98.39 | 97.41 | 97.90 | 1923 | NASDAQ | RTH | Fri, Jan 11, 2019 | 98.29 | 98.78 | 98.11 | 98.48 | 1922 | NASDAQ | RTH | Thu, Jan 10, 2019 | 97.57 | 98.65 | 97.09 | 98.65 | 1921 | NASDAQ | RTH | Wed, Jan 9, 2019 | 99.12 | 99.54 | 98.74 | 99.02 | 1920 | NASDAQ | RTH | Tue, Jan 8, 2019 | 98.88 | 99.01 | 97.25 | 98.74 | 1919 | NASDAQ | RTH | Mon, Jan 7, 2019 | 96.04 | 98.45 | 96.04 | 97.89 | 1918 | NASDAQ | RTH | Fri, Jan 4, 2019 | 94.59 | 96.14 | 94.42 | 95.67 | 1917 | NASDAQ | RTH | Thu, Jan 3, 2019 | 94.01 | 94.75 | 93.26 | 93.51 | 1916 | NASDAQ | RTH | Wed, Jan 2, 2019 | 91.46 | 95.07 | 91.46 | 94.56 | 1915 | NASDAQ | RTH | Mon, Dec 31, 2018 | 93.91 | 94.16 | 93.24 | 93.91 | 1914 | NASDAQ | RTH | Fri, Dec 28, 2018 | 93.25 | 94.47 | 92.56 | 92.93 | 1913 | NASDAQ | RTH | Thu, Dec 27, 2018 | 91.25 | 92.68 | 89.34 | 92.45 | 1912 | NASDAQ | RTH | Wed, Dec 26, 2018 | 87.97 | 92.44 | 87.97 | 92.44 | 1911 | NASDAQ | RTH | Mon, Dec 24, 2018 | 87.88 | 88.97 | 87.11 | 87.33 | 1910 | NASDAQ | RTH | Fri, Dec 21, 2018 | 90.70 | 92.16 | 88.42 | 88.66 | 1909 | NASDAQ | RTH | Thu, Dec 20, 2018 | 92.61 | 92.61 | 89.64 | 90.53 | 1908 | NASDAQ | RTH | Wed, Dec 19, 2018 | 95.82 | 97.01 | 93.63 | 93.13 | 1907 | NASDAQ | RTH | Tue, Dec 18, 2018 | 95.90 | 96.46 | 94.98 | 95.78 | 1906 | NASDAQ | RTH | Mon, Dec 17, 2018 | 97.23 | 97.39 | 94.64 | 95.20 | 1905 | NASDAQ | RTH | Fri, Dec 14, 2018 | 99.19 | 99.73 | 97.70 | 97.94 | 1904 | NASDAQ | RTH | Thu, Dec 13, 2018 | 100.86 | 101.12 | 99.71 | 100.32 | 1903 | NASDAQ | RTH | Wed, Dec 12, 2018 | 100.51 | 101.84 | 100.51 | 100.75 | 1902 | NASDAQ | RTH | Tue, Dec 11, 2018 | 100.69 | 101.00 | 98.79 | 99.65 | 1901 | NASDAQ | RTH | Mon, Dec 10, 2018 | 99.16 | 99.82 | 97.42 | 99.54 | 1900 | NASDAQ | RTH | Fri, Dec 7, 2018 | 101.46 | 102.25 | 98.98 | 99.26 | 1899 | NASDAQ | RTH | Thu, Dec 6, 2018 | 99.92 | 101.87 | 98.79 | 101.87 | 1898 | NASDAQ | RTH | Tue, Dec 4, 2018 | 104.80 | 105.01 | 101.16 | 101.47 | 1897 | NASDAQ | RTH | Mon, Dec 3, 2018 | 105.30 | 105.30 | 104.39 | 105.04 | 1896 | NASDAQ | RTH | Fri, Nov 30, 2018 | 102.94 | 103.63 | 102.88 | 103.52 | 1895 | NASDAQ | RTH | Thu, Nov 29, 2018 | 103.19 | 103.36 | 102.38 | 103.05 | 1894 | NASDAQ | RTH | Wed, Nov 28, 2018 | 101.23 | 103.40 | 100.91 | 103.34 | 1893 | NASDAQ | RTH | Tue, Nov 27, 2018 | 98.97 | 100.43 | 98.97 | 100.36 | 1892 | NASDAQ | RTH | Mon, Nov 26, 2018 | 98.83 | 99.30 | 98.45 | 99.30 | 1891 | NASDAQ | RTH | Fri, Nov 23, 2018 | 97.35 | 98.01 | 97.35 | 97.53 | 1890 | NASDAQ | RTH | Wed, Nov 21, 2018 | 98.16 | 98.58 | 97.74 | 97.77 | 1889 | NASDAQ | RTH | Tue, Nov 20, 2018 | 97.70 | 98.76 | 96.35 | 97.27 | 1888 | NASDAQ | RTH | Mon, Nov 19, 2018 | 103.07 | 103.37 | 100.74 | 100.96 | 1887 | NASDAQ | RTH | Fri, Nov 16, 2018 | 103.08 | 103.46 | 102.50 | 103.15 | 1886 | NASDAQ | RTH | Thu, Nov 15, 2018 | 104.24 | 104.24 | 102.03 | 103.87 | 1885 | NASDAQ | RTH | Wed, Nov 14, 2018 | 106.76 | 107.25 | 104.58 | 104.73 | 1884 | NASDAQ | RTH | Tue, Nov 13, 2018 | 106.53 | 106.70 | 105.47 | 105.97 | 1883 | NASDAQ | RTH | Mon, Nov 12, 2018 | 107.87 | 108.16 | 106.07 | 106.18 | 1882 | NASDAQ | RTH | Fri, Nov 9, 2018 | 108.73 | 108.73 | 107.49 | 107.98 | 1881 | NASDAQ | RTH | Thu, Nov 8, 2018 | 108.43 | 109.50 | 108.25 | 109.06 | 1880 | NASDAQ | RTH | Wed, Nov 7, 2018 | 106.56 | 108.57 | 106.56 | 108.56 | 1879 | NASDAQ | RTH | Tue, Nov 6, 2018 | 104.96 | 105.77 | 104.96 | 105.77 | 1878 | NASDAQ | RTH | Mon, Nov 5, 2018 | 104.87 | 105.25 | 103.92 | 105.08 | 1877 | NASDAQ | RTH | Fri, Nov 2, 2018 | 105.86 | 106.10 | 104.00 | 104.91 | 1876 | NASDAQ | RTH | Thu, Nov 1, 2018 | 103.73 | 105.18 | 103.40 | 105.14 | 1875 | NASDAQ | RTH | Wed, Oct 31, 2018 | 103.92 | 104.28 | 103.17 | 103.23 | 1874 | NASDAQ | RTH | Tue, Oct 30, 2018 | 101.00 | 103.08 | 101.00 | 103.05 | 1873 | NASDAQ | RTH | Mon, Oct 29, 2018 | 102.29 | 103.26 | 99.74 | 101.20 | 1872 | NASDAQ | RTH | Fri, Oct 26, 2018 | 102.30 | 102.56 | 100.59 | 101.52 | 1871 | NASDAQ | RTH | Thu, Oct 25, 2018 | 102.64 | 104.89 | 102.37 | 104.40 | 1870 | NASDAQ | RTH | Wed, Oct 24, 2018 | 104.71 | 105.28 | 101.77 | 101.94 | 1869 | NASDAQ | RTH | Tue, Oct 23, 2018 | 103.45 | 105.07 | 102.76 | 104.70 | 1868 | NASDAQ | RTH | Mon, Oct 22, 2018 | 105.16 | 105.39 | 104.60 | 105.01 | 1867 | NASDAQ | RTH | Fri, Oct 19, 2018 | 105.22 | 105.92 | 104.58 | 104.84 | 1866 | NASDAQ | RTH | Thu, Oct 18, 2018 | 106.24 | 106.55 | 104.63 | 104.97 | 1865 | NASDAQ | RTH | Wed, Oct 17, 2018 | 107.21 | 107.21 | 105.58 | 106.35 | 1864 | NASDAQ | RTH | Tue, Oct 16, 2018 | 105.90 | 107.47 | 105.59 | 107.36 | 1863 | NASDAQ | RTH | Mon, Oct 15, 2018 | 105.41 | 106.13 | 105.00 | 105.41 | 1862 | NASDAQ | RTH | Fri, Oct 12, 2018 | 105.28 | 105.88 | 104.26 | 105.71 | 1861 | NASDAQ | RTH | Thu, Oct 11, 2018 | 104.85 | 106.05 | 102.84 | 103.27 | 1860 | NASDAQ | RTH | Wed, Oct 10, 2018 | 107.90 | 108.14 | 105.70 | 105.81 | 1859 | NASDAQ | RTH | Tue, Oct 9, 2018 | 108.20 | 108.88 | 107.92 | 108.16 | 1858 | NASDAQ | RTH | Mon, Oct 8, 2018 | 107.27 | 108.43 | 107.27 | 108.18 | 1857 | NASDAQ | RTH | Fri, Oct 5, 2018 | 108.31 | 108.53 | 106.74 | 107.25 | 1856 | NASDAQ | RTH | Thu, Oct 4, 2018 | 109.57 | 109.59 | 108.08 | 108.39 | 1855 | NASDAQ | RTH | Wed, Oct 3, 2018 | 110.50 | 110.64 | 109.73 | 109.74 | 1854 | NASDAQ | RTH | Tue, Oct 2, 2018 | 111.68 | 111.68 | 110.31 | 110.31 | 1853 | NASDAQ | RTH | Mon, Oct 1, 2018 | 112.23 | 112.23 | 111.52 | 111.52 | 1852 | NASDAQ | RTH | Fri, Sep 28, 2018 | 111.22 | 111.79 | 110.94 | 111.46 | 1851 | NASDAQ | RTH | Thu, Sep 27, 2018 | 111.27 | 111.91 | 111.03 | 111.40 | 1850 | NASDAQ | RTH | Wed, Sep 26, 2018 | 111.04 | 111.88 | 110.97 | 111.15 | 1849 | NASDAQ | RTH | Tue, Sep 25, 2018 | 110.75 | 111.04 | 110.37 | 110.66 | 1848 | NASDAQ | RTH | Mon, Sep 24, 2018 | 111.05 | 111.05 | 110.17 | 110.37 | 1847 | NASDAQ | RTH | Fri, Sep 21, 2018 | 111.82 | 111.82 | 111.00 | 111.08 | 1846 | NASDAQ | RTH | Thu, Sep 20, 2018 | 111.15 | 111.34 | 110.79 | 111.28 | 1845 | NASDAQ | RTH | Wed, Sep 19, 2018 | 110.73 | 110.92 | 110.49 | 110.67 | 1844 | NASDAQ | RTH | Tue, Sep 18, 2018 | 109.50 | 110.79 | 109.50 | 110.61 | 1843 | NASDAQ | RTH | Mon, Sep 17, 2018 | 110.14 | 110.14 | 109.38 | 109.45 | 1842 | NASDAQ | RTH | Fri, Sep 14, 2018 | 111.00 | 111.00 | 110.22 | 110.38 | 1841 | NASDAQ | RTH | Thu, Sep 13, 2018 | 112.00 | 112.00 | 110.90 | 111.05 | 1840 | NASDAQ | RTH | Wed, Sep 12, 2018 | 111.92 | 112.17 | 111.39 | 111.97 | 1839 | NASDAQ | RTH | Tue, Sep 11, 2018 | 111.11 | 112.03 | 110.91 | 111.92 | 1838 | NASDAQ | RTH | Mon, Sep 10, 2018 | 111.31 | 111.53 | 110.99 | 111.16 | 1837 | NASDAQ | RTH | Fri, Sep 7, 2018 | 110.17 | 111.26 | 110.14 | 110.66 | 1836 | NASDAQ | RTH | Thu, Sep 6, 2018 | 110.98 | 111.05 | 110.50 | 110.61 | 1835 | NASDAQ | RTH | Wed, Sep 5, 2018 | 111.28 | 111.28 | 110.32 | 110.69 | 1834 | NASDAQ | RTH | Tue, Sep 4, 2018 | 110.79 | 111.45 | 110.64 | 111.40 | 1833 | NASDAQ | RTH | Fri, Aug 31, 2018 | 109.87 | 110.75 | 109.87 | 110.75 | 1832 | NASDAQ | RTH | Thu, Aug 30, 2018 | 110.29 | 110.40 | 109.74 | 109.96 | 1831 | NASDAQ | RTH | Wed, Aug 29, 2018 | 110.10 | 110.61 | 109.73 | 110.59 | 1830 | NASDAQ | RTH | Tue, Aug 28, 2018 | 109.64 | 109.92 | 109.30 | 109.75 | 1829 | NASDAQ | RTH | Mon, Aug 27, 2018 | 110.00 | 110.00 | 109.49 | 109.62 | 1828 | NASDAQ | RTH | Fri, Aug 24, 2018 | 109.53 | 109.71 | 109.23 | 109.44 | 1827 | NASDAQ | RTH | Thu, Aug 23, 2018 | 109.13 | 109.78 | 109.13 | 109.50 | 1826 | NASDAQ | RTH | Wed, Aug 22, 2018 | 109.74 | 110.04 | 108.95 | 109.18 | 1825 | NASDAQ | RTH | Tue, Aug 21, 2018 | 108.68 | 108.91 | 108.38 | 108.75 | 1824 | NASDAQ | RTH | Mon, Aug 20, 2018 | 108.46 | 108.46 | 107.98 | 108.22 | 1823 | NASDAQ | RTH | Fri, Aug 17, 2018 | 107.85 | 108.00 | 107.10 | 107.79 | 1822 | NASDAQ | RTH | Thu, Aug 16, 2018 | 107.32 | 108.65 | 106.84 | 107.20 | 1821 | NASDAQ | RTH | Wed, Aug 15, 2018 | 106.40 | 106.40 | 105.20 | 105.82 | 1820 | NASDAQ | RTH | Tue, Aug 14, 2018 | 106.08 | 107.12 | 106.08 | 107.01 | 1819 | NASDAQ | RTH | Mon, Aug 13, 2018 | 105.82 | 106.23 | 105.43 | 105.71 | 1818 | NASDAQ | RTH | Fri, Aug 10, 2018 | 105.43 | 105.96 | 105.41 | 105.58 | 1817 | NASDAQ | RTH | Thu, Aug 9, 2018 | 106.00 | 106.10 | 105.77 | 105.84 | 1816 | NASDAQ | RTH | Wed, Aug 8, 2018 | 105.48 | 105.84 | 105.11 | 105.84 | 1815 | NASDAQ | RTH | Tue, Aug 7, 2018 | 104.82 | 105.16 | 104.82 | 105.15 | 1814 | NASDAQ | RTH | Mon, Aug 6, 2018 | 103.58 | 104.33 | 103.58 | 104.33 | 1813 | NASDAQ | RTH | Fri, Aug 3, 2018 | 103.44 | 104.06 | 103.43 | 103.89 | 1812 | NASDAQ | RTH | Thu, Aug 2, 2018 | 101.81 | 103.51 | 101.81 | 103.51 | 1811 | NASDAQ | RTH | Wed, Aug 1, 2018 | 102.95 | 102.95 | 102.18 | 102.32 | 1810 | NASDAQ | RTH | Tue, Jul 31, 2018 | 103.52 | 103.52 | 103.00 | 103.02 | 1809 | NASDAQ | RTH | Mon, Jul 30, 2018 | 103.39 | 103.58 | 102.76 | 103.07 | 1808 | NASDAQ | RTH | Fri, Jul 27, 2018 | 104.99 | 105.00 | 103.31 | 103.38 | 1807 | NASDAQ | RTH | Thu, Jul 26, 2018 | 104.39 | 104.92 | 103.72 | 103.83 | 1806 | NASDAQ | RTH | Wed, Jul 25, 2018 | 103.70 | 104.40 | 103.39 | 104.40 | 1805 | NASDAQ | RTH | Tue, Jul 24, 2018 | 104.12 | 104.50 | 103.31 | 103.46 | 1804 | NASDAQ | RTH | Mon, Jul 23, 2018 | 103.38 | 103.84 | 103.38 | 103.57 | 1803 | NASDAQ | RTH | Fri, Jul 20, 2018 | 103.73 | 104.16 | 103.40 | 103.43 | 1802 | NASDAQ | RTH | Thu, Jul 19, 2018 | 103.61 | 104.38 | 103.61 | 103.86 | 1801 | NASDAQ | RTH | Wed, Jul 18, 2018 | 103.98 | 104.26 | 103.65 | 103.90 | 1800 | NASDAQ | RTH | Tue, Jul 17, 2018 | 103.37 | 104.09 | 103.30 | 103.93 | 1799 | NASDAQ | RTH | Mon, Jul 16, 2018 | 103.20 | 103.22 | 103.00 | 103.22 | 1798 | NASDAQ | RTH | Fri, Jul 13, 2018 | 102.45 | 103.46 | 102.45 | 103.24 | 1797 | NASDAQ | RTH | Thu, Jul 12, 2018 | 102.15 | 102.44 | 102.00 | 102.34 | 1796 | NASDAQ | RTH | Wed, Jul 11, 2018 | 101.83 | 101.86 | 101.41 | 101.73 | 1795 | NASDAQ | RTH | Tue, Jul 10, 2018 | 101.97 | 102.34 | 101.97 | 102.34 | 1794 | NASDAQ | RTH | Mon, Jul 9, 2018 | 101.07 | 101.88 | 101.07 | 101.88 | 1793 | NASDAQ | RTH | Fri, Jul 6, 2018 | 99.99 | 101.09 | 99.99 | 101.01 | 1792 | NASDAQ | RTH | Thu, Jul 5, 2018 | 100.23 | 100.35 | 99.88 | 100.35 | 1791 | NASDAQ | RTH | Tue, Jul 3, 2018 | 100.13 | 100.54 | 99.84 | 99.84 | 1790 | NASDAQ | RTH | Mon, Jul 2, 2018 | 99.53 | 99.97 | 99.00 | 99.97 | 1789 | NASDAQ | RTH | Fri, Jun 29, 2018 | 100.93 | 101.05 | 100.17 | 100.17 | 1788 | NASDAQ | RTH | Thu, Jun 28, 2018 | 100.09 | 100.82 | 99.51 | 100.54 | 1787 | NASDAQ | RTH | Wed, Jun 27, 2018 | 102.57 | 102.57 | 101.14 | 101.18 | 1786 | NASDAQ | RTH | Tue, Jun 26, 2018 | 102.03 | 102.10 | 101.78 | 101.87 | 1785 | NASDAQ | RTH | Mon, Jun 25, 2018 | 102.22 | 102.41 | 101.32 | 101.85 | 1784 | NASDAQ | RTH | Fri, Jun 22, 2018 | 103.56 | 103.56 | 102.78 | 102.83 | 1783 | NASDAQ | RTH | Thu, Jun 21, 2018 | 103.11 | 103.39 | 102.80 | 103.15 | 1782 | NASDAQ | RTH | Wed, Jun 20, 2018 | 102.84 | 103.09 | 102.26 | 102.90 | 1781 | NASDAQ | RTH | Tue, Jun 19, 2018 | 101.08 | 102.11 | 101.08 | 102.10 | 1780 | NASDAQ | RTH | Mon, Jun 18, 2018 | 102.10 | 102.40 | 101.97 | 102.06 | 1779 | NASDAQ | RTH | Fri, Jun 15, 2018 | 102.17 | 102.42 | 101.93 | 102.42 | 1778 | NASDAQ | RTH | Thu, Jun 14, 2018 | 102.00 | 102.15 | 101.66 | 102.07 | 1777 | NASDAQ | RTH | Wed, Jun 13, 2018 | 101.94 | 102.06 | 101.62 | 101.66 | 1776 | NASDAQ | RTH | Tue, Jun 12, 2018 | 101.51 | 101.70 | 101.15 | 101.70 | 1775 | NASDAQ | RTH | Mon, Jun 11, 2018 | 101.01 | 101.43 | 101.01 | 101.34 | 1774 | NASDAQ | RTH | Fri, Jun 8, 2018 | 100.29 | 100.69 | 100.06 | 100.69 | 1773 | NASDAQ | RTH | Thu, Jun 7, 2018 | 100.26 | 100.69 | 100.26 | 100.49 | 1772 | NASDAQ | RTH | Wed, Jun 6, 2018 | 99.85 | 100.00 | 99.43 | 100.00 | 1771 | NASDAQ | RTH | Tue, Jun 5, 2018 | 98.90 | 99.66 | 98.75 | 99.62 | 1770 | NASDAQ | RTH | Mon, Jun 4, 2018 | 97.21 | 98.64 | 97.21 | 98.62 | 1769 | NASDAQ | RTH | Fri, Jun 1, 2018 | 96.46 | 97.02 | 96.46 | 96.82 | 1768 | NASDAQ | RTH | Thu, May 31, 2018 | 97.16 | 97.27 | 96.30 | 96.30 | 1767 | NASDAQ | RTH | Wed, May 30, 2018 | 96.66 | 97.70 | 96.66 | 97.60 | 1766 | NASDAQ | RTH | Tue, May 29, 2018 | 96.33 | 96.36 | 95.86 | 95.87 | 1765 | NASDAQ | RTH | Fri, May 25, 2018 | 96.54 | 96.95 | 96.54 | 96.67 | 1764 | NASDAQ | RTH | Thu, May 24, 2018 | 96.14 | 96.96 | 95.91 | 96.91 | 1763 | NASDAQ | RTH | Wed, May 23, 2018 | 96.29 | 96.69 | 96.26 | 96.69 | 1762 | NASDAQ | RTH | Tue, May 22, 2018 | 97.55 | 97.55 | 96.32 | 96.32 | 1761 | NASDAQ | RTH | Mon, May 21, 2018 | 96.95 | 97.07 | 96.85 | 96.85 | 1760 | NASDAQ | RTH | Fri, May 18, 2018 | 96.59 | 96.65 | 96.37 | 96.41 | 1759 | NASDAQ | RTH | Thu, May 17, 2018 | 96.87 | 97.11 | 96.72 | 96.72 | 1758 | NASDAQ | RTH | Wed, May 16, 2018 | 96.43 | 97.15 | 96.43 | 96.80 | 1757 | NASDAQ | RTH | Tue, May 15, 2018 | 96.07 | 96.17 | 95.87 | 95.89 | 1756 | NASDAQ | RTH | Mon, May 14, 2018 | 96.63 | 96.92 | 96.57 | 96.92 | 1755 | NASDAQ | RTH | Fri, May 11, 2018 | 95.40 | 96.07 | 95.23 | 95.97 | 1754 | NASDAQ | RTH | Thu, May 10, 2018 | 95.48 | 95.50 | 95.23 | 95.23 | 1753 | NASDAQ | RTH | Wed, May 9, 2018 | 94.58 | 95.14 | 94.47 | 95.08 | 1752 | NASDAQ | RTH | Tue, May 8, 2018 | 94.53 | 94.65 | 94.41 | 94.41 | 1751 | NASDAQ | RTH | Mon, May 7, 2018 | 95.67 | 95.67 | 94.46 | 94.66 | 1750 | NASDAQ | RTH | Fri, May 4, 2018 | 94.43 | 95.77 | 94.39 | 95.39 | 1749 | NASDAQ | RTH | Thu, May 3, 2018 | 95.25 | 95.25 | 93.75 | 94.69 | 1748 | NASDAQ | RTH | Wed, May 2, 2018 | 95.89 | 96.36 | 95.80 | 95.80 | 1747 | NASDAQ | RTH | Tue, May 1, 2018 | 95.64 | 96.20 | 95.38 | 96.19 | 1746 | NASDAQ | RTH | Mon, Apr 30, 2018 | 97.68 | 97.91 | 96.75 | 96.75 | 1745 | NASDAQ | RTH | Fri, Apr 27, 2018 | 97.00 | 97.59 | 97.00 | 97.35 | 1744 | NASDAQ | RTH | Thu, Apr 26, 2018 | 94.52 | 96.14 | 94.40 | 95.97 | 1743 | NASDAQ | RTH | Wed, Apr 25, 2018 | 93.06 | 93.92 | 92.69 | 93.60 | 1742 | NASDAQ | RTH | Tue, Apr 24, 2018 | 94.47 | 94.47 | 92.79 | 93.07 | 1741 | NASDAQ | RTH | Mon, Apr 23, 2018 | 93.96 | 94.21 | 93.56 | 93.89 | 1740 | NASDAQ | RTH | Fri, Apr 20, 2018 | 94.75 | 94.75 | 93.38 | 93.62 | 1739 | NASDAQ | RTH | Thu, Apr 19, 2018 | 95.31 | 95.31 | 94.40 | 94.66 | 1738 | NASDAQ | RTH | Wed, Apr 18, 2018 | 95.00 | 95.70 | 95.00 | 95.52 | 1737 | NASDAQ | RTH | Tue, Apr 17, 2018 | 93.99 | 94.69 | 93.99 | 94.63 | 1736 | NASDAQ | RTH | Mon, Apr 16, 2018 | 92.38 | 93.46 | 92.36 | 93.22 | 1735 | NASDAQ | RTH | Fri, Apr 13, 2018 | 93.04 | 93.04 | 91.79 | 91.95 | 1734 | NASDAQ | RTH | Thu, Apr 12, 2018 | 92.75 | 93.20 | 92.68 | 92.81 | 1733 | NASDAQ | RTH | Wed, Apr 11, 2018 | 92.32 | 92.83 | 92.28 | 92.39 | 1732 | NASDAQ | RTH | Tue, Apr 10, 2018 | 92.52 | 92.91 | 91.90 | 92.91 | 1731 | NASDAQ | RTH | Mon, Apr 9, 2018 | 92.64 | 92.80 | 92.33 | 92.63 | 1730 | NASDAQ | RTH | Fri, Apr 6, 2018 | 93.70 | 93.83 | 92.13 | 92.32 | 1729 | NASDAQ | RTH | Thu, Apr 5, 2018 | 93.59 | 94.32 | 93.17 | 94.20 | 1728 | NASDAQ | RTH | Wed, Apr 4, 2018 | 89.78 | 92.99 | 89.78 | 92.99 | 1727 | NASDAQ | RTH | Tue, Apr 3, 2018 | 90.77 | 91.48 | 90.24 | 91.48 | 1726 | NASDAQ | RTH | Mon, Apr 2, 2018 | 92.50 | 92.50 | 89.43 | 90.20 | 1725 | NASDAQ | RTH | Thu, Mar 29, 2018 | 92.24 | 93.27 | 92.01 | 93.17 | 1724 | NASDAQ | RTH | Wed, Mar 28, 2018 | 91.87 | 92.33 | 91.58 | 92.33 | 1723 | NASDAQ | RTH | Tue, Mar 27, 2018 | 94.67 | 94.67 | 92.18 | 92.18 | 1722 | NASDAQ | RTH | Mon, Mar 26, 2018 | 93.07 | 94.39 | 92.44 | 94.28 | 1721 | NASDAQ | RTH | Fri, Mar 23, 2018 | 93.67 | 94.00 | 91.53 | 91.67 | 1720 | NASDAQ | RTH | Thu, Mar 22, 2018 | 94.81 | 94.81 | 93.70 | 94.21 | 1719 | NASDAQ | RTH | Wed, Mar 21, 2018 | 95.26 | 95.69 | 95.12 | 95.12 | 1718 | NASDAQ | RTH | Tue, Mar 20, 2018 | 95.02 | 95.24 | 94.69 | 95.18 | 1717 | NASDAQ | RTH | Mon, Mar 19, 2018 | 95.74 | 95.74 | 94.43 | 94.82 | 1716 | NASDAQ | RTH | Fri, Mar 16, 2018 | 96.33 | 96.44 | 96.13 | 96.24 | 1715 | NASDAQ | RTH | Thu, Mar 15, 2018 | 96.40 | 96.40 | 95.65 | 95.83 | 1714 | NASDAQ | RTH | Wed, Mar 14, 2018 | 97.13 | 97.13 | 96.19 | 96.40 | 1713 | NASDAQ | RTH | Tue, Mar 13, 2018 | 97.61 | 97.67 | 96.77 | 96.82 | 1712 | NASDAQ | RTH | Mon, Mar 12, 2018 | 97.00 | 97.37 | 97.00 | 97.25 | 1711 | NASDAQ | RTH | Fri, Mar 9, 2018 | 96.07 | 96.91 | 95.85 | 96.91 | 1710 | NASDAQ | RTH | Thu, Mar 8, 2018 | 96.03 | 96.18 | 95.36 | 95.49 | 1709 | NASDAQ | RTH | Wed, Mar 7, 2018 | 95.92 | 96.35 | 95.45 | 96.13 | 1708 | NASDAQ | RTH | Tue, Mar 6, 2018 | 97.08 | 97.08 | 96.48 | 96.99 | 1707 | NASDAQ | RTH | Mon, Mar 5, 2018 | 95.37 | 96.94 | 95.32 | 96.88 | 1706 | NASDAQ | RTH | Fri, Mar 2, 2018 | 94.72 | 95.77 | 94.42 | 95.77 | 1705 | NASDAQ | RTH | Thu, Mar 1, 2018 | 96.14 | 96.74 | 94.87 | 95.78 | 1704 | NASDAQ | RTH | Wed, Feb 28, 2018 | 97.35 | 98.04 | 96.77 | 96.77 | 1703 | NASDAQ | RTH | Tue, Feb 27, 2018 | 99.13 | 99.13 | 97.21 | 97.21 | 1702 | NASDAQ | RTH | Mon, Feb 26, 2018 | 98.24 | 98.56 | 97.96 | 98.50 | 1701 | NASDAQ | RTH | Fri, Feb 23, 2018 | 96.96 | 97.31 | 96.75 | 97.31 | 1700 | NASDAQ | RTH | Thu, Feb 22, 2018 | 96.64 | 97.22 | 96.45 | 96.47 | 1699 | NASDAQ | RTH | Wed, Feb 21, 2018 | 97.12 | 97.56 | 96.85 | 97.56 | 1698 | NASDAQ | RTH | Tue, Feb 20, 2018 | 96.95 | 97.75 | 96.39 | 96.52 | 1697 | NASDAQ | RTH | Fri, Feb 16, 2018 | 97.57 | 98.51 | 97.57 | 97.97 | 1696 | NASDAQ | RTH | Thu, Feb 15, 2018 | 97.55 | 97.77 | 96.57 | 97.77 | 1695 | NASDAQ | RTH | Wed, Feb 14, 2018 | 94.94 | 97.07 | 94.94 | 96.82 | 1694 | NASDAQ | RTH | Tue, Feb 13, 2018 | 94.22 | 95.41 | 94.22 | 95.37 | 1693 | NASDAQ | RTH | Mon, Feb 12, 2018 | 94.78 | 95.03 | 93.99 | 94.45 | 1692 | NASDAQ | RTH | Fri, Feb 9, 2018 | 94.29 | 94.33 | 90.14 | 93.64 | 1691 | NASDAQ | RTH | Thu, Feb 8, 2018 | 97.34 | 97.34 | 93.24 | 93.24 | 1690 | NASDAQ | RTH | Wed, Feb 7, 2018 | 97.04 | 98.50 | 