BlackLine Inc NASDAQ:BL Historical Prices

Below are the 1847 trading days of historical prices for BL.

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

BlackLine Inc NASDAQ:BL Historical Prices

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

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024