Blue Owl Capital Inc NYSE:OWL Historical Prices

Below are the 998 trading days of historical prices for OWL.

# Exchange Symbol Date Open High Low Close
998 NYSE OWL Fri, Mar 8, 2024 17.63 17.81 17.60 17.67
997 NYSE OWL Thu, Mar 7, 2024 17.88 17.98 17.58 17.59
996 NYSE OWL Wed, Mar 6, 2024 18.10 18.12 17.73 17.81
995 NYSE OWL Tue, Mar 5, 2024 18.09 18.09 17.77 17.90
994 NYSE OWL Mon, Mar 4, 2024 17.99 18.21 17.84 18.10
993 NYSE OWL Fri, Mar 1, 2024 18.00 18.04 17.83 17.98
992 NYSE OWL Thu, Feb 29, 2024 17.94 18.01 17.86 17.96
991 NYSE OWL Wed, Feb 28, 2024 17.96 18.04 17.75 17.82
990 NYSE OWL Tue, Feb 27, 2024 18.00 18.10 17.75 17.99
989 NYSE OWL Mon, Feb 26, 2024 17.75 17.96 17.68 17.87
988 NYSE OWL Fri, Feb 23, 2024 18.00 18.02 17.86 18.00
987 NYSE OWL Thu, Feb 22, 2024 17.93 18.04 17.83 17.95
986 NYSE OWL Wed, Feb 21, 2024 17.70 17.85 17.62 17.67
985 NYSE OWL Tue, Feb 20, 2024 17.61 17.84 17.53 17.79
984 NYSE OWL Fri, Feb 16, 2024 17.97 18.09 17.77 17.78
983 NYSE OWL Thu, Feb 15, 2024 18.18 18.24 17.77 18.02
982 NYSE OWL Wed, Feb 14, 2024 17.60 18.06 17.53 18.03
981 NYSE OWL Tue, Feb 13, 2024 17.33 17.63 17.11 17.36
980 NYSE OWL Mon, Feb 12, 2024 17.50 17.80 17.35 17.69
979 NYSE OWL Fri, Feb 9, 2024 17.06 18.33 17.06 17.47
978 NYSE OWL Thu, Feb 8, 2024 16.19 16.50 16.17 16.39
977 NYSE OWL Wed, Feb 7, 2024 15.86 16.22 15.77 16.14
976 NYSE OWL Tue, Feb 6, 2024 15.71 15.90 15.63 15.78
975 NYSE OWL Mon, Feb 5, 2024 15.80 15.80 15.59 15.72
974 NYSE OWL Fri, Feb 2, 2024 15.49 16.00 15.45 15.90
973 NYSE OWL Thu, Feb 1, 2024 15.53 15.64 15.26 15.57
972 NYSE OWL Wed, Jan 31, 2024 15.76 15.87 15.53 15.54
971 NYSE OWL Tue, Jan 30, 2024 15.93 15.98 15.70 15.80
970 NYSE OWL Mon, Jan 29, 2024 15.85 16.08 15.84 15.96
969 NYSE OWL Fri, Jan 26, 2024 15.88 16.07 15.78 15.85
968 NYSE OWL Thu, Jan 25, 2024 15.67 15.95 15.59 15.87
967 NYSE OWL Wed, Jan 24, 2024 15.40 15.67 15.33 15.56
966 NYSE OWL Tue, Jan 23, 2024 15.42 15.47 15.22 15.22
965 NYSE OWL Mon, Jan 22, 2024 15.51 15.70 15.34 15.37
964 NYSE OWL Fri, Jan 19, 2024 15.19 15.46 15.08 15.44
963 NYSE OWL Thu, Jan 18, 2024 15.22 15.22 14.85 15.10
962 NYSE OWL Wed, Jan 17, 2024 15.11 15.30 14.97 15.10
961 NYSE OWL Tue, Jan 16, 2024 14.68 14.73 14.42 14.72
960 NYSE OWL Fri, Jan 12, 2024 14.87 15.04 14.75 14.84
959 NYSE OWL Thu, Jan 11, 2024 14.73 14.91 14.59 14.77
958 NYSE OWL Wed, Jan 10, 2024 14.67 14.74 14.57 14.63
957 NYSE OWL Tue, Jan 9, 2024 14.82 14.87 14.61 14.64
956 NYSE OWL Mon, Jan 8, 2024 14.71 14.96 14.68 14.96
955 NYSE OWL Fri, Jan 5, 2024 14.81 14.92 14.70 14.71
954 NYSE OWL Thu, Jan 4, 2024 14.65 14.98 14.57 14.81
953 NYSE OWL Wed, Jan 3, 2024 14.37 14.78 14.37 14.66
952 NYSE OWL Tue, Jan 2, 2024 14.74 14.77 14.42 14.60
951 NYSE OWL Fri, Dec 29, 2023 14.91 15.05 14.80 14.90
950 NYSE OWL Thu, Dec 28, 2023 15.13 15.21 15.03 15.08
949 NYSE OWL Wed, Dec 27, 2023 15.11 15.26 15.06 15.17
948 NYSE OWL Tue, Dec 26, 2023 14.93 15.21 14.89 15.11
947 NYSE OWL Fri, Dec 22, 2023 15.01 15.10 14.94 14.97
946 NYSE OWL Thu, Dec 21, 2023 14.88 15.05 14.67 14.98
945 NYSE OWL Wed, Dec 20, 2023 14.90 15.02 14.75 14.79
944 NYSE OWL Tue, Dec 19, 2023 14.50 14.87 14.42 14.85
943 NYSE OWL Mon, Dec 18, 2023 14.28 14.49 14.28 14.39
942 NYSE OWL Fri, Dec 15, 2023 14.22 14.35 14.07 14.32
941 NYSE OWL Thu, Dec 14, 2023 13.64 14.27 13.61 14.21
940 NYSE OWL Wed, Dec 13, 2023 13.11 13.42 13.01 13.41
939 NYSE OWL Tue, Dec 12, 2023 13.24 13.31 13.07 13.10
938 NYSE OWL Mon, Dec 11, 2023 13.25 13.35 13.18 13.25
937 NYSE OWL Fri, Dec 8, 2023 13.40 13.47 13.22 13.26
936 NYSE OWL Thu, Dec 7, 2023 13.27 13.60 13.18 13.45
935 NYSE OWL Wed, Dec 6, 2023 13.37 13.42 13.02 13.19
934 NYSE OWL Tue, Dec 5, 2023 13.31 13.35 13.12 13.29
933 NYSE OWL Mon, Dec 4, 2023 13.49 13.52 13.15 13.34
932 NYSE OWL Fri, Dec 1, 2023 13.43 13.62 13.27 13.61
931 NYSE OWL Thu, Nov 30, 2023 13.45 13.55 13.38 13.48
930 NYSE OWL Wed, Nov 29, 2023 13.52 13.64 13.45 13.47
929 NYSE OWL Tue, Nov 28, 2023 13.41 13.53 13.36 13.44
928 NYSE OWL Mon, Nov 27, 2023 13.52 13.55 13.38 13.40
927 NYSE OWL Fri, Nov 24, 2023 13.52 13.63 13.52 13.56
926 NYSE OWL Wed, Nov 22, 2023 13.63 13.70 13.50 13.58
925 NYSE OWL Tue, Nov 21, 2023 13.64 13.71 13.51 13.54
924 NYSE OWL Mon, Nov 20, 2023 13.64 13.75 13.58 13.71
923 NYSE OWL Fri, Nov 17, 2023 13.54 13.65 13.50 13.59
922 NYSE OWL Thu, Nov 16, 2023 13.71 13.77 13.50 13.43
921 NYSE OWL Wed, Nov 15, 2023 13.94 13.99 13.63 13.71
920 NYSE OWL Tue, Nov 14, 2023 13.89 14.02 13.75 13.90
919 NYSE OWL Mon, Nov 13, 2023 13.33 13.75 13.30 13.59
918 NYSE OWL Fri, Nov 10, 2023 13.33 13.45 13.21 13.43
917 NYSE OWL Thu, Nov 9, 2023 13.32 13.56 13.20 13.23
916 NYSE OWL Wed, Nov 8, 2023 12.97 13.32 12.95 13.26
915 NYSE OWL Tue, Nov 7, 2023 13.01 13.17 12.90 12.98
914 NYSE OWL Mon, Nov 6, 2023 13.25 13.32 12.83 13.04
913 NYSE OWL Fri, Nov 3, 2023 12.73 13.27 12.71 13.26
912 NYSE OWL Thu, Nov 2, 2023 12.85 12.95 12.24 12.44
911 NYSE OWL Wed, Nov 1, 2023 12.41 12.61 12.35 12.55
910 NYSE OWL Tue, Oct 31, 2023 12.36 12.41 12.19 12.33
909 NYSE OWL Mon, Oct 30, 2023 12.31 12.43 12.15 12.29
908 NYSE OWL Fri, Oct 27, 2023 12.48 12.48 12.16 12.23
907 NYSE OWL Thu, Oct 26, 2023 12.20 12.57 12.20 12.41
906 NYSE OWL Wed, Oct 25, 2023 12.47 12.53 12.12 12.21
905 NYSE OWL Tue, Oct 24, 2023 12.50 12.76 12.50 12.59
904 NYSE OWL Mon, Oct 23, 2023 12.31 12.52 12.11 12.40
903 NYSE OWL Fri, Oct 20, 2023 12.37 12.57 12.15 12.37
902 NYSE OWL Thu, Oct 19, 2023 12.99 13.09 12.66 12.67
901 NYSE OWL Wed, Oct 18, 2023 13.24 13.24 12.73 13.02
900 NYSE OWL Tue, Oct 17, 2023 13.32 13.54 13.27 13.34
899 NYSE OWL Mon, Oct 16, 2023 13.26 13.50 13.15 13.44
898 NYSE OWL Fri, Oct 13, 2023 13.56 13.56 12.93 13.12
897 NYSE OWL Thu, Oct 12, 2023 13.85 13.88 13.44 13.52
896 NYSE OWL Wed, Oct 11, 2023 13.59 13.85 13.53 13.84
895 NYSE OWL Tue, Oct 10, 2023 13.73 13.75 13.51 13.59
894 NYSE OWL Mon, Oct 9, 2023 13.35 13.81 13.30 13.72
893 NYSE OWL Fri, Oct 6, 2023 13.27 13.86 13.16 13.65
892 NYSE OWL Thu, Oct 5, 2023 12.95 13.34 12.81 13.30
891 NYSE OWL Wed, Oct 4, 2023 12.73 12.88 12.60 12.81
890 NYSE OWL Tue, Oct 3, 2023 12.69 12.80 12.54 12.67
889 NYSE OWL Mon, Oct 2, 2023 12.90 12.95 12.69 12.77
888 NYSE OWL Fri, Sep 29, 2023 13.10 13.36 12.92 12.96
887 NYSE OWL Thu, Sep 28, 2023 12.70 12.99 12.66 12.96
886 NYSE OWL Wed, Sep 27, 2023 12.55 12.81 12.44 12.73
885 NYSE OWL Tue, Sep 26, 2023 12.65 12.72 12.46 12.49
884 NYSE OWL Mon, Sep 25, 2023 12.55 12.81 12.55 12.73
883 NYSE OWL Fri, Sep 22, 2023 12.56 12.77 12.56 12.64
882 NYSE OWL Thu, Sep 21, 2023 12.62 12.69 12.45 12.50
881 NYSE OWL Wed, Sep 20, 2023 12.78 12.89 12.64 12.75
880 NYSE OWL Tue, Sep 19, 2023 12.87 12.89 12.59 12.70
879 NYSE OWL Mon, Sep 18, 2023 12.96 12.96 12.63 12.84
878 NYSE OWL Fri, Sep 15, 2023 12.11 13.02 12.09 12.89
