Accolade Inc NASDAQ:ACCD Historical Prices

Below are the 925 trading days of historical prices for ACCD.

# Exchange Symbol Date Open High Low Close
925 NASDAQ ACCD Wed, Mar 6, 2024 9.38 9.58 9.20 9.41
924 NASDAQ ACCD Tue, Mar 5, 2024 9.43 9.47 8.97 9.22
923 NASDAQ ACCD Mon, Mar 4, 2024 10.00 10.00 9.49 9.58
922 NASDAQ ACCD Fri, Mar 1, 2024 10.27 10.33 9.88 9.96
921 NASDAQ ACCD Thu, Feb 29, 2024 10.76 10.78 10.18 10.25
920 NASDAQ ACCD Wed, Feb 28, 2024 10.45 10.70 10.25 10.49
919 NASDAQ ACCD Tue, Feb 27, 2024 10.90 11.05 10.65 10.68
918 NASDAQ ACCD Mon, Feb 26, 2024 10.62 11.16 10.40 10.75
917 NASDAQ ACCD Fri, Feb 23, 2024 10.52 10.60 10.14 10.22
916 NASDAQ ACCD Thu, Feb 22, 2024 11.65 11.71 10.52 10.62
915 NASDAQ ACCD Wed, Feb 21, 2024 11.37 11.69 11.22 11.50
914 NASDAQ ACCD Tue, Feb 20, 2024 12.09 12.24 10.96 11.69
913 NASDAQ ACCD Fri, Feb 16, 2024 12.90 12.93 12.33 12.36
912 NASDAQ ACCD Thu, Feb 15, 2024 13.23 13.47 12.87 13.14
911 NASDAQ ACCD Wed, Feb 14, 2024 13.00 13.25 12.55 13.04
910 NASDAQ ACCD Tue, Feb 13, 2024 13.01 13.31 12.43 12.72
909 NASDAQ ACCD Mon, Feb 12, 2024 13.45 13.93 13.33 13.92
908 NASDAQ ACCD Fri, Feb 9, 2024 13.42 13.74 13.24 13.46
907 NASDAQ ACCD Thu, Feb 8, 2024 12.99 13.36 12.93 13.31
906 NASDAQ ACCD Wed, Feb 7, 2024 13.03 13.10 12.78 12.99
905 NASDAQ ACCD Tue, Feb 6, 2024 11.89 13.00 11.80 12.98
904 NASDAQ ACCD Mon, Feb 5, 2024 11.72 11.92 11.27 11.86
903 NASDAQ ACCD Fri, Feb 2, 2024 11.59 12.19 11.15 12.00
902 NASDAQ ACCD Thu, Feb 1, 2024 11.47 11.77 11.26 11.73
901 NASDAQ ACCD Wed, Jan 31, 2024 12.18 12.18 11.27 11.32
900 NASDAQ ACCD Tue, Jan 30, 2024 12.46 12.68 12.09 12.18
899 NASDAQ ACCD Mon, Jan 29, 2024 12.14 12.80 11.91 12.75
898 NASDAQ ACCD Fri, Jan 26, 2024 12.30 12.62 12.04 12.15
897 NASDAQ ACCD Thu, Jan 25, 2024 11.91 12.21 11.82 12.16
896 NASDAQ ACCD Wed, Jan 24, 2024 11.93 12.01 11.68 11.74
895 NASDAQ ACCD Tue, Jan 23, 2024 12.18 12.38 11.41 11.73
894 NASDAQ ACCD Mon, Jan 22, 2024 11.88 12.25 11.76 12.01
893 NASDAQ ACCD Fri, Jan 19, 2024 11.99 11.99 11.31 11.74
892 NASDAQ ACCD Thu, Jan 18, 2024 12.38 12.38 11.42 11.88
891 NASDAQ ACCD Wed, Jan 17, 2024 13.03 13.03 12.10 12.18
890 NASDAQ ACCD Tue, Jan 16, 2024 13.72 13.72 12.50 13.23
889 NASDAQ ACCD Fri, Jan 12, 2024 14.45 14.73 13.73 13.93
888 NASDAQ ACCD Thu, Jan 11, 2024 15.00 15.21 14.24 14.54
887 NASDAQ ACCD Wed, Jan 10, 2024 15.27 15.36 14.37 15.02
886 NASDAQ ACCD Tue, Jan 9, 2024 13.00 15.04 12.56 14.99
885 NASDAQ ACCD Mon, Jan 8, 2024 11.09 11.79 10.89 11.62
884 NASDAQ ACCD Fri, Jan 5, 2024 10.99 11.36 10.83 11.14
883 NASDAQ ACCD Thu, Jan 4, 2024 11.26 11.41 11.05 11.18
882 NASDAQ ACCD Wed, Jan 3, 2024 11.61 11.61 11.19 11.28
881 NASDAQ ACCD Tue, Jan 2, 2024 12.09 12.53 11.87 12.11
880 NASDAQ ACCD Fri, Dec 29, 2023 12.84 12.92 11.97 12.01
879 NASDAQ ACCD Thu, Dec 28, 2023 12.42 12.86 12.34 12.85