96.81 | 97.17 | 1689 | NASDAQ | RTH | Tue, Feb 6, 2018 | 92.60 | 97.37 | 92.29 | 97.14 | 1688 | NASDAQ | RTH | Mon, Feb 5, 2018 | 97.14 | 99.07 | 94.39 | 94.76 | 1687 | NASDAQ | RTH | Fri, Feb 2, 2018 | 100.47 | 100.69 | 98.23 | 98.40 | 1686 | NASDAQ | RTH | Thu, Feb 1, 2018 | 100.66 | 101.12 | 99.81 | 99.81 | 1685 | NASDAQ | RTH | Wed, Jan 31, 2018 | 102.77 | 102.88 | 101.36 | 101.49 | 1684 | NASDAQ | RTH | Tue, Jan 30, 2018 | 101.84 | 102.31 | 101.39 | 102.13 | 1683 | NASDAQ | RTH | Mon, Jan 29, 2018 | 103.19 | 103.87 | 103.17 | 103.40 | 1682 | NASDAQ | RTH | Fri, Jan 26, 2018 | 102.14 | 103.18 | 101.89 | 103.18 | 1681 | NASDAQ | RTH | Thu, Jan 25, 2018 | 102.26 | 102.26 | 101.08 | 101.73 | 1680 | NASDAQ | RTH | Wed, Jan 24, 2018 | 101.63 | 101.96 | 100.60 | 101.27 | 1679 | NASDAQ | RTH | Tue, Jan 23, 2018 | 101.07 | 101.07 | 100.49 | 101.07 | 1678 | NASDAQ | RTH | Mon, Jan 22, 2018 | 99.34 | 100.53 | 99.34 | 100.52 | 1677 | NASDAQ | RTH | Fri, Jan 19, 2018 | 98.93 | 99.29 | 98.60 | 99.29 | 1676 | NASDAQ | RTH | Thu, Jan 18, 2018 | 98.35 | 98.45 | 98.07 | 98.32 | 1675 | NASDAQ | RTH | Wed, Jan 17, 2018 | 97.67 | 98.35 | 97.62 | 98.16 | 1674 | NASDAQ | RTH | Tue, Jan 16, 2018 | 98.54 | 98.90 | 97.26 | 97.47 | 1673 | NASDAQ | RTH | Fri, Jan 12, 2018 | 96.42 | 97.95 | 96.42 | 97.78 | 1672 | NASDAQ | RTH | Thu, Jan 11, 2018 | 94.87 | 96.21 | 94.80 | 96.21 | 1671 | NASDAQ | RTH | Wed, Jan 10, 2018 | 93.98 | 94.63 | 93.71 | 94.63 | 1670 | NASDAQ | RTH | Tue, Jan 9, 2018 | 94.77 | 94.77 | 94.04 | 94.55 | 1669 | NASDAQ | RTH | Mon, Jan 8, 2018 | 94.03 | 94.30 | 94.00 | 94.23 | 1668 | NASDAQ | RTH | Fri, Jan 5, 2018 | 92.97 | 93.85 | 92.97 | 93.85 | 1667 | NASDAQ | RTH | Thu, Jan 4, 2018 | 92.85 | 92.85 | 91.91 | 92.48 | 1666 | NASDAQ | RTH | Wed, Jan 3, 2018 | 92.66 | 92.83 | 92.43 | 92.76 | 1665 | NASDAQ | RTH | Tue, Jan 2, 2018 | 91.78 | 92.72 | 91.78 | 92.62 | 1664 | NASDAQ | RTH | Fri, Dec 29, 2017 | 91.95 | 91.98 | 91.37 | 91.37 | 1663 | NASDAQ | RTH | Thu, Dec 28, 2017 | 92.00 | 92.00 | 91.66 | 91.86 | 1662 | NASDAQ | RTH | Wed, Dec 27, 2017 | 92.27 | 92.27 | 91.81 | 91.84 | 1661 | NASDAQ | RTH | Tue, Dec 26, 2017 | 91.39 | 92.14 | 91.39 | 92.13 | 1660 | NASDAQ | RTH | Fri, Dec 22, 2017 | 91.50 | 91.50 | 91.27 | 91.43 | 1659 | NASDAQ | RTH | Thu, Dec 21, 2017 | 91.45 | 91.71 | 91.45 | 91.53 | 1658 | NASDAQ | RTH | Wed, Dec 20, 2017 | 91.70 | 91.70 | 91.22 | 91.43 | 1657 | NASDAQ | RTH | Tue, Dec 19, 2017 | 91.37 | 91.51 | 91.09 | 91.31 | 1656 | NASDAQ | RTH | Mon, Dec 18, 2017 | 90.74 | 91.34 | 90.74 | 91.16 | 1655 | NASDAQ | RTH | Fri, Dec 15, 2017 | 91.35 | 91.98 | 91.31 | 91.52 | 1654 | NASDAQ | RTH | Thu, Dec 14, 2017 | 91.34 | 91.45 | 90.71 | 90.71 | 1653 | NASDAQ | RTH | Wed, Dec 13, 2017 | 90.91 | 91.29 | 90.91 | 91.21 | 1652 | NASDAQ | RTH | Tue, Dec 12, 2017 | 91.08 | 91.08 | 90.62 | 90.65 | 1651 | NASDAQ | RTH | Mon, Dec 11, 2017 | 90.81 | 90.90 | 90.46 | 90.88 | 1650 | NASDAQ | RTH | Fri, Dec 8, 2017 | 90.16 | 90.82 | 89.92 | 90.76 | 1649 | NASDAQ | RTH | Thu, Dec 7, 2017 | 89.78 | 90.08 | 89.68 | 89.78 | 1648 | NASDAQ | RTH | Wed, Dec 6, 2017 | 89.52 | 89.88 | 89.33 | 89.53 | 1647 | NASDAQ | RTH | Tue, Dec 5, 2017 | 90.63 | 90.63 | 89.82 | 89.83 | 1646 | NASDAQ | RTH | Mon, Dec 4, 2017 | 89.80 | 90.65 | 89.80 | 90.45 | 1645 | NASDAQ | RTH | Fri, Dec 1, 2017 | 89.25 | 89.25 | 87.75 | 88.99 | 1644 | NASDAQ | RTH | Thu, Nov 30, 2017 | 89.26 | 89.93 | 89.00 | 89.41 | 1643 | NASDAQ | RTH | Wed, Nov 29, 2017 | 87.60 | 88.76 | 87.60 | 88.56 | 1642 | NASDAQ | RTH | Tue, Nov 28, 2017 | 86.31 | 87.51 | 86.10 | 87.51 | 1641 | NASDAQ | RTH | Mon, Nov 27, 2017 | 86.11 | 86.52 | 85.99 | 86.06 | 1640 | NASDAQ | RTH | Fri, Nov 24, 2017 | 86.12 | 86.12 | 85.77 | 85.77 | 1639 | NASDAQ | RTH | Wed, Nov 22, 2017 | 85.53 | 86.00 | 85.50 | 85.77 | 1638 | NASDAQ | RTH | Tue, Nov 21, 2017 | 85.25 | 85.40 | 85.12 | 85.39 | 1637 | NASDAQ | RTH | Mon, Nov 20, 2017 | 85.11 | 85.12 | 84.82 | 85.12 | 1636 | NASDAQ | RTH | Fri, Nov 17, 2017 | 84.96 | 85.25 | 84.83 | 85.17 | 1635 | NASDAQ | RTH | Thu, Nov 16, 2017 | 83.30 | 84.35 | 83.30 | 84.33 | 1634 | NASDAQ | RTH | Wed, Nov 15, 2017 | 82.64 | 82.93 | 82.62 | 82.67 | 1633 | NASDAQ | RTH | Tue, Nov 14, 2017 | 83.20 | 83.44 | 83.14 | 83.44 | 1632 | NASDAQ | RTH | Mon, Nov 13, 2017 | 83.59 | 84.21 | 83.44 | 83.50 | 1631 | NASDAQ | RTH | Fri, Nov 10, 2017 | 82.77 | 83.53 | 82.77 | 83.46 | 1630 | NASDAQ | RTH | Thu, Nov 9, 2017 | 82.28 | 82.90 | 82.18 | 82.90 | 1629 | NASDAQ | RTH | Wed, Nov 8, 2017 | 81.92 | 82.71 | 81.92 | 82.53 | 1628 | NASDAQ | RTH | Tue, Nov 7, 2017 | 82.01 | 82.15 | 81.65 | 81.77 | 1627 | NASDAQ | RTH | Mon, Nov 6, 2017 | 82.09 | 82.09 | 81.86 | 81.86 | 1626 | NASDAQ | RTH | Fri, Nov 3, 2017 | 82.08 | 82.37 | 82.08 | 82.24 | 1625 | NASDAQ | RTH | Thu, Nov 2, 2017 | 81.91 | 82.00 | 81.66 | 81.83 | 1624 | NASDAQ | RTH | Wed, Nov 1, 2017 | 82.06 | 82.06 | 81.68 | 81.90 | 1623 | NASDAQ | RTH | Tue, Oct 31, 2017 | 81.83 | 81.83 | 81.54 | 81.58 | 1622 | NASDAQ | RTH | Mon, Oct 30, 2017 | 81.75 | 81.83 | 81.33 | 81.48 | 1621 | NASDAQ | RTH | Fri, Oct 27, 2017 | 82.04 | 82.04 | 81.19 | 81.94 | 1620 | NASDAQ | RTH | Thu, Oct 26, 2017 | 81.98 | 82.14 | 81.25 | 81.39 | 1619 | NASDAQ | RTH | Wed, Oct 25, 2017 | 81.72 | 81.72 | 81.28 | 81.54 | 1618 | NASDAQ | RTH | Tue, Oct 24, 2017 | 81.69 | 81.94 | 81.64 | 81.73 | 1617 | NASDAQ | RTH | Mon, Oct 23, 2017 | 81.68 | 82.05 | 81.56 | 81.56 | 1616 | NASDAQ | RTH | Fri, Oct 20, 2017 | 81.46 | 81.63 | 81.38 | 81.63 | 1615 | NASDAQ | RTH | Thu, Oct 19, 2017 | 80.86 | 81.24 | 80.86 | 81.13 | 1614 | NASDAQ | RTH | Wed, Oct 18, 2017 | 81.31 | 81.33 | 81.25 | 81.32 | 1613 | NASDAQ | RTH | Tue, Oct 17, 2017 | 80.88 | 81.27 | 80.88 | 81.10 | 1612 | NASDAQ | RTH | Mon, Oct 16, 2017 | 81.46 | 81.46 | 80.82 | 80.96 | 1611 | NASDAQ | RTH | Fri, Oct 13, 2017 | 81.35 | 81.51 | 81.35 | 81.36 | 1610 | NASDAQ | RTH | Thu, Oct 12, 2017 | 81.34 | 81.45 | 80.95 | 81.20 | 1609 | NASDAQ | RTH | Wed, Oct 11, 2017 | 81.32 | 81.45 | 81.26 | 81.29 | 1608 | NASDAQ | RTH | Tue, Oct 10, 2017 | 81.10 | 81.29 | 80.96 | 81.06 | 1607 | NASDAQ | RTH | Mon, Oct 9, 2017 | 80.68 | 80.85 | 80.58 | 80.58 | 1606 | NASDAQ | RTH | Fri, Oct 6, 2017 | 81.71 | 81.85 | 81.71 | 81.80 | 1605 | NASDAQ | RTH | Thu, Oct 5, 2017 | 81.68 | 82.24 | 81.68 | 82.20 | 1604 | NASDAQ | RTH | Wed, Oct 4, 2017 | 81.61 | 81.65 | 81.49 | 81.52 | 1603 | NASDAQ | RTH | Tue, Oct 3, 2017 | 81.68 | 81.76 | 81.68 | 81.71 | 1602 | NASDAQ | RTH | Mon, Oct 2, 2017 | 81.58 | 81.60 | 81.27 | 81.59 | 1601 | NASDAQ | RTH | Fri, Sep 29, 2017 | 81.43 | 81.53 | 81.43 | 81.52 | 1600 | NASDAQ | RTH | Thu, Sep 28, 2017 | 81.26 | 81.32 | 81.21 | 81.23 | 1599 | NASDAQ | RTH | Wed, Sep 27, 2017 | 81.36 | 81.64 | 81.16 | 81.55 | 1598 | NASDAQ | RTH | Tue, Sep 26, 2017 | 81.36 | 81.36 | 81.07 | 81.31 | 1597 | NASDAQ | RTH | Mon, Sep 25, 2017 | 81.17 | 81.17 | 80.76 | 80.90 | 1596 | NASDAQ | RTH | Fri, Sep 22, 2017 | 80.43 | 80.69 | 80.41 | 80.69 | 1595 | NASDAQ | RTH | Thu, Sep 21, 2017 | 80.80 | 80.80 | 80.42 | 80.50 | 1594 | NASDAQ | RTH | Wed, Sep 20, 2017 | 81.07 | 81.14 | 80.76 | 80.92 | 1593 | NASDAQ | RTH | Tue, Sep 19, 2017 | 81.89 | 81.89 | 81.07 | 81.07 | 1592 | NASDAQ | RTH | Mon, Sep 18, 2017 | 82.32 | 82.35 | 81.69 | 81.69 | 1591 | NASDAQ | RTH | Fri, Sep 15, 2017 | 82.00 | 82.23 | 82.00 | 82.19 | 1590 | NASDAQ | RTH | Thu, Sep 14, 2017 | 82.56 | 82.56 | 82.03 | 82.05 | 1589 | NASDAQ | RTH | Wed, Sep 13, 2017 | 82.62 | 82.73 | 82.62 | 82.73 | 1588 | NASDAQ | RTH | Tue, Sep 12, 2017 | 81.18 | 81.84 | 81.18 | 81.62 | 1587 | NASDAQ | RTH | Mon, Sep 11, 2017 | 80.49 | 80.83 | 80.49 | 80.82 | 1586 | NASDAQ | RTH | Fri, Sep 8, 2017 | 80.80 | 80.80 | 79.95 | 80.25 | 1585 | NASDAQ | RTH | Thu, Sep 7, 2017 | 80.81 | 81.03 | 80.66 | 81.00 | 1584 | NASDAQ | RTH | Wed, Sep 6, 2017 | 79.93 | 80.56 | 79.93 | 80.51 | 1583 | NASDAQ | RTH | Tue, Sep 5, 2017 | 79.60 | 79.96 | 79.58 | 79.68 | 1582 | NASDAQ | RTH | Fri, Sep 1, 2017 | 79.30 | 79.62 | 79.30 | 79.59 | 1581 | NASDAQ | RTH | Thu, Aug 31, 2017 | 79.01 | 79.30 | 78.92 | 79.06 | 1580 | NASDAQ | RTH | Wed, Aug 30, 2017 | 78.52 | 78.93 | 78.51 | 78.93 | 1579 | NASDAQ | RTH | Tue, Aug 29, 2017 | 77.96 | 78.50 | 77.47 | 78.37 | 1578 | NASDAQ | RTH | Mon, Aug 28, 2017 | 78.58 | 78.58 | 78.36 | 78.42 | 1577 | NASDAQ | RTH | Fri, Aug 25, 2017 | 78.40 | 78.74 | 78.40 | 78.51 | 1576 | NASDAQ | RTH | Thu, Aug 24, 2017 | 79.58 | 79.58 | 78.07 | 78.07 | 1575 | NASDAQ | RTH | Wed, Aug 23, 2017 | 79.04 | 79.18 | 78.94 | 79.16 | 1574 | NASDAQ | RTH | Tue, Aug 22, 2017 | 78.82 | 79.53 | 78.82 | 79.53 | 1573 | NASDAQ | RTH | Mon, Aug 21, 2017 | 78.17 | 78.70 | 78.10 | 78.61 | 1572 | NASDAQ | RTH | Fri, Aug 18, 2017 | 78.77 | 78.78 | 78.48 | 78.48 | 1571 | NASDAQ | RTH | Thu, Aug 17, 2017 | 79.30 | 79.44 | 78.57 | 78.57 | 1570 | NASDAQ | RTH | Wed, Aug 16, 2017 | 79.65 | 79.93 | 79.65 | 79.72 | 1569 | NASDAQ | RTH | Tue, Aug 15, 2017 | 80.27 | 80.27 | 79.28 | 79.28 | 1568 | NASDAQ | RTH | Mon, Aug 14, 2017 | 80.48 | 80.48 | 80.05 | 80.17 | 1567 | NASDAQ | RTH | Fri, Aug 11, 2017 | 79.60 | 80.21 | 79.60 | 80.09 | 1566 | NASDAQ | RTH | Thu, Aug 10, 2017 | 80.85 | 80.85 | 79.68 | 79.68 | 1565 | NASDAQ | RTH | Wed, Aug 9, 2017 | 81.33 | 81.42 | 80.97 | 81.12 | 1564 | NASDAQ | RTH | Tue, Aug 8, 2017 | 81.71 | 82.16 | 81.60 | 81.61 | 1563 | NASDAQ | RTH | Mon, Aug 7, 2017 | 81.13 | 81.66 | 81.13 | 81.66 | 1562 | NASDAQ | RTH | Fri, Aug 4, 2017 | 81.11 | 81.11 | 80.75 | 81.00 | 1561 | NASDAQ | RTH | Thu, Aug 3, 2017 | 81.59 | 81.59 | 80.72 | 80.72 | 1560 | NASDAQ | RTH | Wed, Aug 2, 2017 | 81.92 | 81.92 | 81.27 | 81.59 | 1559 | NASDAQ | RTH | Tue, Aug 1, 2017 | 82.01 | 82.14 | 81.94 | 82.04 | 1558 | NASDAQ | RTH | Mon, Jul 31, 2017 | 81.83 | 81.83 | 81.42 | 81.70 | 1557 | NASDAQ | RTH | Fri, Jul 28, 2017 | 81.40 | 81.70 | 81.26 | 81.57 | 1556 | NASDAQ | RTH | Thu, Jul 27, 2017 | 81.97 | 82.54 | 81.61 | 82.03 | 1555 | NASDAQ | RTH | Wed, Jul 26, 2017 | 81.62 | 81.76 | 81.30 | 81.76 | 1554 | NASDAQ | RTH | Tue, Jul 25, 2017 | 80.64 | 81.61 | 80.64 | 81.51 | 1553 | NASDAQ | RTH | Mon, Jul 24, 2017 | 80.32 | 80.56 | 80.32 | 80.44 | 1552 | NASDAQ | RTH | Fri, Jul 21, 2017 | 80.06 | 80.34 | 79.99 | 80.34 | 1551 | NASDAQ | RTH | Thu, Jul 20, 2017 | 80.76 | 80.76 | 80.22 | 80.31 | 1550 | NASDAQ | RTH | Wed, Jul 19, 2017 | 80.47 | 80.72 | 80.47 | 80.55 | 1549 | NASDAQ | RTH | Tue, Jul 18, 2017 | 80.15 | 80.44 | 80.15 | 80.20 | 1548 | NASDAQ | RTH | Mon, Jul 17, 2017 | 80.20 | 80.64 | 80.20 | 80.46 | 1547 | NASDAQ | RTH | Fri, Jul 14, 2017 | 80.08 | 80.25 | 79.87 | 80.14 | 1546 | NASDAQ | RTH | Thu, Jul 13, 2017 | 80.29 | 80.29 | 79.56 | 79.84 | 1545 | NASDAQ | RTH | Wed, Jul 12, 2017 | 79.02 | 79.39 | 79.02 | 79.27 | 1544 | NASDAQ | RTH | Tue, Jul 11, 2017 | 78.80 | 78.84 | 78.57 | 78.69 | 1543 | NASDAQ | RTH | Mon, Jul 10, 2017 | 79.22 | 79.22 | 78.81 | 78.91 | 1542 | NASDAQ | RTH | Fri, Jul 7, 2017 | 79.30 | 79.49 | 79.24 | 79.28 | 1541 | NASDAQ | RTH | Thu, Jul 6, 2017 | 79.59 | 79.59 | 79.15 | 79.15 | 1540 | NASDAQ | RTH | Wed, Jul 5, 2017 | 80.36 | 80.36 | 80.03 | 80.16 | 1539 | NASDAQ | RTH | Mon, Jul 3, 2017 | 80.65 | 80.98 | 80.37 | 80.37 | 1538 | NASDAQ | RTH | Fri, Jun 30, 2017 | 80.47 | 80.63 | 80.18 | 80.47 | 1537 | NASDAQ | RTH | Thu, Jun 29, 2017 | 81.00 | 81.00 | 79.75 | 80.29 | 1536 | NASDAQ | RTH | Wed, Jun 28, 2017 | 80.57 | 81.00 | 80.56 | 80.93 | 1535 | NASDAQ | RTH | Tue, Jun 27, 2017 | 80.53 | 81.17 | 80.53 | 80.55 | 1534 | NASDAQ | RTH | Mon, Jun 26, 2017 | 80.65 | 80.82 | 80.58 | 80.69 | 1533 | NASDAQ | RTH | Fri, Jun 23, 2017 | 80.58 | 80.58 | 80.10 | 80.20 | 1532 | NASDAQ | RTH | Thu, Jun 22, 2017 | 80.78 | 80.88 | 80.54 | 80.64 | 1531 | NASDAQ | RTH | Wed, Jun 21, 2017 | 80.75 | 80.91 | 80.51 | 80.84 | 1530 | NASDAQ | RTH | Tue, Jun 20, 2017 | 81.57 | 81.57 | 80.60 | 80.63 | 1529 | NASDAQ | RTH | Mon, Jun 19, 2017 | 81.31 | 81.54 | 80.82 | 81.48 | 1528 | NASDAQ | RTH | Fri, Jun 16, 2017 | 80.94 | 80.94 | 80.15 | 80.78 | 1527 | NASDAQ | RTH | Thu, Jun 15, 2017 | 82.29 | 82.29 | 81.43 | 81.84 | 1526 | NASDAQ | RTH | Wed, Jun 14, 2017 | 82.97 | 83.30 | 82.96 | 83.30 | 1525 | NASDAQ | RTH | Tue, Jun 13, 2017 | 82.72 | 83.17 | 82.68 | 83.15 | 1524 | NASDAQ | RTH | Mon, Jun 12, 2017 | 82.66 | 82.73 | 82.56 | 82.58 | 1523 | NASDAQ | RTH | Fri, Jun 9, 2017 | 83.08 | 83.16 | 82.16 | 82.83 | 1522 | NASDAQ | RTH | Thu, Jun 8, 2017 | 83.36 | 83.37 | 82.96 | 83.00 | 1521 | NASDAQ | RTH | Wed, Jun 7, 2017 | 82.94 | 83.08 | 82.85 | 82.98 | 1520 | NASDAQ | RTH | Tue, Jun 6, 2017 | 83.76 | 83.76 | 82.74 | 82.76 | 1519 | NASDAQ | RTH | Mon, Jun 5, 2017 | 84.08 | 84.08 | 83.76 | 84.01 | 1518 | NASDAQ | RTH | Fri, Jun 2, 2017 | 83.88 | 84.01 | 83.69 | 83.94 | 1517 | NASDAQ | RTH | Thu, Jun 1, 2017 | 83.02 | 83.87 | 83.02 | 83.87 | 1516 | NASDAQ | RTH | Wed, May 31, 2017 | 82.81 | 82.84 | 82.33 | 82.83 | 1515 | NASDAQ | RTH | Tue, May 30, 2017 | 82.64 | 82.81 | 82.60 | 82.79 | 1514 | NASDAQ | RTH | Fri, May 26, 2017 | 82.99 | 82.99 | 82.65 | 82.71 | 1513 | NASDAQ | RTH | Thu, May 25, 2017 | 82.04 | 82.80 | 82.04 | 82.69 | 1512 | NASDAQ | RTH | Wed, May 24, 2017 | 81.66 | 81.66 | 81.21 | 81.54 | 1511 | NASDAQ | RTH | Tue, May 23, 2017 | 82.41 | 82.41 | 81.68 | 81.74 | 1510 | NASDAQ | RTH | Mon, May 22, 2017 | 82.18 | 82.41 | 82.18 | 82.31 | 1509 | NASDAQ | RTH | Fri, May 19, 2017 | 81.98 | 82.14 | 81.89 | 81.94 | 1508 | NASDAQ | RTH | Thu, May 18, 2017 | 80.84 | 81.40 | 80.84 | 81.26 | 1507 | NASDAQ | RTH | Wed, May 17, 2017 | 81.34 | 81.45 | 80.68 | 80.69 | 1506 | NASDAQ | RTH | Tue, May 16, 2017 | 82.02 | 82.02 | 81.70 | 81.70 | 1505 | NASDAQ | RTH | Mon, May 15, 2017 | 82.16 | 82.54 | 81.96 | 82.04 | 1504 | NASDAQ | RTH | Fri, May 12, 2017 | 82.21 | 82.39 | 82.04 | 82.10 | 1503 | NASDAQ | RTH | Thu, May 11, 2017 | 82.58 | 82.72 | 82.27 | 82.53 | 1502 | NASDAQ | RTH | Wed, May 10, 2017 | 82.64 | 83.10 | 82.64 | 83.10 | 1501 | NASDAQ | RTH | Tue, May 9, 2017 | 82.60 | 82.93 | 82.60 | 82.81 | 1500 | NASDAQ | RTH | Mon, May 8, 2017 | 82.28 | 82.40 | 82.28 | 82.40 | 1499 | NASDAQ | RTH | Fri, May 5, 2017 | 81.97 | 82.00 | 81.69 | 81.93 | 1498 | NASDAQ | RTH | Thu, May 4, 2017 | 81.65 | 81.91 | 81.56 | 81.83 | 1497 | NASDAQ | RTH | Wed, May 3, 2017 | 81.30 | 81.64 | 81.17 | 81.64 | 1496 | NASDAQ | RTH | Tue, May 2, 2017 | 81.34 | 81.47 | 80.98 | 81.47 | 1495 | NASDAQ | RTH | Mon, May 1, 2017 | 81.43 | 81.54 | 81.31 | 81.34 | 1494 | NASDAQ | RTH | Fri, Apr 28, 2017 | 81.54 | 81.58 | 81.25 | 81.28 | 1493 | NASDAQ | RTH | Thu, Apr 27, 2017 | 81.25 | 81.52 | 81.21 | 81.50 | 1492 | NASDAQ | RTH | Wed, Apr 26, 2017 | 80.83 | 81.15 | 80.81 | 80.97 | 1491 | NASDAQ | RTH | Tue, Apr 25, 2017 | 80.35 | 80.65 | 80.35 | 80.65 | 1490 | NASDAQ | RTH | Mon, Apr 24, 2017 | 80.32 | 80.40 | 80.12 | 80.33 | 1489 | NASDAQ | RTH | Fri, Apr 21, 2017 | 79.72 | 79.81 | 79.64 | 79.70 | 1488 | NASDAQ | RTH | Thu, Apr 20, 2017 | 79.41 | 79.90 | 79.28 | 79.72 | 1487 | NASDAQ | RTH | Wed, Apr 19, 2017 | 78.94 | 79.23 | 78.78 | 78.83 | 1486 | NASDAQ | RTH | Tue, Apr 18, 2017 | 78.45 | 78.87 | 78.36 | 78.77 | 1485 | NASDAQ | RTH | Mon, Apr 17, 2017 | 78.70 | 79.11 | 78.70 | 79.11 | 1484 | NASDAQ | RTH | Thu, Apr 13, 2017 | 79.03 | 79.14 | 78.64 | 78.64 | 1483 | NASDAQ | RTH | Wed, Apr 12, 2017 | 79.28 | 79.28 | 79.04 | 79.04 | 1482 | NASDAQ | RTH | Tue, Apr 11, 2017 | 79.46 | 79.46 | 78.94 | 79.27 | 1481 | NASDAQ | RTH | Mon, Apr 10, 2017 | 78.90 | 79.68 | 78.90 | 79.46 | 1480 | NASDAQ | RTH | Fri, Apr 7, 2017 | 78.74 | 78.82 | 78.64 | 78.73 | 1479 | NASDAQ | RTH | Thu, Apr 6, 2017 | 78.58 | 79.09 | 78.58 | 78.74 | 1478 | NASDAQ | RTH | Wed, Apr 5, 2017 | 78.76 | 79.00 | 78.27 | 78.27 | 1477 | NASDAQ | RTH | Tue, Apr 4, 2017 | 78.52 | 78.52 | 78.30 | 78.45 | 1476 | NASDAQ | RTH | Mon, Apr 3, 2017 | 79.08 | 79.08 | 78.49 | 78.65 | 1475 | NASDAQ | RTH | Fri, Mar 31, 2017 | 78.90 | 79.21 | 78.90 | 79.01 | 1474 | NASDAQ | RTH | Thu, Mar 30, 2017 | 78.68 | 79.04 | 78.68 | 79.00 | 1473 | NASDAQ | RTH | Wed, Mar 29, 2017 | 77.81 | 79.00 | 77.81 | 78.89 | 1472 | NASDAQ | RTH | Tue, Mar 28, 2017 | 77.62 | 78.18 | 77.62 | 78.18 | 1471 | NASDAQ | RTH | Mon, Mar 27, 2017 | 77.10 | 77.74 | 77.10 | 77.68 | 1470 | NASDAQ | RTH | Fri, Mar 24, 2017 | 77.87 | 77.92 | 77.62 | 77.70 | 1469 | NASDAQ | RTH | Thu, Mar 23, 2017 | 77.88 | 78.06 | 77.61 | 77.76 | 1468 | NASDAQ | RTH | Wed, Mar 22, 2017 | 77.42 | 77.87 | 77.31 | 77.85 | 1467 | NASDAQ | RTH | Tue, Mar 21, 2017 | 78.64 | 78.64 | 77.40 | 77.47 | 1466 | NASDAQ | RTH | Mon, Mar 20, 2017 | 79.00 | 79.00 | 78.46 | 78.46 | 1465 | NASDAQ | RTH | Fri, Mar 17, 2017 | 78.99 | 79.00 | 78.71 | 78.98 | 1464 | NASDAQ | RTH | Thu, Mar 16, 2017 | 78.78 | 79.10 | 78.76 | 78.81 | 1463 | NASDAQ | RTH | Wed, Mar 15, 2017 | 78.54 | 78.79 | 78.21 | 78.79 | 1462 | NASDAQ | RTH | Tue, Mar 14, 2017 | 78.53 | 78.53 | 78.39 | 78.47 | 1461 | NASDAQ | RTH | Mon, Mar 13, 2017 | 78.49 | 78.55 | 78.40 | 78.51 | 1460 | NASDAQ | RTH | Fri, Mar 10, 2017 | 78.62 | 78.80 | 78.40 | 78.45 | 1459 | NASDAQ | RTH | Thu, Mar 9, 2017 | 78.50 | 78.70 | 78.33 | 78.48 | 1458 | NASDAQ | RTH | Wed, Mar 8, 2017 | 78.25 | 78.74 | 78.25 | 78.54 | 1457 | NASDAQ | RTH | Tue, Mar 7, 2017 | 78.21 | 78.48 | 78.08 | 78.11 | 1456 | NASDAQ | RTH | Mon, Mar 6, 2017 | 78.86 | 78.86 | 78.42 | 78.43 | 1455 | NASDAQ | RTH | Fri, Mar 3, 2017 | 79.47 | 79.47 | 78.90 | 79.05 | 1454 | NASDAQ | RTH | Thu, Mar 2, 2017 | 79.59 | 79.81 | 79.59 | 79.61 | 1453 | NASDAQ | RTH | Wed, Mar 1, 2017 | 79.82 | 79.82 | 79.51 | 79.55 | 1452 | NASDAQ | RTH | Tue, Feb 28, 2017 | 79.45 | 79.45 | 78.91 | 79.05 | 1451 | NASDAQ | RTH | Mon, Feb 27, 2017 | 80.03 | 80.26 | 79.98 | 80.17 | 1450 | NASDAQ | RTH | Fri, Feb 24, 2017 | 79.29 | 80.12 | 79.29 | 80.09 | 1449 | NASDAQ | RTH | Thu, Feb 23, 2017 | 80.13 | 80.13 | 79.48 | 79.48 | 1448 | NASDAQ | RTH | Wed, Feb 22, 2017 | 80.21 | 80.21 | 79.82 | 80.01 | 1447 | NASDAQ | RTH | Tue, Feb 21, 2017 | 80.05 | 80.29 | 79.99 | 80.17 | 1446 | NASDAQ | RTH | Fri, Feb 17, 2017 | 78.95 | 79.44 | 78.95 | 79.44 | 1445 | NASDAQ | RTH | Thu, Feb 16, 2017 | 79.28 | 79.52 | 79.04 | 79.16 | 1444 | NASDAQ | RTH | Wed, Feb 15, 2017 | 78.58 | 79.39 | 78.58 | 79.38 | 1443 | NASDAQ | RTH | Tue, Feb 14, 2017 | 77.98 | 78.67 | 77.98 | 78.67 | 1442 | NASDAQ | RTH | Mon, Feb 13, 2017 | 78.30 | 78.30 | 77.95 | 78.06 | 1441 | NASDAQ | RTH | Fri, Feb 10, 2017 | 77.77 | 78.00 | 77.71 | 77.99 | 1440 | NASDAQ | RTH | Thu, Feb 9, 2017 | 77.05 | 77.84 | 77.00 | 77.69 | 1439 | NASDAQ | RTH | Wed, Feb 8, 2017 | 76.38 | 77.04 | 76.38 | 77.00 | 1438 | NASDAQ | RTH | Tue, Feb 7, 2017 | 76.28 | 76.54 | 76.20 | 76.29 | 1437 | NASDAQ | RTH | Mon, Feb 6, 2017 | 76.41 | 76.41 | 76.06 | 76.07 | 1436 | NASDAQ | RTH | Fri, Feb 3, 2017 | 76.31 | 77.21 | 76.16 | 76.36 | 1435 | NASDAQ | RTH | Thu, Feb 2, 2017 | 76.38 | 76.65 | 76.38 | 76.52 | 1434 | NASDAQ | RTH | Wed, Feb 1, 2017 | 76.74 | 76.74 | 76.09 | 76.28 | 1433 | NASDAQ | RTH | Tue, Jan 31, 2017 | 76.10 | 76.66 | 75.98 | 76.58 | 1432 | NASDAQ | RTH | Mon, Jan 30, 2017 | 75.96 | 76.38 | 75.72 | 76.36 | 1431 | NASDAQ | RTH | Fri, Jan 27, 2017 | 76.92 | 76.92 | 75.91 | 76.10 | 1430 | NASDAQ | RTH | Thu, Jan 26, 2017 | 77.01 | 77.17 | 76.83 | 76.83 | 1429 | NASDAQ | RTH | Wed, Jan 25, 2017 | 77.48 | 77.56 | 77.26 | 77.34 | 1428 | NASDAQ | RTH | Tue, Jan 24, 2017 | 76.61 | 77.09 | 76.61 | 77.03 | 1427 | NASDAQ | RTH | Mon, Jan 23, 2017 | 76.36 | 76.86 | 76.36 | 76.54 | 1426 | NASDAQ | RTH | Fri, Jan 20, 2017 | 77.10 | 77.10 | 76.53 | 76.67 | 1425 | NASDAQ | RTH | Thu, Jan 19, 2017 | 77.24 | 77.46 | 76.73 | 76.87 | 1424 | NASDAQ | RTH | Wed, Jan 18, 2017 | 77.56 | 77.56 | 77.10 | 77.41 | 1423 | NASDAQ | RTH | Tue, Jan 17, 2017 | 76.99 | 78.00 | 76.99 | 77.72 | 1422 | NASDAQ | RTH | Fri, Jan 13, 2017 | 76.78 | 77.39 | 76.78 | 77.17 | 1421 | NASDAQ | RTH | Thu, Jan 12, 2017 | 76.64 | 77.13 | 76.63 | 77.08 | 1420 | NASDAQ | RTH | Wed, Jan 11, 2017 | 76.97 | 77.06 | 76.29 | 76.79 | 1419 | NASDAQ | RTH | Tue, Jan 10, 2017 | 76.67 | 77.33 | 76.66 | 77.06 | 1418 | NASDAQ | RTH | Mon, Jan 9, 2017 | 76.73 | 76.83 | 76.66 | 76.76 | 1417 | NASDAQ | RTH | Fri, Jan 6, 2017 | 76.53 | 76.87 | 76.37 | 76.76 | 1416 | NASDAQ | RTH | Thu, Jan 5, 2017 | 75.88 | 76.58 | 75.88 | 76.58 | 1415 | NASDAQ | RTH | Wed, Jan 4, 2017 | 76.54 | 77.18 | 76.54 | 76.93 | 1414 | NASDAQ | RTH | Tue, Jan 3, 2017 | 76.29 | 76.30 | 76.00 | 76.28 | 1413 | NASDAQ | RTH | Fri, Dec 30, 2016 | 76.51 | 76.60 | 75.79 | 75.80 | 1412 | NASDAQ | RTH | Thu, Dec 29, 2016 | 76.61 | 76.76 | 76.45 | 76.53 | 1411 | NASDAQ | RTH | Wed, Dec 28, 2016 | 77.29 | 77.33 | 76.61 | 76.68 | 1410 | NASDAQ | RTH | Tue, Dec 27, 2016 | 76.82 | 77.38 | 76.82 | 77.13 | 1409 | NASDAQ | RTH | Fri, Dec 23, 2016 | 76.88 | 77.04 | 76.74 | 76.74 | 1408 | NASDAQ | RTH | Thu, Dec 22, 2016 | 78.03 | 78.03 | 76.74 | 76.90 | 1407 | NASDAQ | RTH | Wed, Dec 21, 2016 | 78.36 | 78.36 | 78.14 | 78.14 | 1406 | NASDAQ | RTH | Tue, Dec 20, 2016 | 78.15 | 78.55 | 78.15 | 78.41 | 1405 | NASDAQ | RTH | Mon, Dec 19, 2016 | 77.74 | 78.28 | 77.38 | 78.01 | 1404 | NASDAQ | RTH | Fri, Dec 16, 2016 | 79.55 | 79.62 | 78.90 | 79.08 | 1403 | NASDAQ | RTH | Thu, Dec 15, 2016 | 79.56 | 79.81 | 79.37 | 79.39 | 1402 | NASDAQ | RTH | Wed, Dec 14, 2016 | 80.30 | 80.38 | 79.46 | 79.55 | 1401 | NASDAQ | RTH | Tue, Dec 13, 2016 | 79.65 | 80.52 | 79.65 | 80.21 | 1400 | NASDAQ | RTH | Mon, Dec 12, 2016 | 79.68 | 79.79 | 79.34 | 79.49 | 1399 | NASDAQ | RTH | Fri, Dec 9, 2016 | 79.61 | 79.93 | 79.49 | 79.93 | 1398 | NASDAQ | RTH | Thu, Dec 8, 2016 | 79.73 | 79.80 | 79.43 | 79.54 | 1397 | NASDAQ | RTH | Wed, Dec 7, 2016 | 78.28 | 79.57 | 78.21 | 79.46 | 1396 | NASDAQ | RTH | Tue, Dec 6, 2016 | 78.38 | 78.42 | 78.17 | 78.32 | 1395 | NASDAQ | RTH | Mon, Dec 5, 2016 | 78.06 | 78.38 | 77.86 | 78.18 | 1394 | NASDAQ | RTH | Fri, Dec 2, 2016 | 77.74 | 78.12 | 77.74 | 77.79 | 1393 | NASDAQ | RTH | Thu, Dec 1, 2016 | 77.60 | 78.11 | 77.43 | 77.72 | 1392 | NASDAQ | RTH | Wed, Nov 30, 2016 | 78.41 | 78.41 | 77.93 | 77.94 | 1391 | NASDAQ | RTH | Tue, Nov 29, 2016 | 78.54 | 78.79 | 78.40 | 78.45 | 1390 | NASDAQ | RTH | Mon, Nov 28, 2016 | 78.78 | 78.78 | 78.33 | 78.46 | 1389 | NASDAQ | RTH | Fri, Nov 25, 2016 | 79.29 | 79.32 | 78.89 | 78.89 | 1388 | NASDAQ | RTH | Wed, Nov 23, 2016 | 78.66 | 78.90 | 78.53 | 78.85 | 1387 | NASDAQ | RTH | Tue, Nov 22, 2016 | 78.19 | 78.87 | 78.19 | 78.84 | 1386 | NASDAQ | RTH | Mon, Nov 21, 2016 | 77.60 | 77.89 | 77.60 | 77.89 | 1385 | NASDAQ | RTH | Fri, Nov 18, 2016 | 77.66 | 77.72 | 77.41 | 77.42 | 1384 | NASDAQ | RTH | Thu, Nov 17, 2016 | 76.61 | 77.66 | 76.61 | 77.66 | 1383 | NASDAQ | RTH | Wed, Nov 16, 2016 | 76.72 | 77.20 | 76.72 | 76.91 | 1382 | NASDAQ | RTH | Tue, Nov 15, 2016 | 76.55 | 76.72 | 76.25 | 76.69 | 1381 | NASDAQ | RTH | Mon, Nov 14, 2016 | 76.39 | 76.80 | 76.20 | 76.27 | 1380 | NASDAQ | RTH | Fri, Nov 11, 2016 | 75.82 | 76.22 | 75.64 | 76.12 | 1379 | NASDAQ | RTH | Thu, Nov 10, 2016 | 76.18 | 76.79 | 75.88 | 76.08 | 1378 | NASDAQ | RTH | Wed, Nov 9, 2016 | 73.46 | 75.59 | 73.46 | 75.52 | 1377 | NASDAQ | RTH | Tue, Nov 8, 2016 | 74.09 | 74.77 | 73.98 | 74.40 | 1376 | NASDAQ | RTH | Mon, Nov 7, 2016 | 74.21 | 75.01 | 74.21 | 74.94 | 1375 | NASDAQ | RTH | Fri, Nov 4, 2016 | 73.36 | 73.75 | 73.15 | 73.17 | 1374 | NASDAQ | RTH | Thu, Nov 3, 2016 | 74.47 | 74.60 | 73.36 | 73.49 | 1373 | NASDAQ | RTH | Wed, Nov 2, 2016 | 74.16 | 74.54 | 74.16 | 74.36 | 1372 | NASDAQ | RTH | Tue, Nov 1, 2016 | 75.03 | 75.03 | 73.93 | 74.23 | 1371 | NASDAQ | RTH | Mon, Oct 31, 2016 | 74.82 | 75.20 | 74.82 | 75.07 | 1370 | NASDAQ | RTH | Fri, Oct 28, 2016 | 74.49 | 74.93 | 74.20 | 74.71 | 1369 | NASDAQ | RTH | Thu, Oct 27, 2016 | 77.09 | 77.11 | 76.43 | 76.49 | 1368 | NASDAQ | RTH | Wed, Oct 26, 2016 | 76.85 | 77.09 | 76.76 | 76.96 | 1367 | NASDAQ | RTH | Tue, Oct 25, 2016 | 77.45 | 77.45 | 77.03 | 77.09 | 1366 | NASDAQ | RTH | Mon, Oct 24, 2016 | 77.41 | 77.81 | 77.41 | 77.81 | 1365 | NASDAQ | RTH | Fri, Oct 21, 2016 | 76.56 | 77.09 | 76.56 | 77.09 | 1364 | NASDAQ | RTH | Thu, Oct 20, 2016 | 77.00 | 77.00 | 76.65 | 76.92 | 1363 | NASDAQ | RTH | Wed, Oct 19, 2016 | 76.88 | 76.88 | 76.46 | 76.69 | 1362 | NASDAQ | RTH | Tue, Oct 18, 2016 | 77.09 | 77.09 | 76.69 | 76.79 | 1361 | NASDAQ | RTH | Mon, Oct 17, 2016 | 76.85 | 76.85 | 76.52 | 76.54 | 1360 | NASDAQ | RTH | Fri, Oct 14, 2016 | 77.70 | 77.70 | 77.32 | 77.32 | 1359 | NASDAQ | RTH | Thu, Oct 13, 2016 | 77.13 | 77.56 | 76.95 | 77.49 | 1358 | NASDAQ | RTH | Wed, Oct 12, 2016 | 77.14 | 77.90 | 77.14 | 77.68 | 1357 | NASDAQ | RTH | Tue, Oct 11, 2016 | 77.57 | 77.57 | 76.90 | 77.10 | 1356 | NASDAQ | RTH | Mon, Oct 10, 2016 | 77.93 | 78.00 | 77.69 | 77.69 | 1355 | NASDAQ | RTH | Fri, Oct 7, 2016 | 78.04 | 78.04 | 77.49 | 77.76 | 1354 | NASDAQ | RTH | Thu, Oct 6, 2016 | 77.64 | 77.91 | 77.24 | 77.88 | 1353 | NASDAQ | RTH | Wed, Oct 5, 2016 | 77.69 | 77.93 | 77.69 | 77.74 | 1352 | NASDAQ | RTH | Tue, Oct 4, 2016 | 77.74 | 78.06 | 77.37 | 77.55 | 1351 | NASDAQ | RTH | Mon, Oct 3, 2016 | 77.88 | 77.88 | 77.50 | 77.61 | 1350 | NASDAQ | RTH | Fri, Sep 30, 2016 | 77.53 | 78.20 | 77.53 | 77.97 | 1349 | NASDAQ | RTH | Thu, Sep 29, 2016 | 77.71 | 77.84 | 77.11 | 77.17 | 1348 | NASDAQ | RTH | Wed, Sep 28, 2016 | 77.89 | 77.89 | 77.52 | 77.69 | 1347 | NASDAQ | RTH | Tue, Sep 27, 2016 | 77.26 | 77.91 | 77.26 | 77.83 | 1346 | NASDAQ | RTH | Mon, Sep 26, 2016 | 77.71 | 77.71 | 77.13 | 77.15 | 1345 | NASDAQ | RTH | Fri, Sep 23, 2016 | 77.96 | 78.21 | 77.96 | 78.05 | 1344 | NASDAQ | RTH | Thu, Sep 22, 2016 | 77.79 | 78.13 | 77.79 | 78.11 | 1343 | NASDAQ | RTH | Wed, Sep 21, 2016 | 77.17 | 77.54 | 76.78 | 77.53 | 1342 | NASDAQ | RTH | Tue, Sep 20, 2016 | 77.00 | 77.20 | 76.87 | 76.88 | 1341 | NASDAQ | RTH | Mon, Sep 19, 2016 | 77.31 | 77.31 | 76.88 | 76.95 | 1340 | NASDAQ | RTH | Fri, Sep 16, 2016 | 76.93 | 77.15 | 76.80 | 77.11 | 1339 | NASDAQ | RTH | Thu, Sep 15, 2016 | 76.17 | 77.10 | 76.17 | 77.07 | 1338 | NASDAQ | RTH | Wed, Sep 14, 2016 | 77.01 | 77.01 | 76.26 | 76.36 | 1337 | NASDAQ | RTH | Tue, Sep 13, 2016 | 77.46 | 77.46 | 76.71 | 76.84 | 1336 | NASDAQ | RTH | Mon, Sep 12, 2016 | 76.77 | 78.00 | 76.75 | 77.86 | 1335 | NASDAQ | RTH | Fri, Sep 9, 2016 | 78.39 | 78.39 | 77.00 | 77.02 | 1334 | NASDAQ | RTH | Thu, Sep 8, 2016 | 79.06 | 79.15 | 78.75 | 78.83 | 1333 | NASDAQ | RTH | Wed, Sep 7, 2016 | 79.44 | 79.57 | 79.06 | 79.31 | 1332 | NASDAQ | RTH | Tue, Sep 6, 2016 | 79.50 | 79.57 | 79.07 | 79.57 | 1331 | NASDAQ | RTH | Fri, Sep 2, 2016 | 79.32 | 79.57 | 79.16 | 79.37 | 1330 | NASDAQ | RTH | Thu, Sep 1, 2016 | 79.04 | 79.10 | 78.76 | 79.09 | 1329 | NASDAQ | RTH | Wed, Aug 31, 2016 | 79.09 | 79.17 | 78.73 | 79.02 | 1328 | NASDAQ | RTH | Tue, Aug 30, 2016 | 79.66 | 79.66 | 79.06 | 79.14 | 1327 | NASDAQ | RTH | Mon, Aug 29, 2016 | 79.47 | 79.70 | 79.47 | 79.66 | 1326 | NASDAQ | RTH | Fri, Aug 26, 2016 | 79.99 | 79.99 | 79.14 | 79.46 | 1325 | NASDAQ | RTH | Thu, Aug 25, 2016 | 80.26 | 80.29 | 79.51 | 79.53 | 1324 | NASDAQ | RTH | Wed, Aug 24, 2016 | 81.05 | 81.08 | 80.58 | 80.67 | 1323 | NASDAQ | RTH | Tue, Aug 23, 2016 | 81.21 | 81.29 | 81.00 | 81.00 | 1322 | NASDAQ | RTH | Mon, Aug 22, 2016 | 80.89 | 80.93 | 80.67 | 80.88 | 1321 | NASDAQ | RTH | Fri, Aug 19, 2016 | 80.87 | 80.89 | 80.62 | 80.85 | 1320 | NASDAQ | RTH | Thu, Aug 18, 2016 | 80.79 | 80.86 | 80.65 | 80.78 | 1319 | NASDAQ | RTH | Wed, Aug 17, 2016 | 80.38 | 80.63 | 80.00 | 80.63 | 1318 | NASDAQ | RTH | Tue, Aug 16, 2016 | 81.43 | 81.48 | 81.02 | 81.02 | 1317 | NASDAQ | RTH | Mon, Aug 15, 2016 | 81.83 | 82.00 | 81.75 | 81.75 | 1316 | NASDAQ | RTH | Fri, Aug 12, 2016 | 81.08 | 81.70 | 81.06 | 81.66 | 1315 | NASDAQ | RTH | Thu, Aug 11, 2016 | 81.25 | 81.67 | 80.85 | 81.17 | 1314 | NASDAQ | RTH | Wed, Aug 10, 2016 | 80.55 | 80.61 | 80.40 | 80.47 | 1313 | NASDAQ | RTH | Tue, Aug 9, 2016 | 80.30 | 80.50 | 80.05 | 80.12 | 1312 | NASDAQ | RTH | Mon, Aug 8, 2016 | 80.71 | 80.71 | 80.31 | 80.43 | 1311 | NASDAQ | RTH | Fri, Aug 5, 2016 | 80.19 | 80.65 | 80.19 | 80.49 | 1310 | NASDAQ | RTH | Thu, Aug 4, 2016 | 79.89 | 80.19 | 79.79 | 79.91 | 1309 | NASDAQ | RTH | Wed, Aug 3, 2016 | 79.55 | 79.99 | 79.51 | 79.97 | 1308 | NASDAQ | RTH | Tue, Aug 2, 2016 | 80.42 | 80.54 | 79.79 | 79.90 | 1307 | NASDAQ | RTH | Mon, Aug 1, 2016 | 80.15 | 80.64 | 80.15 | 80.51 | 1306 | NASDAQ | RTH | Fri, Jul 29, 2016 | 80.41 | 80.42 | 80.00 | 80.34 | 1305 | NASDAQ | RTH | Thu, Jul 28, 2016 | 80.00 | 80.22 | 79.60 | 80.13 | 1304 | NASDAQ | RTH | Wed, Jul 27, 2016 | 80.74 | 80.74 | 79.92 | 80.02 | 1303 | NASDAQ | RTH | Tue, Jul 26, 2016 | 80.39 | 80.86 | 80.39 | 80.64 | 1302 | NASDAQ | RTH | Mon, Jul 25, 2016 | 80.19 | 80.38 | 80.10 | 80.38 | 1301 | NASDAQ | RTH | Fri, Jul 22, 2016 | 80.13 | 80.25 | 79.95 | 80.25 | 1300 | NASDAQ | RTH | Thu, Jul 21, 2016 | 80.38 | 80.38 | 79.87 | 79.94 | 1299 | NASDAQ | RTH | Wed, Jul 20, 2016 | 80.28 | 80.47 | 80.25 | 80.47 | 1298 | NASDAQ | RTH | Tue, Jul 19, 2016 | 79.82 | 80.23 | 79.81 | 80.08 | 1297 | NASDAQ | RTH | Mon, Jul 18, 2016 | 79.57 | 80.17 | 79.57 | 80.02 | 1296 | NASDAQ | RTH | Fri, Jul 15, 2016 | 80.14 | 80.14 | 79.44 | 79.50 | 1295 | NASDAQ | RTH | Thu, Jul 14, 2016 | 80.14 | 80.25 | 79.90 | 79.98 | 1294 | NASDAQ | RTH | Wed, Jul 13, 2016 | 79.92 | 79.92 | 79.67 | 79.78 | 1293 | NASDAQ | RTH | Tue, Jul 12, 2016 | 80.12 | 80.33 | 79.78 | 79.91 | 1292 | NASDAQ | RTH | Mon, Jul 11, 2016 | 79.57 | 80.11 | 79.57 | 79.97 | 1291 | NASDAQ | RTH | Fri, Jul 8, 2016 | 78.66 | 79.46 | 78.66 | 79.45 | 1290 | NASDAQ | RTH | Thu, Jul 7, 2016 | 78.30 | 78.47 | 78.01 | 78.23 | 1289 | NASDAQ | RTH | Wed, Jul 6, 2016 | 77.43 | 78.35 | 77.43 | 78.30 | 1288 | NASDAQ | RTH | Tue, Jul 5, 2016 | 77.45 | 77.69 | 77.20 | 77.58 | 1287 | NASDAQ | RTH | Fri, Jul 1, 2016 | 77.41 | 77.87 | 77.41 | 77.72 | 1286 | NASDAQ | RTH | Thu, Jun 30, 2016 | 76.90 | 77.41 | 76.61 | 77.36 | 1285 | NASDAQ | RTH | Wed, Jun 29, 2016 | 76.51 | 76.93 | 76.51 | 76.76 | 1284 | NASDAQ | RTH | Tue, Jun 28, 2016 | 75.42 | 75.76 | 75.17 | 75.76 | 1283 | NASDAQ | RTH | Mon, Jun 27, 2016 | 74.99 | 75.00 | 74.01 | 74.82 | 1282 | NASDAQ | RTH | Fri, Jun 24, 2016 | 74.65 | 75.97 | 74.60 | 75.47 | 1281 | NASDAQ | RTH | Thu, Jun 23, 2016 | 76.79 | 76.84 | 76.53 | 76.78 | 1280 | NASDAQ | RTH | Wed, Jun 22, 2016 | 76.32 | 76.52 | 76.11 | 76.20 | 1279 | NASDAQ | RTH | Tue, Jun 21, 2016 | 76.23 | 76.27 | 76.00 | 76.10 | 1278 | NASDAQ | RTH | Mon, Jun 20, 2016 | 76.15 | 76.70 | 75.99 | 75.99 | 1277 | NASDAQ | RTH | Fri, Jun 17, 2016 | 75.97 | 75.97 | 75.41 | 75.59 | 1276 | NASDAQ | RTH | Thu, Jun 16, 2016 | 75.60 | 75.99 | 75.17 | 75.90 | 1275 | NASDAQ | RTH | Wed, Jun 15, 2016 | 75.85 | 76.33 | 75.63 | 75.71 | 1274 | NASDAQ | RTH | Tue, Jun 14, 2016 | 75.84 | 75.89 | 75.34 | 75.79 | 1273 | NASDAQ | RTH | Mon, Jun 13, 2016 | 76.36 | 76.51 | 76.08 | 76.18 | 1272 | NASDAQ | RTH | Fri, Jun 10, 2016 | 76.46 | 76.70 | 75.92 | 76.54 | 1271 | NASDAQ | RTH | Thu, Jun 9, 2016 | 76.87 | 76.94 | 76.60 | 76.85 | 1270 | NASDAQ | RTH | Wed, Jun 8, 2016 | 76.88 | 77.07 | 76.70 | 77.03 | 1269 | NASDAQ | RTH | Tue, Jun 7, 2016 | 76.99 | 77.22 | 76.83 | 76.90 | 1268 | NASDAQ | RTH | Mon, Jun 6, 2016 | 77.16 | 77.16 | 76.73 | 76.92 | 1267 | NASDAQ | RTH | Fri, Jun 3, 2016 | 77.21 | 77.25 | 76.86 | 77.17 | 1266 | NASDAQ | RTH | Thu, Jun 2, 2016 | 76.87 | 77.40 | 76.72 | 77.40 | 1265 | NASDAQ | RTH | Wed, Jun 1, 2016 | 76.61 | 76.96 | 76.49 | 76.75 | 1264 | NASDAQ | RTH | Tue, May 31, 2016 | 76.56 | 76.76 | 76.36 | 76.61 | 1263 | NASDAQ | RTH | Fri, May 27, 2016 | 76.33 | 76.45 | 76.20 | 76.42 | 1262 | NASDAQ | RTH | Thu, May 26, 2016 | 75.86 | 76.27 | 75.86 | 76.13 | 1261 | NASDAQ | RTH | Wed, May 25, 2016 | 75.73 | 75.89 | 75.60 | 75.70 | 1260 | NASDAQ | RTH | Tue, May 24, 2016 | 75.05 | 75.65 | 75.05 | 75.45 | 1259 | NASDAQ | RTH | Mon, May 23, 2016 | 75.14 | 75.30 | 74.65 | 74.65 | 1258 | NASDAQ | RTH | Fri, May 20, 2016 | 74.95 | 75.54 | 74.95 | 75.30 | 1257 | NASDAQ | RTH | Thu, May 19, 2016 | 74.77 | 75.10 | 74.52 | 75.06 | 1256 | NASDAQ | RTH | Wed, May 18, 2016 | 73.88 | 74.75 | 73.79 | 74.34 | 1255 | NASDAQ | RTH | Tue, May 17, 2016 | 75.85 | 75.92 | 74.62 | 74.76 | 1254 | NASDAQ | RTH | Mon, May 16, 2016 | 74.95 | 76.06 | 74.95 | 75.86 | 1253 | NASDAQ | RTH | Fri, May 13, 2016 | 75.51 | 75.79 | 74.85 | 74.87 | 1252 | NASDAQ | RTH | Thu, May 12, 2016 | 75.89 | 76.05 | 75.49 | 75.77 | 1251 | NASDAQ | RTH | Wed, May 11, 2016 | 76.52 | 76.52 | 75.77 | 75.78 | 1250 | NASDAQ | RTH | Tue, May 10, 2016 | 77.20 | 77.40 | 77.03 | 77.24 | 1249 | NASDAQ | RTH | Mon, May 9, 2016 | 76.21 | 77.14 | 76.20 | 76.91 | 1248 | NASDAQ | RTH | Fri, May 6, 2016 | 75.67 | 76.22 | 75.41 | 76.22 | 1247 | NASDAQ | RTH | Thu, May 5, 2016 | 76.47 | 76.50 | 75.95 | 76.07 | 1246 | NASDAQ | RTH | Wed, May 4, 2016 | 76.34 | 76.85 | 76.34 | 76.67 | 1245 | NASDAQ | RTH | Tue, May 3, 2016 | 76.78 | 77.20 | 76.57 | 76.81 | 1244 | NASDAQ | RTH | Mon, May 2, 2016 | 76.37 | 77.35 | 76.37 | 77.28 | 1243 | NASDAQ | RTH | Fri, Apr 29, 2016 | 76.73 | 76.73 | 75.69 | 76.12 | 1242 | NASDAQ | RTH | Thu, Apr 28, 2016 | 76.91 | 76.91 | 75.60 | 75.75 | 1241 | NASDAQ | RTH | Wed, Apr 27, 2016 | 77.00 | 77.20 | 76.68 | 77.02 | 1240 | NASDAQ | RTH | Tue, Apr 26, 2016 | 77.33 | 77.42 | 76.86 | 76.98 | 1239 | NASDAQ | RTH | Mon, Apr 25, 2016 | 76.86 | 77.21 | 76.68 | 77.09 | 1238 | NASDAQ | RTH | Fri, Apr 22, 2016 | 77.29 | 77.40 | 76.44 | 77.01 | 1237 | NASDAQ | RTH | Thu, Apr 21, 2016 | 77.87 | 78.04 | 77.37 | 77.38 | 1236 | NASDAQ | RTH | Wed, Apr 20, 2016 | 77.85 | 78.14 | 77.57 | 77.84 | 1235 | NASDAQ | RTH | Tue, Apr 19, 2016 | 78.25 | 78.28 | 77.49 | 77.74 | 1234 | NASDAQ | RTH | Mon, Apr 18, 2016 | 77.48 | 78.02 | 77.48 | 78.00 | 1233 | NASDAQ | RTH | Fri, Apr 15, 2016 | 77.14 | 77.65 | 77.10 | 77.58 | 1232 | NASDAQ | RTH | Thu, Apr 14, 2016 | 76.90 | 77.19 | 76.68 | 77.01 | 1231 | NASDAQ | RTH | Wed, Apr 13, 2016 | 76.49 | 77.02 | 76.49 | 76.95 | 1230 | NASDAQ | RTH | Tue, Apr 12, 2016 | 75.41 | 76.15 | 75.29 | 76.15 | 1229 | NASDAQ | RTH | Mon, Apr 11, 2016 | 75.93 | 76.31 | 75.42 | 75.47 | 1228 | NASDAQ | RTH | Fri, Apr 8, 2016 | 76.56 | 76.56 | 75.65 | 75.84 | 1227 | NASDAQ | RTH | Thu, Apr 7, 2016 | 77.15 | 77.15 | 75.98 | 76.16 | 1226 | NASDAQ | RTH | Wed, Apr 6, 2016 | 76.98 | 77.46 | 76.86 | 77.42 | 1225 | NASDAQ | RTH | Tue, Apr 5, 2016 | 77.34 | 77.34 | 77.34 | 76.47 | 1224 | NASDAQ | RTH | Mon, Apr 4, 2016 | 77.70 | 77.83 | 77.23 | 77.34 | 1223 | NASDAQ | RTH | Fri, Apr 1, 2016 | 76.84 | 77.78 | 76.84 | 77.66 | 1222 | NASDAQ | RTH | Thu, Mar 31, 2016 | 77.36 | 77.58 | 77.29 | 77.15 | 1221 | NASDAQ | RTH | Wed, Mar 30, 2016 | 77.13 | 77.67 | 77.13 | 77.44 | 1220 | NASDAQ | RTH | Tue, Mar 29, 2016 | 76.26 | 76.82 | 76.10 | 76.91 | 1219 | NASDAQ | RTH | Mon, Mar 28, 2016 | 76.16 | 76.51 | 76.01 | 76.19 | 1218 | NASDAQ | RTH | Thu, Mar 24, 2016 | 75.50 | 75.99 | 75.50 | 75.99 | 1217 | NASDAQ | RTH | Wed, Mar 23, 2016 | 75.71 | 76.05 | 75.71 | 75.81 | 1216 | NASDAQ | RTH | Tue, Mar 22, 2016 | 75.89 | 76.24 | 75.68 | 75.88 | 1215 | NASDAQ | RTH | Mon, Mar 21, 2016 | 76.02 | 76.26 | 75.65 | 76.03 | 1214 | NASDAQ | RTH | Fri, Mar 18, 2016 | 76.28 | 76.42 | 75.77 | 76.12 | 1213 | NASDAQ | RTH | Thu, Mar 17, 2016 | 75.88 | 75.93 | 75.54 | 75.78 | 1212 | NASDAQ | RTH | Wed, Mar 16, 2016 | 75.76 | 76.41 | 75.51 | 76.16 | 1211 | NASDAQ | RTH | Tue, Mar 15, 2016 | 76.23 | 76.23 | 76.23 | 75.94 | 1210 | NASDAQ | RTH | Mon, Mar 14, 2016 | 76.02 | 76.24 | 76.02 | 76.24 | 1209 | NASDAQ | RTH | Fri, Mar 11, 2016 | 75.03 | 75.03 | 