877 NYSE OWL Thu, Sep 14, 2023 12.19 12.26 12.00 12.02
876 NYSE OWL Wed, Sep 13, 2023 12.22 12.27 12.05 12.09
875 NYSE OWL Tue, Sep 12, 2023 12.07 12.30 12.07 12.21
874 NYSE OWL Mon, Sep 11, 2023 12.19 12.23 12.03 12.09
873 NYSE OWL Fri, Sep 8, 2023 11.89 12.11 11.82 12.04
872 NYSE OWL Thu, Sep 7, 2023 11.69 11.90 11.54 11.84
871 NYSE OWL Wed, Sep 6, 2023 11.68 11.88 11.68 11.85
870 NYSE OWL Tue, Sep 5, 2023 12.02 12.15 11.73 11.74
869 NYSE OWL Fri, Sep 1, 2023 12.06 12.25 11.99 11.99
868 NYSE OWL Thu, Aug 31, 2023 11.75 11.98 11.73 11.95
867 NYSE OWL Wed, Aug 30, 2023 11.60 11.75 11.59 11.68
866 NYSE OWL Tue, Aug 29, 2023 11.20 11.64 11.18 11.60
865 NYSE OWL Mon, Aug 28, 2023 11.25 11.29 11.16 11.22
864 NYSE OWL Fri, Aug 25, 2023 11.14 11.30 11.03 11.14
863 NYSE OWL Thu, Aug 24, 2023 11.21 11.28 10.96 11.13
862 NYSE OWL Wed, Aug 23, 2023 10.88 11.23 10.88 11.18
861 NYSE OWL Tue, Aug 22, 2023 11.17 11.19 10.84 10.90
860 NYSE OWL Mon, Aug 21, 2023 11.14 11.20 10.99 11.09
859 NYSE OWL Fri, Aug 18, 2023 10.65 11.23 10.64 11.15
858 NYSE OWL Thu, Aug 17, 2023 11.16 11.23 10.84 10.76
857 NYSE OWL Wed, Aug 16, 2023 11.32 11.38 11.14 11.16
856 NYSE OWL Tue, Aug 15, 2023 11.59 11.66 11.33 11.35
855 NYSE OWL Mon, Aug 14, 2023 11.70 11.75 11.56 11.74
854 NYSE OWL Fri, Aug 11, 2023 11.59 11.80 11.59 11.77
853 NYSE OWL Thu, Aug 10, 2023 11.80 12.05 11.58 11.69
852 NYSE OWL Wed, Aug 9, 2023 11.97 11.97 11.59 11.67
851 NYSE OWL Tue, Aug 8, 2023 12.10 12.11 11.85 12.00
850 NYSE OWL Mon, Aug 7, 2023 12.35 12.42 12.17 12.29
849 NYSE OWL Fri, Aug 4, 2023 12.38 12.51 12.24 12.27
848 NYSE OWL Thu, Aug 3, 2023 12.30 12.53 12.23 12.31
847 NYSE OWL Wed, Aug 2, 2023 12.09 12.37 11.94 12.33
846 NYSE OWL Tue, Aug 1, 2023 12.09 12.38 11.80 12.28
845 NYSE OWL Mon, Jul 31, 2023 12.39 12.41 12.24 12.32
844 NYSE OWL Fri, Jul 28, 2023 12.31 12.43 12.23 12.38
843 NYSE OWL Thu, Jul 27, 2023 12.55 12.56 12.08 12.11
842 NYSE OWL Wed, Jul 26, 2023 12.38 12.53 12.35 12.43
841 NYSE OWL Tue, Jul 25, 2023 12.41 12.59 12.34 12.39
840 NYSE OWL Mon, Jul 24, 2023 12.16 12.37 12.13 12.35
839 NYSE OWL Fri, Jul 21, 2023 12.32 12.32 12.01 12.16
838 NYSE OWL Thu, Jul 20, 2023 12.21 12.26 12.05 12.18
837 NYSE OWL Wed, Jul 19, 2023 12.08 12.31 12.06 12.25
836 NYSE OWL Tue, Jul 18, 2023 11.68 12.13 11.64 12.04
835 NYSE OWL Mon, Jul 17, 2023 11.53 11.72 11.43 11.68
834 NYSE OWL Fri, Jul 14, 2023 11.70 11.70 11.42 11.54
833 NYSE OWL Thu, Jul 13, 2023 11.40 11.64 11.37 11.62
832 NYSE OWL Wed, Jul 12, 2023 11.50 11.58 11.39 11.40
831 NYSE OWL Tue, Jul 11, 2023 11.33 11.46 11.22 11.30
830 NYSE OWL Mon, Jul 10, 2023 11.30 11.48 11.26 11.31
829 NYSE OWL Fri, Jul 7, 2023 11.08 11.42 11.07 11.32
828 NYSE OWL Thu, Jul 6, 2023 11.14 11.22 10.85 11.09
827 NYSE OWL Wed, Jul 5, 2023 11.53 11.53 11.30 11.30
826 NYSE OWL Mon, Jul 3, 2023 11.60 11.65 11.47 11.58
825 NYSE OWL Fri, Jun 30, 2023 11.68 11.71 11.60 11.65
824 NYSE OWL Thu, Jun 29, 2023 11.43 11.60 11.40 11.54
823 NYSE OWL Wed, Jun 28, 2023 11.18 11.47 11.13 11.43
822 NYSE OWL Tue, Jun 27, 2023 11.04 11.27 10.87 11.21
821 NYSE OWL Mon, Jun 26, 2023 10.99 11.20 10.99 11.06
820 NYSE OWL Fri, Jun 23, 2023 10.94 11.06 10.77 11.02
819 NYSE OWL Thu, Jun 22, 2023 11.26 11.29 11.02 11.08
818 NYSE OWL Wed, Jun 21, 2023 11.50 11.56 11.27 11.30
817 NYSE OWL Tue, Jun 20, 2023 11.45 11.63 11.32 11.58
816 NYSE OWL Fri, Jun 16, 2023 11.69 11.77 11.38 11.55
815 NYSE OWL Thu, Jun 15, 2023 11.37 11.75 11.34 11.72
814 NYSE OWL Wed, Jun 14, 2023 11.55 11.59 11.33 11.44
813 NYSE OWL Tue, Jun 13, 2023 11.49 11.62 11.41 11.52
812 NYSE OWL Mon, Jun 12, 2023 11.19 11.46 11.11 11.37
811 NYSE OWL Fri, Jun 9, 2023 11.65 11.70 11.15 11.21
810 NYSE OWL Thu, Jun 8, 2023 11.32 11.66 11.17 11.63
809 NYSE OWL Wed, Jun 7, 2023 11.04 11.41 11.02 11.28
808 NYSE OWL Tue, Jun 6, 2023 10.35 11.05 10.35 10.96
807 NYSE OWL Mon, Jun 5, 2023 10.32 10.51 10.24 10.36
806 NYSE OWL Fri, Jun 2, 2023 10.36 10.63 10.34 10.36
805 NYSE OWL Thu, Jun 1, 2023 9.96 10.26 9.84 10.20
804 NYSE OWL Wed, May 31, 2023 10.13 10.31 9.99 10.25
803 NYSE OWL Tue, May 30, 2023 10.10 10.18 9.96 10.13
802 NYSE OWL Fri, May 26, 2023 9.89 10.12 9.86 9.99
801 NYSE OWL Thu, May 25, 2023 9.99 10.02 9.70 9.85
800 NYSE OWL Wed, May 24, 2023 10.01 10.02 9.90 9.96
799 NYSE OWL Tue, May 23, 2023 10.17 10.32 10.02 10.13
798 NYSE OWL Mon, May 22, 2023 10.07 10.32 9.99 10.22
797 NYSE OWL Fri, May 19, 2023 10.22 10.25 9.99 10.07
796 NYSE OWL Thu, May 18, 2023 10.03 10.06 9.85 10.00
795 NYSE OWL Wed, May 17, 2023 10.10 10.19 9.94 9.99
794 NYSE OWL Tue, May 16, 2023 10.14 10.17 9.98 9.98
793 NYSE OWL Mon, May 15, 2023 10.14 10.27 10.07 10.23
792 NYSE OWL Fri, May 12, 2023 10.29 10.30 10.04 10.13
791 NYSE OWL Thu, May 11, 2023 10.08 10.25 10.00 10.22
790 NYSE OWL Wed, May 10, 2023 10.30 10.35 10.00 10.13
789 NYSE OWL Tue, May 9, 2023 10.16 10.25 10.11 10.14
788 NYSE OWL Mon, May 8, 2023 10.35 10.52 10.13 10.29
787 NYSE OWL Fri, May 5, 2023 10.37 10.57 10.20 10.30
786 NYSE OWL Thu, May 4, 2023 10.96 11.16 9.82 9.94
785 NYSE OWL Wed, May 3, 2023 10.74 11.02 10.62 10.65
784 NYSE OWL Tue, May 2, 2023 11.07 11.17 10.62 10.73
783 NYSE OWL Mon, May 1, 2023 11.20 11.62 11.04 11.18
782 NYSE OWL Fri, Apr 28, 2023 10.88 11.33 10.88 11.26
781 NYSE OWL Thu, Apr 27, 2023 10.71 10.99 10.66 10.97
780 NYSE OWL Wed, Apr 26, 2023 10.77 10.94 10.60 10.60
779 NYSE OWL Tue, Apr 25, 2023 10.86 10.91 10.63 10.75
778 NYSE OWL Mon, Apr 24, 2023 10.95 11.08 10.89 11.03
777 NYSE OWL Fri, Apr 21, 2023 11.12 11.13 10.72 10.89
776 NYSE OWL Thu, Apr 20, 2023 10.96 11.14 10.84 11.08
775 NYSE OWL Wed, Apr 19, 2023 10.93 11.23 10.90 11.14
774 NYSE OWL Tue, Apr 18, 2023 11.18 11.19 10.98 11.00
773 NYSE OWL Mon, Apr 17, 2023 10.74 11.09 10.71 11.08
772 NYSE OWL Fri, Apr 14, 2023 10.96 11.12 10.71 10.79
771 NYSE OWL Thu, Apr 13, 2023 10.82 11.00 10.69 10.89
770 NYSE OWL Wed, Apr 12, 2023 11.07 11.13 10.70 10.71
769 NYSE OWL Tue, Apr 11, 2023 10.84 11.02 10.83 10.97
768 NYSE OWL Mon, Apr 10, 2023 10.68 10.82 10.61 10.81
767 NYSE OWL Thu, Apr 6, 2023 10.50 10.77 10.44 10.72
766 NYSE OWL Wed, Apr 5, 2023 10.74 10.79 10.46 10.51
765 NYSE OWL Tue, Apr 4, 2023 11.06 11.07 10.75 10.89
764 NYSE OWL Mon, Apr 3, 2023 10.89 11.04 10.74 11.00
763 NYSE OWL Fri, Mar 31, 2023 11.16 11.34 10.95 11.08
762 NYSE OWL Thu, Mar 30, 2023 11.23 11.27 10.85 11.01
761 NYSE OWL Wed, Mar 29, 2023 11.18 11.25 10.96 11.07
760 NYSE OWL Tue, Mar 28, 2023 11.00 11.06 10.88 11.06
759 NYSE OWL Mon, Mar 27, 2023 11.22 11.22 10.94 11.00
758 NYSE OWL Fri, Mar 24, 2023 10.73 11.05 10.56 11.00
757 NYSE OWL Thu, Mar 23, 2023 10.81 11.04 10.72 10.91
756 NYSE OWL Wed, Mar 22, 2023 11.31 11.31 10.71 10.72
755 NYSE OWL Tue, Mar 21, 2023 10.56 11.24 10.56 11.04
754 NYSE OWL Mon, Mar 20, 2023 10.35 10.39 10.06 10.25