878 NASDAQ ACCD Wed, Dec 27, 2023 12.28 12.55 12.13 12.48
877 NASDAQ ACCD Tue, Dec 26, 2023 11.81 12.18 11.73 12.13
876 NASDAQ ACCD Fri, Dec 22, 2023 11.40 11.73 11.32 11.69
875 NASDAQ ACCD Thu, Dec 21, 2023 11.04 11.43 10.84 11.32
874 NASDAQ ACCD Wed, Dec 20, 2023 11.39 11.69 10.78 10.82
873 NASDAQ ACCD Tue, Dec 19, 2023 10.76 11.45 10.64 11.42
872 NASDAQ ACCD Mon, Dec 18, 2023 10.50 10.76 10.38 10.66
871 NASDAQ ACCD Fri, Dec 15, 2023 10.96 11.13 10.46 10.48
870 NASDAQ ACCD Thu, Dec 14, 2023 10.19 11.15 10.19 10.82
869 NASDAQ ACCD Wed, Dec 13, 2023 9.58 10.35 9.41 10.20
868 NASDAQ ACCD Tue, Dec 12, 2023 9.45 9.68 9.18 9.64
867 NASDAQ ACCD Mon, Dec 11, 2023 9.28 9.54 9.16 9.47
866 NASDAQ ACCD Fri, Dec 8, 2023 9.19 9.39 8.95 9.34
865 NASDAQ ACCD Thu, Dec 7, 2023 9.11 9.26 8.90 9.24
864 NASDAQ ACCD Wed, Dec 6, 2023 9.11 9.31 9.03 9.13
863 NASDAQ ACCD Tue, Dec 5, 2023 9.14 9.14 8.83 9.00
862 NASDAQ ACCD Mon, Dec 4, 2023 9.02 9.20 8.81 9.14
861 NASDAQ ACCD Fri, Dec 1, 2023 8.71 9.11 8.58 9.06
860 NASDAQ ACCD Thu, Nov 30, 2023 8.67 8.79 8.45 8.73
859 NASDAQ ACCD Wed, Nov 29, 2023 8.59 8.99 8.59 8.62
858 NASDAQ ACCD Tue, Nov 28, 2023 8.27 8.50 8.05 8.50
857 NASDAQ ACCD Mon, Nov 27, 2023 8.07 8.36 7.93 8.30
856 NASDAQ ACCD Fri, Nov 24, 2023 7.96 8.16 7.88 8.13
855 NASDAQ ACCD Wed, Nov 22, 2023 8.02 8.17 7.85 7.97
854 NASDAQ ACCD Tue, Nov 21, 2023 8.01 8.06 7.80 7.88
853 NASDAQ ACCD Mon, Nov 20, 2023 8.09 8.23 7.92 8.04
852 NASDAQ ACCD Fri, Nov 17, 2023 7.85 8.23 7.78 8.06
851 NASDAQ ACCD Thu, Nov 16, 2023 7.82 7.82 7.46 7.61
850 NASDAQ ACCD Wed, Nov 15, 2023 7.87 8.20 7.81 7.87
849 NASDAQ ACCD Tue, Nov 14, 2023 7.45 7.97 7.44 7.86
848 NASDAQ ACCD Mon, Nov 13, 2023 6.99 7.07 6.75 6.90
847 NASDAQ ACCD Fri, Nov 10, 2023 6.99 7.09 6.83 7.06
846 NASDAQ ACCD Thu, Nov 9, 2023 7.29 7.29 6.90 6.96
845 NASDAQ ACCD Wed, Nov 8, 2023 7.26 7.36 7.09 7.18
844 NASDAQ ACCD Tue, Nov 7, 2023 7.09 7.33 6.98 7.26
843 NASDAQ ACCD Mon, Nov 6, 2023 7.29 7.32 6.90 7.07
842 NASDAQ ACCD Fri, Nov 3, 2023 7.15 7.53 7.15 7.26
841 NASDAQ ACCD Thu, Nov 2, 2023 6.79 7.00 6.78 6.94
840 NASDAQ ACCD Wed, Nov 1, 2023 6.46 6.73 6.33 6.69
839 NASDAQ ACCD Tue, Oct 31, 2023 6.55 6.68 6.44 6.50
838 NASDAQ ACCD Mon, Oct 30, 2023 6.61 6.78 6.38 6.52
837 NASDAQ ACCD Fri, Oct 27, 2023 6.65 6.65 6.40 6.56
836 NASDAQ ACCD Thu, Oct 26, 2023 6.81 6.81 6.46 6.59
835 NASDAQ ACCD Wed, Oct 25, 2023 6.86 7.00 6.65 6.78
834 NASDAQ ACCD Tue, Oct 24, 2023 6.76 7.26 6.76 6.95
833 NASDAQ ACCD Mon, Oct 23, 2023 6.72 6.92 6.69 6.72
832 NASDAQ ACCD Fri, Oct 20, 2023 6.68 6.87 6.57 6.77
831 NASDAQ ACCD Thu, Oct 19, 2023 6.84 6.93 6.63 6.67
830 NASDAQ ACCD Wed, Oct 18, 2023 7.15 7.19 6.84 6.85
829 NASDAQ ACCD Tue, Oct 17, 2023 7.04 7.45 7.01 7.22
828 NASDAQ ACCD Mon, Oct 16, 2023 7.02 7.27 6.99 7.16
827 NASDAQ ACCD Fri, Oct 13, 2023 7.26 7.37 7.00 7.02
826 NASDAQ ACCD Thu, Oct 12, 2023 8.43 8.43 7.26 7.28
