Live Oak Bancshares Inc NYSE:LOB Historical Prices

Below are the 2168 trading days of historical prices for LOB.

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

Live Oak Bancshares Inc NYSE:LOB 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