753 NYSE OWL Fri, Mar 17, 2023 10.32 10.45 9.97 10.23
752 NYSE OWL Thu, Mar 16, 2023 9.90 10.57 9.89 10.45
751 NYSE OWL Wed, Mar 15, 2023 10.00 10.23 9.94 10.12
750 NYSE OWL Tue, Mar 14, 2023 10.78 10.96 10.18 10.28
749 NYSE OWL Mon, Mar 13, 2023 10.19 10.56 9.83 10.13
748 NYSE OWL Fri, Mar 10, 2023 11.76 11.77 10.52 10.64
747 NYSE OWL Thu, Mar 9, 2023 12.30 12.41 11.79 11.83
746 NYSE OWL Wed, Mar 8, 2023 12.25 12.41 12.18 12.31
745 NYSE OWL Tue, Mar 7, 2023 12.48 12.51 12.15 12.19
744 NYSE OWL Mon, Mar 6, 2023 12.60 12.72 12.47 12.50
743 NYSE OWL Fri, Mar 3, 2023 12.25 12.68 12.22 12.60
742 NYSE OWL Thu, Mar 2, 2023 12.24 12.36 12.07 12.25
741 NYSE OWL Wed, Mar 1, 2023 12.31 12.58 12.22 12.40
740 NYSE OWL Tue, Feb 28, 2023 12.38 12.64 12.24 12.34
739 NYSE OWL Mon, Feb 27, 2023 12.68 12.71 12.20 12.31
738 NYSE OWL Fri, Feb 24, 2023 12.50 12.54 12.30 12.41
737 NYSE OWL Thu, Feb 23, 2023 12.65 12.84 12.49 12.66
736 NYSE OWL Wed, Feb 22, 2023 12.80 12.95 12.67 12.62
735 NYSE OWL Tue, Feb 21, 2023 13.28 13.32 12.67 12.73
734 NYSE OWL Fri, Feb 17, 2023 13.53 13.67 13.43 13.52
733 NYSE OWL Thu, Feb 16, 2023 13.52 13.85 13.41 13.67
732 NYSE OWL Wed, Feb 15, 2023 13.35 14.04 13.31 13.78
731 NYSE OWL Tue, Feb 14, 2023 13.10 13.44 12.86 13.35
730 NYSE OWL Mon, Feb 13, 2023 12.96 13.01 12.53 12.88
729 NYSE OWL Fri, Feb 10, 2023 12.93 13.05 12.65 12.82
728 NYSE OWL Thu, Feb 9, 2023 13.55 13.64 12.99 13.14
727 NYSE OWL Wed, Feb 8, 2023 13.32 13.52 13.22 13.44
726 NYSE OWL Tue, Feb 7, 2023 12.85 13.34 12.76 13.34
725 NYSE OWL Mon, Feb 6, 2023 12.92 13.10 12.82 12.94
724 NYSE OWL Fri, Feb 3, 2023 12.83 13.12 12.74 13.04
723 NYSE OWL Thu, Feb 2, 2023 13.06 13.44 13.03 13.10
722 NYSE OWL Wed, Feb 1, 2023 12.54 13.04 12.54 12.92
721 NYSE OWL Tue, Jan 31, 2023 12.28 12.60 12.25 12.58
720 NYSE OWL Mon, Jan 30, 2023 12.43 12.53 12.25 12.26
719 NYSE OWL Fri, Jan 27, 2023 12.60 12.77 12.38 12.61
718 NYSE OWL Thu, Jan 26, 2023 12.53 12.61 12.37 12.57
717 NYSE OWL Wed, Jan 25, 2023 12.28 12.41 12.01 12.40
716 NYSE OWL Tue, Jan 24, 2023 12.32 12.52 12.24 12.51
715 NYSE OWL Mon, Jan 23, 2023 12.45 12.53 12.33 12.52
714 NYSE OWL Fri, Jan 20, 2023 12.19 12.58 12.06 12.49
713 NYSE OWL Thu, Jan 19, 2023 12.42 12.54 11.97 12.12
712 NYSE OWL Wed, Jan 18, 2023 12.66 12.82 12.50 12.54
711 NYSE OWL Tue, Jan 17, 2023 12.33 12.73 12.32 12.54
710 NYSE OWL Fri, Jan 13, 2023 12.24 12.40 12.18 12.38
709 NYSE OWL Thu, Jan 12, 2023 12.12 12.39 11.85 12.37
708 NYSE OWL Wed, Jan 11, 2023 11.75 12.02 11.72 12.01
707 NYSE OWL Tue, Jan 10, 2023 11.24 11.59 11.01 11.57
706 NYSE OWL Mon, Jan 9, 2023 10.80 11.35 10.72 11.28
705 NYSE OWL Fri, Jan 6, 2023 10.45 10.69 10.39 10.67
704 NYSE OWL Thu, Jan 5, 2023 10.29 10.52 10.16 10.35
703 NYSE OWL Wed, Jan 4, 2023 10.23 10.50 10.07 10.42
702 NYSE OWL Tue, Jan 3, 2023 10.51 10.72 9.87 10.09
701 NYSE OWL Fri, Dec 30, 2022 10.52 10.65 10.44 10.60
700 NYSE OWL Thu, Dec 29, 2022 10.43 10.69 10.37 10.67
699 NYSE OWL Wed, Dec 28, 2022 10.50 10.58 10.23 10.25
698 NYSE OWL Tue, Dec 27, 2022 10.70 10.82 10.48 10.54
697 NYSE OWL Fri, Dec 23, 2022 10.61 10.73 10.50 10.72
696 NYSE OWL Thu, Dec 22, 2022 10.65 10.70 10.42 10.61
695 NYSE OWL Wed, Dec 21, 2022 10.68 10.86 10.65 10.83
694 NYSE OWL Tue, Dec 20, 2022 10.39 10.57 10.39 10.54
693 NYSE OWL Mon, Dec 19, 2022 10.53 10.68 10.26 10.41
692 NYSE OWL Fri, Dec 16, 2022 10.89 11.00 10.29 10.53
691 NYSE OWL Thu, Dec 15, 2022 11.50 11.59 11.12 11.13
690 NYSE OWL Wed, Dec 14, 2022 11.67 11.92 11.54 11.68
689 NYSE OWL Tue, Dec 13, 2022 12.00 12.01 11.53 11.72
688 NYSE OWL Mon, Dec 12, 2022 11.10 11.44 11.03 11.43
687 NYSE OWL Fri, Dec 9, 2022 11.17 11.25 11.04 11.12
686 NYSE OWL Thu, Dec 8, 2022 10.89 11.40 10.89 11.22
685 NYSE OWL Wed, Dec 7, 2022 10.63 10.91 10.56 10.80
684 NYSE OWL Tue, Dec 6, 2022 10.79 10.88 10.59 10.70
683 NYSE OWL Mon, Dec 5, 2022 11.03 11.10 10.74 10.82
682 NYSE OWL Fri, Dec 2, 2022 10.90 11.06 10.83 11.00
681 NYSE OWL Thu, Dec 1, 2022 10.96 11.15 10.26 11.08
680 NYSE OWL Wed, Nov 30, 2022 11.27 11.31 10.89 11.30
679 NYSE OWL Tue, Nov 29, 2022 11.38 11.42 11.15 11.21
678 NYSE OWL Mon, Nov 28, 2022 11.53 11.63 11.22 11.26
677 NYSE OWL Fri, Nov 25, 2022 11.63 11.71 11.47 11.71
676 NYSE OWL Wed, Nov 23, 2022 11.62 11.75 11.59 11.67
675 NYSE OWL Tue, Nov 22, 2022 11.90 12.02 11.54 11.60
674 NYSE OWL Mon, Nov 21, 2022 11.82 12.16 11.80 11.87
673 NYSE OWL Fri, Nov 18, 2022 12.11 12.24 11.83 11.87
672 NYSE OWL Thu, Nov 17, 2022 11.92 12.06 11.82 11.86
671 NYSE OWL Wed, Nov 16, 2022 12.48 12.50 12.14 12.15
670 NYSE OWL Tue, Nov 15, 2022 12.77 13.03 12.45 12.60
669 NYSE OWL Mon, Nov 14, 2022 13.29 13.31 12.39 12.43
668 NYSE OWL Fri, Nov 11, 2022 12.71 13.83 12.71 13.53
667 NYSE OWL Thu, Nov 10, 2022 11.99 12.92 11.64 12.80
666 NYSE OWL Wed, Nov 9, 2022 11.38 11.59 11.24 11.40
665 NYSE OWL Tue, Nov 8, 2022 11.17 11.73 11.12 11.55
664 NYSE OWL Mon, Nov 7, 2022 10.58 11.24 10.53 11.16
663 NYSE OWL Fri, Nov 4, 2022 10.02 10.50 9.70 10.40
662 NYSE OWL Thu, Nov 3, 2022 9.56 9.69 9.42 9.49
661 NYSE OWL Wed, Nov 2, 2022 10.04 10.16 9.73 9.75
660 NYSE OWL Tue, Nov 1, 2022 10.24 10.26 9.83 10.05
659 NYSE OWL Mon, Oct 31, 2022 10.06 10.16 9.96 10.02
658 NYSE OWL Fri, Oct 28, 2022 9.77 10.17 9.73 10.12
657 NYSE OWL Thu, Oct 27, 2022 9.94 10.06 9.74 9.77
656 NYSE OWL Wed, Oct 26, 2022 9.70 10.11 9.63 9.86
655 NYSE OWL Tue, Oct 25, 2022 9.08 9.70 9.08 9.70
654 NYSE OWL Mon, Oct 24, 2022 8.99 9.14 8.64 9.01
653 NYSE OWL Fri, Oct 21, 2022 8.66 9.01 8.54 8.94
652 NYSE OWL Thu, Oct 20, 2022 9.03 9.19 8.66 8.71
651 NYSE OWL Wed, Oct 19, 2022 9.25 9.36 8.90 9.01
650 NYSE OWL Tue, Oct 18, 2022 9.48 9.71 9.36 9.45
649 NYSE OWL Mon, Oct 17, 2022 8.76 9.18 8.76 9.18
648 NYSE OWL Fri, Oct 14, 2022 8.79 8.99 8.30 8.57
647 NYSE OWL Thu, Oct 13, 2022 8.30 8.68 8.06 8.56
646 NYSE OWL Wed, Oct 12, 2022 8.78 8.86 8.49 8.58
645 NYSE OWL Tue, Oct 11, 2022 9.10 9.16 8.65 8.82
644 NYSE OWL Mon, Oct 10, 2022 9.23 9.35 9.10 9.17
643 NYSE OWL Fri, Oct 7, 2022 9.31 9.44 9.00 9.18
642 NYSE OWL Thu, Oct 6, 2022 9.48 9.76 9.39 9.47
641 NYSE OWL Wed, Oct 5, 2022 9.66 9.82 9.46 9.54
640 NYSE OWL Tue, Oct 4, 2022 9.70 10.03 9.66 9.88
639 NYSE OWL Mon, Oct 3, 2022 9.34 9.57 9.22 9.47
638 NYSE OWL Fri, Sep 30, 2022 9.19 9.49 9.18 9.23
637 NYSE OWL Thu, Sep 29, 2022 9.41 9.48 9.19 9.28
636 NYSE OWL Wed, Sep 28, 2022 9.37 9.66 9.34 9.60
635 NYSE OWL Tue, Sep 27, 2022 9.51 9.64 9.27 9.33
634 NYSE OWL Mon, Sep 26, 2022 9.74 9.91 9.31 9.33
633 NYSE OWL Fri, Sep 23, 2022 10.15 10.20 9.65 9.77
632 NYSE OWL Thu, Sep 22, 2022 10.65 10.74 10.19 10.30
631 NYSE OWL Wed, Sep 21, 2022 10.95 11.13 10.62 10.64
630 NYSE OWL Tue, Sep 20, 2022 10.94 11.01 10.66 10.80
629 NYSE OWL Mon, Sep 19, 2022 10.72 11.03 10.72 11.00