75.03 | 76.09 | 1208 | NASDAQ | RTH | Thu, Mar 10, 2016 | 74.85 | 74.85 | 74.85 | 75.03 | 1207 | NASDAQ | RTH | Wed, Mar 9, 2016 | 74.44 | 75.00 | 74.44 | 74.85 | 1206 | NASDAQ | RTH | Tue, Mar 8, 2016 | 74.26 | 75.25 | 74.26 | 74.59 | 1205 | NASDAQ | RTH | Mon, Mar 7, 2016 | 74.44 | 75.16 | 74.25 | 74.60 | 1204 | NASDAQ | RTH | Fri, Mar 4, 2016 | 74.83 | 75.15 | 74.51 | 74.79 | 1203 | NASDAQ | RTH | Thu, Mar 3, 2016 | 74.95 | 74.95 | 74.95 | 74.73 | 1202 | NASDAQ | RTH | Wed, Mar 2, 2016 | 74.81 | 75.06 | 74.62 | 74.95 | 1201 | NASDAQ | RTH | Tue, Mar 1, 2016 | 73.94 | 74.80 | 73.73 | 74.76 | 1200 | NASDAQ | RTH | Mon, Feb 29, 2016 | 73.62 | 74.21 | 73.31 | 73.31 | 1199 | NASDAQ | RTH | Fri, Feb 26, 2016 | 74.31 | 74.31 | 73.58 | 73.75 | 1198 | NASDAQ | RTH | Thu, Feb 25, 2016 | 73.46 | 74.00 | 73.05 | 74.00 | 1197 | NASDAQ | RTH | Wed, Feb 24, 2016 | 72.06 | 73.41 | 71.75 | 73.33 | 1196 | NASDAQ | RTH | Tue, Feb 23, 2016 | 72.99 | 72.99 | 72.23 | 72.71 | 1195 | NASDAQ | RTH | Mon, Feb 22, 2016 | 72.29 | 72.81 | 72.10 | 72.70 | 1194 | NASDAQ | RTH | Fri, Feb 19, 2016 | 70.98 | 71.73 | 70.44 | 71.73 | 1193 | NASDAQ | RTH | Thu, Feb 18, 2016 | 71.70 | 71.72 | 71.03 | 71.37 | 1192 | NASDAQ | RTH | Wed, Feb 17, 2016 | 71.41 | 72.24 | 71.34 | 72.00 | 1191 | NASDAQ | RTH | Tue, Feb 16, 2016 | 70.59 | 71.17 | 70.23 | 70.95 | 1190 | NASDAQ | RTH | Fri, Feb 12, 2016 | 68.78 | 69.55 | 68.53 | 69.53 | 1189 | NASDAQ | RTH | Thu, Feb 11, 2016 | 67.82 | 68.52 | 67.37 | 68.18 | 1188 | NASDAQ | RTH | Wed, Feb 10, 2016 | 68.65 | 69.57 | 68.46 | 68.52 | 1187 | NASDAQ | RTH | Tue, Feb 9, 2016 | 67.15 | 68.68 | 67.15 | 68.13 | 1186 | NASDAQ | RTH | Mon, Feb 8, 2016 | 68.22 | 68.42 | 66.92 | 68.01 | 1185 | NASDAQ | RTH | Fri, Feb 5, 2016 | 70.58 | 70.61 | 68.95 | 69.14 | 1184 | NASDAQ | RTH | Thu, Feb 4, 2016 | 70.86 | 71.31 | 70.19 | 70.90 | 1183 | NASDAQ | RTH | Wed, Feb 3, 2016 | 72.97 | 72.97 | 70.73 | 71.56 | 1182 | NASDAQ | RTH | Tue, Feb 2, 2016 | 73.40 | 73.55 | 72.52 | 72.69 | 1181 | NASDAQ | RTH | Mon, Feb 1, 2016 | 72.92 | 74.14 | 72.92 | 73.83 | 1180 | NASDAQ | RTH | Fri, Jan 29, 2016 | 71.99 | 73.49 | 71.99 | 73.44 | 1179 | NASDAQ | RTH | Thu, Jan 28, 2016 | 72.93 | 72.95 | 71.75 | 72.80 | 1178 | NASDAQ | RTH | Wed, Jan 27, 2016 | 72.83 | 73.33 | 71.70 | 72.14 | 1177 | NASDAQ | RTH | Tue, Jan 26, 2016 | 72.56 | 73.14 | 72.25 | 72.88 | 1176 | NASDAQ | RTH | Mon, Jan 25, 2016 | 72.87 | 73.10 | 72.30 | 72.31 | 1175 | NASDAQ | RTH | Fri, Jan 22, 2016 | 72.59 | 73.06 | 72.48 | 72.93 | 1174 | NASDAQ | RTH | Thu, Jan 21, 2016 | 71.14 | 72.30 | 70.93 | 71.58 | 1173 | NASDAQ | RTH | Wed, Jan 20, 2016 | 70.90 | 71.48 | 69.06 | 70.91 | 1172 | NASDAQ | RTH | Tue, Jan 19, 2016 | 72.19 | 72.48 | 71.24 | 71.87 | 1171 | NASDAQ | RTH | Fri, Jan 15, 2016 | 70.80 | 71.79 | 70.13 | 71.45 | 1170 | NASDAQ | RTH | Thu, Jan 14, 2016 | 72.07 | 73.16 | 71.09 | 72.57 | 1169 | NASDAQ | RTH | Wed, Jan 13, 2016 | 74.59 | 74.59 | 71.83 | 71.91 | 1168 | NASDAQ | RTH | Tue, Jan 12, 2016 | 74.47 | 74.72 | 73.70 | 74.46 | 1167 | NASDAQ | RTH | Mon, Jan 11, 2016 | 73.68 | 74.11 | 72.76 | 73.75 | 1166 | NASDAQ | RTH | Fri, Jan 8, 2016 | 75.35 | 75.40 | 73.50 | 73.64 | 1165 | NASDAQ | RTH | Thu, Jan 7, 2016 | 74.92 | 76.05 | 74.50 | 74.93 | 1164 | NASDAQ | RTH | Wed, Jan 6, 2016 | 75.92 | 76.54 | 75.58 | 76.09 | 1163 | NASDAQ | RTH | Tue, Jan 5, 2016 | 76.68 | 77.03 | 76.39 | 76.87 | 1162 | NASDAQ | RTH | Mon, Jan 4, 2016 | 76.44 | 76.48 | 75.66 | 76.35 | 1161 | NASDAQ | RTH | Thu, Dec 31, 2015 | 78.61 | 78.61 | 77.72 | 77.72 | 1160 | NASDAQ | RTH | Wed, Dec 30, 2015 | 78.81 | 78.98 | 78.49 | 78.54 | 1159 | NASDAQ | RTH | Tue, Dec 29, 2015 | 78.37 | 79.14 | 78.37 | 78.98 | 1158 | NASDAQ | RTH | Mon, Dec 28, 2015 | 77.82 | 78.01 | 77.61 | 77.97 | 1157 | NASDAQ | RTH | Thu, Dec 24, 2015 | 77.96 | 78.15 | 77.87 | 77.96 | 1156 | NASDAQ | RTH | Wed, Dec 23, 2015 | 77.87 | 78.12 | 77.75 | 78.03 | 1155 | NASDAQ | RTH | Tue, Dec 22, 2015 | 77.07 | 77.74 | 76.91 | 77.61 | 1154 | NASDAQ | RTH | Mon, Dec 21, 2015 | 76.72 | 76.86 | 76.25 | 76.86 | 1153 | NASDAQ | RTH | Fri, Dec 18, 2015 | 78.53 | 78.53 | 77.91 | 78.05 | 1152 | NASDAQ | RTH | Thu, Dec 17, 2015 | 79.88 | 80.10 | 78.70 | 78.70 | 1151 | NASDAQ | RTH | Wed, Dec 16, 2015 | 79.02 | 79.92 | 78.55 | 79.77 | 1150 | NASDAQ | RTH | Tue, Dec 15, 2015 | 79.22 | 79.53 | 78.32 | 78.42 | 1149 | NASDAQ | RTH | Mon, Dec 14, 2015 | 77.79 | 78.63 | 77.40 | 78.61 | 1148 | NASDAQ | RTH | Fri, Dec 11, 2015 | 78.04 | 78.32 | 77.65 | 77.72 | 1147 | NASDAQ | RTH | Thu, Dec 10, 2015 | 78.79 | 79.34 | 78.71 | 78.88 | 1146 | NASDAQ | RTH | Wed, Dec 9, 2015 | 79.28 | 79.79 | 78.23 | 78.64 | 1145 | NASDAQ | RTH | Tue, Dec 8, 2015 | 78.83 | 79.74 | 78.78 | 79.59 | 1144 | NASDAQ | RTH | Mon, Dec 7, 2015 | 79.43 | 79.57 | 79.04 | 79.48 | 1143 | NASDAQ | RTH | Fri, Dec 4, 2015 | 78.20 | 79.44 | 78.15 | 79.38 | 1142 | NASDAQ | RTH | Thu, Dec 3, 2015 | 78.73 | 78.98 | 77.73 | 78.06 | 1141 | NASDAQ | RTH | Wed, Dec 2, 2015 | 78.72 | 79.04 | 78.25 | 78.34 | 1140 | NASDAQ | RTH | Tue, Dec 1, 2015 | 78.38 | 78.77 | 78.14 | 78.73 | 1139 | NASDAQ | RTH | Mon, Nov 30, 2015 | 78.86 | 79.00 | 77.80 | 78.02 | 1138 | NASDAQ | RTH | Fri, Nov 27, 2015 | 78.65 | 78.84 | 78.44 | 78.66 | 1137 | NASDAQ | RTH | Wed, Nov 25, 2015 | 78.31 | 78.82 | 78.30 | 78.59 | 1136 | NASDAQ | RTH | Tue, Nov 24, 2015 | 77.64 | 78.43 | 77.54 | 78.19 | 1135 | NASDAQ | RTH | Mon, Nov 23, 2015 | 77.48 | 78.24 | 77.42 | 78.10 | 1134 | NASDAQ | RTH | Fri, Nov 20, 2015 | 77.07 | 77.45 | 77.07 | 77.42 | 1133 | NASDAQ | RTH | Thu, Nov 19, 2015 | 76.80 | 77.04 | 76.48 | 76.48 | 1132 | NASDAQ | RTH | Wed, Nov 18, 2015 | 76.13 | 76.92 | 75.77 | 76.86 | 1131 | NASDAQ | RTH | Tue, Nov 17, 2015 | 76.11 | 76.69 | 75.59 | 75.93 | 1130 | NASDAQ | RTH | Mon, Nov 16, 2015 | 73.64 | 75.08 | 73.64 | 75.02 | 1129 | NASDAQ | RTH | Fri, Nov 13, 2015 | 75.18 | 75.18 | 73.71 | 73.80 | 1128 | NASDAQ | RTH | Thu, Nov 12, 2015 | 76.22 | 76.51 | 75.95 | 75.96 | 1127 | NASDAQ | RTH | Wed, Nov 11, 2015 | 77.39 | 77.39 | 76.40 | 76.45 | 1126 | NASDAQ | RTH | Tue, Nov 10, 2015 | 76.95 | 77.53 | 76.86 | 77.52 | 1125 | NASDAQ | RTH | Mon, Nov 9, 2015 | 78.02 | 78.02 | 76.54 | 77.11 | 1124 | NASDAQ | RTH | Fri, Nov 6, 2015 | 78.17 | 78.40 | 77.74 | 78.21 | 1123 | NASDAQ | RTH | Thu, Nov 5, 2015 | 77.87 | 78.38 | 77.64 | 78.31 | 1122 | NASDAQ | RTH | Wed, Nov 4, 2015 | 78.37 | 78.40 | 77.60 | 77.91 | 1121 | NASDAQ | RTH | Tue, Nov 3, 2015 | 77.61 | 78.25 | 77.53 | 78.06 | 1120 | NASDAQ | RTH | Mon, Nov 2, 2015 | 77.11 | 77.60 | 76.63 | 77.57 | 1119 | NASDAQ | RTH | Fri, Oct 30, 2015 | 76.84 | 77.29 | 76.73 | 77.00 | 1118 | NASDAQ | RTH | Thu, Oct 29, 2015 | 76.93 | 77.18 | 76.59 | 77.12 | 1117 | NASDAQ | RTH | Wed, Oct 28, 2015 | 77.08 | 77.08 | 76.15 | 76.92 | 1116 | NASDAQ | RTH | Tue, Oct 27, 2015 | 76.68 | 76.98 | 76.49 | 76.98 | 1115 | NASDAQ | RTH | Mon, Oct 26, 2015 | 76.32 | 76.93 | 76.32 | 76.74 | 1114 | NASDAQ | RTH | Fri, Oct 23, 2015 | 77.60 | 77.60 | 76.05 | 76.45 | 1113 | NASDAQ | RTH | Thu, Oct 22, 2015 | 76.05 | 76.32 | 75.83 | 76.17 | 1112 | NASDAQ | RTH | Wed, Oct 21, 2015 | 76.05 | 76.21 | 75.43 | 75.65 | 1111 | NASDAQ | RTH | Tue, Oct 20, 2015 | 76.19 | 76.29 | 75.71 | 75.82 | 1110 | NASDAQ | RTH | Mon, Oct 19, 2015 | 75.87 | 76.39 | 75.87 | 76.34 | 1109 | NASDAQ | RTH | Fri, Oct 16, 2015 | 75.62 | 76.07 | 75.56 | 76.07 | 1108 | NASDAQ | RTH | Thu, Oct 15, 2015 | 74.66 | 75.47 | 74.45 | 75.44 | 1107 | NASDAQ | RTH | Wed, Oct 14, 2015 | 76.27 | 76.39 | 74.23 | 74.39 | 1106 | NASDAQ | RTH | Tue, Oct 13, 2015 | 76.48 | 76.90 | 76.17 | 76.19 | 1105 | NASDAQ | RTH | Mon, Oct 12, 2015 | 76.29 | 76.90 | 76.29 | 76.84 | 1104 | NASDAQ | RTH | Fri, Oct 9, 2015 | 75.86 | 76.33 | 75.61 | 76.28 | 1103 | NASDAQ | RTH | Thu, Oct 8, 2015 | 75.27 | 75.94 | 75.01 | 75.84 | 1102 | NASDAQ | RTH | Wed, Oct 7, 2015 | 75.52 | 75.65 | 74.88 | 75.44 | 1101 | NASDAQ | RTH | Tue, Oct 6, 2015 | 76.12 | 76.16 | 74.66 | 75.06 | 1100 | NASDAQ | RTH | Mon, Oct 5, 2015 | 75.63 | 76.28 | 75.62 | 76.24 | 1099 | NASDAQ | RTH | Fri, Oct 2, 2015 | 73.10 | 75.19 | 72.83 | 75.19 | 1098 | NASDAQ | RTH | Thu, Oct 1, 2015 | 73.67 | 73.97 | 72.96 | 73.97 | 1097 | NASDAQ | RTH | Wed, Sep 30, 2015 | 73.07 | 73.65 | 72.78 | 73.54 | 1096 | NASDAQ | RTH | Tue, Sep 29, 2015 | 72.73 | 73.13 | 71.87 | 72.38 | 1095 | NASDAQ | RTH | Mon, Sep 28, 2015 | 74.17 | 74.22 | 72.31 | 72.66 | 1094 | NASDAQ | RTH | Fri, Sep 25, 2015 | 75.36 | 75.59 | 74.26 | 74.57 | 1093 | NASDAQ | RTH | Thu, Sep 24, 2015 | 74.51 | 74.92 | 74.09 | 74.92 | 1092 | NASDAQ | RTH | Wed, Sep 23, 2015 | 75.09 | 75.14 | 74.67 | 75.10 | 1091 | NASDAQ | RTH | Tue, Sep 22, 2015 | 74.93 | 75.11 | 74.45 | 75.09 | 1090 | NASDAQ | RTH | Mon, Sep 21, 2015 | 75.61 | 76.26 | 75.24 | 75.80 | 1089 | NASDAQ | RTH | Fri, Sep 18, 2015 | 75.64 | 76.24 | 75.11 | 75.19 | 1088 | NASDAQ | RTH | Thu, Sep 17, 2015 | 76.25 | 77.44 | 76.25 | 76.52 | 1087 | NASDAQ | RTH | Wed, Sep 16, 2015 | 75.77 | 76.39 | 75.54 | 76.37 | 1086 | NASDAQ | RTH | Tue, Sep 15, 2015 | 75.50 | 76.04 | 75.00 | 75.76 | 1085 | NASDAQ | RTH | Mon, Sep 14, 2015 | 75.86 | 75.86 | 75.18 | 75.37 | 1084 | NASDAQ | RTH | Fri, Sep 11, 2015 | 75.00 | 75.83 | 74.89 | 75.83 | 1083 | NASDAQ | RTH | Thu, Sep 10, 2015 | 74.52 | 75.47 | 74.52 | 74.95 | 1082 | NASDAQ | RTH | Wed, Sep 9, 2015 | 76.34 | 76.44 | 74.60 | 74.69 | 1081 | NASDAQ | RTH | Tue, Sep 8, 2015 | 75.06 | 75.78 | 74.79 | 75.75 | 1080 | NASDAQ | RTH | Fri, Sep 4, 2015 | 74.18 | 74.29 | 73.53 | 74.11 | 1079 | NASDAQ | RTH | Thu, Sep 3, 2015 | 74.91 | 75.66 | 74.58 | 74.98 | 1078 | NASDAQ | RTH | Wed, Sep 2, 2015 | 74.01 | 74.65 | 73.71 | 74.65 | 1077 | NASDAQ | RTH | Tue, Sep 1, 2015 | 73.38 | 74.20 | 73.03 | 73.28 | 1076 | NASDAQ | RTH | Mon, Aug 31, 2015 | 75.01 | 75.12 | 74.47 | 74.84 | 1075 | NASDAQ | RTH | Fri, Aug 28, 2015 | 75.27 | 75.56 | 74.81 | 75.15 | 1074 | NASDAQ | RTH | Thu, Aug 27, 2015 | 75.13 | 75.76 | 74.35 | 75.54 | 1073 | NASDAQ | RTH | Wed, Aug 26, 2015 | 72.41 | 74.41 | 71.89 | 74.39 | 1072 | NASDAQ | RTH | Tue, Aug 25, 2015 | 72.73 | 74.26 | 71.43 | 71.49 | 1071 | NASDAQ | RTH | Mon, Aug 24, 2015 | 73.88 | 73.94 | 66.66 | 72.01 | 1070 | NASDAQ | RTH | Fri, Aug 21, 2015 | 76.65 | 76.81 | 74.56 | 74.62 | 1069 | NASDAQ | RTH | Thu, Aug 20, 2015 | 78.04 | 78.30 | 77.37 | 77.41 | 1068 | NASDAQ | RTH | Wed, Aug 19, 2015 | 78.72 | 78.97 | 77.97 | 78.51 | 1067 | NASDAQ | RTH | Tue, Aug 18, 2015 | 78.56 | 79.11 | 78.56 | 78.86 | 1066 | NASDAQ | RTH | Mon, Aug 17, 2015 | 78.05 | 78.55 | 77.63 | 78.54 | 1065 | NASDAQ | RTH | Fri, Aug 14, 2015 | 77.78 | 78.28 | 77.76 | 78.26 | 1064 | NASDAQ | RTH | Thu, Aug 13, 2015 | 77.78 | 78.33 | 77.70 | 77.86 | 1063 | NASDAQ | RTH | Wed, Aug 12, 2015 | 77.31 | 77.89 | 76.56 | 77.81 | 1062 | NASDAQ | RTH | Tue, Aug 11, 2015 | 77.45 | 78.16 | 77.45 | 77.88 | 1061 | NASDAQ | RTH | Mon, Aug 10, 2015 | 77.88 | 78.21 | 77.83 | 77.86 | 1060 | NASDAQ | RTH | Fri, Aug 7, 2015 | 77.87 | 77.87 | 76.97 | 77.40 | 1059 | NASDAQ | RTH | Thu, Aug 6, 2015 | 79.16 | 79.20 | 77.79 | 77.95 | 1058 | NASDAQ | RTH | Wed, Aug 5, 2015 | 78.87 | 79.25 | 78.87 | 79.15 | 1057 | NASDAQ | RTH | Tue, Aug 4, 2015 | 78.39 | 78.65 | 78.14 | 78.44 | 1056 | NASDAQ | RTH | Mon, Aug 3, 2015 | 78.82 | 78.88 | 78.23 | 78.57 | 1055 | NASDAQ | RTH | Fri, Jul 31, 2015 | 78.75 | 79.01 | 78.54 | 78.82 | 1054 | NASDAQ | RTH | Thu, Jul 30, 2015 | 78.34 | 78.67 | 78.01 | 78.61 | 1053 | NASDAQ | RTH | Wed, Jul 29, 2015 | 78.33 | 78.91 | 78.33 | 78.79 | 1052 | NASDAQ | RTH | Tue, Jul 28, 2015 | 78.06 | 78.24 | 77.46 | 78.17 | 1051 | NASDAQ | RTH | Mon, Jul 27, 2015 | 77.66 | 78.11 | 77.55 | 77.70 | 1050 | NASDAQ | RTH | Fri, Jul 24, 2015 | 79.20 | 79.50 | 78.00 | 78.17 | 1049 | NASDAQ | RTH | Thu, Jul 23, 2015 | 78.63 | 78.63 | 77.68 | 77.78 | 1048 | NASDAQ | RTH | Wed, Jul 22, 2015 | 78.04 | 78.70 | 78.04 | 78.55 | 1047 | NASDAQ | RTH | Tue, Jul 21, 2015 | 78.37 | 78.42 | 77.83 | 78.09 | 1046 | NASDAQ | RTH | Mon, Jul 20, 2015 | 78.43 | 78.59 | 78.16 | 78.42 | 1045 | NASDAQ | RTH | Fri, Jul 17, 2015 | 78.45 | 78.45 | 78.22 | 78.32 | 1044 | NASDAQ | RTH | Thu, Jul 16, 2015 | 78.25 | 78.56 | 77.95 | 78.56 | 1043 | NASDAQ | RTH | Wed, Jul 15, 2015 | 77.75 | 78.09 | 77.52 | 77.90 | 1042 | NASDAQ | RTH | Tue, Jul 14, 2015 | 77.64 | 77.89 | 77.46 | 77.80 | 1041 | NASDAQ | RTH | Mon, Jul 13, 2015 | 77.03 | 77.62 | 76.91 | 77.59 | 1040 | NASDAQ | RTH | Fri, Jul 10, 2015 | 76.35 | 76.85 | 76.35 | 76.65 | 1039 | NASDAQ | RTH | Thu, Jul 9, 2015 | 76.02 | 76.98 | 75.59 | 75.63 | 1038 | NASDAQ | RTH | Wed, Jul 8, 2015 | 75.72 | 75.91 | 75.23 | 75.27 | 1037 | NASDAQ | RTH | Tue, Jul 7, 2015 | 75.38 | 76.29 | 74.81 | 76.23 | 1036 | NASDAQ | RTH | Mon, Jul 6, 2015 | 74.66 | 75.51 | 74.47 | 75.21 | 1035 | NASDAQ | RTH | Thu, Jul 2, 2015 | 75.46 | 75.56 | 75.04 | 75.20 | 1034 | NASDAQ | RTH | Wed, Jul 1, 2015 | 75.25 | 75.43 | 74.98 | 75.43 | 1033 | NASDAQ | RTH | Tue, Jun 30, 2015 | 75.20 | 75.20 | 74.51 | 74.68 | 1032 | NASDAQ | RTH | Mon, Jun 29, 2015 | 75.57 | 75.87 | 74.62 | 74.67 | 1031 | NASDAQ | RTH | Fri, Jun 26, 2015 | 76.23 | 76.49 | 76.06 | 76.18 | 1030 | NASDAQ | RTH | Thu, Jun 25, 2015 | 76.44 | 76.50 | 76.06 | 76.06 | 1029 | NASDAQ | RTH | Wed, Jun 24, 2015 | 76.78 | 76.97 | 76.34 | 76.34 | 1028 | NASDAQ | RTH | Tue, Jun 23, 2015 | 76.81 | 77.00 | 76.80 | 76.98 | 1027 | NASDAQ | RTH | Mon, Jun 22, 2015 | 77.01 | 77.07 | 76.68 | 76.73 | 1026 | NASDAQ | RTH | Fri, Jun 19, 2015 | 76.72 | 76.96 | 76.56 | 76.61 | 1025 | NASDAQ | RTH | Thu, Jun 18, 2015 | 75.91 | 76.82 | 75.91 | 76.61 | 1024 | NASDAQ | RTH | Wed, Jun 17, 2015 | 75.64 | 75.88 | 75.28 | 75.66 | 1023 | NASDAQ | RTH | Tue, Jun 16, 2015 | 74.95 | 75.41 | 74.95 | 75.37 | 1022 | NASDAQ | RTH | Mon, Jun 15, 2015 | 75.01 | 75.12 | 74.68 | 74.94 | 1021 | NASDAQ | RTH | Fri, Jun 12, 2015 | 75.39 | 75.47 | 75.19 | 75.25 | 1020 | NASDAQ | RTH | Thu, Jun 11, 2015 | 75.48 | 75.92 | 75.48 | 75.57 | 1019 | NASDAQ | RTH | Wed, Jun 10, 2015 | 74.89 | 75.38 | 74.71 | 75.31 | 1018 | NASDAQ | RTH | Tue, Jun 9, 2015 | 74.58 | 74.70 | 74.25 | 74.56 | 1017 | NASDAQ | RTH | Mon, Jun 8, 2015 | 74.96 | 74.98 | 74.54 | 74.54 | 1016 | NASDAQ | RTH | Fri, Jun 5, 2015 | 75.57 | 75.60 | 74.96 | 74.99 | 1015 | NASDAQ | RTH | Thu, Jun 4, 2015 | 76.02 | 76.23 | 75.51 | 75.61 | 1014 | NASDAQ | RTH | Wed, Jun 3, 2015 | 75.99 | 76.59 | 75.68 | 76.59 | 1013 | NASDAQ | RTH | Tue, Jun 2, 2015 | 75.59 | 76.05 | 75.35 | 75.73 | 1012 | NASDAQ | RTH | Mon, Jun 1, 2015 | 75.63 | 75.94 | 75.26 | 75.63 | 1011 | NASDAQ | RTH | Fri, May 29, 2015 | 75.98 | 76.02 | 75.49 | 75.59 | 1010 | NASDAQ | RTH | Thu, May 28, 2015 | 76.10 | 76.21 | 75.94 | 76.03 | 1009 | NASDAQ | RTH | Wed, May 27, 2015 | 75.77 | 76.34 | 75.68 | 76.23 | 1008 | NASDAQ | RTH | Tue, May 26, 2015 | 76.18 | 76.37 | 75.51 | 75.64 | 1007 | NASDAQ | RTH | Fri, May 22, 2015 | 76.57 | 76.57 | 76.25 | 76.31 | 1006 | NASDAQ | RTH | Thu, May 21, 2015 | 76.10 | 76.85 | 76.06 | 76.51 | 1005 | NASDAQ | RTH | Wed, May 20, 2015 | 76.44 | 76.44 | 76.04 | 76.10 | 1004 | NASDAQ | RTH | Tue, May 19, 2015 | 77.19 | 77.26 | 76.50 | 76.55 | 1003 | NASDAQ | RTH | Mon, May 18, 2015 | 76.71 | 77.09 | 76.56 | 76.98 | 1002 | NASDAQ | RTH | Fri, May 15, 2015 | 76.04 | 76.67 | 76.04 | 76.67 | 1001 | NASDAQ | RTH | Thu, May 14, 2015 | 75.99 | 76.16 | 75.52 | 76.08 | 1000 | NASDAQ | RTH | Wed, May 13, 2015 | 76.43 | 76.57 | 75.80 | 75.93 | 999 | NASDAQ | RTH | Tue, May 12, 2015 | 76.10 | 76.60 | 75.89 | 76.37 | 998 | NASDAQ | RTH | Mon, May 11, 2015 | 76.65 | 76.94 | 76.42 | 76.44 | 997 | NASDAQ | RTH | Fri, May 8, 2015 | 76.33 | 77.00 | 76.33 | 76.69 | 996 | NASDAQ | RTH | Thu, May 7, 2015 | 75.04 | 75.96 | 75.04 | 75.70 | 995 | NASDAQ | RTH | Wed, May 6, 2015 | 75.34 | 75.38 | 74.86 | 75.26 | 994 | NASDAQ | RTH | Tue, May 5, 2015 | 75.84 | 75.94 | 75.12 | 75.14 | 993 | NASDAQ | RTH | Mon, May 4, 2015 | 76.03 | 76.34 | 75.93 | 76.03 | 992 | NASDAQ | RTH | Fri, May 1, 2015 | 75.14 | 75.85 | 75.13 | 75.83 | 991 | NASDAQ | RTH | Thu, Apr 30, 2015 | 75.63 | 75.90 | 74.64 | 74.91 | 990 | NASDAQ | RTH | Wed, Apr 29, 2015 | 76.36 | 76.39 | 75.38 | 75.60 | 989 | NASDAQ | RTH | Tue, Apr 28, 2015 | 76.84 | 76.98 | 76.25 | 76.64 | 988 | NASDAQ | RTH | Mon, Apr 27, 2015 | 78.03 | 78.03 | 76.89 | 76.94 | 987 | NASDAQ | RTH | Fri, Apr 24, 2015 | 77.54 | 78.09 | 77.54 | 77.90 | 986 | NASDAQ | RTH | Thu, Apr 23, 2015 | 76.45 | 76.95 | 76.39 | 76.78 | 985 | NASDAQ | RTH | Wed, Apr 22, 2015 | 76.66 | 76.66 | 76.11 | 76.47 | 984 | NASDAQ | RTH | Tue, Apr 21, 2015 | 76.49 | 76.72 | 76.38 | 76.52 | 983 | NASDAQ | RTH | Mon, Apr 20, 2015 | 75.94 | 76.38 | 75.94 | 76.22 | 982 | NASDAQ | RTH | Fri, Apr 17, 2015 | 76.46 | 76.46 | 75.28 | 75.54 | 981 | NASDAQ | RTH | Thu, Apr 16, 2015 | 76.98 | 77.12 | 76.73 | 76.79 | 980 | NASDAQ | RTH | Wed, Apr 15, 2015 | 77.62 | 77.83 | 77.01 | 77.01 | 979 | NASDAQ | RTH | Tue, Apr 14, 2015 | 77.59 | 77.59 | 76.96 | 77.45 | 978 | NASDAQ | RTH | Mon, Apr 13, 2015 | 78.03 | 78.22 | 77.56 | 77.59 | 977 | NASDAQ | RTH | Fri, Apr 10, 2015 | 77.97 | 78.08 | 77.72 | 78.06 | 976 | NASDAQ | RTH | Thu, Apr 9, 2015 | 77.91 | 78.18 | 77.37 | 77.85 | 975 | NASDAQ | RTH | Wed, Apr 8, 2015 | 77.38 | 77.91 | 77.38 | 77.91 | 974 | NASDAQ | RTH | Tue, Apr 7, 2015 | 77.91 | 78.13 | 77.29 | 77.30 | 973 | NASDAQ | RTH | Mon, Apr 6, 2015 | 77.05 | 78.05 | 76.90 | 77.85 | 972 | NASDAQ | RTH | Thu, Apr 2, 2015 | 77.07 | 77.54 | 76.81 | 77.39 | 971 | NASDAQ | RTH | Wed, Apr 1, 2015 | 77.43 | 77.43 | 76.46 | 76.76 | 970 | NASDAQ | RTH | Tue, Mar 31, 2015 | 77.59 | 78.23 | 77.47 | 77.48 | 969 | NASDAQ | RTH | Mon, Mar 30, 2015 | 77.35 | 77.95 | 77.20 | 77.84 | 968 | NASDAQ | RTH | Fri, Mar 27, 2015 | 76.47 | 77.10 | 76.47 | 76.94 | 967 | NASDAQ | RTH | Thu, Mar 26, 2015 | 76.58 | 76.89 | 76.08 | 76.47 | 966 | NASDAQ | RTH | Wed, Mar 25, 2015 | 78.29 | 78.35 | 76.96 | 77.02 | 965 | NASDAQ | RTH | Tue, Mar 24, 2015 | 78.18 | 78.59 | 78.00 | 78.13 | 964 | NASDAQ | RTH | Mon, Mar 23, 2015 | 78.19 | 78.75 | 78.19 | 78.19 | 963 | NASDAQ | RTH | Fri, Mar 20, 2015 | 77.69 | 78.45 | 77.63 | 78.25 | 962 | NASDAQ | RTH | Thu, Mar 19, 2015 | 77.49 | 77.56 | 77.22 | 77.41 | 961 | NASDAQ | RTH | Wed, Mar 18, 2015 | 77.10 | 77.80 | 76.31 | 77.57 | 960 | NASDAQ | RTH | Tue, Mar 17, 2015 | 77.47 | 77.47 | 77.12 | 77.27 | 959 | NASDAQ | RTH | Mon, Mar 16, 2015 | 76.84 | 77.71 | 76.84 | 77.71 | 958 | NASDAQ | RTH | Fri, Mar 13, 2015 | 76.85 | 77.04 | 76.17 | 76.59 | 957 | NASDAQ | RTH | Thu, Mar 12, 2015 | 75.76 | 76.94 | 75.76 | 76.88 | 956 | NASDAQ | RTH | Wed, Mar 11, 2015 | 75.77 | 75.87 | 75.46 | 75.51 | 955 | NASDAQ | RTH | Tue, Mar 10, 2015 | 76.07 | 76.07 | 75.59 | 75.69 | 954 | NASDAQ | RTH | Mon, Mar 9, 2015 | 76.18 | 76.62 | 76.08 | 76.56 | 953 | NASDAQ | RTH | Fri, Mar 6, 2015 | 76.70 | 76.72 | 75.91 | 76.05 | 952 | NASDAQ | RTH | Thu, Mar 5, 2015 | 76.77 | 77.05 | 76.68 | 76.98 | 951 | NASDAQ | RTH | Wed, Mar 4, 2015 | 76.41 | 76.52 | 76.00 | 76.34 | 950 | NASDAQ | RTH | Tue, Mar 3, 2015 | 76.84 | 76.89 | 76.18 | 76.65 | 949 | NASDAQ | RTH | Mon, Mar 2, 2015 | 76.58 | 77.05 | 76.58 | 76.99 | 948 | NASDAQ | RTH | Fri, Feb 27, 2015 | 76.39 | 76.85 | 76.39 | 76.55 | 947 | NASDAQ | RTH | Thu, Feb 26, 2015 | 76.39 | 76.50 | 76.15 | 76.35 | 946 | NASDAQ | RTH | Wed, Feb 25, 2015 | 76.38 | 76.70 | 76.15 | 76.44 | 945 | NASDAQ | RTH | Tue, Feb 24, 2015 | 76.47 | 76.47 | 76.00 | 76.31 | 944 | NASDAQ | RTH | Mon, Feb 23, 2015 | 75.95 | 76.19 | 75.84 | 76.10 | 943 | NASDAQ | RTH | Fri, Feb 20, 2015 | 75.01 | 75.87 | 74.90 | 75.85 | 942 | NASDAQ | RTH | Thu, Feb 19, 2015 | 75.59 | 75.71 | 75.11 | 75.18 | 941 | NASDAQ | RTH | Wed, Feb 18, 2015 | 75.56 | 75.77 | 75.42 | 75.77 | 940 | NASDAQ | RTH | Tue, Feb 17, 2015 | 75.63 | 75.73 | 75.12 | 75.66 | 939 | NASDAQ | RTH | Fri, Feb 13, 2015 | 75.79 | 75.88 | 75.49 | 75.72 | 938 | NASDAQ | RTH | Thu, Feb 12, 2015 | 75.42 | 75.76 | 75.20 | 75.72 | 937 | NASDAQ | RTH | Wed, Feb 11, 2015 | 74.95 | 75.39 | 74.95 | 75.25 | 936 | NASDAQ | RTH | Tue, Feb 10, 2015 | 74.64 | 75.12 | 74.43 | 75.07 | 935 | NASDAQ | RTH | Mon, Feb 9, 2015 | 74.68 | 74.74 | 74.08 | 74.21 | 934 | NASDAQ | RTH | Fri, Feb 6, 2015 | 74.77 | 75.26 | 74.61 | 74.88 | 933 | NASDAQ | RTH | Thu, Feb 5, 2015 | 74.30 | 74.65 | 74.20 | 74.58 | 932 | NASDAQ | RTH | Wed, Feb 4, 2015 | 73.62 | 74.49 | 73.29 | 74.06 | 931 | NASDAQ | RTH | Tue, Feb 3, 2015 | 73.08 | 73.85 | 72.84 | 73.85 | 930 | NASDAQ | RTH | Mon, Feb 2, 2015 | 71.96 | 72.63 | 70.97 | 72.62 | 929 | NASDAQ | RTH | Fri, Jan 30, 2015 | 72.85 | 73.10 | 72.00 | 72.05 | 928 | NASDAQ | RTH | Thu, Jan 29, 2015 | 72.18 | 72.68 | 71.64 | 72.66 | 927 | NASDAQ | RTH | Wed, Jan 28, 2015 | 72.91 | 73.22 | 71.87 | 71.99 | 926 | NASDAQ | RTH | Tue, Jan 27, 2015 | 72.31 | 72.83 | 72.09 | 72.52 | 925 | NASDAQ | RTH | Mon, Jan 26, 2015 | 72.91 | 72.99 | 72.39 | 72.98 | 924 | NASDAQ | RTH | Fri, Jan 23, 2015 | 72.47 | 72.98 | 72.45 | 72.61 | 923 | NASDAQ | RTH | Thu, Jan 22, 2015 | 71.36 | 72.55 | 71.34 | 72.53 | 922 | NASDAQ | RTH | Wed, Jan 21, 2015 | 70.69 | 71.24 | 70.41 | 71.05 | 921 | NASDAQ | RTH | Tue, Jan 20, 2015 | 71.27 | 71.48 | 70.06 | 70.59 | 920 | NASDAQ | RTH | Fri, Jan 16, 2015 | 70.00 | 71.03 | 69.72 | 70.97 | 919 | NASDAQ | RTH | Thu, Jan 15, 2015 | 71.09 | 71.17 | 70.11 | 70.14 | 918 | NASDAQ | RTH | Wed, Jan 14, 2015 | 70.41 | 71.09 | 70.06 | 70.85 | 917 | NASDAQ | RTH | Tue, Jan 13, 2015 | 72.35 | 72.75 | 71.14 | 71.57 | 916 | NASDAQ | RTH | Mon, Jan 12, 2015 | 72.15 | 72.35 | 71.68 | 71.84 | 915 | NASDAQ | RTH | Fri, Jan 9, 2015 | 72.85 | 72.85 | 71.99 | 72.05 | 914 | NASDAQ | RTH | Thu, Jan 8, 2015 | 72.79 | 73.04 | 72.60 | 73.04 | 913 | NASDAQ | RTH | Wed, Jan 7, 2015 | 70.99 | 72.13 | 70.88 | 72.13 | 912 | NASDAQ | RTH | Tue, Jan 6, 2015 | 70.68 | 70.99 | 69.81 | 70.32 | 911 | NASDAQ | RTH | Mon, Jan 5, 2015 | 70.99 | 71.05 | 70.34 | 70.46 | 910 | NASDAQ | RTH | Fri, Jan 2, 2015 | 72.00 | 72.21 | 70.86 | 71.35 | 909 | NASDAQ | RTH | Wed, Dec 31, 2014 | 72.08 | 72.54 | 71.65 | 71.65 | 908 | NASDAQ | RTH | Tue, Dec 30, 2014 | 71.89 | 72.15 | 71.82 | 71.95 | 907 | NASDAQ | RTH | Mon, Dec 29, 2014 | 71.60 | 72.07 | 71.39 | 71.99 | 906 | NASDAQ | RTH | Fri, Dec 26, 2014 | 71.79 | 71.83 | 71.58 | 71.66 | 905 | NASDAQ | RTH | Wed, Dec 24, 2014 | 71.76 | 71.80 | 71.44 | 71.44 | 904 | NASDAQ | RTH | Tue, Dec 23, 2014 | 71.57 | 71.77 | 71.37 | 71.60 | 903 | NASDAQ | RTH | Mon, Dec 22, 2014 | 70.58 | 71.27 | 70.58 | 71.25 | 902 | NASDAQ | RTH | Fri, Dec 19, 2014 | 71.10 | 71.10 | 70.60 | 70.70 | 901 | NASDAQ | RTH | Thu, Dec 18, 2014 | 70.52 | 70.95 | 70.07 | 70.95 | 900 | NASDAQ | RTH | Wed, Dec 17, 2014 | 68.89 | 69.94 | 68.80 | 69.81 | 899 | NASDAQ | RTH | Tue, Dec 16, 2014 | 69.50 | 70.18 | 68.72 | 68.72 | 898 | NASDAQ | RTH | Mon, Dec 15, 2014 | 69.84 | 70.21 | 69.10 | 69.70 | 897 | NASDAQ | RTH | Fri, Dec 12, 2014 | 69.42 | 70.17 | 69.42 | 69.50 | 896 | NASDAQ | RTH | Thu, Dec 11, 2014 | 69.12 | 70.24 | 69.12 | 69.72 | 895 | NASDAQ | RTH | Wed, Dec 10, 2014 | 69.44 | 69.73 | 68.69 | 68.71 | 894 | NASDAQ | RTH | Tue, Dec 9, 2014 | 68.86 | 69.48 | 68.22 | 69.48 | 893 | NASDAQ | RTH | Mon, Dec 8, 2014 | 69.27 | 69.79 | 69.18 | 69.37 | 892 | NASDAQ | RTH | Fri, Dec 5, 2014 | 69.65 | 69.65 | 69.19 | 69.37 | 891 | NASDAQ | RTH | Thu, Dec 4, 2014 | 69.20 | 69.46 | 68.93 | 69.46 | 890 | NASDAQ | RTH | Wed, Dec 3, 2014 | 69.40 | 69.50 | 69.12 | 69.26 | 889 | NASDAQ | RTH | Tue, Dec 2, 2014 | 69.69 | 69.69 | 69.20 | 69.41 | 888 | NASDAQ | RTH | Mon, Dec 1, 2014 | 69.94 | 69.99 | 69.22 | 69.35 | 887 | NASDAQ | RTH | Fri, Nov 28, 2014 | 69.51 | 70.47 | 69.49 | 70.12 | 886 | NASDAQ | RTH | Wed, Nov 26, 2014 | 69.00 | 69.14 | 68.87 | 69.13 | 885 | NASDAQ | RTH | Tue, Nov 25, 2014 | 69.42 | 69.42 | 68.87 | 68.96 | 884 | NASDAQ | RTH | Mon, Nov 24, 2014 | 69.00 | 69.29 | 68.92 | 69.21 | 883 | NASDAQ | RTH | Fri, Nov 21, 2014 | 69.14 | 69.14 | 68.59 | 68.70 | 882 | NASDAQ | RTH | Thu, Nov 20, 2014 | 68.07 | 68.51 | 68.00 | 68.37 | 881 | NASDAQ | RTH | Wed, Nov 19, 2014 | 67.69 | 68.18 | 67.69 | 68.14 | 880 | NASDAQ | RTH | Tue, Nov 18, 2014 | 67.24 | 67.56 | 67.12 | 67.49 | 879 | NASDAQ | RTH | Mon, Nov 17, 2014 | 67.27 | 67.51 | 67.20 | 67.34 | 878 | NASDAQ | RTH | Fri, Nov 14, 2014 | 67.45 | 67.45 | 67.08 | 67.34 | 877 | NASDAQ | RTH | Thu, Nov 13, 2014 | 67.16 | 67.29 | 67.05 | 67.22 | 876 | NASDAQ | RTH | Wed, Nov 12, 2014 | 66.24 | 66.81 | 66.24 | 66.71 | 875 | NASDAQ | RTH | Tue, Nov 11, 2014 | 66.27 | 66.50 | 66.21 | 66.35 | 874 | NASDAQ | RTH | Mon, Nov 10, 2014 | 65.85 | 66.28 | 65.67 | 66.28 | 873 | NASDAQ | RTH | Fri, Nov 7, 2014 | 65.40 | 65.90 | 65.35 | 65.74 | 872 | NASDAQ | RTH | Thu, Nov 6, 2014 | 64.79 | 65.48 | 64.79 | 65.46 | 871 | NASDAQ | RTH | Wed, Nov 5, 2014 | 64.95 | 65.12 | 64.51 | 64.65 | 870 | NASDAQ | RTH | Tue, Nov 4, 2014 | 64.41 | 64.62 | 64.20 | 64.54 | 869 | NASDAQ | RTH | Mon, Nov 3, 2014 | 64.39 | 64.50 | 64.20 | 64.44 | 868 | NASDAQ | RTH | Fri, Oct 31, 2014 | 64.72 | 64.76 | 64.25 | 64.36 | 867 | NASDAQ | RTH | Thu, Oct 30, 2014 | 63.13 | 64.12 | 63.13 | 64.00 | 866 | NASDAQ | RTH | Wed, Oct 29, 2014 | 63.51 | 63.66 | 63.06 | 63.35 | 865 | NASDAQ | RTH | Tue, Oct 28, 2014 | 63.40 | 63.50 | 63.20 | 63.50 | 864 | NASDAQ | RTH | Mon, Oct 27, 2014 | 62.87 | 63.43 | 62.87 | 63.40 | 863 | NASDAQ | RTH | Fri, Oct 24, 2014 | 63.13 | 63.13 | 62.52 | 63.05 | 862 | NASDAQ | RTH | Thu, Oct 23, 2014 | 63.26 | 63.70 | 63.26 | 63.36 | 861 | NASDAQ | RTH | Wed, Oct 22, 2014 | 63.08 | 63.53 | 62.79 | 62.80 | 860 | NASDAQ | RTH | Tue, Oct 21, 2014 | 62.23 | 63.05 | 62.05 | 63.02 | 859 | NASDAQ | RTH | Mon, Oct 20, 2014 | 60.99 | 61.85 | 60.98 | 61.82 | 858 | NASDAQ | RTH | Fri, Oct 17, 2014 | 60.90 | 61.11 | 60.57 | 60.88 | 857 | NASDAQ | RTH | Thu, Oct 16, 2014 | 59.74 | 60.79 | 59.74 | 60.38 | 856 | NASDAQ | RTH | Wed, Oct 15, 2014 | 61.19 | 61.20 | 59.83 | 60.70 | 855 | NASDAQ | RTH | Tue, Oct 14, 2014 | 61.46 | 61.87 | 61.32 | 61.57 | 854 | NASDAQ | RTH | Mon, Oct 13, 2014 | 62.41 | 62.41 | 61.23 | 61.27 | 853 | NASDAQ | RTH | Fri, Oct 10, 2014 | 62.82 | 63.09 | 62.45 | 62.45 | 852 | NASDAQ | RTH | Thu, Oct 9, 2014 | 63.03 | 63.23 | 62.36 | 62.46 | 851 | NASDAQ | RTH | Wed, Oct 8, 2014 | 62.49 | 63.31 | 62.18 | 63.27 | 850 | NASDAQ | RTH | Tue, Oct 7, 2014 | 62.56 | 62.67 | 62.09 | 62.12 | 849 | NASDAQ | RTH | Mon, Oct 6, 2014 | 63.38 | 63.44 | 62.75 | 62.79 | 848 | NASDAQ | RTH | Fri, Oct 3, 2014 | 62.61 | 63.22 | 62.57 | 63.14 | 847 | NASDAQ | RTH | Thu, Oct 2, 2014 | 61.68 | 62.29 | 61.43 | 62.26 | 846 | NASDAQ | RTH | Wed, Oct 1, 2014 | 62.03 | 62.18 | 61.68 | 61.77 | 845 | NASDAQ | RTH | Tue, Sep 30, 2014 | 62.44 | 62.48 | 62.24 | 62.38 | 844 | NASDAQ | RTH | Mon, Sep 29, 2014 | 62.30 | 62.61 | 62.28 | 62.53 | 843 | NASDAQ | RTH | Fri, Sep 26, 2014 | 62.54 | 62.70 | 62.31 | 62.63 | 842 | NASDAQ | RTH | Thu, Sep 25, 2014 | 63.18 | 63.18 | 62.46 | 62.47 | 841 | NASDAQ | RTH | Wed, Sep 24, 2014 | 62.49 | 63.35 | 62.49 | 63.35 | 840 | NASDAQ | RTH | Tue, Sep 23, 2014 | 62.52 | 62.52 | 62.30 | 62.31 | 839 | NASDAQ | RTH | Mon, Sep 22, 2014 | 63.17 | 63.17 | 62.45 | 62.57 | 838 | NASDAQ | RTH | Fri, Sep 19, 2014 | 63.41 | 63.60 | 63.26 | 63.41 | 837 | NASDAQ | RTH | Thu, Sep 18, 2014 | 63.35 | 63.35 | 63.20 | 63.27 | 836 | NASDAQ | RTH | Wed, Sep 17, 2014 | 63.20 | 63.34 | 63.08 | 63.17 | 835 | NASDAQ | RTH | Tue, Sep 16, 2014 | 62.30 | 63.31 | 62.30 | 63.18 | 834 | NASDAQ | RTH | Mon, Sep 15, 2014 | 62.59 | 62.59 | 62.41 | 62.50 | 833 | NASDAQ | RTH | Fri, Sep 12, 2014 | 62.76 | 62.76 | 62.48 | 62.65 | 832 | NASDAQ | RTH | Thu, Sep 11, 2014 | 62.54 | 62.83 | 62.54 | 62.83 | 831 | NASDAQ | RTH | Wed, Sep 10, 2014 | 62.78 | 62.87 | 62.58 | 62.81 | 830 | NASDAQ | RTH | Tue, Sep 9, 2014 | 63.11 | 63.11 | 62.62 | 62.63 | 829 | NASDAQ | RTH | Mon, Sep 8, 2014 | 63.62 | 63.62 | 63.06 | 63.24 | 828 | NASDAQ | RTH | Fri, Sep 5, 2014 | 62.89 | 63.72 | 62.85 | 63.72 | 827 | NASDAQ | RTH | Thu, Sep 4, 2014 | 63.04 | 63.37 | 63.04 | 63.26 | 826 | NASDAQ | RTH | Wed, Sep 3, 2014 | 62.86 | 62.86 | 62.60 | 62.63 | 825 | NASDAQ | RTH | Tue, Sep 2, 2014 | 62.77 | 62.77 | 62.50 | 62.65 | 824 | NASDAQ | RTH | Fri, Aug 29, 2014 | 62.45 | 62.63 | 62.41 | 62.52 | 823 | NASDAQ | RTH | Thu, Aug 28, 2014 | 62.26 | 62.57 | 62.11 | 62.51 | 822 | NASDAQ | RTH | Wed, Aug 27, 2014 | 62.47 | 62.50 | 62.36 | 62.50 | 821 | NASDAQ | RTH | Tue, Aug 26, 2014 | 62.20 | 62.46 | 62.20 | 62.38 | 820 | NASDAQ | RTH | Mon, Aug 25, 2014 | 62.22 | 62.33 | 62.20 | 62.22 | 819 | NASDAQ | RTH | Fri, Aug 22, 2014 | 62.19 | 62.19 | 61.94 | 62.09 | 818 | NASDAQ | RTH | Thu, Aug 21, 2014 | 61.86 | 62.05 | 61.86 | 61.87 | 817 | NASDAQ | RTH | Wed, Aug 20, 2014 | 61.42 | 61.93 | 61.42 | 61.87 | 816 | NASDAQ | RTH | Tue, Aug 19, 2014 | 61.07 | 61.61 | 61.07 | 61.48 | 815 | NASDAQ | RTH | Mon, Aug 18, 2014 | 60.34 | 60.62 | 60.34 | 60.56 | 814 | NASDAQ | RTH | Fri, Aug 15, 2014 | 60.45 | 60.50 | 59.77 | 59.98 | 813 | NASDAQ | RTH | Thu, Aug 14, 2014 | 59.97 | 60.34 | 59.97 | 60.34 | 812 | NASDAQ | RTH | Wed, Aug 13, 2014 | 59.82 | 59.97 | 59.65 | 59.75 | 811 | NASDAQ | RTH | Tue, Aug 12, 2014 | 59.85 | 59.92 | 59.66 | 59.80 | 810 | NASDAQ | RTH | Mon, Aug 11, 2014 | 59.87 | 59.95 | 59.79 | 59.86 | 809 | NASDAQ | RTH | Fri, Aug 8, 2014 | 58.89 | 59.69 | 58.89 | 59.65 | 808 | NASDAQ | RTH | Thu, Aug 7, 2014 | 59.05 | 59.05 | 58.46 | 58.62 | 807 | NASDAQ | RTH | Wed, Aug 6, 2014 | 58.28 | 59.11 | 58.28 | 58.90 | 806 | NASDAQ | RTH | Tue, Aug 5, 2014 | 59.22 | 59.46 | 58.74 | 59.00 | 805 | NASDAQ | RTH | Mon, Aug 4, 2014 | 59.05 | 59.49 | 59.02 | 59.49 | 804 | NASDAQ | RTH | Fri, Aug 1, 2014 | 58.92 | 59.17 | 58.77 | 58.99 | 803 | NASDAQ | RTH | Thu, Jul 31, 2014 | 59.54 | 59.66 | 59.07 | 59.07 | 802 | NASDAQ | RTH | Wed, Jul 30, 2014 | 59.78 | 60.05 | 59.68 | 60.00 | 801 | NASDAQ | RTH | Tue, Jul 29, 2014 | 59.77 | 59.99 | 59.65 | 59.67 | 800 | NASDAQ | RTH | Mon, Jul 28, 2014 | 59.75 | 59.75 | 59.36 | 59.56 | 799 | NASDAQ | RTH | Fri, Jul 25, 2014 | 59.84 | 59.91 | 59.67 | 59.80 | 798 | NASDAQ | RTH | Thu, Jul 24, 2014 | 60.69 | 60.77 | 60.65 | 60.68 | 797 | NASDAQ | RTH | Wed, Jul 23, 2014 | 60.26 | 60.34 | 60.07 | 60.34 | 796 | NASDAQ | RTH | Tue, Jul 22, 2014 | 59.92 | 60.14 | 59.92 | 60.13 | 795 | NASDAQ | RTH | Mon, Jul 21, 2014 | 60.12 | 60.12 | 59.66 | 59.83 | 794 | NASDAQ | RTH | Fri, Jul 18, 2014 | 59.62 | 60.13 | 59.56 | 60.10 | 793 | NASDAQ | RTH | Thu, Jul 17, 2014 | 59.77 | 59.86 | 59.38 | 59.46 | 792 | NASDAQ | RTH | Wed, Jul 16, 2014 | 60.22 | 60.22 | 59.80 | 59.87 | 791 | NASDAQ | RTH | Tue, Jul 15, 2014 | 60.10 | 60.13 | 59.80 | 60.01 | 790 | NASDAQ | RTH | Mon, Jul 14, 2014 | 60.17 | 60.22 | 59.94 | 60.00 | 789 | NASDAQ | RTH | Fri, Jul 11, 2014 | 59.65 | 59.92 | 59.63 | 59.92 | 788 | NASDAQ | RTH | Thu, Jul 10, 2014 | 59.44 | 59.77 | 59.44 | 59.70 | 787 | NASDAQ | RTH | Wed, Jul 9, 2014 | 59.94 | 60.12 | 59.93 | 60.10 | 786 | NASDAQ | RTH | Tue, Jul 8, 2014 | 59.70 | 59.78 | 59.59 | 59.74 | 785 | NASDAQ | RTH | Mon, Jul 7, 2014 | 60.13 | 60.21 | 60.03 | 60.12 | 784 | NASDAQ | RTH | Thu, Jul 3, 2014 | 60.11 | 60.34 | 60.11 | 60.31 | 783 | NASDAQ | RTH | Wed, Jul 2, 2014 | 59.72 | 60.04 | 59.72 | 59.89 | 782 | NASDAQ | RTH | Tue, Jul 1, 2014 | 59.49 | 59.85 | 59.46 | 59.82 | 781 | NASDAQ | RTH | Mon, Jun 30, 2014 | 59.36 | 59.55 | 59.29 | 59.29 | 780 | NASDAQ | RTH | Fri, Jun 27, 2014 | 59.34 | 59.47 | 59.23 | 59.47 | 779 | NASDAQ | RTH | Thu, Jun 26, 2014 | 59.08 | 59.38 | 59.07 | 59.35 | 778 | NASDAQ | RTH | Wed, Jun 25, 2014 | 59.36 | 59.56 | 59.36 | 59.54 | 777 | NASDAQ | RTH | Tue, Jun 24, 2014 | 59.34 | 59.81 | 59.34 | 59.47 | 776 | NASDAQ | RTH | Mon, Jun 23, 2014 | 59.57 | 59.67 | 59.56 | 59.67 | 775 | NASDAQ | RTH | Fri, Jun 20, 2014 | 59.83 | 59.83 | 59.45 | 59.54 | 774 | NASDAQ | RTH | Thu, Jun 19, 2014 | 60.13 | 60.21 | 59.67 | 59.77 | 773 | NASDAQ | RTH | Wed, Jun 18, 2014 | 59.42 | 59.91 | 59.38 | 59.88 | 772 | NASDAQ | RTH | Tue, Jun 17, 2014 | 59.03 | 59.37 | 59.03 | 59.25 | 771 | NASDAQ | RTH | Mon, Jun 16, 2014 | 58.83 | 59.09 | 58.83 | 59.08 | 770 | NASDAQ | RTH | Fri, Jun 13, 2014 | 58.95 | 59.00 | 58.82 | 58.93 | 769 | NASDAQ | RTH | Thu, Jun 12, 2014 | 59.73 | 59.78 | 58.93 | 59.00 | 768 | NASDAQ | RTH | Wed, Jun 11, 2014 | 60.05 | 60.05 | 59.79 | 59.85 | 767 | NASDAQ | RTH | Tue, Jun 10, 2014 | 60.18 | 60.20 | 60.08 | 60.10 | 766 | NASDAQ | RTH | Mon, Jun 9, 2014 | 60.66 | 60.66 | 60.22 | 60.29 | 765 | NASDAQ | RTH | Fri, Jun 6, 2014 | 60.27 | 60.51 | 60.27 | 60.29 | 764 | NASDAQ | RTH | Thu, Jun 5, 2014 | 59.47 | 60.12 | 59.45 | 59.93 | 763 | NASDAQ | RTH | Wed, Jun 4, 2014 | 59.19 | 59.56 | 58.98 | 59.53 | 762 | NASDAQ | RTH | Tue, Jun 3, 2014 | 59.01 | 59.17 | 59.01 | 59.16 | 761 | NASDAQ | RTH | Mon, Jun 2, 2014 | 59.32 | 59.32 | 59.05 | 59.14 | 760 | NASDAQ | RTH | Fri, May 30, 2014 | 58.86 | 59.20 | 58.84 | 59.20 | 759 | NASDAQ | RTH | Thu, May 29, 2014 | 58.59 | 58.85 | 58.56 | 58.81 | 758 | NASDAQ | RTH | Wed, May 28, 2014 | 58.42 | 58.53 | 58.35 | 58.37 | 757 | NASDAQ | RTH | Tue, May 27, 2014 | 58.68 | 58.68 | 58.50 | 58.58 | 756 | NASDAQ | RTH | Fri, May 23, 2014 | 58.40 | 58.57 | 58.21 | 58.54 | 755 | NASDAQ | RTH | Thu, May 22, 2014 | 58.21 | 58.40 | 58.19 | 58.24 | 754 | NASDAQ | RTH | Wed, May 21, 2014 | 57.83 | 58.05 | 57.75 | 58.05 | 753 | NASDAQ | RTH | Tue, May 20, 2014 | 58.05 | 58.05 | 57.54 | 57.65 | 752 | NASDAQ | RTH | Mon, May 19, 2014 | 58.03 | 58.36 | 58.03 | 58.35 | 751 | NASDAQ | RTH | Fri, May 16, 2014 | 57.91 | 58.25 | 57.67 | 58.19 | 750 | NASDAQ | RTH | Thu, May 15, 2014 | 57.85 | 57.85 | 57.38 | 57.72 | 749 | NASDAQ | RTH | Wed, May 14, 2014 | 58.71 | 58.73 | 58.35 | 58.35 | 748 | NASDAQ | RTH | Tue, May 13, 2014 | 58.90 | 58.92 | 58.80 | 58.81 | 747 | NASDAQ | RTH | Mon, May 12, 2014 | 58.17 | 58.83 | 58.17 | 58.83 | 746 | NASDAQ | RTH | Fri, May 9, 2014 | 57.63 | 58.13 | 57.50 | 58.10 | 745 | NASDAQ | RTH | Thu, May 8, 2014 | 57.27 | 57.98 | 57.27 | 57.54 | 744 | NASDAQ | RTH | Wed, May 7, 2014 | 57.47 | 57.47 | 56.96 | 57.36 | 743 | NASDAQ | RTH | Tue, May 6, 2014 | 58.27 | 58.27 | 57.68 | 57.68 | 742 | NASDAQ | RTH | Mon, May 5, 2014 | 58.34 | 58.75 | 58.25 | 58.59 | 741 | NASDAQ | RTH | Fri, May 2, 2014 | 58.75 | 59.03 | 58.61 | 58.70 | 740 | NASDAQ | RTH | Thu, May 1, 2014 | 58.58 | 58.77 | 58.52 | 58.73 | 739 | NASDAQ | RTH | Wed, Apr 30, 2014 | 58.53 | 58.67 | 58.37 | 58.66 | 738 | NASDAQ | RTH | Tue, Apr 29, 2014 | 58.55 | 58.61 | 58.47 | 58.59 | 737 | NASDAQ | RTH | Mon, Apr 28, 2014 | 58.43 | 58.85 | 58.09 | 58.60 | 736 | NASDAQ | RTH | Fri, Apr 25, 2014 | 58.44 | 58.50 | 58.18 | 58.26 | 735 | NASDAQ | RTH | Thu, Apr 24, 2014 | 58.86 | 59.14 | 58.72 | 59.07 | 734 | NASDAQ | RTH | Wed, Apr 23, 2014 | 58.91 | 58.93 | 58.71 | 58.72 | 733 | NASDAQ | RTH | Tue, Apr 22, 2014 | 58.77 | 59.07 | 58.77 | 58.86 | 732 | NASDAQ | RTH | Mon, Apr 21, 2014 | 58.27 | 58.57 | 58.27 | 58.56 | 731 | NASDAQ | RTH | Thu, Apr 17, 2014 | 58.25 | 58.43 | 58.21 | 58.33 | 730 | NASDAQ | RTH | Wed, Apr 16, 2014 | 58.23 | 58.33 | 58.11 | 58.33 | 729 | NASDAQ | RTH | Tue, Apr 15, 2014 | 57.97 | 58.07 | 57.08 | 57.85 | 728 | NASDAQ | RTH | Mon, Apr 14, 2014 | 57.85 | 57.88 | 57.65 | 57.66 | 727 | NASDAQ | RTH | Fri, Apr 11, 2014 | 57.51 | 57.86 | 57.06 | 57.41 | 726 | NASDAQ | RTH | Thu, Apr 10, 2014 | 59.30 | 59.30 | 57.93 | 58.03 | 725 | NASDAQ | RTH | Wed, Apr 9, 2014 | 58.77 | 59.42 | 58.76 | 59.40 | 724 | NASDAQ | RTH | Tue, Apr 8, 2014 | 58.44 | 58.89 | 58.24 | 58.88 | 723 | NASDAQ | RTH | Mon, Apr 7, 2014 | 58.92 | 59.00 | 58.40 | 58.50 | 722 | NASDAQ | RTH | Fri, Apr 4, 2014 | 60.18 | 60.18 | 59.31 | 59.33 | 721 | NASDAQ | RTH | Thu, Apr 3, 2014 | 60.05 | 60.11 | 59.76 | 60.09 | 720 | NASDAQ | RTH | Wed, Apr 2, 2014 | 59.82 | 60.25 | 59.75 | 60.18 | 719 | NASDAQ | RTH | Tue, Apr 1, 2014 | 59.60 | 59.85 | 59.60 | 59.72 | 718 | NASDAQ | RTH | Mon, Mar 31, 2014 | 59.41 | 59.57 | 59.35 | 59.39 | 717 | NASDAQ | RTH | Fri, Mar 28, 2014 | 59.02 | 59.44 | 59.01 | 59.19 | 716 | NASDAQ | RTH | Thu, Mar 27, 2014 | 59.16 | 59.16 | 58.70 | 58.86 | 715 | NASDAQ | RTH | Wed, Mar 26, 2014 | 59.93 | 59.93 | 59.13 | 59.13 | 714 | NASDAQ | RTH | Tue, Mar 25, 2014 | 59.90 | 60.04 | 59.50 | 59.63 | 713 | NASDAQ | RTH | Mon, Mar 24, 2014 | 60.36 | 60.36 | 59.53 | 59.72 | 712 | NASDAQ | RTH | Fri, Mar 21, 2014 | 60.59 | 60.74 | 60.22 | 60.25 | 711 | NASDAQ | RTH | Thu, Mar 20, 2014 | 60.01 | 60.37 | 59.99 | 60.32 | 710 | NASDAQ | RTH | Wed, Mar 19, 2014 | 60.68 | 60.68 | 59.90 | 60.20 | 709 | NASDAQ | RTH | Tue, Mar 18, 2014 | 60.71 | 60.79 | 60.55 | 60.68 | 708 | NASDAQ | RTH | Mon, Mar 17, 2014 | 60.38 | 60.69 | 60.38 | 60.60 | 707 | NASDAQ | RTH | Fri, Mar 14, 2014 | 60.37 | 60.55 | 60.14 | 60.19 | 706 | NASDAQ | RTH | Thu, Mar 13, 2014 | 60.88 | 60.94 | 60.04 | 60.12 | 705 | NASDAQ | RTH | Wed, Mar 12, 2014 | 60.38 | 60.67 | 60.17 | 60.67 | 704 | NASDAQ | RTH | Tue, Mar 11, 2014 | 60.65 | 60.81 | 60.47 | 60.60 | 703 | NASDAQ | RTH | Mon, Mar 10, 2014 | 60.62 | 60.73 | 60.50 | 60.69 | 702 | NASDAQ | RTH | Fri, Mar 7, 2014 | 60.55 | 60.77 | 60.55 | 60.71 | 701 | NASDAQ | RTH | Thu, Mar 6, 2014 | 60.82 | 60.86 | 60.48 | 60.50 | 700 | NASDAQ | RTH | Wed, Mar 5, 2014 | 60.97 | 60.97 | 60.80 | 60.97 | 699 | NASDAQ | RTH | Tue, Mar 4, 2014 | 60.86 | 61.04 | 60.81 | 60.91 | 698 | NASDAQ | RTH | Mon, Mar 3, 2014 | 59.88 | 60.43 | 59.57 | 60.28 | 697 | NASDAQ | RTH | Fri, Feb 28, 2014 | 60.25 | 60.77 | 60.13 | 60.58 | 696 | NASDAQ | RTH | Thu, Feb 27, 2014 | 60.01 | 60.25 | 59.97 | 60.25 | 695 | NASDAQ | RTH | Wed, Feb 26, 2014 | 59.74 | 60.39 | 59.74 | 60.11 | 694 | NASDAQ | RTH | Tue, Feb 25, 2014 | 58.89 | 59.45 | 58.85 | 59.35 | 693 | NASDAQ | RTH | Mon, Feb 24, 2014 | 58.61 | 58.99 | 58.61 | 58.70 | 692 | NASDAQ | RTH | Fri, Feb 21, 2014 | 58.47 | 58.66 | 58.39 | 58.45 | 691 | NASDAQ | RTH | Thu, Feb 20, 2014 | 58.31 | 58.53 | 58.17 | 58.48 | 690 | NASDAQ | RTH | Wed, Feb 19, 2014 | 58.25 | 58.59 | 58.24 | 58.31 | 689 | NASDAQ | RTH | Tue, Feb 18, 2014 | 58.81 | 58.81 | 58.31 | 58.47 | 688 | NASDAQ | RTH | Fri, Feb 14, 2014 | 58.16 | 58.61 | 58.16 | 58.46 | 687 | NASDAQ | RTH | Thu, Feb 13, 2014 | 57.73 | 58.36 | 57.72 | 58.32 | 686 | NASDAQ | RTH | Wed, Feb 12, 2014 | 58.29 | 58.57 | 57.98 | 58.14 | 685 | NASDAQ | RTH | Tue, Feb 11, 2014 | 57.56 | 58.43 | 57.56 | 58.32 | 684 | NASDAQ | RTH | Mon, Feb 10, 2014 | 57.49 | 57.50 | 57.21 | 57.43 | 683 | NASDAQ | RTH | Fri, Feb 7, 2014 | 57.20 | 57.52 | 56.96 | 57.49 | 682 | NASDAQ | RTH | Thu, Feb 6, 2014 | 56.07 | 57.04 | 56.05 | 56.99 | 681 | NASDAQ | RTH | Wed, Feb 5, 2014 | 55.39 | 55.83 | 55.12 | 55.77 | 680 | NASDAQ | RTH | Tue, Feb 4, 2014 | 55.75 | 55.84 | 55.42 | 55.55 | 679 | NASDAQ | RTH | Mon, Feb 3, 2014 | 56.85 | 56.85 | 55.42 | 55.49 | 678 | NASDAQ | RTH | Fri, Jan 31, 2014 | 56.54 | 57.19 | 56.53 | 56.96 | 677 | NASDAQ | RTH | Thu, Jan 30, 2014 | 57.34 | 57.88 | 57.34 | 57.69 | 676 | NASDAQ | RTH | Wed, Jan 29, 2014 | 57.82 | 57.82 | 56.96 | 57.03 | 675 | NASDAQ | RTH | Tue, Jan 28, 2014 | 57.50 | 57.97 | 57.50 | 57.88 | 674 | NASDAQ | RTH | Mon, Jan 27, 2014 | 57.61 | 57.77 | 57.15 | 57.50 | 673 | NASDAQ | RTH | Fri, Jan 24, 2014 | 58.17 | 58.20 | 57.60 | 57.60 | 672 | NASDAQ | RTH | Thu, Jan 23, 2014 | 58.23 | 58.42 | 58.15 | 58.31 | 671 | NASDAQ | RTH | Wed, Jan 22, 2014 | 58.93 | 58.99 | 58.54 | 58.65 | 670 | NASDAQ | RTH | Tue, Jan 21, 2014 | 59.16 | 59.22 | 58.57 | 58.81 | 669 | NASDAQ | RTH | Fri, Jan 17, 2014 | 59.17 | 59.23 | 58.93 | 59.01 | 668 | NASDAQ | RTH | Thu, Jan 16, 2014 | 59.30 | 59.45 | 59.18 | 59.29 | 667 | NASDAQ | RTH | Wed, Jan 15, 2014 | 60.07 | 60.07 | 59.75 | 59.81 | 666 | NASDAQ | RTH | Tue, Jan 14, 2014 | 59.88 | 59.98 | 59.58 | 59.98 | 665 | NASDAQ | RTH | Mon, Jan 13, 2014 | 60.58 | 60.68 | 59.57 | 59.68 | 664 | NASDAQ | RTH | Fri, Jan 10, 2014 | 60.75 | 60.80 | 60.43 | 60.75 | 663 | NASDAQ | RTH | Thu, Jan 9, 2014 | 60.58 | 60.75 | 60.24 | 60.69 | 662 | NASDAQ | RTH | Wed, Jan 8, 2014 | 60.29 | 60.46 | 60.15 | 60.39 | 661 | NASDAQ | RTH | Tue, Jan 7, 2014 | 60.21 | 60.49 | 60.08 | 60.26 | 660 | NASDAQ | RTH | Mon, Jan 6, 2014 | 60.59 | 60.60 | 59.93 | 59.98 | 659 | NASDAQ | RTH | Fri, Jan 3, 2014 | 60.76 | 60.78 | 60.57 | 60.59 | 658 | NASDAQ | RTH | Thu, Jan 2, 2014 | 60.66 | 60.87 | 60.52 | 60.58 | 657 | NASDAQ | RTH | Tue, Dec 31, 2013 | 60.79 | 60.96 | 60.66 | 60.85 | 656 | NASDAQ | RTH | Mon, Dec 30, 2013 | 60.61 | 60.69 | 60.57 | 60.68 | 655 | NASDAQ | RTH | Fri, Dec 27, 2013 | 60.90 | 60.90 | 60.46 | 60.49 | 654 | NASDAQ | RTH | Thu, Dec 26, 2013 | 60.50 | 60.78 | 60.50 | 60.76 | 653 | NASDAQ | RTH | Tue, Dec 24, 2013 | 60.48 | 60.54 | 60.43 | 60.44 | 652 | NASDAQ | RTH | Mon, Dec 23, 2013 | 60.87 | 60.87 | 60.23 | 60.48 | 651 | NASDAQ | RTH | Fri, Dec 20, 2013 | 60.57 | 61.14 | 60.57 | 60.97 | 650 | NASDAQ | RTH | Thu, Dec 19, 2013 | 60.70 | 60.72 | 60.32 | 60.55 | 649 | NASDAQ | RTH | Wed, Dec 18, 2013 | 59.96 | 60.80 | 59.50 | 60.80 | 648 | NASDAQ | RTH | Tue, Dec 17, 2013 | 59.82 | 59.99 | 59.72 | 59.74 | 647 | NASDAQ | RTH | Mon, Dec 16, 2013 | 60.13 | 60.26 | 59.88 | 59.99 | 646 | NASDAQ | RTH | Fri, Dec 13, 2013 | 59.99 | 60.15 | 59.86 | 59.87 | 645 | NASDAQ | RTH | Thu, Dec 12, 2013 | 60.17 | 60.22 | 59.88 | 59.90 | 644 | NASDAQ | RTH | Wed, Dec 11, 2013 | 60.45 | 60.66 | 60.25 | 60.27 | 643 | NASDAQ | RTH | Tue, Dec 10, 2013 | 60.32 | 60.66 | 59.37 | 60.46 | 642 | NASDAQ | RTH | Mon, Dec 9, 2013 | 60.90 | 61.01 | 60.52 | 60.52 | 641 | NASDAQ | RTH | Fri, Dec 6, 2013 | 60.29 | 60.51 | 60.08 | 60.42 | 640 | NASDAQ | RTH | Thu, Dec 5, 2013 | 60.11 | 60.24 | 59.79 | 59.84 | 639 | NASDAQ | RTH | Wed, Dec 4, 2013 | 60.61 | 60.63 | 59.85 | 60.24 | 638 | NASDAQ | RTH | Tue, Dec 3, 2013 | 60.52 | 60.62 | 60.28 | 60.62 | 637 | NASDAQ | RTH | Mon, Dec 2, 2013 | 61.18 | 61.23 | 60.68 | 60.70 | 636 | NASDAQ | RTH | Fri, Nov 29, 2013 | 61.34 | 61.36 | 61.00 | 61.07 | 635 | NASDAQ | RTH | Wed, Nov 27, 2013 | 61.05 | 61.11 | 60.88 | 61.08 | 634 | NASDAQ | RTH | Tue, Nov 26, 2013 | 60.85 | 61.09 | 60.78 | 60.91 | 633 | NASDAQ | RTH | Mon, Nov 25, 2013 | 60.77 | 60.91 | 60.70 | 60.77 | 632 | NASDAQ | RTH | Fri, Nov 22, 2013 | 60.95 | 60.95 | 60.16 | 60.56 | 631 | NASDAQ | RTH | Thu, Nov 21, 2013 | 60.09 | 60.57 | 60.06 | 60.49 | 630 | NASDAQ | RTH | Wed, Nov 20, 2013 | 60.36 | 60.50 | 59.97 | 60.14 | 629 | NASDAQ | RTH | Tue, Nov 19, 2013 | 60.68 | 60.85 | 60.00 | 60.38 | 628 | NASDAQ | RTH | Mon, Nov 18, 2013 | 61.14 | 61.24 | 60.47 | 60.61 | 627 | NASDAQ | RTH | Fri, Nov 15, 2013 | 61.31 | 61.31 | 60.75 | 61.07 | 626 | NASDAQ | RTH | Thu, Nov 14, 2013 | 60.21 | 60.93 | 60.21 | 60.91 | 625 | NASDAQ | RTH | Wed, Nov 13, 2013 | 59.63 | 60.46 | 59.62 | 60.46 | 624 | NASDAQ | RTH | Tue, Nov 12, 2013 | 59.63 | 59.63 | 59.42 | 59.57 | 623 | NASDAQ | RTH | Mon, Nov 11, 2013 | 59.30 | 59.60 | 59.30 | 59.57 | 622 | NASDAQ | RTH | Fri, Nov 8, 2013 | 58.81 | 59.24 | 58.68 | 59.24 | 621 | NASDAQ | RTH | Thu, Nov 7, 2013 | 59.73 | 59.74 | 58.54 | 58.61 | 620 | NASDAQ | RTH | Wed, Nov 6, 2013 | 59.85 | 59.85 | 59.44 | 59.71 | 619 | NASDAQ | RTH | Tue, Nov 5, 2013 | 59.50 | 59.70 | 59.18 | 59.64 | 618 | NASDAQ | RTH | Mon, Nov 4, 2013 | 59.56 | 59.95 | 59.37 | 59.58 | 617 | NASDAQ | RTH | Fri, Nov 1, 2013 | 59.32 | 59.48 | 59.04 | 59.30 | 616 | NASDAQ | RTH | Thu, Oct 31, 2013 | 59.17 | 59.35 | 58.94 | 59.21 | 615 | NASDAQ | RTH | Wed, Oct 30, 2013 | 59.33 | 59.36 | 58.76 | 59.07 | 614 | NASDAQ | RTH | Tue, Oct 29, 2013 | 59.09 | 59.26 | 58.98 | 59.26 | 613 | NASDAQ | RTH | Mon, Oct 28, 2013 | 58.63 | 59.04 | 58.57 | 58.77 | 612 | NASDAQ | RTH | Fri, Oct 25, 2013 | 58.69 | 58.72 | 58.49 | 58.71 | 611 | NASDAQ | RTH | Thu, Oct 24, 2013 | 57.99 | 58.21 | 57.85 | 58.20 | 610 | NASDAQ | RTH | Wed, Oct 23, 2013 | 57.49 | 57.78 | 57.30 | 57.57 | 609 | NASDAQ | RTH | Tue, Oct 22, 2013 | 57.51 | 57.88 | 57.47 | 57.66 | 608 | NASDAQ | RTH | Mon, Oct 21, 2013 | 57.37 | 57.37 | 57.03 | 57.23 | 607 | NASDAQ | RTH | Fri, Oct 18, 2013 | 57.12 | 57.39 | 57.06 | 57.32 | 606 | NASDAQ | RTH | Thu, Oct 17, 2013 | 56.48 | 57.16 | 56.48 | 57.13 | 605 | NASDAQ | RTH | Wed, Oct 16, 2013 | 55.85 | 56.93 | 55.85 | 56.61 | 604 | NASDAQ | RTH | Tue, Oct 15, 2013 | 56.03 | 56.19 | 55.73 | 55.73 | 603 | NASDAQ | RTH | Mon, Oct 14, 2013 | 55.97 | 56.24 | 55.73 | 56.24 | 602 | NASDAQ | RTH | Fri, Oct 11, 2013 | 55.79 | 56.05 | 55.25 | 56.05 | 601 | NASDAQ | RTH | Thu, Oct 10, 2013 | 54.85 | 55.85 | 54.85 | 55.78 | 600 | NASDAQ | RTH | Wed, Oct 9, 2013 | 54.60 | 54.97 | 54.42 | 54.81 | 599 | NASDAQ | RTH | Tue, Oct 8, 2013 | 55.14 | 55.35 | 54.64 | 54.64 | 598 | NASDAQ | RTH | Mon, Oct 7, 2013 | 55.78 | 55.78 | 55.10 | 55.10 | 597 | NASDAQ | RTH | Fri, Oct 4, 2013 | 55.62 | 55.91 | 55.00 | 55.85 | 596 | NASDAQ | RTH | Thu, Oct 3, 2013 | 56.10 | 56.10 | 55.35 | 55.57 | 595 | NASDAQ | RTH | Wed, Oct 2, 2013 | 55.88 | 56.03 | 55.49 | 56.03 | 594 | NASDAQ | RTH | Tue, Oct 1, 2013 | 55.62 | 55.96 | 55.58 | 55.91 | 593 | NASDAQ | RTH | Mon, Sep 30, 2013 | 55.53 | 55.55 | 55.00 | 55.36 | 592 | NASDAQ | RTH | Fri, Sep 27, 2013 | 55.79 | 55.79 | 55.40 | 55.60 | 591 | NASDAQ | RTH | Thu, Sep 26, 2013 | 55.43 | 55.90 | 55.43 | 55.73 | 590 | NASDAQ | RTH | Wed, Sep 25, 2013 | 55.70 | 55.74 | 55.21 | 55.35 | 589 | NASDAQ | RTH | Tue, Sep 24, 2013 | 55.75 | 56.01 | 55.62 | 55.67 | 588 | NASDAQ | RTH | Mon, Sep 23, 2013 | 55.69 | 56.01 | 55.60 | 55.86 | 587 | NASDAQ | RTH | Fri, Sep 20, 2013 | 56.48 | 56.62 | 56.05 | 56.07 | 586 | NASDAQ | RTH | Thu, Sep 19, 2013 | 56.65 | 56.68 | 56.44 | 56.56 | 585 | NASDAQ | RTH | Wed, Sep 18, 2013 | 55.88 | 56.62 | 55.58 | 56.52 | 584 | NASDAQ | RTH | Tue, Sep 17, 2013 | 55.27 | 55.90 | 55.27 | 55.83 | 583 | NASDAQ | RTH | Mon, Sep 16, 2013 | 55.06 | 55.61 | 54.46 | 55.34 | 582 | NASDAQ | RTH | Fri, Sep 13, 2013 | 54.73 | 55.80 | 54.73 | 54.98 | 581 | NASDAQ | RTH | Thu, Sep 12, 2013 | 54.75 | 55.10 | 54.75 | 54.84 | 580 | NASDAQ | RTH | Wed, Sep 11, 2013 | 54.58 | 54.78 | 54.50 | 54.77 | 579 | NASDAQ | RTH | Tue, Sep 10, 2013 | 54.21 | 55.05 | 54.19 | 54.46 | 578 | NASDAQ | RTH | Mon, Sep 9, 2013 | 53.77 | 54.16 | 53.76 | 54.12 | 577 | NASDAQ | RTH | Fri, Sep 6, 2013 | 53.76 | 53.98 | 53.28 | 53.58 | 576 | NASDAQ | RTH | Thu, Sep 5, 2013 | 53.83 | 53.99 | 53.72 | 53.73 | 575 | NASDAQ | RTH | Wed, Sep 4, 2013 | 53.38 | 53.80 | 53.35 | 53.59 | 574 | NASDAQ | RTH | Tue, Sep 3, 2013 | 53.26 | 53.79 | 53.06 | 53.23 | 573 | NASDAQ | RTH | Fri, Aug 30, 2013 | 53.00 | 53.05 | 52.81 | 52.98 | 572 | NASDAQ | RTH | Thu, Aug 29, 2013 | 52.64 | 53.31 | 52.64 | 53.08 | 571 | NASDAQ | RTH | Wed, Aug 28, 2013 | 52.65 | 53.06 | 52.23 | 52.79 | 570 | NASDAQ | RTH | Tue, Aug 27, 2013 | 53.43 | 53.43 | 52.71 | 52.77 | 569 | NASDAQ | RTH | Mon, Aug 26, 2013 | 53.78 | 53.92 | 53.53 | 53.56 | 568 | NASDAQ | RTH | Fri, Aug 23, 2013 | 53.72 | 53.82 | 53.36 | 53.70 | 567 | NASDAQ | RTH | Thu, Aug 22, 2013 | 53.34 | 54.08 | 53.34 | 53.65 | 566 | NASDAQ | RTH | Wed, Aug 21, 2013 | 53.62 | 53.78 | 53.29 | 53.37 | 565 | NASDAQ | RTH | Tue, Aug 20, 2013 | 53.51 | 54.07 | 53.51 | 53.82 | 564 | NASDAQ | RTH | Mon, Aug 19, 2013 | 53.50 | 53.89 | 53.34 | 53.36 | 563 | NASDAQ | RTH | Fri, Aug 16, 2013 | 53.85 | 54.00 | 53.43 | 53.44 | 562 | NASDAQ | RTH | Thu, Aug 15, 2013 | 54.03 | 54.16 | 53.50 | 53.66 | 561 | NASDAQ | RTH | Wed, Aug 14, 2013 | 55.38 | 55.38 | 54.64 | 54.64 | 560 | NASDAQ | RTH | Tue, Aug 13, 2013 | 55.25 | 55.30 | 54.82 | 55.28 | 559 | NASDAQ | RTH | Mon, Aug 12, 2013 | 54.94 | 55.21 | 54.77 | 55.14 | 558 | NASDAQ | RTH | Fri, Aug 9, 2013 | 55.30 | 55.34 | 54.97 | 55.17 | 557 | NASDAQ | RTH | Thu, Aug 8, 2013 | 55.24 | 55.51 | 55.05 | 55.44 | 556 | NASDAQ | RTH | Wed, Aug 7, 2013 | 55.51 | 55.54 | 55.04 | 55.08 | 555 | NASDAQ | RTH | Tue, Aug 6, 2013 | 55.67 | 55.70 | 55.28 | 55.63 | 554 | NASDAQ | RTH | Mon, Aug 5, 2013 | 55.92 | 56.05 | 55.89 | 56.01 | 553 | NASDAQ | RTH | Fri, Aug 2, 2013 | 55.92 | 56.00 | 55.58 | 55.96 | 552 | NASDAQ | RTH | Thu, Aug 1, 2013 | 55.37 | 55.99 | 55.37 | 55.92 | 551 | NASDAQ | RTH | Wed, Jul 31, 2013 | 55.13 | 55.70 | 55.13 | 55.37 | 550 | NASDAQ | RTH | Tue, Jul 30, 2013 | 55.50 | 55.74 | 55.10 | 55.22 | 549 | NASDAQ | RTH | Mon, Jul 29, 2013 | 55.17 | 55.39 | 55.11 | 55.24 | 548 | NASDAQ | RTH | Fri, Jul 26, 2013 | 55.11 | 55.40 | 54.76 | 55.40 | 547 | NASDAQ | RTH | Thu, Jul 25, 2013 | 55.01 | 55.12 | 54.78 | 55.06 | 546 | NASDAQ | RTH | Wed, Jul 24, 2013 | 55.40 | 55.48 | 54.93 | 55.04 | 545 | NASDAQ | RTH | Tue, Jul 23, 2013 | 55.48 | 55.50 | 55.29 | 55.33 | 544 | NASDAQ | RTH | Mon, Jul 22, 2013 | 55.32 | 55.43 | 55.26 | 55.40 | 543 | NASDAQ | RTH | Fri, Jul 19, 2013 | 55.08 | 55.30 | 55.08 | 55.30 | 542 | NASDAQ | RTH | Thu, Jul 18, 2013 | 55.00 | 55.35 | 55.00 | 55.11 | 541 | NASDAQ | RTH | Wed, Jul 17, 2013 | 55.15 | 55.23 | 55.00 | 55.05 | 540 | NASDAQ | RTH | Tue, Jul 16, 2013 | 54.97 | 55.18 | 54.86 | 54.94 | 539 | NASDAQ | RTH | Mon, Jul 15, 2013 | 55.14 | 55.15 | 54.96 | 55.06 | 538 | NASDAQ | RTH | Fri, Jul 12, 2013 | 54.98 | 55.08 | 54.85 | 55.07 | 537 | NASDAQ | RTH | Thu, Jul 11, 2013 | 54.40 | 54.99 | 54.40 | 54.94 | 536 | NASDAQ | RTH | Wed, Jul 10, 2013 | 53.97 | 54.29 | 53.90 | 54.16 | 535 | NASDAQ | RTH | Tue, Jul 9, 2013 | 53.72 | 54.20 | 53.72 | 54.03 | 534 | NASDAQ | RTH | Mon, Jul 8, 2013 | 53.04 | 53.68 | 53.04 | 53.66 | 533 | NASDAQ | RTH | Fri, Jul 5, 2013 | 52.63 | 53.01 | 52.41 | 52.98 | 532 | NASDAQ | RTH | Wed, Jul 3, 2013 | 52.54 | 52.63 | 52.23 | 52.63 | 531 | NASDAQ | RTH | Tue, Jul 2, 2013 | 52.37 | 52.90 | 52.36 | 52.57 | 530 | NASDAQ | RTH | Mon, Jul 1, 2013 | 52.30 | 52.69 | 52.26 | 52.32 | 529 | NASDAQ | RTH | Fri, Jun 28, 2013 | 52.04 | 52.34 | 51.88 | 51.88 | 528 | NASDAQ | RTH | Thu, Jun 27, 2013 | 52.42 | 52.44 | 52.08 | 52.09 | 527 | NASDAQ | RTH | Wed, Jun 26, 2013 | 51.63 | 51.99 | 51.56 | 51.93 | 526 | NASDAQ | RTH | Tue, Jun 25, 2013 | 51.09 | 51.40 | 50.05 | 51.26 | 525 | NASDAQ | RTH | Mon, Jun 24, 2013 | 51.33 | 51.43 | 50.60 | 51.03 | 524 | NASDAQ | RTH | Fri, Jun 21, 2013 | 51.37 | 51.64 | 51.03 | 51.38 | 523 | NASDAQ | RTH | Thu, Jun 20, 2013 | 52.38 | 52.38 | 51.08 | 51.21 | 522 | NASDAQ | RTH | Wed, Jun 19, 2013 | 53.24 | 53.44 | 52.40 | 52.40 | 521 | NASDAQ | RTH | Tue, Jun 18, 2013 | 52.73 | 53.20 | 52.67 | 53.20 | 520 | NASDAQ | RTH | Mon, Jun 17, 2013 | 52.48 | 52.93 | 52.40 | 52.71 | 519 | NASDAQ | RTH | Fri, Jun 14, 2013 | 52.50 | 52.79 | 52.27 | 52.46 | 518 | NASDAQ | RTH | Thu, Jun 13, 2013 | 51.86 | 52.61 | 51.85 | 52.56 | 517 | NASDAQ | RTH | Wed, Jun 12, 2013 | 52.26 | 52.54 | 51.88 | 51.89 | 516 | NASDAQ | RTH | Tue, Jun 11, 2013 | 52.47 | 52.62 | 52.08 | 52.22 | 515 | NASDAQ | RTH | Mon, Jun 10, 2013 | 52.56 | 52.76 | 52.47 | 52.50 | 514 | NASDAQ | RTH | Fri, Jun 7, 2013 | 52.27 | 52.57 | 52.15 | 52.53 | 513 | NASDAQ | RTH | Thu, Jun 6, 2013 | 51.25 | 51.73 | 51.16 | 51.73 | 512 | NASDAQ | RTH | Wed, Jun 5, 2013 | 51.92 | 52.02 | 51.29 | 51.30 | 511 | NASDAQ | RTH | Tue, Jun 4, 2013 | 52.27 | 52.34 | 51.53 | 51.84 | 510 | NASDAQ | RTH | Mon, Jun 3, 2013 | 51.93 | 52.22 | 51.20 | 52.22 | 509 | NASDAQ | RTH | Fri, May 31, 2013 | 52.38 | 53.07 | 52.02 | 52.02 | 508 | NASDAQ | RTH | Thu, May 30, 2013 | 52.83 | 52.83 | 52.47 | 52.47 | 507 | NASDAQ | RTH | Wed, May 29, 2013 | 52.68 | 52.84 | 52.31 | 52.51 | 506 | NASDAQ | RTH | Tue, May 28, 2013 | 52.79 | 53.46 | 52.79 | 53.01 | 505 | NASDAQ | RTH | Fri, May 24, 2013 | 52.53 | 52.80 | 52.26 | 52.72 | 504 | NASDAQ | RTH | Thu, May 23, 2013 | 52.51 | 52.70 | 52.29 | 52.57 | 503 | NASDAQ | RTH | Wed, May 22, 2013 | 53.01 | 53.45 | 52.48 | 52.71 | 502 | NASDAQ | RTH | Tue, May 21, 2013 | 53.35 | 53.35 | 52.79 | 53.09 | 501 | NASDAQ | RTH | Mon, May 20, 2013 | 52.87 | 52.87 | 52.59 | 52.62 | 500 | NASDAQ | RTH | Fri, May 17, 2013 | 52.36 | 52.82 | 52.36 | 52.82 | 499 | NASDAQ | RTH | Thu, May 16, 2013 | 52.89 | 52.90 | 52.06 | 52.39 | 498 | NASDAQ | RTH | Wed, May 15, 2013 | 52.74 | 53.01 | 52.59 | 52.97 | 497 | NASDAQ | RTH | Tue, May 14, 2013 | 52.07 | 52.61 | 52.07 | 52.57 | 496 | NASDAQ | RTH | Mon, May 13, 2013 | 51.98 | 52.13 | 51.82 | 51.98 | 495 | NASDAQ | RTH | Fri, May 10, 2013 | 51.74 | 52.07 | 51.74 | 52.07 | 494 | NASDAQ | RTH | Thu, May 9, 2013 | 51.93 | 52.42 | 51.58 | 51.70 | 493 | NASDAQ | RTH | Wed, May 8, 2013 | 51.67 | 51.93 | 51.61 | 51.91 | 492 | NASDAQ | RTH | Tue, May 7, 2013 | 51.22 | 51.55 | 51.08 | 51.50 | 491 | NASDAQ | RTH | Mon, May 6, 2013 | 51.22 | 51.25 | 50.99 | 51.21 | 490 | NASDAQ | RTH | Fri, May 3, 2013 | 51.12 | 51.32 | 51.09 | 51.19 | 489 | NASDAQ | RTH | Thu, May 2, 2013 | 50.36 | 50.75 | 50.25 | 50.75 | 488 | NASDAQ | RTH | Wed, May 1, 2013 | 50.53 | 50.65 | 50.27 | 50.30 | 487 | NASDAQ | RTH | Tue, Apr 30, 2013 | 50.29 | 50.55 | 50.27 | 50.55 | 486 | NASDAQ | RTH | Mon, Apr 29, 2013 | 50.37 | 50.55 | 50.32 | 50.34 | 485 | NASDAQ | RTH | Fri, Apr 26, 2013 | 50.71 | 50.82 | 50.34 | 50.39 | 484 | NASDAQ | RTH | Thu, Apr 25, 2013 | 50.51 | 50.90 | 50.50 | 50.76 | 483 | NASDAQ | RTH | Wed, Apr 24, 2013 | 50.49 | 50.67 | 50.30 | 50.30 | 482 | NASDAQ | RTH | Tue, Apr 23, 2013 | 50.08 | 50.60 | 49.99 | 50.46 | 481 | NASDAQ | RTH | Mon, Apr 22, 2013 | 50.34 | 50.34 | 49.70 | 50.10 | 480 | NASDAQ | RTH | Fri, Apr 19, 2013 | 49.63 | 50.08 | 49.63 | 50.01 | 479 | NASDAQ | RTH | Thu, Apr 18, 2013 | 49.89 | 49.91 | 49.25 | 49.44 | 478 | NASDAQ | RTH | Wed, Apr 17, 2013 | 50.15 | 50.15 | 49.18 | 49.82 | 477 | NASDAQ | RTH | Tue, Apr 16, 2013 | 49.75 | 50.17 | 49.71 | 50.16 | 476 | NASDAQ | RTH | Mon, Apr 15, 2013 | 50.59 | 50.62 | 49.69 | 49.73 | 475 | NASDAQ | RTH | Fri, Apr 12, 2013 | 50.21 | 50.59 | 50.16 | 50.58 | 474 | NASDAQ | RTH | Thu, Apr 11, 2013 | 49.77 | 50.55 | 49.69 | 50.28 | 473 | NASDAQ | RTH | Wed, Apr 10, 2013 | 49.59 | 51.27 | 49.59 | 51.27 | 472 | NASDAQ | RTH | Tue, Apr 9, 2013 | 49.49 | 49.69 | 49.34 | 49.54 | 471 | NASDAQ | RTH | Mon, Apr 8, 2013 | 48.95 | 49.46 | 48.90 | 49.45 | 470 | NASDAQ | RTH | Fri, Apr 5, 2013 | 48.95 | 49.03 | 47.91 | 48.93 | 469 | NASDAQ | RTH | Thu, Apr 4, 2013 | 48.64 | 49.16 | 48.64 | 49.16 | 468 | NASDAQ | RTH | Wed, Apr 3, 2013 | 49.00 | 49.07 | 48.45 | 48.45 | 467 | NASDAQ | RTH | Tue, Apr 2, 2013 | 48.81 | 49.17 | 48.81 | 49.13 | 466 | NASDAQ | RTH | Mon, Apr 1, 2013 | 48.96 | 49.01 | 48.63 | 48.69 | 465 | NASDAQ | RTH | Thu, Mar 28, 2013 | 48.90 | 48.96 | 48.77 | 48.94 | 464 | NASDAQ | RTH | Wed, Mar 27, 2013 | 48.78 | 48.96 | 48.50 | 48.92 | 463 | NASDAQ | RTH | Tue, Mar 26, 2013 | 48.83 | 48.90 | 48.69 | 48.90 | 462 | NASDAQ | RTH | Mon, Mar 25, 2013 | 48.65 | 48.98 | 48.50 | 48.69 | 461 | NASDAQ | RTH | Fri, Mar 22, 2013 | 48.05 | 48.58 | 47.95 | 48.55 | 460 | NASDAQ | RTH | Thu, Mar 21, 2013 | 48.09 | 48.43 | 47.92 | 48.04 | 459 | NASDAQ | RTH | Wed, Mar 20, 2013 | 47.75 | 48.29 | 47.75 | 48.24 | 458 | NASDAQ | RTH | Tue, Mar 19, 2013 | 46.86 | 47.99 | 46.86 | 47.70 | 457 | NASDAQ | RTH | Mon, Mar 18, 2013 | 47.91 | 47.98 | 47.69 | 47.79 | 456 | NASDAQ | RTH | Fri, Mar 15, 2013 | 48.16 | 48.16 | 47.78 | 47.78 | 455 | NASDAQ | RTH | Thu, Mar 14, 2013 | 48.30 | 48.42 | 48.19 | 48.25 | 454 | NASDAQ | RTH | Wed, Mar 13, 2013 | 48.16 | 48.45 | 48.14 | 48.42 | 453 | NASDAQ | RTH | Tue, Mar 12, 2013 | 48.01 | 48.12 | 47.94 | 48.01 | 452 | NASDAQ | RTH | Mon, Mar 11, 2013 | 47.81 | 48.46 | 47.69 | 47.97 | 451 | NASDAQ | RTH | Fri, Mar 8, 2013 | 47.59 | 47.86 | 47.42 | 47.80 | 450 | NASDAQ | RTH | Thu, Mar 7, 2013 | 47.35 | 47.47 | 47.30 | 47.40 | 449 | NASDAQ | RTH | Wed, Mar 6, 2013 | 47.60 | 47.69 | 47.31 | 47.38 | 448 | NASDAQ | RTH | Tue, Mar 5, 2013 | 47.70 | 47.70 | 47.40 | 47.56 | 447 | NASDAQ | RTH | Mon, Mar 4, 2013 | 46.77 | 48.32 | 46.77 | 47.51 | 446 | NASDAQ | RTH | Fri, Mar 1, 2013 | 46.27 | 46.85 | 46.27 | 46.84 | 445 | NASDAQ | RTH | Thu, Feb 28, 2013 | 46.42 | 46.90 | 46.36 | 46.55 | 444 | NASDAQ | RTH | Wed, Feb 27, 2013 | 45.89 | 46.59 | 45.87 | 46.50 | 443 | NASDAQ | RTH | Tue, Feb 26, 2013 | 45.65 | 46.07 | 45.65 | 45.91 | 442 | NASDAQ | RTH | Mon, Feb 25, 2013 | 46.35 | 46.50 | 45.48 | 45.52 | 441 | NASDAQ | RTH | Fri, Feb 22, 2013 | 46.12 | 46.21 | 45.97 | 46.18 | 440 | NASDAQ | RTH | Thu, Feb 21, 2013 | 46.09 | 46.37 | 45.92 | 46.03 | 439 | NASDAQ | RTH | Wed, Feb 20, 2013 | 46.52 | 46.67 | 45.99 | 46.12 | 438 | NASDAQ | RTH | Tue, Feb 19, 2013 | 46.27 | 46.61 | 46.27 | 46.58 | 437 | NASDAQ | RTH | Fri, Feb 15, 2013 | 46.38 | 46.53 | 45.86 | 46.18 | 436 | NASDAQ | RTH | Thu, Feb 14, 2013 | 46.68 | 46.68 | 46.35 | 46.47 | 435 | NASDAQ | RTH | Wed, Feb 13, 2013 | 46.74 | 46.88 | 46.48 | 46.63 | 434 | NASDAQ | RTH | Tue, Feb 12, 2013 | 46.47 | 46.63 | 46.44 | 46.51 | 433 | NASDAQ | RTH | Mon, Feb 11, 2013 | 46.56 | 46.96 | 46.32 | 46.42 | 432 | NASDAQ | RTH | Fri, Feb 8, 2013 | 46.35 | 46.56 | 46.35 | 46.52 | 431 | NASDAQ | RTH | Thu, Feb 7, 2013 | 46.42 | 46.44 | 45.99 | 46.28 | 430 | NASDAQ | RTH | Wed, Feb 6, 2013 | 46.08 | 46.41 | 46.08 | 46.31 | 429 | NASDAQ | RTH | Tue, Feb 5, 2013 | 45.85 | 46.56 | 45.50 | 46.42 | 428 | NASDAQ | RTH | Mon, Feb 4, 2013 | 46.08 | 46.21 | 45.78 | 45.81 | 427 | NASDAQ | RTH | Fri, Feb 1, 2013 | 46.45 | 46.93 | 46.34 | 46.36 | 426 | NASDAQ | RTH | Thu, Jan 31, 2013 | 46.33 | 46.50 | 45.74 | 46.19 | 425 | NASDAQ | RTH | Wed, Jan 30, 2013 | 46.34 | 46.60 | 45.93 | 46.40 | 424 | NASDAQ | RTH | Tue, Jan 29, 2013 | 46.29 | 46.48 | 46.23 | 46.45 | 423 | NASDAQ | RTH | Mon, Jan 28, 2013 | 46.57 | 46.60 | 46.29 | 46.29 | 422 | NASDAQ | RTH | Fri, Jan 25, 2013 | 46.46 | 46.62 | 46.29 | 46.56 | 421 | NASDAQ | RTH | Thu, Jan 24, 2013 | 45.75 | 47.50 | 45.75 | 46.38 | 420 | NASDAQ | RTH | Wed, Jan 23, 2013 | 45.80 | 45.87 | 45.61 | 45.86 | 419 | NASDAQ | RTH | Tue, Jan 22, 2013 | 45.50 | 45.81 | 45.50 | 45.81 | 418 | NASDAQ | RTH | Fri, Jan 18, 2013 | 45.35 | 45.59 | 45.32 | 45.59 | 417 | NASDAQ | RTH | Thu, Jan 17, 2013 | 45.40 | 45.48 | 45.20 | 45.37 | 416 | NASDAQ | RTH | Wed, Jan 16, 2013 | 45.18 | 45.18 | 44.94 | 45.07 | 415 | NASDAQ | RTH | Tue, Jan 15, 2013 | 44.70 | 45.15 | 44.62 | 45.15 | 414 | NASDAQ | RTH | Mon, Jan 14, 2013 | 44.52 | 45.00 | 44.45 | 44.61 | 413 | NASDAQ | RTH | Fri, Jan 11, 2013 | 44.43 | 44.59 | 44.32 | 44.59 | 412 | NASDAQ | RTH | Thu, Jan 10, 2013 | 44.41 | 44.46 | 44.08 | 44.40 | 411 | NASDAQ | RTH | Wed, Jan 9, 2013 | 44.26 | 44.38 | 44.16 | 44.28 | 410 | NASDAQ | RTH | Tue, Jan 8, 2013 | 44.29 | 44.43 | 44.01 | 44.21 | 409 | NASDAQ | RTH | Mon, Jan 7, 2013 | 44.29 | 44.51 | 44.22 | 44.45 | 408 | NASDAQ | RTH | Fri, Jan 4, 2013 | 44.41 | 44.58 | 44.35 | 44.51 | 407 | NASDAQ | RTH | Thu, Jan 3, 2013 | 44.36 | 44.61 | 44.28 | 44.37 | 406 | NASDAQ | RTH | Wed, Jan 2, 2013 | 44.54 | 44.80 | 44.05 | 44.28 | 405 | NASDAQ | RTH | Mon, Dec 31, 2012 | 43.00 | 43.83 | 42.85 | 43.78 | 404 | NASDAQ | RTH | Fri, Dec 28, 2012 | 43.00 | 43.42 | 43.00 | 43.06 | 403 | NASDAQ | RTH | Thu, Dec 27, 2012 | 43.26 | 43.44 | 42.84 | 43.34 | 402 | NASDAQ | RTH | Wed, Dec 26, 2012 | 43.91 | 44.63 | 43.24 | 43.36 | 401 | NASDAQ | RTH | Mon, Dec 24, 2012 | 43.77 | 44.14 | 43.74 | 43.82 | 400 | NASDAQ | RTH | Fri, Dec 21, 2012 | 44.57 | 44.85 | 44.01 | 44.75 | 399 | NASDAQ | RTH | Thu, Dec 20, 2012 | 44.92 | 45.20 | 44.84 | 45.20 | 398 | NASDAQ | RTH | Wed, Dec 19, 2012 | 45.55 | 45.59 | 45.19 | 45.19 | 397 | NASDAQ | RTH | Tue, Dec 18, 2012 | 45.30 | 45.73 | 45.18 | 45.63 | 396 | NASDAQ | RTH | Mon, Dec 17, 2012 | 44.76 | 45.30 | 44.76 | 45.30 | 395 | NASDAQ | RTH | Fri, Dec 14, 2012 | 44.79 | 44.87 | 44.70 | 44.74 | 394 | NASDAQ | RTH | Thu, Dec 13, 2012 | 44.73 | 45.20 | 44.62 | 44.87 | 393 | NASDAQ | RTH | Wed, Dec 12, 2012 | 45.09 | 45.09 | 44.69 | 44.76 | 392 | NASDAQ | RTH | Tue, Dec 11, 2012 | 45.17 | 45.37 | 44.94 | 44.97 | 391 | NASDAQ | RTH | Mon, Dec 10, 2012 | 45.34 | 45.37 | 44.96 | 45.00 | 390 | NASDAQ | RTH | Fri, Dec 7, 2012 | 45.54 | 45.54 | 45.09 | 45.22 | 389 | NASDAQ | RTH | Thu, Dec 6, 2012 | 45.03 | 45.50 | 44.72 | 45.29 | 388 | NASDAQ | RTH | Wed, Dec 5, 2012 | 45.06 | 45.20 | 44.65 | 45.01 | 387 | NASDAQ | RTH | Tue, Dec 4, 2012 | 45.12 | 45.29 | 44.88 | 44.96 | 386 | NASDAQ | RTH | Mon, Dec 3, 2012 | 45.59 | 45.61 | 44.91 | 45.14 | 385 | NASDAQ | RTH | Fri, Nov 30, 2012 | 45.03 | 45.47 | 44.99 | 45.43 | 384 | NASDAQ | RTH | Thu, Nov 29, 2012 | 45.09 | 45.20 | 44.83 | 45.06 | 383 | NASDAQ | RTH | Wed, Nov 28, 2012 | 44.32 | 45.16 | 44.27 | 45.14 | 382 | NASDAQ | RTH | Tue, Nov 27, 2012 | 44.49 | 44.71 | 44.40 | 44.43 | 381 | NASDAQ | RTH | Mon, Nov 26, 2012 | 44.63 | 44.77 | 44.34 | 44.56 | 380 | NASDAQ | RTH | Fri, Nov 23, 2012 | 44.42 | 44.79 | 44.28 | 44.78 | 379 | NASDAQ | RTH | Wed, Nov 21, 2012 | 44.27 | 44.27 | 44.02 | 44.25 | 378 | NASDAQ | RTH | Tue, Nov 20, 2012 | 43.99 | 44.14 | 43.79 | 44.10 | 377 | NASDAQ | RTH | Mon, Nov 19, 2012 | 43.63 | 43.98 | 43.53 | 43.98 | 376 | NASDAQ | RTH | Fri, Nov 16, 2012 | 42.93 | 43.25 | 42.82 | 43.20 | 375 | NASDAQ | RTH | Thu, Nov 15, 2012 | 43.21 | 43.21 | 42.74 | 42.97 | 374 | NASDAQ | RTH | Wed, Nov 14, 2012 | 43.93 | 43.93 | 43.16 | 43.22 | 373 | NASDAQ | RTH | Tue, Nov 13, 2012 | 43.45 | 44.03 | 43.00 | 43.67 | 372 | NASDAQ | RTH | Mon, Nov 12, 2012 | 43.71 | 43.71 | 43.38 | 43.52 | 371 | NASDAQ | RTH | Fri, Nov 9, 2012 | 43.50 | 43.78 | 43.20 | 43.49 | 370 | NASDAQ | RTH | Thu, Nov 8, 2012 | 44.34 | 44.34 | 43.59 | 43.59 | 369 | NASDAQ | RTH | Wed, Nov 7, 2012 | 44.50 | 44.66 | 44.09 | 44.42 | 368 | NASDAQ | RTH | Tue, Nov 6, 2012 | 44.74 | 45.01 | 44.73 | 44.83 | 367 | NASDAQ | RTH | Mon, Nov 5, 2012 | 43.81 | 44.64 | 43.57 | 44.64 | 366 | NASDAQ | RTH | Fri, Nov 2, 2012 | 45.00 | 45.04 | 44.46 | 44.46 | 365 | NASDAQ | RTH | Thu, Nov 1, 2012 | 44.92 | 45.12 | 44.64 | 44.70 | 364 | NASDAQ | RTH | Wed, Oct 31, 2012 | 44.68 | 44.79 | 44.23 | 44.56 | 363 | NASDAQ | RTH | Fri, Oct 26, 2012 | 44.30 | 44.40 | 44.00 | 44.33 | 362 | NASDAQ | RTH | Thu, Oct 25, 2012 | 44.14 | 44.67 | 44.00 | 44.24 | 361 | NASDAQ | RTH | Wed, Oct 24, 2012 | 44.70 | 44.70 | 44.01 | 44.18 | 360 | NASDAQ | RTH | Tue, Oct 23, 2012 | 44.19 | 44.52 | 44.09 | 44.46 | 359 | NASDAQ | RTH | Mon, Oct 22, 2012 | 45.03 | 45.03 | 44.46 | 44.85 | 358 | NASDAQ | RTH | Fri, Oct 19, 2012 | 45.37 | 45.37 | 44.72 | 44.83 | 357 | NASDAQ | RTH | Thu, Oct 18, 2012 | 45.63 | 45.63 | 45.19 | 45.34 | 356 | NASDAQ | RTH | Wed, Oct 17, 2012 | 45.15 | 45.63 | 45.15 | 45.40 | 355 | NASDAQ | RTH | Tue, Oct 16, 2012 | 45.59 | 45.60 | 45.17 | 45.34 | 354 | NASDAQ | RTH | Mon, Oct 15, 2012 | 44.56 | 45.92 | 44.56 | 45.08 | 353 | NASDAQ | RTH | Fri, Oct 12, 2012 | 44.51 | 45.04 | 44.51 | 44.67 | 352 | NASDAQ | RTH | Thu, Oct 11, 2012 | 45.11 | 46.38 | 44.25 | 44.70 | 351 | NASDAQ | RTH | Wed, Oct 10, 2012 | 45.26 | 45.40 | 44.89 | 44.93 | 350 | NASDAQ | RTH | Tue, Oct 9, 2012 | 45.65 | 45.68 | 45.09 | 45.10 | 349 | NASDAQ | RTH | Mon, Oct 8, 2012 | 45.83 | 45.83 | 45.63 | 45.72 | 348 | NASDAQ | RTH | Fri, Oct 5, 2012 | 45.91 | 46.06 | 45.74 | 45.86 | 347 | NASDAQ | RTH | Thu, Oct 4, 2012 | 45.47 | 45.80 | 45.47 | 45.67 | 346 | NASDAQ | RTH | Wed, Oct 3, 2012 | 44.96 | 45.34 | 44.87 | 45.32 | 345 | NASDAQ | RTH | Tue, Oct 2, 2012 | 45.09 | 45.14 | 44.75 | 44.88 | 344 | NASDAQ | RTH | Mon, Oct 1, 2012 | 45.05 | 45.28 | 44.97 | 45.01 | 343 | NASDAQ | RTH | Fri, Sep 28, 2012 | 44.74 | 45.01 | 44.68 | 44.90 | 342 | NASDAQ | RTH | Thu, Sep 27, 2012 | 44.99 | 45.11 | 44.68 | 45.01 | 341 | NASDAQ | RTH | Wed, Sep 26, 2012 | 44.75 | 44.94 | 44.64 | 44.73 | 340 | NASDAQ | RTH | Tue, Sep 25, 2012 | 45.09 | 45.39 | 44.75 | 44.75 | 339 | NASDAQ | RTH | Mon, Sep 24, 2012 | 44.98 | 45.16 | 44.88 | 45.05 | 338 | NASDAQ | RTH | Fri, Sep 21, 2012 | 45.30 | 45.42 | 45.11 | 45.12 | 337 | NASDAQ | RTH | Thu, Sep 20, 2012 | 45.05 | 45.27 | 44.90 | 45.24 | 336 | NASDAQ | RTH | Wed, Sep 19, 2012 | 45.05 | 45.49 | 45.05 | 45.46 | 335 | NASDAQ | RTH | Tue, Sep 18, 2012 | 45.09 | 45.09 | 44.94 | 45.06 | 334 | NASDAQ | RTH | Mon, Sep 17, 2012 | 45.26 | 45.37 | 45.09 | 45.17 | 333 | NASDAQ | RTH | Fri, Sep 14, 2012 | 45.52 | 45.71 | 45.29 | 45.38 | 332 | NASDAQ | RTH | Thu, Sep 13, 2012 | 44.70 | 45.45 | 44.68 | 45.37 | 331 | NASDAQ | RTH | Wed, Sep 12, 2012 | 44.81 | 44.86 | 44.69 | 44.78 | 330 | NASDAQ | RTH | Tue, Sep 11, 2012 | 44.65 | 44.83 | 44.58 | 44.65 | 329 | NASDAQ | RTH | Mon, Sep 10, 2012 | 44.65 | 45.00 | 44.65 | 44.76 | 328 | NASDAQ | RTH | Fri, Sep 7, 2012 | 45.00 | 45.00 | 44.69 | 44.74 | 327 | NASDAQ | RTH | Thu, Sep 6, 2012 | 44.42 | 44.95 | 44.42 | 44.94 | 326 | NASDAQ | RTH | Wed, Sep 5, 2012 | 44.47 | 44.47 | 44.14 | 44.25 | 325 | NASDAQ | RTH | Tue, Sep 4, 2012 | 44.31 | 44.52 | 44.06 | 44.35 | 324 | NASDAQ | RTH | Fri, Aug 31, 2012 | 44.42 | 44.49 | 44.10 | 44.33 | 323 | NASDAQ | RTH | Thu, Aug 30, 2012 | 44.32 | 44.32 | 44.12 | 44.17 | 322 | NASDAQ | RTH | Wed, Aug 29, 2012 | 44.02 | 44.35 | 44.02 | 44.29 | 321 | NASDAQ | RTH | Tue, Aug 28, 2012 | 43.91 | 44.20 | 43.91 | 44.05 | 320 | NASDAQ | RTH | Mon, Aug 27, 2012 | 44.07 | 44.11 | 43.91 | 43.92 | 319 | NASDAQ | RTH | Fri, Aug 24, 2012 | 43.68 | 44.06 | 43.65 | 44.01 | 318 | NASDAQ | RTH | Thu, Aug 23, 2012 | 43.86 | 43.86 | 43.56 | 43.62 | 317 | NASDAQ | RTH | Wed, Aug 22, 2012 | 43.78 | 43.93 | 43.74 | 43.86 | 316 | NASDAQ | RTH | Tue, Aug 21, 2012 | 43.86 | 43.97 | 43.65 | 43.69 | 315 | NASDAQ | RTH | Mon, Aug 20, 2012 | 43.89 | 43.90 | 43.70 | 43.81 | 314 | NASDAQ | RTH | Fri, Aug 17, 2012 | 43.97 | 44.03 | 43.87 | 44.00 | 313 | NASDAQ | RTH | Thu, Aug 16, 2012 | 43.58 | 43.92 | 43.40 | 43.83 | 312 | NASDAQ | RTH | Wed, Aug 15, 2012 | 43.49 | 43.74 | 43.49 | 43.70 | 311 | NASDAQ | RTH | Tue, Aug 14, 2012 | 43.75 | 43.75 | 43.52 | 43.61 | 310 | NASDAQ | RTH | Mon, Aug 13, 2012 | 43.32 | 43.46 | 43.21 | 43.39 | 309 | NASDAQ | RTH | Fri, Aug 10, 2012 | 43.36 | 43.41 | 43.19 | 43.39 | 308 | NASDAQ | RTH | Thu, Aug 9, 2012 | 43.54 | 43.60 | 43.39 | 43.47 | 307 | NASDAQ | RTH | Wed, Aug 8, 2012 | 43.20 | 43.59 | 43.20 | 43.52 | 306 | NASDAQ | RTH | Tue, Aug 7, 2012 | 43.24 | 43.43 | 43.21 | 43.26 | 305 | NASDAQ | RTH | Mon, Aug 6, 2012 | 43.26 | 43.38 | 43.14 | 43.15 | 304 | NASDAQ | RTH | Fri, Aug 3, 2012 | 43.13 | 43.20 | 43.02 | 43.06 | 303 | NASDAQ | RTH | Thu, Aug 2, 2012 | 42.61 | 42.78 | 42.30 | 42.57 | 302 | NASDAQ | RTH | Wed, Aug 1, 2012 | 42.99 | 43.04 | 42.45 | 42.52 | 301 | NASDAQ | RTH | Tue, Jul 31, 2012 | 43.12 | 43.21 | 42.88 | 42.89 | 300 | NASDAQ | RTH | Mon, Jul 30, 2012 | 43.24 | 43.35 | 43.03 | 43.24 | 299 | NASDAQ | RTH | Fri, Jul 27, 2012 | 42.72 | 43.33 | 42.69 | 43.17 | 298 | NASDAQ | RTH | Thu, Jul 26, 2012 | 42.27 | 42.51 | 42.03 | 42.42 | 297 | NASDAQ | RTH | Wed, Jul 25, 2012 | 41.89 | 41.97 | 41.60 | 41.66 | 296 | NASDAQ | RTH | Tue, Jul 24, 2012 | 42.05 | 42.09 | 41.64 | 41.86 | 295 | NASDAQ | RTH | Mon, Jul 23, 2012 | 41.77 | 42.16 | 41.72 | 42.08 | 294 | NASDAQ | RTH | Fri, Jul 20, 2012 | 42.49 | 42.52 | 42.33 | 42.39 | 293 | NASDAQ | RTH | Thu, Jul 19, 2012 | 42.61 | 42.88 | 42.49 | 42.69 | 292 | NASDAQ | RTH | Wed, Jul 18, 2012 | 42.24 | 42.73 | 42.23 | 42.54 | 291 | NASDAQ | RTH | Tue, Jul 17, 2012 | 42.37 | 42.52 | 42.01 | 42.39 | 290 | NASDAQ | RTH | Mon, Jul 16, 2012 | 42.42 | 42.42 | 42.11 | 42.23 | 289 | NASDAQ | RTH | Fri, Jul 13, 2012 | 42.04 | 42.52 | 42.04 | 42.50 | 288 | NASDAQ | RTH | Thu, Jul 12, 2012 | 41.78 | 42.06 | 41.54 | 41.92 | 287 | NASDAQ | RTH | Wed, Jul 11, 2012 | 42.34 | 42.43 | 41.91 | 42.16 | 286 | NASDAQ | RTH | Tue, Jul 10, 2012 | 42.64 | 42.72 | 42.29 | 42.41 | 285 | NASDAQ | RTH | Mon, Jul 9, 2012 | 42.51 | 42.53 | 42.25 | 42.44 | 284 | NASDAQ | RTH | Fri, Jul 6, 2012 | 42.43 | 42.59 | 42.35 | 42.49 | 283 | NASDAQ | RTH | Thu, Jul 5, 2012 | 42.34 | 42.82 | 42.33 | 42.61 | 282 | NASDAQ | RTH | Tue, Jul 3, 2012 | 42.36 | 42.44 | 42.09 | 42.33 | 281 | NASDAQ | RTH | Mon, Jul 2, 2012 | 42.35 | 42.44 | 42.18 | 42.41 | 280 | NASDAQ | RTH | Fri, Jun 29, 2012 | 42.18 | 42.26 | 41.83 | 42.26 | 279 | NASDAQ | RTH | Thu, Jun 28, 2012 | 41.01 | 41.36 | 40.88 | 41.36 | 278 | NASDAQ | RTH | Wed, Jun 27, 2012 | 41.41 | 41.43 | 41.16 | 41.27 | 277 | NASDAQ | RTH | Tue, Jun 26, 2012 | 41.13 | 41.45 | 41.03 | 41.36 | 276 | NASDAQ | RTH | Mon, Jun 25, 2012 | 41.07 | 41.13 | 40.81 | 40.99 | 275 | NASDAQ | RTH | Fri, Jun 22, 2012 | 41.29 | 41.50 | 41.25 | 41.41 | 274 | NASDAQ | RTH | Thu, Jun 21, 2012 | 42.33 | 42.33 | 41.25 | 41.28 | 273 | NASDAQ | RTH | Wed, Jun 20, 2012 | 42.44 | 42.44 | 42.01 | 42.34 | 272 | NASDAQ | RTH | Tue, Jun 19, 2012 | 42.43 | 42.50 | 42.22 | 42.40 | 271 | NASDAQ | RTH | Mon, Jun 18, 2012 | 41.85 | 42.34 | 41.85 | 42.27 | 270 | NASDAQ | RTH | Fri, Jun 15, 2012 | 41.87 | 42.04 | 41.75 | 42.02 | 269 | NASDAQ | RTH | Thu, Jun 14, 2012 | 41.17 | 41.80 | 41.17 | 41.64 | 268 | NASDAQ | RTH | Wed, Jun 13, 2012 | 41.42 | 41.42 | 40.88 | 40.97 | 267 | NASDAQ | RTH | Tue, Jun 12, 2012 | 41.25 | 41.54 | 41.10 | 41.51 | 266 | NASDAQ | RTH | Mon, Jun 11, 2012 | 41.94 | 41.94 | 41.14 | 41.17 | 265 | NASDAQ | RTH | Fri, Jun 8, 2012 | 41.06 | 41.69 | 41.06 | 41.66 | 264 | NASDAQ | RTH | Thu, Jun 7, 2012 | 41.61 | 41.61 | 41.13 | 41.20 | 263 | NASDAQ | RTH | Wed, Jun 6, 2012 | 40.92 | 41.23 | 40.88 | 41.23 | 262 | NASDAQ | RTH | Tue, Jun 5, 2012 | 40.35 | 40.65 | 40.30 | 40.55 | 261 | NASDAQ | RTH | Mon, Jun 4, 2012 | 40.21 | 40.58 | 40.04 | 40.58 | 260 | NASDAQ | RTH | Fri, Jun 1, 2012 | 40.54 | 40.74 | 40.13 | 40.22 | 259 | NASDAQ | RTH | Thu, May 31, 2012 | 41.22 | 41.27 | 40.86 | 41.01 | 258 | NASDAQ | RTH | Wed, May 30, 2012 | 41.25 | 41.27 | 41.04 | 41.17 | 257 | NASDAQ | RTH | Tue, May 29, 2012 | 41.46 | 41.68 | 41.28 | 41.59 | 256 | NASDAQ | RTH | Fri, May 25, 2012 | 41.16 | 41.32 | 41.14 | 41.18 | 255 | NASDAQ | RTH | Thu, May 24, 2012 | 40.94 | 41.11 | 40.77 | 41.07 | 254 | NASDAQ | RTH | Wed, May 23, 2012 | 40.43 | 40.79 | 40.15 | 40.75 | 253 | NASDAQ | RTH | Tue, May 22, 2012 | 40.39 | 40.72 | 40.37 | 40.50 | 252 | NASDAQ | RTH | Mon, May 21, 2012 | 40.00 | 40.39 | 39.74 | 40.36 | 251 | NASDAQ | RTH | Fri, May 18, 2012 | 40.35 | 40.54 | 40.02 | 40.08 | 250 | NASDAQ | RTH | Thu, May 17, 2012 | 41.08 | 41.18 | 40.29 | 40.29 | 249 | NASDAQ | RTH | Wed, May 16, 2012 | 41.20 | 41.42 | 40.99 | 41.01 | 248 | NASDAQ | RTH | Tue, May 15, 2012 | 40.93 | 41.54 | 40.90 | 41.15 | 247 | NASDAQ | RTH | Mon, May 14, 2012 | 41.29 | 41.42 | 41.09 | 41.12 | 246 | NASDAQ | RTH | Fri, May 11, 2012 | 41.51 | 41.93 | 41.51 | 41.54 | 245 | NASDAQ | RTH | Thu, May 10, 2012 | 41.59 | 41.72 | 41.37 | 41.54 | 244 | NASDAQ | RTH | Wed, May 9, 2012 | 41.19 | 41.60 | 41.07 | 41.37 | 243 | NASDAQ | RTH | Tue, May 8, 2012 | 41.48 | 41.63 | 40.94 | 41.55 | 242 | NASDAQ | RTH | Mon, May 7, 2012 | 41.68 | 41.91 | 41.68 | 41.72 | 241 | NASDAQ | RTH | Fri, May 4, 2012 | 42.23 | 42.28 | 41.79 | 41.81 | 240 | NASDAQ | RTH | Thu, May 3, 2012 | 42.48 | 42.59 | 42.29 | 42.41 | 239 | NASDAQ | RTH | Wed, May 2, 2012 | 42.21 | 42.58 | 42.20 | 42.51 | 238 | NASDAQ | RTH | Tue, May 1, 2012 | 42.27 | 42.69 | 42.09 | 42.39 | 237 | NASDAQ | RTH | Mon, Apr 30, 2012 | 42.41 | 42.50 | 42.27 | 42.35 | 236 | NASDAQ | RTH | Fri, Apr 27, 2012 | 42.36 | 42.71 | 42.21 | 42.59 | 235 | NASDAQ | RTH | Thu, Apr 26, 2012 | 41.45 | 41.88 | 41.44 | 41.81 | 234 | NASDAQ | RTH | Wed, Apr 25, 2012 | 41.31 | 41.51 | 41.31 | 41.45 | 233 | NASDAQ | RTH | Tue, Apr 24, 2012 | 41.12 | 41.30 | 40.93 | 41.07 | 232 | NASDAQ | RTH | Mon, Apr 23, 2012 | 41.39 | 41.39 | 41.08 | 41.25 | 231 | NASDAQ | RTH | Fri, Apr 20, 2012 | 41.89 | 42.07 | 41.84 | 41.90 | 230 | NASDAQ | RTH | Thu, Apr 19, 2012 | 42.04 | 42.16 | 41.66 | 41.79 | 229 | NASDAQ | RTH | Wed, Apr 18, 2012 | 41.94 | 42.18 | 41.94 | 42.05 | 228 | NASDAQ | RTH | Tue, Apr 17, 2012 | 41.66 | 42.13 | 41.59 | 42.09 | 227 | NASDAQ | RTH | Mon, Apr 16, 2012 | 41.48 | 41.55 | 41.13 | 41.45 | 226 | NASDAQ | RTH | Fri, Apr 13, 2012 | 41.38 | 41.47 | 41.20 | 41.27 | 225 | NASDAQ | RTH | Thu, Apr 12, 2012 | 41.11 | 41.50 | 41.11 | 41.47 | 224 | NASDAQ | RTH | Wed, Apr 11, 2012 | 40.94 | 41.13 | 40.94 | 41.02 | 223 | NASDAQ | RTH | Tue, Apr 10, 2012 | 41.32 | 41.40 | 40.57 | 40.60 | 222 | NASDAQ | RTH | Mon, Apr 9, 2012 | 41.17 | 41.42 | 41.10 | 41.37 | 221 | NASDAQ | RTH | Thu, Apr 5, 2012 | 41.49 | 41.80 | 41.39 | 41.66 | 220 | NASDAQ | RTH | Wed, Apr 4, 2012 | 41.55 | 41.68 | 41.32 | 41.52 | 219 | NASDAQ | RTH | Tue, Apr 3, 2012 | 42.00 | 42.14 | 41.66 | 41.83 | 218 | NASDAQ | RTH | Mon, Apr 2, 2012 | 41.81 | 42.12 | 41.81 | 42.03 | 217 | NASDAQ | RTH | Fri, Mar 30, 2012 | 42.03 | 42.07 | 41.83 | 41.89 | 216 | NASDAQ | RTH | Thu, Mar 29, 2012 | 41.81 | 41.92 | 41.61 | 41.87 | 215 | NASDAQ | RTH | Wed, Mar 28, 2012 | 42.31 | 42.33 | 41.89 | 42.08 | 214 | NASDAQ | RTH | Tue, Mar 27, 2012 | 42.37 | 42.50 | 42.28 | 42.28 | 213 | NASDAQ | RTH | Mon, Mar 26, 2012 | 41.98 | 42.30 | 41.95 | 42.27 | 212 | NASDAQ | RTH | Fri, Mar 23, 2012 | 41.52 | 41.74 | 41.30 | 41.72 | 211 | NASDAQ | RTH | Thu, Mar 22, 2012 | 41.41 | 41.70 | 41.41 | 41.61 | 210 | NASDAQ | RTH | Wed, Mar 21, 2012 | 41.48 | 41.75 | 41.46 | 41.66 | 209 | NASDAQ | RTH | Tue, Mar 20, 2012 | 41.15 | 41.59 | 41.15 | 41.48 | 208 | NASDAQ | RTH | Mon, Mar 19, 2012 | 41.33 | 41.41 | 41.11 | 41.34 | 207 | NASDAQ | RTH | Fri, Mar 16, 2012 | 41.50 | 41.50 | 41.30 | 41.41 | 206 | NASDAQ | RTH | Thu, Mar 15, 2012 | 41.35 | 41.49 | 41.10 | 41.49 | 205 | NASDAQ | RTH | Wed, Mar 14, 2012 | 41.22 | 41.32 | 41.16 | 41.31 | 204 | NASDAQ | RTH | Tue, Mar 13, 2012 | 41.16 | 41.21 | 40.93 | 41.19 | 203 | NASDAQ | RTH | Mon, Mar 12, 2012 | 40.94 | 41.06 | 40.88 | 40.98 | 202 | NASDAQ | RTH | Fri, Mar 9, 2012 | 40.77 | 41.06 | 40.72 | 40.95 | 201 | NASDAQ | RTH | Thu, Mar 8, 2012 | 40.38 | 40.72 | 40.37 | 40.69 | 200 | NASDAQ | RTH | Wed, Mar 7, 2012 | 39.96 | 40.22 | 39.91 | 40.20 | 199 | NASDAQ | RTH | Tue, Mar 6, 2012 | 39.73 | 39.94 | 39.69 | 39.77 | 198 | NASDAQ | RTH | Mon, Mar 5, 2012 | 39.82 | 40.20 | 39.82 | 40.13 | 197 | NASDAQ | RTH | Fri, Mar 2, 2012 | 40.08 | 40.16 | 39.94 | 39.96 | 196 | NASDAQ | RTH | Thu, Mar 1, 2012 | 40.17 | 40.29 | 39.89 | 40.13 | 195 | NASDAQ | RTH | Wed, Feb 29, 2012 | 40.05 | 40.12 | 39.89 | 39.97 | 194 | NASDAQ | RTH | Tue, Feb 28, 2012 | 39.75 | 40.12 | 39.72 | 40.08 | 193 | NASDAQ | RTH | Mon, Feb 27, 2012 | 39.36 | 39.83 | 39.36 | 39.75 | 192 | NASDAQ | RTH | Fri, Feb 24, 2012 | 39.55 | 39.71 | 39.49 | 39.63 | 191 | NASDAQ | RTH | Thu, Feb 23, 2012 | 39.45 | 39.61 | 39.32 | 39.54 | 190 | NASDAQ | RTH | Wed, Feb 22, 2012 | 39.69 | 39.80 | 39.36 | 39.50 | 189 | NASDAQ | RTH | Tue, Feb 21, 2012 | 40.10 | 40.10 | 39.59 | 39.70 | 188 | NASDAQ | RTH | Fri, Feb 17, 2012 | 39.86 | 40.04 | 39.83 | 40.04 | 187 | NASDAQ | RTH | Thu, Feb 16, 2012 | 39.37 | 39.67 | 39.37 | 39.62 | 186 | NASDAQ | RTH | Wed, Feb 15, 2012 | 39.93 | 39.93 | 39.39 | 39.44 | 185 | NASDAQ | RTH | Tue, Feb 14, 2012 | 39.62 | 39.83 | 39.54 | 39.81 | 184 | NASDAQ | RTH | Mon, Feb 13, 2012 | 119.15 | 119.17 | 118.67 | 118.94 | 183 | NASDAQ | RTH | Fri, Feb 10, 2012 | 117.84 | 118.59 | 117.83 | 118.50 | 182 | NASDAQ | RTH | Thu, Feb 9, 2012 | 118.81 | 119.05 | 118.10 | 118.99 | 181 | NASDAQ | RTH | Wed, Feb 8, 2012 | 118.73 | 119.01 | 118.10 | 118.59 | 180 | NASDAQ | RTH | Tue, Feb 7, 2012 | 118.16 | 118.71 | 118.12 | 118.57 | 179 | NASDAQ | RTH | Mon, Feb 6, 2012 | 118.40 | 118.74 | 118.16 | 118.49 | 178 | NASDAQ | RTH | Fri, Feb 3, 2012 | 118.78 | 118.95 | 118.34 | 118.88 | 177 | NASDAQ | RTH | Thu, Feb 2, 2012 | 117.56 | 117.95 | 117.14 | 117.76 | 176 | NASDAQ | RTH | Wed, Feb 1, 2012 | 116.75 | 117.48 | 116.70 | 116.97 | 175 | NASDAQ | RTH | Tue, Jan 31, 2012 | 116.78 | 117.49 | 116.09 | 116.75 | 174 | NASDAQ | RTH | Mon, Jan 30, 2012 | 116.49 | 116.85 | 115.87 | 116.81 | 173 | NASDAQ | RTH | Fri, Jan 27, 2012 | 116.48 | 117.70 | 116.48 | 117.56 | 172 | NASDAQ | RTH | Thu, Jan 26, 2012 | 118.39 | 118.51 | 116.70 | 117.09 | 171 | NASDAQ | RTH | Wed, Jan 25, 2012 | 116.39 | 117.51 | 115.94 | 117.43 | 170 | NASDAQ | RTH | Tue, Jan 24, 2012 | 115.97 | 116.85 | 115.84 | 116.85 | 169 | NASDAQ | RTH | Mon, Jan 23, 2012 | 116.28 | 116.67 | 115.56 | 116.27 | 168 | NASDAQ | RTH | Fri, Jan 20, 2012 | 117.19 | 117.19 | 116.11 | 116.33 | 167 | NASDAQ | RTH | Thu, Jan 19, 2012 | 116.34 | 117.25 | 115.98 | 117.15 | 166 | NASDAQ | RTH | Wed, Jan 18, 2012 | 114.27 | 116.26 | 114.21 | 116.19 | 165 | NASDAQ | RTH | Tue, Jan 17, 2012 | 114.42 | 114.89 | 114.32 | 114.59 | 164 | NASDAQ | RTH | Fri, Jan 13, 2012 | 112.88 | 113.52 | 112.73 | 113.33 | 163 | NASDAQ | RTH | Thu, Jan 12, 2012 | 113.84 | 114.11 | 112.95 | 113.52 | 162 | NASDAQ | RTH | Wed, Jan 11, 2012 | 113.55 | 113.85 | 113.29 | 113.69 | 161 | NASDAQ | RTH | Tue, Jan 10, 2012 | 113.62 | 114.19 | 113.48 | 113.82 | 160 | NASDAQ | RTH | Mon, Jan 9, 2012 | 113.21 | 113.33 | 112.33 | 113.22 | 159 | NASDAQ | RTH | Fri, Jan 6, 2012 | 112.78 | 113.60 | 112.45 | 113.25 | 158 | NASDAQ | RTH | Thu, Jan 5, 2012 | 111.66 | 112.87 | 111.21 | 112.80 | 157 | NASDAQ | RTH | Wed, Jan 4, 2012 | 112.68 | 112.96 | 112.17 | 112.91 | 156 | NASDAQ | RTH | Tue, Jan 3, 2012 | 113.70 | 113.70 | 112.71 | 112.74 | 155 | NASDAQ | RTH | Fri, Dec 30, 2011 | 112.21 | 112.36 | 111.71 | 111.71 | 154 | NASDAQ | RTH | Thu, Dec 29, 2011 | 112.44 | 112.55 | 111.73 | 112.48 | 153 | NASDAQ | RTH | Wed, Dec 28, 2011 | 112.57 | 112.76 | 111.83 | 112.06 | 152 | NASDAQ | RTH | Tue, Dec 27, 2011 | 112.68 | 113.79 | 112.43 | 112.78 | 151 | NASDAQ | RTH | Fri, Dec 23, 2011 | 112.20 | 112.90 | 112.10 | 112.88 | 150 | NASDAQ | RTH | Thu, Dec 22, 2011 | 111.79 | 112.18 | 111.67 | 112.07 | 149 | NASDAQ | RTH | Wed, Dec 21, 2011 | 111.85 | 111.99 | 110.98 | 111.96 | 148 | NASDAQ | RTH | Tue, Dec 20, 2011 | 109.84 | 111.12 | 109.84 | 110.75 | 147 | NASDAQ | RTH | Mon, Dec 19, 2011 | 111.30 | 109.02 | 109.02 | 109.02 | 146 | NASDAQ | RTH | Fri, Dec 16, 2011 | 110.34 | 111.15 | 110.04 | 110.48 | 145 | NASDAQ | RTH | Thu, Dec 15, 2011 | 110.64 | 111.21 | 109.81 | 109.83 | 144 | NASDAQ | RTH | Wed, Dec 14, 2011 | 109.23 | 109.90 | 108.76 | 109.27 | 143 | NASDAQ | RTH | Tue, Dec 13, 2011 | 112.17 | 112.21 | 109.42 | 109.89 | 142 | NASDAQ | RTH | Mon, Dec 12, 2011 | 112.04 | 112.23 | 111.02 | 112.22 | 141 | NASDAQ | RTH | Fri, Dec 9, 2011 | 112.30 | 113.09 | 111.97 | 112.76 | 140 | NASDAQ | RTH | Thu, Dec 8, 2011 | 113.25 | 113.51 | 111.67 | 111.96 | 139 | NASDAQ | RTH | Wed, Dec 7, 2011 | 112.81 | 114.39 | 112.55 | 113.79 | 138 | NASDAQ | RTH | Tue, Dec 6, 2011 | 113.30 | 113.85 | 112.79 | 113.22 | 137 | NASDAQ | RTH | Mon, Dec 5, 2011 | 113.26 | 113.74 | 112.63 | 113.32 | 136 | NASDAQ | RTH | Fri, Dec 2, 2011 | 113.39 | 113.39 | 112.12 | 112.24 | 135 | NASDAQ | RTH | Thu, Dec 1, 2011 | 111.22 | 112.91 | 111.22 | 112.07 | 134 | NASDAQ | RTH | Wed, Nov 30, 2011 | 112.34 | 112.46 | 110.70 | 111.81 | 133 | NASDAQ | RTH | Tue, Nov 29, 2011 | 109.13 | 110.37 | 108.78 | 109.97 | 132 | NASDAQ | RTH | Mon, Nov 28, 2011 | 109.09 | 109.37 | 108.18 | 108.74 | 131 | NASDAQ | RTH | Fri, Nov 25, 2011 | 106.70 | 107.52 | 106.30 | 106.42 | 130 | NASDAQ | RTH | Wed, Nov 23, 2011 | 107.53 | 107.67 | 106.27 | 106.79 | 129 | NASDAQ | RTH | Tue, Nov 22, 2011 | 107.50 | 108.35 | 107.05 | 107.85 | 128 | NASDAQ | RTH | Mon, Nov 21, 2011 | 108.72 | 108.84 | 106.74 | 108.06 | 127 | NASDAQ | RTH | Fri, Nov 18, 2011 | 110.60 | 110.60 | 109.22 | 109.78 | 126 | NASDAQ | RTH | Thu, Nov 17, 2011 | 111.51 | 111.70 | 109.31 | 110.26 | 125 | NASDAQ | RTH | Wed, Nov 16, 2011 | 111.92 | 113.30 | 111.23 | 111.26 | 124 | NASDAQ | RTH | Tue, Nov 15, 2011 | 112.64 | 113.26 | 111.72 | 112.68 | 123 | NASDAQ | RTH | Mon, Nov 14, 2011 | 112.73 | 113.85 | 112.63 | 113.23 | 122 | NASDAQ | RTH | Fri, Nov 11, 2011 | 111.87 | 113.69 | 111.66 | 113.35 | 121 | NASDAQ | RTH | Thu, Nov 10, 2011 | 111.01 | 111.53 | 110.01 | 110.88 | 120 | NASDAQ | RTH | Wed, Nov 9, 2011 | 111.21 | 111.94 | 109.97 | 110.37 | 119 | NASDAQ | RTH | Tue, Nov 8, 2011 | 112.27 | 113.43 | 111.27 | 113.15 | 118 | NASDAQ | RTH | Mon, Nov 7, 2011 | 110.94 | 111.98 | 110.48 | 111.83 | 117 | NASDAQ | RTH | Fri, Nov 4, 2011 | 110.32 | 111.00 | 109.71 | 110.86 | 116 | NASDAQ | RTH | Thu, Nov 3, 2011 | 109.66 | 111.04 | 108.61 | 110.80 | 115 | NASDAQ | RTH | Wed, Nov 2, 2011 | 109.56 | 110.36 | 109.13 | 109.71 | 114 | NASDAQ | RTH | Tue, Nov 1, 2011 | 106.98 | 109.30 | 106.61 | 108.31 | 113 | NASDAQ | RTH | Mon, Oct 31, 2011 | 110.34 | 110.82 | 109.52 | 109.58 | 112 | NASDAQ | RTH | Fri, Oct 28, 2011 | 111.50 | 111.82 | 110.54 | 111.03 | 111 | NASDAQ | RTH | Thu, Oct 27, 2011 | 111.63 | 112.37 | 110.29 | 111.18 | 110 | NASDAQ | RTH | Wed, Oct 26, 2011 | 109.84 | 109.91 | 107.84 | 109.20 | 109 | NASDAQ | RTH | Tue, Oct 25, 2011 | 112.06 | 112.20 | 110.52 | 110.77 | 108 | NASDAQ | RTH | Mon, Oct 24, 2011 | 112.33 | 113.28 | 112.21 | 112.34 | 107 | NASDAQ | RTH | Fri, Oct 21, 2011 | 111.39 | 112.18 | 111.05 | 112.12 | 106 | NASDAQ | RTH | Thu, Oct 20, 2011 | 109.80 | 110.52 | 108.81 | 110.20 | 105 | NASDAQ | RTH | Wed, Oct 19, 2011 | 110.39 | 110.95 | 109.09 | 109.48 | 104 | NASDAQ | RTH | Tue, Oct 18, 2011 | 108.54 | 111.37 | 107.90 | 110.64 | 103 | NASDAQ | RTH | Mon, Oct 17, 2011 | 109.10 | 110.01 | 108.42 | 108.60 | 102 | NASDAQ | RTH | Fri, Oct 14, 2011 | 109.24 | 109.58 | 108.38 | 109.57 | 101 | NASDAQ | RTH | Thu, Oct 13, 2011 | 107.94 | 108.80 | 107.51 | 108.06 | 100 | NASDAQ | RTH | Wed, Oct 12, 2011 | 108.38 | 109.70 | 108.38 | 108.47 | 99 | NASDAQ | RTH | Tue, Oct 11, 2011 | 107.83 | 108.20 | 106.91 | 108.18 | 98 | NASDAQ | RTH | Mon, Oct 10, 2011 | 106.35 | 107.94 | 106.35 | 107.86 | 97 | NASDAQ | RTH | Fri, Oct 7, 2011 | 105.26 | 106.37 | 104.57 | 105.31 | 96 | NASDAQ | RTH | Thu, Oct 6, 2011 | 103.51 | 104.67 | 102.75 | 104.59 | 95 | NASDAQ | RTH | Wed, Oct 5, 2011 | 102.15 | 103.49 | 101.70 | 103.32 | 94 | NASDAQ | RTH | Tue, Oct 4, 2011 | 99.39 | 102.64 | 98.57 | 102.63 | 93 | NASDAQ | RTH | Mon, Oct 3, 2011 | 101.89 | 103.54 | 100.29 | 100.29 | 92 | NASDAQ | RTH | Fri, Sep 30, 2011 | 103.13 | 104.20 | 102.32 | 102.39 | 91 | NASDAQ | RTH | Thu, Sep 29, 2011 | 105.81 | 106.21 | 102.36 | 104.07 | 90 | NASDAQ | RTH | Wed, Sep 28, 2011 | 105.55 | 106.65 | 104.35 | 104.50 | 89 | NASDAQ | RTH | Tue, Sep 27, 2011 | 107.50 | 107.50 | 104.59 | 105.24 | 88 | NASDAQ | RTH | Mon, Sep 26, 2011 | 104.15 | 106.11 | 103.27 | 105.97 | 87 | NASDAQ | RTH | Fri, Sep 23, 2011 | 102.23 | 103.88 | 101.90 | 103.49 | 86 | NASDAQ | RTH | Thu, Sep 22, 2011 | 102.02 | 104.23 | 101.24 | 102.53 | 85 | NASDAQ | RTH | Wed, Sep 21, 2011 | 107.27 | 108.00 | 104.95 | 105.03 | 84 | NASDAQ | RTH | Tue, Sep 20, 2011 | 108.40 | 109.05 | 107.23 | 107.37 | 83 | NASDAQ | RTH | Mon, Sep 19, 2011 | 106.69 | 108.37 | 106.16 | 107.84 | 82 | NASDAQ | RTH | Fri, Sep 16, 2011 | 106.57 | 108.50 | 106.57 | 108.05 | 81 | NASDAQ | RTH | Thu, Sep 15, 2011 | 105.00 | 106.65 | 104.83 | 106.52 | 80 | NASDAQ | RTH | Wed, Sep 14, 2011 | 103.16 | 105.65 | 102.45 | 104.54 | 79 | NASDAQ | RTH | Tue, Sep 13, 2011 | 102.30 | 103.17 | 101.72 | 102.93 | 78 | NASDAQ | RTH | Mon, Sep 12, 2011 | 99.92 | 102.51 | 99.92 | 102.50 | 77 | NASDAQ | RTH | Fri, Sep 9, 2011 | 102.29 | 102.66 | 100.68 | 101.26 | 76 | NASDAQ | RTH | Thu, Sep 8, 2011 | 103.50 | 104.47 | 102.89 | 103.28 | 75 | NASDAQ | RTH | Wed, Sep 7, 2011 | 102.45 | 104.06 | 102.22 | 103.91 | 74 | NASDAQ | RTH | Tue, Sep 6, 2011 | 99.05 | 101.62 | 98.76 | 101.46 | 73 | NASDAQ | RTH | Fri, Sep 2, 2011 | 101.79 | 102.25 | 101.00 | 101.25 | 72 | NASDAQ | RTH | Thu, Sep 1, 2011 | 104.29 | 105.26 | 103.23 | 103.25 | 71 | NASDAQ | RTH | Wed, Aug 31, 2011 | 104.62 | 105.25 | 103.68 | 104.19 | 70 | NASDAQ | RTH | Tue, Aug 30, 2011 | 103.41 | 104.48 | 102.63 | 103.91 | 69 | NASDAQ | RTH | Mon, Aug 29, 2011 | 103.53 | 104.14 | 102.99 | 104.00 | 68 | NASDAQ | RTH | Fri, Aug 26, 2011 | 100.41 | 102.90 | 99.42 | 102.24 | 67 | NASDAQ | RTH | Thu, Aug 25, 2011 | 102.81 | 103.31 | 100.61 | 101.00 | 66 | NASDAQ | RTH | Wed, Aug 24, 2011 | 101.12 | 102.55 | 100.96 | 102.32 | 65 | NASDAQ | RTH | Tue, Aug 23, 2011 | 98.47 | 101.35 | 98.06 | 101.24 | 64 | NASDAQ | RTH | Mon, Aug 22, 2011 | 99.64 | 99.71 | 97.99 | 98.30 | 63 | NASDAQ | RTH | Fri, Aug 19, 2011 | 97.54 | 100.27 | 97.54 | 98.02 | 62 | NASDAQ | RTH | Thu, Aug 18, 2011 | 98.72 | 99.56 | 97.45 | 98.61 | 61 | NASDAQ | RTH | Wed, Aug 17, 2011 | 102.30 | 103.08 | 100.51 | 101.46 | 60 | NASDAQ | RTH | Tue, Aug 16, 2011 | 100.39 | 102.28 | 100.35 | 101.74 | 59 | NASDAQ | RTH | Mon, Aug 15, 2011 | 99.37 | 100.13 | 98.45 | 100.11 | 58 | NASDAQ | RTH | Fri, Aug 12, 2011 | 98.97 | 99.54 | 97.34 | 98.94 | 57 | NASDAQ | RTH | Thu, Aug 11, 2011 | 95.74 | 99.27 | 95.24 | 97.92 | 56 | NASDAQ | RTH | Wed, Aug 10, 2011 | 97.63 | 97.83 | 94.74 | 94.78 | 55 | NASDAQ | RTH | Tue, Aug 9, 2011 | 96.46 | 99.63 | 94.00 | 99.60 | 54 | NASDAQ | RTH | Mon, Aug 8, 2011 | 98.69 | 100.01 | 95.16 | 95.33 | 53 | NASDAQ | RTH | Fri, Aug 5, 2011 | 101.70 | 101.97 | 98.61 | 100.62 | 52 | NASDAQ | RTH | Thu, Aug 4, 2011 | 103.04 | 103.36 | 100.73 | 100.76 | 51 | NASDAQ | RTH | Wed, Aug 3, 2011 | 104.47 | 104.81 | 102.87 | 104.62 | 50 | NASDAQ | RTH | Tue, Aug 2, 2011 | 106.54 | 107.40 | 104.28 | 104.42 | 49 | NASDAQ | RTH | Mon, Aug 1, 2011 | 109.29 | 109.30 | 106.54 | 107.66 | 48 | NASDAQ | RTH | Fri, Jul 29, 2011 | 107.82 | 109.37 | 107.56 | 108.54 | 47 | NASDAQ | RTH | Thu, Jul 28, 2011 | 109.38 | 110.12 | 108.58 | 108.79 | 46 | NASDAQ | RTH | Wed, Jul 27, 2011 | 110.24 | 110.49 | 108.85 | 109.00 | 45 | NASDAQ | RTH | Tue, Jul 26, 2011 | 110.43 | 110.70 | 109.64 | 110.00 | 44 | NASDAQ | RTH | Mon, Jul 25, 2011 | 110.28 | 110.80 | 110.01 | 110.11 | 43 | NASDAQ | RTH | Fri, Jul 22, 2011 | 111.10 | 111.32 | 110.39 | 111.18 | 42 | NASDAQ | RTH | Thu, Jul 21, 2011 | 111.07 | 112.12 | 110.95 | 111.07 | 41 | NASDAQ | RTH | Wed, Jul 20, 2011 | 111.70 | 111.70 | 110.41 | 111.01 | 40 | NASDAQ | RTH | Tue, Jul 19, 2011 | 110.10 | 111.59 | 110.10 | 111.41 | 39 | NASDAQ | RTH | Mon, Jul 18, 2011 | 109.90 | 110.05 | 108.87 | 109.64 | 38 | NASDAQ | RTH | Fri, Jul 15, 2011 | 110.56 | 110.67 | 109.55 | 110.35 | 37 | NASDAQ | RTH | Thu, Jul 14, 2011 | 110.89 | 111.61 | 109.94 | 110.27 | 36 | NASDAQ | RTH | Wed, Jul 13, 2011 | 111.44 | 111.99 | 110.92 | 111.08 | 35 | NASDAQ | RTH | Tue, Jul 12, 2011 | 110.97 | 111.98 | 110.74 | 110.79 | 34 | NASDAQ | RTH | Mon, Jul 11, 2011 | 111.28 | 111.87 | 110.55 | 110.92 | 33 | NASDAQ | RTH | Fri, Jul 8, 2011 | 111.83 | 112.36 | 111.58 | 112.36 | 32 | NASDAQ | RTH | Thu, Jul 7, 2011 | 112.65 | 113.56 | 112.39 | 113.05 | 31 | NASDAQ | RTH | Wed, Jul 6, 2011 | 110.01 | 110.78 | 109.97 | 110.56 | 30 | NASDAQ | RTH | Tue, Jul 5, 2011 | 110.13 | 110.54 | 109.61 | 110.16 | 29 | NASDAQ | RTH | Fri, Jul 1, 2011 | 108.78 | 110.39 | 108.38 | 110.30 | 28 | NASDAQ | RTH | Thu, Jun 30, 2011 | 107.99 | 108.67 | 107.71 | 108.62 | 27 | NASDAQ | RTH | Wed, Jun 29, 2011 | 107.84 | 108.46 | 107.37 | 107.82 | 26 | NASDAQ | RTH | Tue, Jun 28, 2011 | 107.04 | 107.61 | 106.79 | 107.51 | 25 | NASDAQ | RTH | Mon, Jun 27, 2011 | 105.84 | 106.95 | 105.52 | 106.44 | 24 | NASDAQ | RTH | Fri, Jun 24, 2011 | 107.47 | 107.55 | 105.58 | 105.81 | 23 | NASDAQ | RTH | Thu, Jun 23, 2011 | 105.63 | 107.61 | 105.63 | 107.51 | 22 | NASDAQ | RTH | Wed, Jun 22, 2011 | 107.35 | 107.61 | 106.53 | 106.59 | 21 | NASDAQ | RTH | Tue, Jun 21, 2011 | 106.69 | 107.93 | 106.19 | 107.82 | 20 | NASDAQ | RTH | Mon, Jun 20, 2011 | 105.29 | 106.88 | 105.29 | 106.64 | 19 | NASDAQ | RTH | Fri, Jun 17, 2011 | 105.88 | 106.41 | 105.32 | 105.62 | 18 | NASDAQ | RTH | Thu, Jun 16, 2011 | 104.74 | 105.50 | 104.36 | 104.98 | 17 | NASDAQ | RTH | Wed, Jun 15, 2011 | 105.10 | 105.54 | 104.08 | 104.27 | 16 | NASDAQ | RTH | Tue, Jun 14, 2011 | 105.47 | 106.13 | 105.23 | 105.95 | 15 | NASDAQ | RTH | Mon, Jun 13, 2011 | 104.21 | 104.86 | 103.81 | 104.10 | 14 | NASDAQ | RTH | Fri, Jun 10, 2011 | 105.67 | 105.71 | 104.04 | 104.06 | 13 | NASDAQ | RTH | Thu, Jun 9, 2011 | 105.74 | 106.71 | 105.36 | 105.97 | 12 | NASDAQ | RTH | Wed, Jun 8, 2011 | 105.28 | 105.59 | 104.98 | 105.30 | 11 | NASDAQ | RTH | Tue, Jun 7, 2011 | 105.89 | 106.66 | 105.51 | 105.51 | 10 | NASDAQ | RTH | Mon, Jun 6, 2011 | 106.04 | 106.34 | 105.23 | 105.25 | 9 | NASDAQ | RTH | Fri, Jun 3, 2011 | 106.17 | 107.13 | 106.00 | 106.22 | 8 | NASDAQ | RTH | Thu, Jun 2, 2011 | 107.89 | 107.95 | 106.85 | 107.37 | 7 | NASDAQ | RTH | Wed, Jun 1, 2011 | 110.34 | 110.69 | 108.38 | 108.38 | 6 | NASDAQ | RTH | Tue, May 31, 2011 | 110.73 | 110.92 | 110.17 | 110.67 | 5 | NASDAQ | RTH | Fri, May 27, 2011 | 110.47 | 110.72 | 110.04 | 110.19 | 4 | NASDAQ | RTH | Thu, May 26, 2011 | 109.46 | 110.38 | 109.30 | 110.15 | 3 | NASDAQ | RTH | Wed, May 25, 2011 | 109.66 | 110.15 | 109.33 | 109.80 | 2 | NASDAQ | RTH | Tue, May 24, 2011 | 111.29 | 111.29 | 110.03 | 110.16 | 1 | NASDAQ | RTH | Mon, May 23, 2011 | 110.38 | 111.45 | 110.32 | 111.00 |
---|---|---|---|---|---|---|---|
# | 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.