825 NASDAQ ACCD Wed, Oct 11, 2023 8.71 8.91 8.31 8.41
824 NASDAQ ACCD Tue, Oct 10, 2023 8.19 8.79 8.19 8.62
823 NASDAQ ACCD Mon, Oct 9, 2023 8.06 8.37 7.83 8.22
822 NASDAQ ACCD Fri, Oct 6, 2023 8.29 8.35 7.60 8.20
821 NASDAQ ACCD Thu, Oct 5, 2023 8.93 9.23 8.18 8.47
820 NASDAQ ACCD Wed, Oct 4, 2023 10.12 10.21 9.73 9.75
819 NASDAQ ACCD Tue, Oct 3, 2023 10.30 10.37 9.98 10.11
818 NASDAQ ACCD Mon, Oct 2, 2023 10.53 10.80 10.33 10.47
817 NASDAQ ACCD Fri, Sep 29, 2023 10.95 10.98 10.47 10.58
816 NASDAQ ACCD Thu, Sep 28, 2023 10.67 10.95 10.56 10.76
815 NASDAQ ACCD Wed, Sep 27, 2023 10.52 10.87 10.46 10.71
814 NASDAQ ACCD Tue, Sep 26, 2023 10.57 10.93 10.35 10.45
813 NASDAQ ACCD Mon, Sep 25, 2023 10.66 10.91 10.56 10.71
812 NASDAQ ACCD Fri, Sep 22, 2023 11.00 11.05 10.74 10.76
811 NASDAQ ACCD Thu, Sep 21, 2023 11.48 11.55 10.85 10.90
810 NASDAQ ACCD Wed, Sep 20, 2023 11.92 12.12 11.63 11.72
809 NASDAQ ACCD Tue, Sep 19, 2023 11.91 11.97 11.52 11.66
808 NASDAQ ACCD Mon, Sep 18, 2023 12.18 12.18 11.83 11.93
807 NASDAQ ACCD Fri, Sep 15, 2023 12.38 12.56 11.99 12.23
806 NASDAQ ACCD Thu, Sep 14, 2023 12.70 12.99 12.34 12.40
805 NASDAQ ACCD Wed, Sep 13, 2023 12.75 12.90 12.49 12.65
804 NASDAQ ACCD Tue, Sep 12, 2023 13.14 13.31 12.75 12.78
803 NASDAQ ACCD Mon, Sep 11, 2023 13.26 13.26 13.26 13.26
802 NASDAQ ACCD Fri, Sep 8, 2023 13.01 13.20 12.78 12.90
801 NASDAQ ACCD Thu, Sep 7, 2023 13.01 13.18 12.72 13.02
800 NASDAQ ACCD Wed, Sep 6, 2023 13.41 13.52 13.03 13.15
799 NASDAQ ACCD Tue, Sep 5, 2023 13.60 13.79 13.29 13.43
798 NASDAQ ACCD Fri, Sep 1, 2023 13.66 14.06 13.58 13.71
797 NASDAQ ACCD Thu, Aug 31, 2023 13.68 13.84 13.37 13.49
796 NASDAQ ACCD Wed, Aug 30, 2023 13.46 13.79 13.38 13.62
795 NASDAQ ACCD Tue, Aug 29, 2023 13.17 13.70 12.89 13.52
794 NASDAQ ACCD Mon, Aug 28, 2023 13.06 13.39 12.99 13.25
793 NASDAQ ACCD Fri, Aug 25, 2023 12.97 13.19 12.76 12.95
792 NASDAQ ACCD Thu, Aug 24, 2023 13.36 13.36 12.88 12.91
791 NASDAQ ACCD Wed, Aug 23, 2023 13.18 13.44 12.97 13.42
790 NASDAQ ACCD Tue, Aug 22, 2023 13.11 13.44 13.08 13.15
789 NASDAQ ACCD Mon, Aug 21, 2023 12.95 13.17 12.72 13.02
788 NASDAQ ACCD Fri, Aug 18, 2023 12.91 13.16 12.77 12.97
787 NASDAQ ACCD Thu, Aug 17, 2023 13.35 13.57 12.96 13.17
786 NASDAQ ACCD Wed, Aug 16, 2023 13.66 13.79 13.23 13.32
785 NASDAQ ACCD Tue, Aug 15, 2023 13.97 13.99 13.65 13.80
784 NASDAQ ACCD Mon, Aug 14, 2023 14.09 14.17 13.84 14.13
783 NASDAQ ACCD Fri, Aug 11, 2023 14.10 14.43 13.85 14.23
782 NASDAQ ACCD Thu, Aug 10, 2023 14.31 14.65 14.13 14.19
781 NASDAQ ACCD Wed, Aug 9, 2023 14.67 14.68 14.19 14.30
780 NASDAQ ACCD Tue, Aug 8, 2023 14.07 14.74 13.94 14.67
779 NASDAQ ACCD Mon, Aug 7, 2023 14.52 14.52 14.03 14.36
778 NASDAQ ACCD Fri, Aug 4, 2023 14.36 14.87 14.36 14.54
777 NASDAQ ACCD Thu, Aug 3, 2023 14.26 14.49 13.97 14.32
776 NASDAQ ACCD Wed, Aug 2, 2023 14.57 14.68 14.14 14.40