628 NYSE OWL Fri, Sep 16, 2022 10.84 10.93 10.60 10.90
627 NYSE OWL Thu, Sep 15, 2022 10.99 11.48 10.99 11.02
626 NYSE OWL Wed, Sep 14, 2022 11.09 11.13 10.94 11.04
625 NYSE OWL Tue, Sep 13, 2022 11.36 11.45 11.00 11.05
624 NYSE OWL Mon, Sep 12, 2022 11.76 11.83 11.58 11.65
623 NYSE OWL Fri, Sep 9, 2022 11.44 11.69 11.40 11.56
622 NYSE OWL Thu, Sep 8, 2022 11.07 11.32 10.98 11.31
621 NYSE OWL Wed, Sep 7, 2022 10.96 11.29 10.84 11.26
620 NYSE OWL Tue, Sep 6, 2022 10.84 10.96 10.66 10.95
619 NYSE OWL Fri, Sep 2, 2022 11.17 11.28 10.79 10.81
618 NYSE OWL Thu, Sep 1, 2022 11.01 11.04 10.61 11.00
617 NYSE OWL Wed, Aug 31, 2022 11.15 11.23 11.01 11.10
616 NYSE OWL Tue, Aug 30, 2022 11.31 11.38 11.01 11.09
615 NYSE OWL Mon, Aug 29, 2022 11.31 11.52 11.22 11.22
614 NYSE OWL Fri, Aug 26, 2022 12.20 12.20 11.45 11.47
613 NYSE OWL Thu, Aug 25, 2022 12.20 12.37 12.15 12.23
612 NYSE OWL Wed, Aug 24, 2022 11.94 12.28 11.94 12.12
611 NYSE OWL Tue, Aug 23, 2022 11.85 12.17 11.84 11.95
610 NYSE OWL Mon, Aug 22, 2022 11.59 11.90 11.54 11.87
609 NYSE OWL Fri, Aug 19, 2022 12.25 12.25 11.64 11.88
608 NYSE OWL Thu, Aug 18, 2022 12.46 12.69 12.45 12.43
607 NYSE OWL Wed, Aug 17, 2022 12.55 12.77 12.31 12.52
606 NYSE OWL Tue, Aug 16, 2022 12.80 12.86 12.58 12.76
605 NYSE OWL Mon, Aug 15, 2022 12.89 13.04 12.85 12.97
604 NYSE OWL Fri, Aug 12, 2022 12.88 13.03 12.73 13.03
603 NYSE OWL Thu, Aug 11, 2022 12.98 13.10 12.76 12.87
602 NYSE OWL Wed, Aug 10, 2022 12.75 12.82 12.52 12.81
601 NYSE OWL Tue, Aug 9, 2022 12.46 13.01 12.28 12.43
600 NYSE OWL Mon, Aug 8, 2022 12.40 12.79 12.35 12.49
599 NYSE OWL Fri, Aug 5, 2022 11.77 12.52 11.73 12.31
598 NYSE OWL Thu, Aug 4, 2022 11.50 12.06 11.48 11.93
597 NYSE OWL Wed, Aug 3, 2022 11.35 11.60 11.30 11.47
596 NYSE OWL Tue, Aug 2, 2022 11.22 11.44 11.08 11.31
595 NYSE OWL Mon, Aug 1, 2022 11.19 11.48 11.02 11.37
594 NYSE OWL Fri, Jul 29, 2022 11.23 11.53 11.21 11.41
593 NYSE OWL Thu, Jul 28, 2022 10.98 11.35 10.83 11.35
592 NYSE OWL Wed, Jul 27, 2022 10.75 10.96 10.62 10.91
591 NYSE OWL Tue, Jul 26, 2022 10.84 10.87 10.58 10.59
590 NYSE OWL Mon, Jul 25, 2022 10.88 10.97 10.66 10.92
589 NYSE OWL Fri, Jul 22, 2022 11.13 11.25 10.73 10.86
588 NYSE OWL Thu, Jul 21, 2022 11.23 11.26 10.84 11.13
587 NYSE OWL Wed, Jul 20, 2022 10.81 11.30 10.70 11.24
586 NYSE OWL Tue, Jul 19, 2022 10.47 10.91 10.38 10.84
585 NYSE OWL Mon, Jul 18, 2022 10.34 10.55 10.23 10.29
584 NYSE OWL Fri, Jul 15, 2022 9.81 10.17 9.72 10.10
583 NYSE OWL Thu, Jul 14, 2022 9.70 9.82 9.52 9.69
582 NYSE OWL Wed, Jul 13, 2022 10.00 10.14 9.73 9.89
581 NYSE OWL Tue, Jul 12, 2022 10.25 10.45 10.15 10.25
580 NYSE OWL Mon, Jul 11, 2022 10.37 10.43 10.06 10.31
579 NYSE OWL Fri, Jul 8, 2022 10.46 10.79 10.31 10.51
578 NYSE OWL Thu, Jul 7, 2022 10.26 10.55 10.23 10.54
577 NYSE OWL Wed, Jul 6, 2022 10.35 10.70 10.20 10.23
576 NYSE OWL Tue, Jul 5, 2022 9.86 10.38 9.75 10.35
575 NYSE OWL Fri, Jul 1, 2022 10.00 10.22 9.82 10.05
574 NYSE OWL Thu, Jun 30, 2022 10.00 10.17 9.81 10.03
573 NYSE OWL Wed, Jun 29, 2022 10.82 10.86 10.15 10.20
572 NYSE OWL Tue, Jun 28, 2022 11.26 11.50 10.80 10.89
571 NYSE OWL Mon, Jun 27, 2022 10.84 11.20 10.64 11.16
570 NYSE OWL Fri, Jun 24, 2022 10.50 10.99 10.50 10.85
569 NYSE OWL Thu, Jun 23, 2022 10.17 10.42 10.06 10.36
568 NYSE OWL Wed, Jun 22, 2022 10.02 10.26 9.94 10.15
567 NYSE OWL Tue, Jun 21, 2022 10.37 10.46 10.15 10.16
566 NYSE OWL Fri, Jun 17, 2022 9.89 10.11 9.75 10.02
565 NYSE OWL Thu, Jun 16, 2022 10.23 10.35 9.79 9.93
564 NYSE OWL Wed, Jun 15, 2022 10.11 10.83 10.04 10.59
563 NYSE OWL Tue, Jun 14, 2022 10.41 10.53 9.92 10.04
562 NYSE OWL Mon, Jun 13, 2022 11.10 11.14 10.16 10.30
561 NYSE OWL Fri, Jun 10, 2022 12.09 12.17 11.39 11.46
560 NYSE OWL Thu, Jun 9, 2022 12.52 12.65 12.29 12.37
559 NYSE OWL Wed, Jun 8, 2022 12.54 12.87 12.51 12.67
558 NYSE OWL Tue, Jun 7, 2022 12.74 12.75 12.29 12.52
557 NYSE OWL Mon, Jun 6, 2022 12.76 13.06 12.64 12.82
556 NYSE OWL Fri, Jun 3, 2022 12.31 12.62 12.31 12.43
555 NYSE OWL Thu, Jun 2, 2022 11.95 12.57 11.81 12.54
554 NYSE OWL Wed, Jun 1, 2022 12.54 12.75 12.06 12.08
553 NYSE OWL Tue, May 31, 2022 12.41 12.65 12.29 12.54
552 NYSE OWL Fri, May 27, 2022 12.18 12.72 12.18 12.39
551 NYSE OWL Thu, May 26, 2022 11.94 12.15 11.92 12.00
550 NYSE OWL Wed, May 25, 2022 11.76 12.00 11.67 11.87
549 NYSE OWL Tue, May 24, 2022 11.81 12.01 11.63 11.89
548 NYSE OWL Mon, May 23, 2022 12.09 12.28 11.66 11.77
547 NYSE OWL Fri, May 20, 2022 11.47 11.88 10.95 11.68
546 NYSE OWL Thu, May 19, 2022 11.02 11.34 11.02 11.24
545 NYSE OWL Wed, May 18, 2022 11.43 11.62 11.24 11.16
544 NYSE OWL Tue, May 17, 2022 11.44 11.64 11.01 11.60
543 NYSE OWL Mon, May 16, 2022 11.13 11.28 10.84 11.12
542 NYSE OWL Fri, May 13, 2022 10.78 11.30 10.69 11.13
541 NYSE OWL Thu, May 12, 2022 10.40 10.62 9.94 10.56
540 NYSE OWL Wed, May 11, 2022 10.98 11.28 10.46 10.48
539 NYSE OWL Tue, May 10, 2022 11.64 11.92 10.86 10.99
538 NYSE OWL Mon, May 9, 2022 11.98 12.14 11.34 11.43
537 NYSE OWL Fri, May 6, 2022 12.14 12.42 11.88 12.26
536 NYSE OWL Thu, May 5, 2022 12.40 12.52 11.78 12.14
535 NYSE OWL Wed, May 4, 2022 12.64 12.69 12.06 12.53
534 NYSE OWL Tue, May 3, 2022 12.47 12.63 12.30 12.59
533 NYSE OWL Mon, May 2, 2022 12.05 12.42 11.89 12.40
532 NYSE OWL Fri, Apr 29, 2022 12.44 12.63 11.93 11.93
531 NYSE OWL Thu, Apr 28, 2022 12.76 12.82 12.11 12.49
530 NYSE OWL Wed, Apr 27, 2022 12.53 12.84 12.44 12.59
529 NYSE OWL Tue, Apr 26, 2022 13.07 13.15 12.53 12.54
528 NYSE OWL Mon, Apr 25, 2022 13.05 13.21 12.83 13.21
527 NYSE OWL Fri, Apr 22, 2022 13.53 13.72 13.11 13.21
526 NYSE OWL Thu, Apr 21, 2022 14.34 14.52 13.45 13.53
525 NYSE OWL Wed, Apr 20, 2022 14.47 14.70 14.12 14.33
524 NYSE OWL Tue, Apr 19, 2022 14.03 14.68 13.92 14.47
523 NYSE OWL Mon, Apr 18, 2022 14.08 14.19 13.91 13.97
522 NYSE OWL Thu, Apr 14, 2022 14.07 14.23 13.95 14.09
521 NYSE OWL Wed, Apr 13, 2022 13.39 14.17 13.36 14.06
520 NYSE OWL Tue, Apr 12, 2022 13.37 13.66 13.30 13.39
519 NYSE OWL Mon, Apr 11, 2022 12.71 13.53 12.71 13.34
518 NYSE OWL Fri, Apr 8, 2022 12.47 12.89 12.42 12.80
517 NYSE OWL Thu, Apr 7, 2022 12.56 12.63 12.31 12.52
516 NYSE OWL Wed, Apr 6, 2022 12.68 12.89 12.46 12.66
515 NYSE OWL Tue, Apr 5, 2022 12.97 13.16 12.80 12.90
514 NYSE OWL Mon, Apr 4, 2022 12.79 13.06 12.71 13.05
513 NYSE OWL Fri, Apr 1, 2022 12.74 13.04 12.53 12.79
512 NYSE OWL Thu, Mar 31, 2022 12.60 12.73 12.53 12.68
511 NYSE OWL Wed, Mar 30, 2022 12.87 12.92 12.40 12.58
510 NYSE OWL Tue, Mar 29, 2022 12.67 13.05 12.66 13.04
509 NYSE OWL Mon, Mar 28, 2022 12.33 12.49 12.05 12.45
508 NYSE OWL Fri, Mar 25, 2022 12.54 12.57 12.24 12.39
507 NYSE OWL Thu, Mar 24, 2022 12.63 12.68 12.42 12.55
506 NYSE OWL Wed, Mar 23, 2022 12.58 12.72 12.12 12.56
505 NYSE OWL Tue, Mar 22, 2022 12.67 12.92 12.62 12.67
504 NYSE OWL Mon, Mar 21, 2022 12.75 12.81 12.41 12.57
503 NYSE OWL Fri, Mar 18, 2022 12.69 13.02 12.66 12.83
502 NYSE OWL Thu, Mar 17, 2022 12.64 12.89 12.60 12.85
501 NYSE OWL Wed, Mar 16, 2022 12.07 12.68 12.07 12.61
500 NYSE OWL Tue, Mar 15, 2022 11.76 12.08 11.66 11.87
499 NYSE OWL Mon, Mar 14, 2022 12.29 12.42 11.68 11.71
498 NYSE OWL Fri, Mar 11, 2022 12.57 12.75 12.26 12.39
497 NYSE OWL Thu, Mar 10, 2022 11.99 12.42 11.99 12.25
496 NYSE OWL Wed, Mar 9, 2022 11.70 12.39 11.70 12.24
495 NYSE OWL Tue, Mar 8, 2022 11.13 11.66 11.08 11.39
494 NYSE OWL Mon, Mar 7, 2022 11.52 11.81 11.18 11.20
493 NYSE OWL Fri, Mar 4, 2022 11.97 12.13 11.46 11.60
492 NYSE OWL Thu, Mar 3, 2022 12.81 12.81 12.05 12.18
491 NYSE OWL Wed, Mar 2, 2022 12.25 12.76 12.25 12.68
490 NYSE OWL Tue, Mar 1, 2022 12.53 12.58 12.04 12.09
489 NYSE OWL Mon, Feb 28, 2022 12.25 12.56 12.17 12.50
488 NYSE OWL Fri, Feb 25, 2022 12.14 12.55 12.10 12.43
487 NYSE OWL Thu, Feb 24, 2022 11.53 12.23 11.44 12.02
486 NYSE OWL Wed, Feb 23, 2022 12.45 12.65 11.87 11.92
485 NYSE OWL Tue, Feb 22, 2022 12.15 12.55 11.99 12.29
484 NYSE OWL Fri, Feb 18, 2022 11.93 12.46 11.86 12.30
483 NYSE OWL Thu, Feb 17, 2022 13.09 13.09 11.86 11.87
482 NYSE OWL Wed, Feb 16, 2022 12.82 13.40 12.80 13.26
481 NYSE OWL Tue, Feb 15, 2022 12.63 12.97 12.63 12.86
480 NYSE OWL Mon, Feb 14, 2022 12.67 12.80 12.39 12.47
479 NYSE OWL Fri, Feb 11, 2022 12.84 12.96 12.56 12.67
478 NYSE OWL Thu, Feb 10, 2022 12.93 13.26 12.78 12.84
477 NYSE OWL Wed, Feb 9, 2022 12.62 13.09 12.56 13.08
476 NYSE OWL Tue, Feb 8, 2022 12.68 12.77 12.47 12.49
475 NYSE OWL Mon, Feb 7, 2022 12.89 13.03 12.71 12.75
474 NYSE OWL Fri, Feb 4, 2022 12.55 12.89 12.39 12.81
473 NYSE OWL Thu, Feb 3, 2022 12.73 12.82 12.46 12.50
472 NYSE OWL Wed, Feb 2, 2022 13.06 13.13 12.82 12.88
471 NYSE OWL Tue, Feb 1, 2022 12.52 13.10 12.39 13.03
470 NYSE OWL Mon, Jan 31, 2022 12.02 12.45 11.96 12.43
469 NYSE OWL Fri, Jan 28, 2022 11.75 12.03 11.52 12.03
468 NYSE OWL Thu, Jan 27, 2022 12.15 12.26 11.70 11.73
467 NYSE OWL Wed, Jan 26, 2022 12.28 12.34 11.95 12.01
466 NYSE OWL Tue, Jan 25, 2022 11.99 12.15 11.77 11.94
465 NYSE OWL Mon, Jan 24, 2022 12.02 12.31 11.71 12.28
464 NYSE OWL Fri, Jan 21, 2022 12.56 12.74 12.13 12.20
463 NYSE OWL Thu, Jan 20, 2022 13.01 13.16 12.70 12.73
462 NYSE OWL Wed, Jan 19, 2022 12.99 13.14 12.68 12.86
461 NYSE OWL Tue, Jan 18, 2022 13.31 13.40 12.87 12.88
460 NYSE OWL Fri, Jan 14, 2022 13.42 13.66 13.26 13.42
459 NYSE OWL Thu, Jan 13, 2022 13.83 13.93 13.59 13.61
458 NYSE OWL Wed, Jan 12, 2022 13.81 13.94 13.72 13.80
457 NYSE OWL Tue, Jan 11, 2022 13.73 14.05 13.65 13.82
456 NYSE OWL Mon, Jan 10, 2022 13.86 13.94 13.33 13.71
455 NYSE OWL Fri, Jan 7, 2022 14.27 14.41 13.97 14.01
454 NYSE OWL Thu, Jan 6, 2022 14.14 14.40 14.03 14.30
453 NYSE OWL Wed, Jan 5, 2022 14.56 14.93 13.98 14.00
452 NYSE OWL Tue, Jan 4, 2022 14.95 15.05 14.52 14.53
451 NYSE OWL Mon, Jan 3, 2022 14.84 14.99 14.74 14.78
450 NYSE OWL Fri, Dec 31, 2021 15.00 15.02 14.90 14.91
449 NYSE OWL Thu, Dec 30, 2021 15.01 15.03 14.94 14.98
448 NYSE OWL Wed, Dec 29, 2021 15.02 15.09 14.83 14.95
447 NYSE OWL Tue, Dec 28, 2021 15.08 15.10 14.87 14.98
446 NYSE OWL Mon, Dec 27, 2021 15.12 15.18 14.95 15.04
445 NYSE OWL Thu, Dec 23, 2021 15.07 15.10 14.91 14.93
444 NYSE OWL Wed, Dec 22, 2021 14.63 15.02 14.60 15.00
443 NYSE OWL Tue, Dec 21, 2021 14.31 14.74 14.24 14.69
442 NYSE OWL Mon, Dec 20, 2021 14.45 14.45 14.02 14.20
441 NYSE OWL Fri, Dec 17, 2021 14.31 14.76 14.19 14.62
440 NYSE OWL Thu, Dec 16, 2021 14.74 14.90 14.23 14.47
439 NYSE OWL Wed, Dec 15, 2021 14.49 14.63 14.21 14.56
438 NYSE OWL Tue, Dec 14, 2021 14.77 14.83 14.31 14.51
437 NYSE OWL Mon, Dec 13, 2021 15.03 15.09 14.79 14.80
436 NYSE OWL Fri, Dec 10, 2021 15.34 15.45 15.06 15.15
435 NYSE OWL Thu, Dec 9, 2021 15.44 15.52 15.18 15.31
434 NYSE OWL Wed, Dec 8, 2021 16.05 16.05 15.32 15.57
433 NYSE OWL Tue, Dec 7, 2021 16.05 16.95 15.76 15.91
432 NYSE OWL Mon, Dec 6, 2021 15.42 15.63 15.06 15.42
431 NYSE OWL Fri, Dec 3, 2021 14.82 15.08 14.58 15.08
430 NYSE OWL Thu, Dec 2, 2021 14.76 14.90 14.31 14.90
429 NYSE OWL Wed, Dec 1, 2021 15.26 15.27 14.73 14.76
428 NYSE OWL Tue, Nov 30, 2021 15.37 15.52 15.04 15.14
427 NYSE OWL Mon, Nov 29, 2021 15.55 15.71 15.36 15.53
426 NYSE OWL Fri, Nov 26, 2021 15.32 15.59 15.31 15.44
425 NYSE OWL Wed, Nov 24, 2021 15.47 15.65 15.42 15.59
424 NYSE OWL Tue, Nov 23, 2021 15.65 15.76 15.33 15.45
423 NYSE OWL Mon, Nov 22, 2021 15.76 15.76 15.47 15.53
422 NYSE OWL Fri, Nov 19, 2021 16.10 16.20 15.48 15.50
421 NYSE OWL Thu, Nov 18, 2021 16.23 16.40 16.04 16.10
420 NYSE OWL Wed, Nov 17, 2021 15.94 16.26 15.94 16.23
419 NYSE OWL Tue, Nov 16, 2021 16.00 16.42 15.98 16.00
418 NYSE OWL Mon, Nov 15, 2021 16.03 16.11 15.85 16.02
417 NYSE OWL Fri, Nov 12, 2021 16.67 16.74 15.99 16.00
416 NYSE OWL Thu, Nov 11, 2021 16.15 16.80 16.15 16.59
415 NYSE OWL Wed, Nov 10, 2021 16.20 16.82 15.81 16.08
414 NYSE OWL Tue, Nov 9, 2021 17.17 17.34 16.05 16.20
413 NYSE OWL Mon, Nov 8, 2021 17.10 17.31 16.75 17.23
412 NYSE OWL Fri, Nov 5, 2021 17.08 17.20 16.83 17.08
411 NYSE OWL Thu, Nov 4, 2021 17.25 17.28 16.91 17.08
410 NYSE OWL Wed, Nov 3, 2021 17.75 17.84 17.20 17.24
409 NYSE OWL Tue, Nov 2, 2021 17.63 17.89 17.45 17.86
408 NYSE OWL Mon, Nov 1, 2021 17.37 17.61 17.28 17.57
407 NYSE OWL Fri, Oct 29, 2021 17.51 17.66 17.05 17.24
406 NYSE OWL Thu, Oct 28, 2021 17.03 17.67 16.95 17.64
405 NYSE OWL Wed, Oct 27, 2021 16.96 17.15 16.87 17.02
404 NYSE OWL Tue, Oct 26, 2021 17.25 17.25 16.99 17.08
403 NYSE OWL Mon, Oct 25, 2021 17.18 17.29 16.92 17.20
402 NYSE OWL Fri, Oct 22, 2021 17.42 17.50 16.98 17.13
401 NYSE OWL Thu, Oct 21, 2021 16.95 17.40 16.88 17.25
400 NYSE OWL Wed, Oct 20, 2021 16.80 17.11 16.70 16.92
399 NYSE OWL Tue, Oct 19, 2021 16.17 16.77 16.00 16.74
398 NYSE OWL Mon, Oct 18, 2021 15.99 16.06 15.75 15.99
397 NYSE OWL Fri, Oct 15, 2021 15.82 16.05 15.71 15.89
396 NYSE OWL Thu, Oct 14, 2021 16.01 16.01 15.68 15.75
395 NYSE OWL Wed, Oct 13, 2021 15.35 15.91 15.34 15.88
394 NYSE OWL Tue, Oct 12, 2021 15.26 15.50 15.16 15.41
393 NYSE OWL Mon, Oct 11, 2021 15.35 15.64 15.22 15.24
392 NYSE OWL Fri, Oct 8, 2021 15.11 15.49 15.04 15.35
391 NYSE OWL Thu, Oct 7, 2021 15.14 15.41 14.95 15.18
390 NYSE OWL Wed, Oct 6, 2021 15.13 15.23 14.67 14.95
389 NYSE OWL Tue, Oct 5, 2021 15.16 15.35 15.13 15.31
388 NYSE OWL Mon, Oct 4, 2021 15.47 15.53 15.17 15.17
387 NYSE OWL Fri, Oct 1, 2021 15.52 15.60 15.38 15.59
386 NYSE OWL Thu, Sep 30, 2021 15.70 15.77 15.46 15.56
385 NYSE OWL Wed, Sep 29, 2021 15.98 16.16 15.63 15.66
384 NYSE OWL Tue, Sep 28, 2021 16.04 16.10 15.81 15.99
383 NYSE OWL Mon, Sep 27, 2021 15.90 16.28 15.79 16.14
382 NYSE OWL Fri, Sep 24, 2021 15.56 16.15 15.56 15.91
381 NYSE OWL Thu, Sep 23, 2021 15.64 15.82 15.54 15.65