775 NASDAQ ACCD Tue, Aug 1, 2023 14.86 15.11 14.53 14.98
774 NASDAQ ACCD Mon, Jul 31, 2023 14.59 15.11 14.55 15.02
773 NASDAQ ACCD Fri, Jul 28, 2023 14.34 14.76 14.27 14.49
772 NASDAQ ACCD Thu, Jul 27, 2023 14.32 14.53 13.85 14.13
771 NASDAQ ACCD Wed, Jul 26, 2023 13.38 14.24 13.35 14.15
770 NASDAQ ACCD Tue, Jul 25, 2023 13.45 13.71 13.32 13.49
769 NASDAQ ACCD Mon, Jul 24, 2023 13.35 13.49 13.02 13.39
768 NASDAQ ACCD Fri, Jul 21, 2023 13.99 14.02 13.27 13.38
767 NASDAQ ACCD Thu, Jul 20, 2023 14.32 14.49 13.64 13.81
766 NASDAQ ACCD Wed, Jul 19, 2023 14.71 14.99 14.38 14.47
765 NASDAQ ACCD Tue, Jul 18, 2023 14.09 14.64 14.04 14.60
764 NASDAQ ACCD Mon, Jul 17, 2023 13.46 14.09 13.29 13.98
763 NASDAQ ACCD Fri, Jul 14, 2023 13.60 13.77 13.29 13.46
762 NASDAQ ACCD Thu, Jul 13, 2023 13.75 13.93 13.41 13.62
761 NASDAQ ACCD Wed, Jul 12, 2023 13.77 14.24 13.50 13.63
760 NASDAQ ACCD Tue, Jul 11, 2023 12.85 13.53 12.53 13.51
759 NASDAQ ACCD Mon, Jul 10, 2023 11.79 12.89 11.70 12.76
758 NASDAQ ACCD Fri, Jul 7, 2023 11.46 11.98 11.32 11.86
757 NASDAQ ACCD Thu, Jul 6, 2023 11.58 11.61 11.04 11.39
756 NASDAQ ACCD Wed, Jul 5, 2023 13.03 13.03 11.70 11.88
755 NASDAQ ACCD Mon, Jul 3, 2023 13.46 14.19 12.84 13.19
754 NASDAQ ACCD Fri, Jun 30, 2023 13.99 14.69 13.12 13.47
753 NASDAQ ACCD Thu, Jun 29, 2023 12.70 13.24 12.50 12.64
752 NASDAQ ACCD Wed, Jun 28, 2023 12.12 12.64 12.12 12.61
751 NASDAQ ACCD Tue, Jun 27, 2023 12.22 12.27 11.85 12.13
750 NASDAQ ACCD Mon, Jun 26, 2023 12.62 12.71 12.21 12.23
749 NASDAQ ACCD Fri, Jun 23, 2023 12.64 13.16 12.36 12.66
748 NASDAQ ACCD Thu, Jun 22, 2023 13.17 13.31 12.74 12.81
747 NASDAQ ACCD Wed, Jun 21, 2023 13.43 13.44 12.98 13.17
746 NASDAQ ACCD Tue, Jun 20, 2023 13.48 13.65 13.23 13.47
745 NASDAQ ACCD Fri, Jun 16, 2023 14.02 14.02 13.24 13.62
744 NASDAQ ACCD Thu, Jun 15, 2023 13.67 14.15 13.27 13.81
743 NASDAQ ACCD Wed, Jun 14, 2023 14.36 14.58 13.47 13.78
742 NASDAQ ACCD Tue, Jun 13, 2023 13.52 14.38 13.37 14.30
741 NASDAQ ACCD Mon, Jun 12, 2023 13.29 13.60 13.18 13.51
740 NASDAQ ACCD Fri, Jun 9, 2023 13.40 13.67 13.20 13.26
739 NASDAQ ACCD Thu, Jun 8, 2023 13.43 13.60 13.07 13.34
738 NASDAQ ACCD Wed, Jun 7, 2023 13.75 14.15 13.44 13.51
737 NASDAQ ACCD Tue, Jun 6, 2023 12.76 13.79 12.69 13.67
736 NASDAQ ACCD Mon, Jun 5, 2023 12.92 13.01 12.66 12.82
735 NASDAQ ACCD Fri, Jun 2, 2023 12.65 13.07 12.42 13.07
734 NASDAQ ACCD Thu, Jun 1, 2023 12.04 12.78 11.72 12.48
733 NASDAQ ACCD Wed, May 31, 2023 11.72 12.09 11.44 12.04
732 NASDAQ ACCD Tue, May 30, 2023 11.67 11.98 11.64 11.77
731 NASDAQ ACCD Fri, May 26, 2023 11.21 11.58 11.05 11.52
730 NASDAQ ACCD Thu, May 25, 2023 12.02 12.13 10.96 11.21
729 NASDAQ ACCD Wed, May 24, 2023 11.89 12.13 11.47 11.91
728 NASDAQ ACCD Tue, May 23, 2023 10.97 11.31 10.89 11.08
727 NASDAQ ACCD Mon, May 22, 2023 10.76 11.08 10.73 11.05
726 NASDAQ ACCD Fri, May 19, 2023 10.76 10.87 10.64 10.82
725 NASDAQ ACCD Thu, May 18, 2023 10.79 10.98 10.49 10.61
724 NASDAQ ACCD Wed, May 17, 2023 10.57 10.86 10.38 10.80
723 NASDAQ ACCD Tue, May 16, 2023 10.62 10.75 10.44 10.52
722 NASDAQ ACCD Mon, May 15, 2023 10.64 10.88 10.48 10.88
721 NASDAQ ACCD Fri, May 12, 2023 10.75 10.86 10.45 10.62
720 NASDAQ ACCD Thu, May 11, 2023 10.94 10.96 10.70 10.75
719 NASDAQ ACCD Wed, May 10, 2023 11.29 11.41 10.75 10.93
718 NASDAQ ACCD Tue, May 9, 2023 11.69 11.76 10.46 11.02
717 NASDAQ ACCD Mon, May 8, 2023 12.01 12.34 11.52 11.63
716 NASDAQ ACCD Fri, May 5, 2023 11.87 12.00 11.48 12.00
715 NASDAQ ACCD Thu, May 4, 2023 11.75 11.96 11.60 11.70
714 NASDAQ ACCD Wed, May 3, 2023 12.20 12.30 11.71 11.82
713 NASDAQ ACCD Tue, May 2, 2023 13.02 13.29 12.04 12.17
712 NASDAQ ACCD Mon, May 1, 2023 13.56 13.56 12.39 13.02
711 NASDAQ ACCD Fri, Apr 28, 2023 14.26 14.40 12.69 13.53
710 NASDAQ ACCD Thu, Apr 27, 2023 16.30 17.01 16.00 16.06
709 NASDAQ ACCD Wed, Apr 26, 2023 16.13 16.41 15.72 16.00
708 NASDAQ ACCD Tue, Apr 25, 2023 15.85 16.60 15.66 15.97
707 NASDAQ ACCD Mon, Apr 24, 2023 16.04 16.20 15.71 15.95
706 NASDAQ ACCD Fri, Apr 21, 2023 15.46 16.12 15.27 16.03
705 NASDAQ ACCD Thu, Apr 20, 2023 14.86 15.44 14.84 15.30
704 NASDAQ ACCD Wed, Apr 19, 2023 14.59 15.01 14.50 15.01
703 NASDAQ ACCD Tue, Apr 18, 2023 14.73 14.92 14.43 14.75
702 NASDAQ ACCD Mon, Apr 17, 2023 14.19 14.66 14.07 14.60
701 NASDAQ ACCD Fri, Apr 14, 2023 14.64 15.10 14.29 14.31
700 NASDAQ ACCD Thu, Apr 13, 2023 14.43 14.95 14.39 14.85
699 NASDAQ ACCD Wed, Apr 12, 2023 14.86 15.45 14.18 14.25
698 NASDAQ ACCD Tue, Apr 11, 2023 13.57 14.38 13.57 14.11
697 NASDAQ ACCD Mon, Apr 10, 2023 13.37 13.66 13.17 13.51
696 NASDAQ ACCD Thu, Apr 6, 2023 13.41 13.79 13.11 13.58
695 NASDAQ ACCD Wed, Apr 5, 2023 13.78 13.78 13.12 13.47
694 NASDAQ ACCD Tue, Apr 4, 2023 13.90 13.97 13.55 13.78
693 NASDAQ ACCD Mon, Apr 3, 2023 14.25 14.54 13.73 13.80
692 NASDAQ ACCD Fri, Mar 31, 2023 13.88 14.69 13.69 14.38
691 NASDAQ ACCD Thu, Mar 30, 2023 13.59 13.70 13.37 13.57
690 NASDAQ ACCD Wed, Mar 29, 2023 13.24 13.62 13.03 13.37
689 NASDAQ ACCD Tue, Mar 28, 2023 13.25 13.55 12.95 13.06
688 NASDAQ ACCD Mon, Mar 27, 2023 13.70 13.84 13.30 13.30
687 NASDAQ ACCD Fri, Mar 24, 2023 13.15 13.88 13.09 13.61
686 NASDAQ ACCD Thu, Mar 23, 2023 13.10 13.68 12.71 13.25
685 NASDAQ ACCD Wed, Mar 22, 2023 12.66 12.80 11.96 11.96
684 NASDAQ ACCD Tue, Mar 21, 2023 12.12 12.91 11.91 12.68
683 NASDAQ ACCD Mon, Mar 20, 2023 11.92 12.27 11.80 11.95
682 NASDAQ ACCD Fri, Mar 17, 2023 12.17 12.41 11.76 11.96
681 NASDAQ ACCD Thu, Mar 16, 2023 11.88 12.45 11.67 12.27
680 NASDAQ ACCD Wed, Mar 15, 2023 11.60 12.47 11.56 12.02
679 NASDAQ ACCD Tue, Mar 14, 2023 12.35 12.57 11.90 12.01
678 NASDAQ ACCD Mon, Mar 13, 2023 11.21 12.32 11.08 11.85
677 NASDAQ ACCD Fri, Mar 10, 2023 11.97 12.11 10.99 11.53