380 NYSE OWL Wed, Sep 22, 2021 15.38 15.71 15.20 15.60
379 NYSE OWL Tue, Sep 21, 2021 15.44 15.60 15.10 15.33
378 NYSE OWL Mon, Sep 20, 2021 15.62 15.78 14.97 15.32
377 NYSE OWL Fri, Sep 17, 2021 16.30 16.67 15.86 15.99
376 NYSE OWL Thu, Sep 16, 2021 16.35 16.90 16.23 16.34
375 NYSE OWL Wed, Sep 15, 2021 16.08 16.63 16.08 16.43
374 NYSE OWL Tue, Sep 14, 2021 16.18 16.67 15.85 16.05
373 NYSE OWL Mon, Sep 13, 2021 15.68 16.14 15.56 16.01
372 NYSE OWL Fri, Sep 10, 2021 15.56 15.95 15.43 15.75
371 NYSE OWL Thu, Sep 9, 2021 14.70 15.86 14.67 15.46
370 NYSE OWL Wed, Sep 8, 2021 14.69 15.12 14.41 14.80
369 NYSE OWL Tue, Sep 7, 2021 14.86 15.28 14.41 14.80
368 NYSE OWL Fri, Sep 3, 2021 13.97 14.94 13.93 14.45
367 NYSE OWL Thu, Sep 2, 2021 14.16 14.23 13.91 14.06
366 NYSE OWL Wed, Sep 1, 2021 13.77 14.25 13.64 14.05
365 NYSE OWL Tue, Aug 31, 2021 14.09 14.19 13.73 13.77
364 NYSE OWL Mon, Aug 30, 2021 13.73 14.28 13.73 14.00
363 NYSE OWL Fri, Aug 27, 2021 13.75 14.40 13.51 13.66
362 NYSE OWL Thu, Aug 26, 2021 13.11 13.76 13.08 13.72
361 NYSE OWL Wed, Aug 25, 2021 13.21 13.38 12.97 13.19
360 NYSE OWL Tue, Aug 24, 2021 12.80 13.49 12.68 13.21
359 NYSE OWL Mon, Aug 23, 2021 12.51 12.95 12.51 12.71
358 NYSE OWL Fri, Aug 20, 2021 12.80 13.46 12.15 12.48
357 NYSE OWL Thu, Aug 19, 2021 12.71 13.02 12.63 12.80
356 NYSE OWL Wed, Aug 18, 2021 12.85 13.05 12.68 12.79
355 NYSE OWL Tue, Aug 17, 2021 12.94 13.15 12.65 12.91
354 NYSE OWL Mon, Aug 16, 2021 12.77 13.20 12.50 13.00
353 NYSE OWL Fri, Aug 13, 2021 12.85 13.10 12.55 12.91
352 NYSE OWL Thu, Aug 12, 2021 12.39 12.83 12.20 12.75
351 NYSE OWL Wed, Aug 11, 2021 12.30 12.65 12.16 12.37
350 NYSE OWL Tue, Aug 10, 2021 12.55 12.81 12.16 12.26
349 NYSE OWL Mon, Aug 9, 2021 12.42 12.66 12.26 12.43
348 NYSE OWL Fri, Aug 6, 2021 12.46 12.58 12.11 12.40
347 NYSE OWL Thu, Aug 5, 2021 12.28 12.57 12.26 12.40
346 NYSE OWL Wed, Aug 4, 2021 12.70 13.00 12.36 12.44
345 NYSE OWL Tue, Aug 3, 2021 12.98 13.85 12.36 13.00
344 NYSE OWL Mon, Aug 2, 2021 14.12 14.15 12.16 12.47
343 NYSE OWL Fri, Jul 30, 2021 13.82 14.48 13.61 14.25
342 NYSE OWL Thu, Jul 29, 2021 13.36 13.92 13.25 13.83
341 NYSE OWL Wed, Jul 28, 2021 13.64 13.97 13.41 13.48
340 NYSE OWL Tue, Jul 27, 2021 13.94 14.15 13.23 13.63
339 NYSE OWL Mon, Jul 26, 2021 13.99 14.38 13.80 13.97
338 NYSE OWL Fri, Jul 23, 2021 13.92 13.95 13.54 13.92
337 NYSE OWL Thu, Jul 22, 2021 13.59 13.97 13.46 13.71
336 NYSE OWL Wed, Jul 21, 2021 13.56 13.70 13.21 13.63
335 NYSE OWL Tue, Jul 20, 2021 12.98 13.53 12.80 13.26
334 NYSE OWL Mon, Jul 19, 2021 12.86 13.10 12.51 12.90
333 NYSE OWL Fri, Jul 16, 2021 13.07 13.45 12.76 12.80
332 NYSE OWL Thu, Jul 15, 2021 13.19 13.35 12.53 12.79
331 NYSE OWL Wed, Jul 14, 2021 12.92 13.81 12.66 13.13
330 NYSE OWL Tue, Jul 13, 2021 13.30 13.58 12.91 12.91
329 NYSE OWL Mon, Jul 12, 2021 12.61 13.35 12.57 13.23
328 NYSE OWL Fri, Jul 9, 2021 12.91 13.02 12.20 12.68
327 NYSE OWL Thu, Jul 8, 2021 12.94 13.12 12.72 12.78
326 NYSE OWL Wed, Jul 7, 2021 13.00 13.36 12.62 13.35
325 NYSE OWL Tue, Jul 6, 2021 12.89 13.09 12.55 13.04
324 NYSE OWL Fri, Jul 2, 2021 12.80 12.97 12.50 12.66
323 NYSE OWL Thu, Jul 1, 2021 12.97 13.24 12.63 12.74
322 NYSE OWL Wed, Jun 30, 2021 13.21 13.54 12.70 12.88
321 NYSE OWL Tue, Jun 29, 2021 13.30 13.62 12.67 13.40
320 NYSE OWL Mon, Jun 28, 2021 13.23 13.25 12.66 12.75
319 NYSE OWL Fri, Jun 25, 2021 12.80 13.17 12.56 13.02
318 NYSE OWL Thu, Jun 24, 2021 12.64 12.98 12.40 12.77
317 NYSE OWL Wed, Jun 23, 2021 12.76 12.88 12.40 12.46
316 NYSE OWL Tue, Jun 22, 2021 11.95 12.49 11.78 12.34
315 NYSE OWL Mon, Jun 21, 2021 12.20 12.27 11.63 12.05
314 NYSE OWL Fri, Jun 18, 2021 11.97 13.01 11.72 12.16
313 NYSE OWL Thu, Jun 17, 2021 12.49 12.81 12.02 12.02
312 NYSE OWL Wed, Jun 16, 2021 12.73 13.47 12.49 12.49
311 NYSE OWL Tue, Jun 15, 2021 13.19 13.81 12.52 13.10
310 NYSE OWL Mon, Jun 14, 2021 14.38 14.49 13.00 13.17
309 NYSE OWL Fri, Jun 11, 2021 17.00 17.00 13.84 14.31
308 NYSE OWL Thu, Jun 10, 2021 15.64 16.34 15.61 16.25
307 NYSE OWL Wed, Jun 9, 2021 16.23 17.36 15.32 15.70
306 NYSE OWL Tue, Jun 8, 2021 16.39 16.47 15.37 16.06
305 NYSE OWL Mon, Jun 7, 2021 13.95 16.85 13.95 16.30
304 NYSE OWL Fri, Jun 4, 2021 12.66 13.98 12.57 13.87
303 NYSE OWL Thu, Jun 3, 2021 11.75 13.11 11.59 12.66
302 NYSE OWL Wed, Jun 2, 2021 11.95 12.05 11.51 11.76
301 NYSE OWL Tue, Jun 1, 2021 11.84 12.02 11.65 11.94
300 NYSE OWL Fri, May 28, 2021 12.04 12.04 11.58 11.75
299 NYSE OWL Thu, May 27, 2021 12.31 12.43 11.68 11.75
298 NYSE OWL Wed, May 26, 2021 12.57 12.64 12.25 12.30
297 NYSE OWL Tue, May 25, 2021 12.10 12.58 11.91 12.49
296 NYSE OWL Mon, May 24, 2021 11.80 12.44 11.71 12.10
295 NYSE OWL Fri, May 21, 2021 10.58 12.10 10.55 11.60
294 NYSE OWL Thu, May 20, 2021 10.00 11.09 9.68 10.41
293 NYSE OWL Wed, May 19, 2021 9.74 10.08 9.73 10.01
292 NYSE OWL Tue, May 18, 2021 9.80 9.82 9.65 9.75
291 NYSE OWL Mon, May 17, 2021 9.72 9.90 9.71 9.86
290 NYSE OWL Fri, May 14, 2021 9.96 9.96 9.70 9.78
289 NYSE OWL Thu, May 13, 2021 9.79 10.05 9.35 9.92
288 NYSE OWL Wed, May 12, 2021 9.97 9.98 9.96 9.97
287 NYSE OWL Tue, May 11, 2021 9.97 9.99 9.96 9.97
286 NYSE OWL Mon, May 10, 2021 10.00 10.00 9.96 9.98
285 NYSE OWL Fri, May 7, 2021 9.97 9.99 9.97 9.98
284 NYSE OWL Thu, May 6, 2021 9.98 10.00 9.97 9.98
283 NYSE OWL Wed, May 5, 2021 9.97 10.00 9.96 9.98
282 NYSE OWL Tue, May 4, 2021 10.03 10.03 9.96 10.00
281 NYSE OWL Mon, May 3, 2021 9.98 10.01 9.95 10.01
280 NYSE OWL Fri, Apr 30, 2021 9.96 9.99 9.91 9.99
279 NYSE OWL Thu, Apr 29, 2021 9.93 9.97 9.87 9.96
278 NYSE OWL Wed, Apr 28, 2021 9.90 9.92 9.90 9.92
277 NYSE OWL Tue, Apr 27, 2021 9.92 9.98 9.87 9.89
276 NYSE OWL Mon, Apr 26, 2021 9.91 9.97 9.90 9.92
275 NYSE OWL Fri, Apr 23, 2021 9.92 9.99 9.89 9.90
274 NYSE OWL Thu, Apr 22, 2021 9.91 9.99 9.90 9.96
273 NYSE OWL Wed, Apr 21, 2021 9.92 9.96 9.87 9.87
272 NYSE OWL Tue, Apr 20, 2021 9.88 9.98 9.87 9.95
271 NYSE OWL Mon, Apr 19, 2021 9.92 9.98 9.85 9.89
270 NYSE OWL Fri, Apr 16, 2021 9.92 10.09 9.90 9.93
269 NYSE OWL Thu, Apr 15, 2021 9.97 9.98 9.92 9.92
268 NYSE OWL Wed, Apr 14, 2021 9.95 9.99 9.92 9.99
267 NYSE OWL Tue, Apr 13, 2021 9.95 9.99 9.93 9.96
266 NYSE OWL Mon, Apr 12, 2021 9.93 9.99 9.91 9.94
265 NYSE OWL Fri, Apr 9, 2021 9.99 10.02 9.85 9.99
264 NYSE OWL Thu, Apr 8, 2021 10.00 10.00 9.95 9.99
263 NYSE OWL Wed, Apr 7, 2021 10.00 10.02 9.95 9.99
262 NYSE OWL Tue, Apr 6, 2021 9.98 10.05 9.95 9.98
261 NYSE OWL Mon, Apr 5, 2021 9.96 10.00 9.90 9.96
260 NYSE OWL Thu, Apr 1, 2021 9.90 9.97 9.87 9.90
259 NYSE OWL Wed, Mar 31, 2021 9.86 9.88 9.85 9.88
258 NYSE OWL Tue, Mar 30, 2021 9.90 9.94 9.86 9.86
257 NYSE OWL Mon, Mar 29, 2021 9.96 9.99 9.86 9.91
256 NYSE OWL Fri, Mar 26, 2021 10.00 10.00 9.83 9.99