676 NASDAQ ACCD Thu, Mar 9, 2023 12.81 12.93 11.82 12.08
675 NASDAQ ACCD Wed, Mar 8, 2023 12.78 13.08 12.54 12.83
674 NASDAQ ACCD Tue, Mar 7, 2023 12.79 13.12 12.50 12.71
673 NASDAQ ACCD Mon, Mar 6, 2023 13.31 13.56 12.75 12.83
672 NASDAQ ACCD Fri, Mar 3, 2023 12.50 13.46 12.30 13.30
671 NASDAQ ACCD Thu, Mar 2, 2023 12.11 12.37 11.84 12.37
670 NASDAQ ACCD Wed, Mar 1, 2023 11.40 12.59 11.22 12.39
669 NASDAQ ACCD Tue, Feb 28, 2023 11.09 11.30 11.04 11.11
668 NASDAQ ACCD Mon, Feb 27, 2023 11.30 11.40 10.98 11.09
667 NASDAQ ACCD Fri, Feb 24, 2023 11.17 11.35 10.92 11.12
666 NASDAQ ACCD Thu, Feb 23, 2023 11.09 11.59 10.89 11.51
665 NASDAQ ACCD Wed, Feb 22, 2023 11.10 11.58 10.93 11.43
664 NASDAQ ACCD Tue, Feb 21, 2023 11.52 11.78 11.05 11.08
663 NASDAQ ACCD Fri, Feb 17, 2023 11.89 12.09 11.61 11.82
662 NASDAQ ACCD Thu, Feb 16, 2023 12.27 12.38 11.58 11.88
661 NASDAQ ACCD Wed, Feb 15, 2023 12.18 12.51 12.02 12.49
660 NASDAQ ACCD Tue, Feb 14, 2023 11.02 12.08 10.97 12.01
659 NASDAQ ACCD Mon, Feb 13, 2023 11.45 11.70 11.06 11.15
658 NASDAQ ACCD Fri, Feb 10, 2023 11.49 11.85 11.36 11.50
657 NASDAQ ACCD Thu, Feb 9, 2023 12.16 12.82 11.50 11.57
656 NASDAQ ACCD Wed, Feb 8, 2023 12.47 12.70 12.33 12.58
655 NASDAQ ACCD Tue, Feb 7, 2023 12.35 12.87 12.24 12.54
654 NASDAQ ACCD Mon, Feb 6, 2023 12.60 12.70 12.25 12.41
653 NASDAQ ACCD Fri, Feb 3, 2023 12.28 13.18 12.16 12.61
652 NASDAQ ACCD Thu, Feb 2, 2023 12.18 13.62 12.18 12.83
651 NASDAQ ACCD Wed, Feb 1, 2023 11.78 11.98 11.37 11.84
650 NASDAQ ACCD Tue, Jan 31, 2023 11.06 11.72 11.06 11.67
649 NASDAQ ACCD Mon, Jan 30, 2023 11.23 11.50 10.98 11.08
648 NASDAQ ACCD Fri, Jan 27, 2023 10.62 11.32 10.30 11.28
647 NASDAQ ACCD Thu, Jan 26, 2023 10.46 10.88 10.26 10.61
646 NASDAQ ACCD Wed, Jan 25, 2023 9.46 10.28 9.00 10.26
645 NASDAQ ACCD Tue, Jan 24, 2023 9.60 9.93 9.58 9.72
644 NASDAQ ACCD Mon, Jan 23, 2023 9.23 9.71 9.09 9.66
643 NASDAQ ACCD Fri, Jan 20, 2023 9.06 9.19 8.84 9.17
642 NASDAQ ACCD Thu, Jan 19, 2023 8.89 9.06 8.74 8.90
641 NASDAQ ACCD Wed, Jan 18, 2023 9.90 10.20 9.03 9.04
640 NASDAQ ACCD Tue, Jan 17, 2023 9.30 9.72 8.97 9.70
639 NASDAQ ACCD Fri, Jan 13, 2023 9.21 9.43 9.07 9.32
638 NASDAQ ACCD Thu, Jan 12, 2023 9.12 9.33 8.80 9.29
637 NASDAQ ACCD Wed, Jan 11, 2023 9.56 9.62 8.61 9.00
636 NASDAQ ACCD Tue, Jan 10, 2023 8.26 10.01 8.23 9.55
635 NASDAQ ACCD Mon, Jan 9, 2023 7.60 7.81 7.45 7.74
634 NASDAQ ACCD Fri, Jan 6, 2023 7.35 7.47 6.83 7.43
633 NASDAQ ACCD Thu, Jan 5, 2023 7.67 7.67 7.10 7.37
632 NASDAQ ACCD Wed, Jan 4, 2023 7.43 7.83 7.25 7.80
631 NASDAQ ACCD Tue, Jan 3, 2023 8.08 8.11 7.23 7.32
630 NASDAQ ACCD Fri, Dec 30, 2022 7.57 7.82 7.36 7.79
629 NASDAQ ACCD Thu, Dec 29, 2022 7.53 7.86 7.26 7.70
628 NASDAQ ACCD Wed, Dec 28, 2022 7.11 7.48 7.00 7.35
627 NASDAQ ACCD Tue, Dec 27, 2022 8.26 8.26 7.18 7.19
626 NASDAQ ACCD Fri, Dec 23, 2022 7.92 8.61 7.92 8.35