255 NYSE OWL Thu, Mar 25, 2021 9.68 9.98 9.64 9.98
254 NYSE OWL Wed, Mar 24, 2021 9.90 9.91 9.70 9.74
253 NYSE OWL Tue, Mar 23, 2021 9.94 9.94 9.82 9.90
252 NYSE OWL Mon, Mar 22, 2021 10.00 10.00 9.91 9.93
251 NYSE OWL Fri, Mar 19, 2021 9.93 10.01 9.90 9.97
250 NYSE OWL Thu, Mar 18, 2021 9.93 9.97 9.90 9.92
249 NYSE OWL Wed, Mar 17, 2021 9.97 9.97 9.92 9.95
248 NYSE OWL Tue, Mar 16, 2021 9.92 9.98 9.92 9.94
247 NYSE OWL Mon, Mar 15, 2021 9.97 10.00 9.94 9.96
246 NYSE OWL Fri, Mar 12, 2021 9.95 9.97 9.90 9.94
245 NYSE OWL Thu, Mar 11, 2021 9.95 10.00 9.90 9.98
244 NYSE OWL Wed, Mar 10, 2021 9.97 10.00 9.92 9.93
243 NYSE OWL Tue, Mar 9, 2021 9.98 10.05 9.95 9.97
242 NYSE OWL Mon, Mar 8, 2021 10.06 10.10 9.95 9.95
241 NYSE OWL Fri, Mar 5, 2021 9.98 10.16 9.96 10.06
240 NYSE OWL Thu, Mar 4, 2021 10.02 10.08 9.95 9.99
239 NYSE OWL Wed, Mar 3, 2021 10.05 10.09 10.00 10.09
238 NYSE OWL Tue, Mar 2, 2021 10.06 10.14 10.01 10.08
237 NYSE OWL Mon, Mar 1, 2021 10.15 10.18 10.06 10.09
236 NYSE OWL Fri, Feb 26, 2021 10.20 10.22 10.03 10.20
235 NYSE OWL Thu, Feb 25, 2021 10.30 10.30 10.15 10.25
234 NYSE OWL Wed, Feb 24, 2021 10.29 10.35 10.20 10.35
233 NYSE OWL Tue, Feb 23, 2021 10.25 10.34 10.10 10.27
232 NYSE OWL Mon, Feb 22, 2021 10.27 10.36 10.14 10.33
231 NYSE OWL Fri, Feb 19, 2021 10.29 10.50 10.20 10.30
230 NYSE OWL Thu, Feb 18, 2021 10.35 10.36 10.20 10.31
229 NYSE OWL Wed, Feb 17, 2021 10.54 10.55 10.35 10.45
228 NYSE OWL Tue, Feb 16, 2021 10.42 10.66 10.35 10.64
227 NYSE OWL Fri, Feb 12, 2021 10.35 10.49 10.22 10.49
226 NYSE OWL Thu, Feb 11, 2021 10.35 10.55 10.32 10.39
225 NYSE OWL Wed, Feb 10, 2021 10.44 10.47 10.38 10.42
224 NYSE OWL Tue, Feb 9, 2021 10.50 10.58 10.37 10.47
223 NYSE OWL Mon, Feb 8, 2021 10.46 10.65 10.41 10.51
222 NYSE OWL Fri, Feb 5, 2021 10.51 10.60 10.37 10.42
221 NYSE OWL Thu, Feb 4, 2021 10.73 10.80 10.43 10.44
220 NYSE OWL Wed, Feb 3, 2021 10.66 10.80 10.48 10.74
219 NYSE OWL Tue, Feb 2, 2021 10.40 10.64 10.40 10.57
218 NYSE OWL Mon, Feb 1, 2021 10.43 10.81 10.40 10.45
217 NYSE OWL Fri, Jan 29, 2021 10.48 10.50 10.30 10.45
216 NYSE OWL Thu, Jan 28, 2021 10.31 11.24 10.23 10.60
215 NYSE OWL Wed, Jan 27, 2021 10.20 10.34 10.11 10.27
214 NYSE OWL Tue, Jan 26, 2021 10.65 10.65 10.29 10.37
213 NYSE OWL Mon, Jan 25, 2021 10.94 10.96 10.57 10.68
212 NYSE OWL Fri, Jan 22, 2021 10.86 10.98 10.80 10.98
211 NYSE OWL Thu, Jan 21, 2021 11.02 11.06 10.80 10.86
210 NYSE OWL Wed, Jan 20, 2021 10.92 11.01 10.82 11.00
209 NYSE OWL Tue, Jan 19, 2021 10.90 10.96 10.84 10.92
208 NYSE OWL Fri, Jan 15, 2021 10.97 11.03 10.80 10.90
207 NYSE OWL Thu, Jan 14, 2021 11.00 11.12 10.91 11.06
206 NYSE OWL Wed, Jan 13, 2021 11.01 11.13 10.90 11.07
205 NYSE OWL Tue, Jan 12, 2021 10.74 11.06 10.74 10.93
204 NYSE OWL Mon, Jan 11, 2021 10.72 10.81 10.60 10.81
203 NYSE OWL Fri, Jan 8, 2021 10.75 10.77 10.65 10.73
202 NYSE OWL Thu, Jan 7, 2021 10.70 10.75 10.63 10.69
201 NYSE OWL Wed, Jan 6, 2021 10.90 10.93 10.65 10.70
200 NYSE OWL Tue, Jan 5, 2021 10.99 11.06 10.60 10.96
199 NYSE OWL Mon, Jan 4, 2021 11.23 11.40 10.85 10.90
198 NYSE OWL Thu, Dec 31, 2020 11.50 11.55 11.26 11.38
197 NYSE OWL Wed, Dec 30, 2020 11.28 11.55 11.14 11.31
196 NYSE OWL Tue, Dec 29, 2020 11.57 11.64 11.10 11.43
195 NYSE OWL Mon, Dec 28, 2020 11.95 12.07 11.55 11.79
194 NYSE OWL Thu, Dec 24, 2020 11.89 11.95 11.25 11.59
193 NYSE OWL Wed, Dec 23, 2020 11.15 11.27 10.51 11.00
192 NYSE OWL Tue, Dec 22, 2020 10.50 10.50 10.12 10.20
191 NYSE OWL Mon, Dec 21, 2020 10.61 10.61 10.17 10.23
190 NYSE OWL Fri, Dec 18, 2020 10.22 10.81 10.19 10.81
189 NYSE OWL Thu, Dec 17, 2020 10.18 10.24 10.18 10.22
188 NYSE OWL Wed, Dec 16, 2020 10.25 10.29 10.10 10.22
187 NYSE OWL Tue, Dec 15, 2020 10.50 10.50 10.00 10.22
186 NYSE OWL Mon, Dec 14, 2020 10.75 10.75 10.02 10.20
185 NYSE OWL Wed, Aug 22, 2018 12.50 13.20 12.45 13.15
184 NYSE OWL Tue, Aug 21, 2018 11.70 12.68 11.70 12.44
183 NYSE OWL Mon, Aug 20, 2018 12.00 12.89 11.30 11.70
182 NYSE OWL Fri, Aug 17, 2018 12.67 12.82 11.00 11.98
181 NYSE OWL Thu, Aug 16, 2018 13.49 13.59 13.00 13.01
180 NYSE OWL Wed, Aug 15, 2018 13.28 14.30 12.11 13.50
179 NYSE OWL Tue, Aug 14, 2018 12.14 14.24 12.01 13.50
178 NYSE OWL Mon, Aug 13, 2018 10.59 12.04 10.48 11.96
177 NYSE OWL Fri, Aug 10, 2018 10.60 10.63 10.37 10.44
176 NYSE OWL Thu, Aug 9, 2018 10.51 10.53 10.36 10.36
175 NYSE OWL Wed, Aug 8, 2018 10.56 10.56 10.20 10.25
174 NYSE OWL Tue, Aug 7, 2018 10.27 10.32 10.20 10.30
173 NYSE OWL Mon, Aug 6, 2018 10.32 10.32 10.27 10.30
172 NYSE OWL Fri, Aug 3, 2018 10.30 10.30 10.24 10.25
171 NYSE OWL Thu, Aug 2, 2018 10.30 10.35 10.25 10.25
170 NYSE OWL Wed, Aug 1, 2018 10.30 10.35 10.28 10.30
169 NYSE OWL Tue, Jul 31, 2018 10.30 10.30 10.26 10.27
168 NYSE OWL Mon, Jul 30, 2018 10.31 10.31 10.27 10.27
167 NYSE OWL Fri, Jul 27, 2018 10.26 10.38 10.25 10.28
166 NYSE OWL Thu, Jul 26, 2018 10.29 10.29 10.21 10.25
165 NYSE OWL Wed, Jul 25, 2018 10.23 10.29 10.20 10.28
164 NYSE OWL Tue, Jul 24, 2018 10.24 10.29 10.24 10.26
163 NYSE OWL Mon, Jul 23, 2018 10.25 10.28 10.20 10.27
162 NYSE OWL Fri, Jul 20, 2018 10.30 10.30 10.21 10.26
161 NYSE OWL Thu, Jul 19, 2018 10.29 10.29 10.20 10.20
160 NYSE OWL Wed, Jul 18, 2018 10.29 10.30 10.11 10.24
159 NYSE OWL Tue, Jul 17, 2018 10.30 10.38 10.09 10.27
158 NYSE OWL Mon, Jul 16, 2018 10.00 10.00 10.00 10.00
157 NYSE OWL Thu, Jul 12, 2018 10.18 10.18 10.15 10.17
156 NYSE OWL Wed, Jul 11, 2018 10.18 10.18 10.18 10.18
155 NYSE OWL Tue, Jul 10, 2018 10.05 10.06 10.05 10.05
154 NYSE OWL Mon, Jul 9, 2018 10.05 10.05 10.05 10.05
153 NYSE OWL Fri, Jul 6, 2018 10.05 10.05 10.05 10.05
152 NYSE OWL Thu, Jul 5, 2018 10.18 10.18 10.18 10.18
151 NYSE OWL Tue, Jul 3, 2018 10.18 10.18 10.18 10.18
150 NYSE OWL Mon, Jul 2, 2018 0.00 0.00 0.00 10.15
149 NYSE OWL Thu, Jun 28, 2018 0.00 0.00 0.00 10.15
148 NYSE OWL Tue, Jun 26, 2018 10.18 10.18 10.18 10.15
147 NYSE OWL Fri, Jun 22, 2018 10.15 10.15 10.15 10.15
146 NYSE OWL Thu, Jun 21, 2018 10.64 10.64 10.64 10.64
145 NYSE OWL Tue, Jun 19, 2018 10.13 10.13 10.13 10.13
144 NYSE OWL Mon, Jun 18, 2018 10.13 10.13 10.12 10.12
143 NYSE OWL Fri, Jun 15, 2018 10.13 10.13 10.13 10.13
142 NYSE OWL Mon, Jun 11, 2018 10.13 10.15 10.12 10.12
141 NYSE OWL Thu, Jun 7, 2018 10.05 10.05 10.05 10.05
140 NYSE OWL Tue, Jun 5, 2018 10.02 10.05 10.02 10.04
139 NYSE OWL Mon, Jun 4, 2018 10.00 10.13 10.00 10.04
138 NYSE OWL Fri, Jun 1, 2018 10.10 10.10 10.10 10.10
137 NYSE OWL Tue, May 29, 2018 10.08 10.10 10.08 10.10
136 NYSE OWL Tue, May 22, 2018 10.07 10.07 10.07 10.07
135 NYSE OWL Mon, May 21, 2018 0.00 0.00 0.00 10.02
134 NYSE OWL Wed, May 16, 2018 10.07 10.10 10.01 10.02
133 NYSE OWL Tue, May 15, 2018 10.05 10.05 10.05 10.05
132 NYSE OWL Mon, May 14, 2018 10.05 10.05 10.05 10.05
131 NYSE OWL Wed, May 9, 2018 10.07 10.07 10.06 10.07