625 NASDAQ ACCD Thu, Dec 22, 2022 8.21 8.21 7.61 7.97
624 NASDAQ ACCD Wed, Dec 21, 2022 8.41 8.81 8.24 8.34
623 NASDAQ ACCD Tue, Dec 20, 2022 8.26 8.46 8.01 8.34
622 NASDAQ ACCD Mon, Dec 19, 2022 8.44 8.45 8.13 8.33
621 NASDAQ ACCD Fri, Dec 16, 2022 8.05 8.46 7.95 8.46
620 NASDAQ ACCD Thu, Dec 15, 2022 8.92 8.99 8.28 8.38
619 NASDAQ ACCD Wed, Dec 14, 2022 9.08 9.34 8.91 9.27
618 NASDAQ ACCD Tue, Dec 13, 2022 9.62 9.98 8.96 9.13
617 NASDAQ ACCD Mon, Dec 12, 2022 9.00 9.27 8.81 9.00
616 NASDAQ ACCD Fri, Dec 9, 2022 8.70 9.02 8.51 8.99
615 NASDAQ ACCD Thu, Dec 8, 2022 8.20 8.83 7.89 8.77
614 NASDAQ ACCD Wed, Dec 7, 2022 7.67 8.14 7.62 8.12
613 NASDAQ ACCD Tue, Dec 6, 2022 8.18 8.31 7.65 7.77
612 NASDAQ ACCD Mon, Dec 5, 2022 8.81 8.87 8.12 8.34
611 NASDAQ ACCD Fri, Dec 2, 2022 8.82 8.89 8.38 8.89
610 NASDAQ ACCD Thu, Dec 1, 2022 8.90 9.13 8.75 8.97
609 NASDAQ ACCD Wed, Nov 30, 2022 8.25 8.89 8.07 8.83
608 NASDAQ ACCD Tue, Nov 29, 2022 7.94 8.49 7.94 8.20
607 NASDAQ ACCD Mon, Nov 28, 2022 8.27 8.53 7.79 7.89
606 NASDAQ ACCD Fri, Nov 25, 2022 8.54 8.70 8.34 8.44
605 NASDAQ ACCD Wed, Nov 23, 2022 8.22 8.64 8.14 8.61
604 NASDAQ ACCD Tue, Nov 22, 2022 8.36 8.36 7.91 8.19
603 NASDAQ ACCD Mon, Nov 21, 2022 8.30 8.39 8.00 8.36
602 NASDAQ ACCD Fri, Nov 18, 2022 8.65 8.65 8.21 8.32
601 NASDAQ ACCD Thu, Nov 17, 2022 8.71 8.73 8.25 8.35
600 NASDAQ ACCD Wed, Nov 16, 2022 9.40 9.40 8.77 8.96
599 NASDAQ ACCD Tue, Nov 15, 2022 9.95 10.13 9.48 9.55
598 NASDAQ ACCD Mon, Nov 14, 2022 9.64 9.83 9.35 9.56
597 NASDAQ ACCD Fri, Nov 11, 2022 9.37 10.25 9.37 9.71
596 NASDAQ ACCD Thu, Nov 10, 2022 8.73 9.37 8.73 9.32
595 NASDAQ ACCD Wed, Nov 9, 2022 8.99 8.99 8.16 8.17
594 NASDAQ ACCD Tue, Nov 8, 2022 9.16 9.24 8.85 9.07
593 NASDAQ ACCD Mon, Nov 7, 2022 9.41 9.49 8.58 9.06
592 NASDAQ ACCD Fri, Nov 4, 2022 9.97 10.06 9.15 9.30
591 NASDAQ ACCD Thu, Nov 3, 2022 9.84 10.09 9.66 9.77
590 NASDAQ ACCD Wed, Nov 2, 2022 10.75 10.95 10.00 10.05
589 NASDAQ ACCD Tue, Nov 1, 2022 11.06 11.34 10.81 10.91
588 NASDAQ ACCD Mon, Oct 31, 2022 11.00 11.24 10.62 10.78
587 NASDAQ ACCD Fri, Oct 28, 2022 10.81 11.09 10.44 11.01
586 NASDAQ ACCD Thu, Oct 27, 2022 11.01 11.25 10.68 10.77
585 NASDAQ ACCD Wed, Oct 26, 2022 11.08 11.32 10.53 10.89
584 NASDAQ ACCD Tue, Oct 25, 2022 11.07 11.54 10.91 11.05
583 NASDAQ ACCD Mon, Oct 24, 2022 10.97 10.97 10.43 10.84
582 NASDAQ ACCD Fri, Oct 21, 2022 10.50 11.02 10.09 10.97
581 NASDAQ ACCD Thu, Oct 20, 2022 10.20 10.93 10.11 10.41
580 NASDAQ ACCD Wed, Oct 19, 2022 11.12 11.35 10.22 10.28
579 NASDAQ ACCD Tue, Oct 18, 2022 11.64 11.99 11.12 11.38
578 NASDAQ ACCD Mon, Oct 17, 2022 10.80 11.25 10.68 11.12
577 NASDAQ ACCD Fri, Oct 14, 2022 11.11 11.23 10.31 10.45
576 NASDAQ ACCD Thu, Oct 13, 2022 11.03 11.27 10.60 10.93
575 NASDAQ ACCD Wed, Oct 12, 2022 12.31 12.31 11.45 11.56
574 NASDAQ ACCD Tue, Oct 11, 2022 11.58 12.54 11.09 12.27