130 NYSE OWL Tue, May 8, 2018 0.00 0.00 0.00 10.06
129 NYSE OWL Mon, May 7, 2018 10.05 10.06 10.05 10.06
128 NYSE OWL Fri, May 4, 2018 10.06 10.06 10.05 10.05
127 NYSE OWL Thu, May 3, 2018 10.09 10.09 10.09 10.09
126 NYSE OWL Fri, Apr 27, 2018 10.08 10.08 10.08 10.08
125 NYSE OWL Thu, Apr 26, 2018 10.06 10.08 10.06 10.08
124 NYSE OWL Wed, Apr 25, 2018 10.05 10.05 10.05 10.05
123 NYSE OWL Tue, Apr 24, 2018 0.00 0.00 0.00 10.05
122 NYSE OWL Fri, Apr 20, 2018 10.05 10.05 10.05 10.05
121 NYSE OWL Tue, Apr 17, 2018 0.00 0.00 0.00 10.05
120 NYSE OWL Mon, Apr 16, 2018 0.00 0.00 0.00 10.05
119 NYSE OWL Fri, Apr 13, 2018 10.05 10.05 10.05 10.05
118 NYSE OWL Wed, Apr 11, 2018 10.08 10.08 10.04 10.05
117 NYSE OWL Tue, Apr 10, 2018 10.01 10.05 10.01 10.05
116 NYSE OWL Mon, Apr 9, 2018 10.01 10.01 10.01 10.01
115 NYSE OWL Thu, Apr 5, 2018 10.03 10.03 10.02 10.02
114 NYSE OWL Tue, Apr 3, 2018 10.06 10.06 10.03 10.03
113 NYSE OWL Mon, Apr 2, 2018 10.01 10.01 9.99 10.01
112 NYSE OWL Thu, Mar 29, 2018 9.97 9.97 9.92 9.92
111 NYSE OWL Wed, Mar 28, 2018 9.97 9.98 9.97 9.98
110 NYSE OWL Tue, Mar 27, 2018 0.00 0.00 0.00 9.98
109 NYSE OWL Mon, Mar 26, 2018 0.00 0.00 0.00 9.98
108 NYSE OWL Thu, Mar 22, 2018 0.00 0.00 0.00 9.98
107 NYSE OWL Wed, Mar 21, 2018 0.00 0.00 0.00 9.98
106 NYSE OWL Tue, Mar 20, 2018 0.00 0.00 0.00 9.98
105 NYSE OWL Mon, Mar 19, 2018 9.98 9.98 9.98 9.98
104 NYSE OWL Fri, Mar 16, 2018 9.96 9.96 9.96 9.96
103 NYSE OWL Thu, Mar 15, 2018 9.96 10.00 9.95 9.95
102 NYSE OWL Wed, Mar 14, 2018 9.94 9.95 9.94 9.95
101 NYSE OWL Tue, Mar 13, 2018 0.00 0.00 0.00 9.96
100 NYSE OWL Mon, Mar 12, 2018 0.00 0.00 0.00 9.96
99 NYSE OWL Fri, Mar 9, 2018 0.00 0.00 0.00 9.96
98 NYSE OWL Wed, Mar 7, 2018 9.96 9.96 9.96 9.96
97 NYSE OWL Tue, Mar 6, 2018 9.95 9.95 9.95 9.95
96 NYSE OWL Fri, Mar 2, 2018 9.82 9.96 9.80 9.95
95 NYSE OWL Thu, Mar 1, 2018 9.94 9.94 9.94 9.94
94 NYSE OWL Mon, Feb 26, 2018 0.00 0.00 0.00 9.91
93 NYSE OWL Thu, Feb 22, 2018 9.92 9.92 9.91 9.91
92 NYSE OWL Wed, Feb 21, 2018 0.00 0.00 0.00 9.92
91 NYSE OWL Fri, Feb 16, 2018 9.92 9.92 9.91 9.92
90 NYSE OWL Thu, Feb 15, 2018 9.93 10.00 9.93 9.97
89 NYSE OWL Wed, Feb 14, 2018 9.94 9.94 9.94 9.94
88 NYSE OWL Tue, Feb 13, 2018 9.91 9.91 9.91 9.91
87 NYSE OWL Mon, Feb 12, 2018 9.88 9.88 9.88 9.88
86 NYSE OWL Fri, Feb 9, 2018 9.84 9.90 9.82 9.82
85 NYSE OWL Thu, Feb 8, 2018 9.89 9.89 9.89 9.89
84 NYSE OWL Wed, Feb 7, 2018 0.00 0.00 0.00 9.98
83 NYSE OWL Tue, Feb 6, 2018 9.99 9.99 9.98 9.98
82 NYSE OWL Mon, Feb 5, 2018 0.00 0.00 0.00 9.98
81 NYSE OWL Fri, Feb 2, 2018 9.84 10.00 9.84 9.98
80 NYSE OWL Thu, Feb 1, 2018 9.98 9.98 9.82 9.82
79 NYSE OWL Wed, Jan 31, 2018 0.00 0.00 0.00 9.84
78 NYSE OWL Tue, Jan 30, 2018 9.84 9.85 9.84 9.84
77 NYSE OWL Thu, Jan 25, 2018 9.86 9.86 9.86 9.86
76 NYSE OWL Wed, Jan 24, 2018 0.00 0.00 0.00 9.86
75 NYSE OWL Tue, Jan 23, 2018 0.00 0.00 0.00 9.86
74 NYSE OWL Mon, Jan 22, 2018 9.86 9.86 9.86 9.86
73 NYSE OWL Tue, Jan 16, 2018 9.81 9.81 9.81 9.81
72 NYSE OWL Fri, Jan 12, 2018 0.00 0.00 0.00 9.82
71 NYSE OWL Wed, Jan 10, 2018 0.00 0.00 0.00 9.82
70 NYSE OWL Tue, Jan 9, 2018 9.86 9.86 9.82 9.82
69 NYSE OWL Mon, Jan 8, 2018 0.00 0.00 0.00 9.86
68 NYSE OWL Thu, Jan 4, 2018 0.00 0.00 0.00 9.86
67 NYSE OWL Wed, Jan 3, 2018 0.00 0.00 0.00 9.86
66 NYSE OWL Tue, Jan 2, 2018 0.00 0.00 0.00 9.86
65 NYSE OWL Fri, Dec 29, 2017 9.86 9.86 9.86 9.86
64 NYSE OWL Thu, Dec 28, 2017 9.90 9.90 9.87 9.87
63 NYSE OWL Thu, Dec 21, 2017 9.99 10.00 9.99 10.00
62 NYSE OWL Wed, Dec 20, 2017 9.81 9.81 9.81 9.81
61 NYSE OWL Mon, Dec 18, 2017 0.00 0.00 0.00 9.81
60 NYSE OWL Fri, Dec 15, 2017 9.85 9.88 9.81 9.81
59 NYSE OWL Thu, Dec 14, 2017 0.00 0.00 0.00 9.90
58 NYSE OWL Wed, Dec 13, 2017 9.85 9.91 9.85 9.90
57 NYSE OWL Tue, Dec 12, 2017 9.83 9.83 9.82 9.82
56 NYSE OWL Mon, Dec 11, 2017 9.81 9.81 9.81 9.81
55 NYSE OWL Fri, Dec 8, 2017 9.81 9.81 9.80 9.80
54 NYSE OWL Thu, Dec 7, 2017 9.78 9.82 9.75 9.80
53 NYSE OWL Wed, Dec 6, 2017 9.76 9.76 9.75 9.75
52 NYSE OWL Tue, Dec 5, 2017 9.78 9.81 9.75 9.77
51 NYSE OWL Mon, Dec 4, 2017 9.83 9.85 9.75 9.76
50 NYSE OWL Fri, Dec 1, 2017 9.78 9.78 9.78 9.78
49 NYSE OWL Thu, Nov 30, 2017 9.81 9.81 9.80 9.80
48 NYSE OWL Wed, Nov 29, 2017 0.00 0.00 0.00 9.80
47 NYSE OWL Tue, Nov 28, 2017 9.80 9.80 9.80 9.80
46 NYSE OWL Mon, Nov 27, 2017 9.80 9.82 9.80 9.80
45 NYSE OWL Fri, Nov 24, 2017 0.00 0.00 0.00 9.89
44 NYSE OWL Wed, Nov 22, 2017 12.00 12.00 9.80 9.89
43 NYSE OWL Tue, Nov 21, 2017 15.00 15.00 15.00 15.00
42 NYSE OWL Thu, Nov 16, 2017 9.95 9.95 9.90 9.90
41 NYSE OWL Wed, Nov 15, 2017 9.81 10.00 9.81 10.00
40 NYSE OWL Tue, Nov 14, 2017 9.81 9.81 9.79 9.81
39 NYSE OWL Mon, Nov 13, 2017 9.81 9.81 9.81 9.81
38 NYSE OWL Fri, Nov 10, 2017 9.80 9.80 9.79 9.80
37 NYSE OWL Thu, Nov 9, 2017 9.80 9.80 9.80 9.80
36 NYSE OWL Wed, Nov 8, 2017 9.81 9.81 9.81 9.81
35 NYSE OWL Tue, Nov 7, 2017 9.80 9.81 9.80 9.80
34 NYSE OWL Mon, Nov 6, 2017 9.83 9.83 9.80 9.80
33 NYSE OWL Mon, Oct 30, 2017 9.80 9.82 9.78 9.81
32 NYSE OWL Fri, Oct 27, 2017 9.82 9.82 9.81 9.81
31 NYSE OWL Thu, Oct 26, 2017 9.82 9.96 9.82 9.95
30 NYSE OWL Wed, Oct 25, 2017 9.75 9.81 9.75 9.81
29 NYSE OWL Tue, Oct 24, 2017 9.80 9.80 9.80 9.80
28 NYSE OWL Fri, Oct 20, 2017 9.83 9.83 9.83 9.83
27 NYSE OWL Thu, Oct 19, 2017 9.82 9.82 9.82 9.82
26 NYSE OWL Wed, Oct 18, 2017 9.80 9.83 9.80 9.82
25 NYSE OWL Tue, Oct 17, 2017 9.80 9.80 9.80 9.80
24 NYSE OWL Mon, Oct 16, 2017 9.80 9.80 9.80 9.80
23 NYSE OWL Thu, Oct 12, 2017 9.82 9.82 9.76 9.79
22 NYSE OWL Tue, Oct 10, 2017 9.83 9.84 9.81 9.81
21 NYSE OWL Mon, Oct 9, 2017 9.82 9.82 9.81 9.81
20 NYSE OWL Fri, Oct 6, 2017 9.80 9.82 9.80 9.82
19 NYSE OWL Thu, Oct 5, 2017 9.80 9.80 9.80 9.80
18 NYSE OWL Wed, Oct 4, 2017 9.81 9.84 9.81 9.81
17 NYSE OWL Tue, Oct 3, 2017 9.83 9.84 9.81 9.81
16 NYSE OWL Mon, Oct 2, 2017 9.81 9.85 9.81 9.83
15 NYSE OWL Thu, Sep 28, 2017 9.83 10.02 9.82 9.82
14 NYSE OWL Wed, Sep 27, 2017 9.79 9.81 9.78 9.81
13 NYSE OWL Tue, Sep 26, 2017 9.79 9.79 9.79 9.79
12 NYSE OWL Mon, Sep 25, 2017 9.80 9.84 9.79 9.80
11 NYSE OWL Fri, Sep 22, 2017 9.78 9.80 9.78 9.80
10 NYSE OWL Thu, Sep 21, 2017 9.81 9.81 9.80 9.81
9 NYSE OWL Wed, Sep 20, 2017 9.81 9.81 9.81 9.81
8 NYSE OWL Tue, Sep 19, 2017 9.78 9.83 9.78 9.78
7 NYSE OWL Mon, Sep 18, 2017 9.78 9.79 9.78 9.78
6 NYSE OWL Thu, Sep 14, 2017 9.89 9.95 9.78 9.78
5 NYSE OWL Wed, Sep 13, 2017 9.82 9.95 9.82 9.90
4 NYSE OWL Tue, Sep 12, 2017 9.78 10.11 9.77 9.82
3 NYSE OWL Mon, Sep 11, 2017 9.80 9.80 9.78 9.78
2 NYSE OWL Fri, Sep 8, 2017 9.80 9.80 9.80 9.80
1 NYSE OWL Thu, Sep 7, 2017 9.75 9.79 9.75 9.78
# Exchange Symbol Date Open High Low Close

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

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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