573 NASDAQ ACCD Mon, Oct 10, 2022 11.42 11.43 10.76 11.40
572 NASDAQ ACCD Fri, Oct 7, 2022 12.29 13.40 11.23 11.48
571 NASDAQ ACCD Thu, Oct 6, 2022 12.52 13.29 12.32 12.39
570 NASDAQ ACCD Wed, Oct 5, 2022 12.88 13.22 12.19 12.48
569 NASDAQ ACCD Tue, Oct 4, 2022 12.40 13.32 12.37 13.16
568 NASDAQ ACCD Mon, Oct 3, 2022 11.65 12.14 11.30 11.82
567 NASDAQ ACCD Fri, Sep 30, 2022 12.51 12.69 11.26 11.42
566 NASDAQ ACCD Thu, Sep 29, 2022 12.43 12.68 11.93 12.52
565 NASDAQ ACCD Wed, Sep 28, 2022 11.97 12.91 11.97 12.80
564 NASDAQ ACCD Tue, Sep 27, 2022 11.92 12.34 11.76 11.88
563 NASDAQ ACCD Mon, Sep 26, 2022 11.78 12.53 11.44 11.54
562 NASDAQ ACCD Fri, Sep 23, 2022 11.54 11.83 11.36 11.77
561 NASDAQ ACCD Thu, Sep 22, 2022 11.91 12.19 11.27 11.88
560 NASDAQ ACCD Wed, Sep 21, 2022 12.36 12.90 11.94 12.28
559 NASDAQ ACCD Tue, Sep 20, 2022 11.71 12.56 11.71 12.23
558 NASDAQ ACCD Mon, Sep 19, 2022 12.24 12.33 11.65 11.93
557 NASDAQ ACCD Fri, Sep 16, 2022 12.24 12.78 11.59 12.51
556 NASDAQ ACCD Thu, Sep 15, 2022 12.56 13.18 12.43 12.70
555 NASDAQ ACCD Wed, Sep 14, 2022 12.11 12.78 12.04 12.76
554 NASDAQ ACCD Tue, Sep 13, 2022 11.53 12.36 11.42 12.11
553 NASDAQ ACCD Mon, Sep 12, 2022 11.58 12.30 11.51 12.29
552 NASDAQ ACCD Fri, Sep 9, 2022 11.50 11.78 11.35 11.44
551 NASDAQ ACCD Thu, Sep 8, 2022 10.35 11.22 10.33 11.21
550 NASDAQ ACCD Wed, Sep 7, 2022 9.88 10.69 9.79 10.53
549 NASDAQ ACCD Tue, Sep 6, 2022 10.15 10.18 9.67 9.70
548 NASDAQ ACCD Fri, Sep 2, 2022 10.50 10.72 9.83 10.04
547 NASDAQ ACCD Thu, Sep 1, 2022 10.03 10.49 9.65 10.45
546 NASDAQ ACCD Wed, Aug 31, 2022 10.57 10.57 9.96 10.18
545 NASDAQ ACCD Tue, Aug 30, 2022 10.89 11.04 10.03 10.11
544 NASDAQ ACCD Mon, Aug 29, 2022 10.59 10.98 10.45 10.65
543 NASDAQ ACCD Fri, Aug 26, 2022 11.85 12.07 10.70 10.81
542 NASDAQ ACCD Thu, Aug 25, 2022 11.86 12.32 11.69 11.87
541 NASDAQ ACCD Wed, Aug 24, 2022 11.37 11.75 11.18 11.59
540 NASDAQ ACCD Tue, Aug 23, 2022 11.67 11.86 11.28 11.35
539 NASDAQ ACCD Mon, Aug 22, 2022 11.30 11.70 11.14 11.64
538 NASDAQ ACCD Fri, Aug 19, 2022 11.49 11.73 11.30 11.59
537 NASDAQ ACCD Thu, Aug 18, 2022 11.71 11.83 11.11 11.81
536 NASDAQ ACCD Wed, Aug 17, 2022 12.17 12.43 11.54 11.61
535 NASDAQ ACCD Tue, Aug 16, 2022 12.53 12.66 12.25 12.57
534 NASDAQ ACCD Mon, Aug 15, 2022 13.80 13.80 12.32 12.65
533 NASDAQ ACCD Fri, Aug 12, 2022 12.32 13.01 12.09 12.91
532 NASDAQ ACCD Thu, Aug 11, 2022 12.18 12.66 11.62 11.73
531 NASDAQ ACCD Wed, Aug 10, 2022 11.54 12.08 11.19 11.98
530 NASDAQ ACCD Tue, Aug 9, 2022 11.56 11.66 10.66 10.98
529 NASDAQ ACCD Mon, Aug 8, 2022 11.77 12.29 11.58 11.79
528 NASDAQ ACCD Fri, Aug 5, 2022 11.10 11.71 10.58 11.61
527 NASDAQ ACCD Thu, Aug 4, 2022 11.01 11.66 10.98 11.47
526 NASDAQ ACCD Wed, Aug 3, 2022 10.25 11.13 10.10 10.97
525 NASDAQ ACCD Tue, Aug 2, 2022 9.29 10.21 9.29 10.07
524 NASDAQ ACCD Mon, Aug 1, 2022 9.12 9.72 9.02 9.53
523 NASDAQ ACCD Fri, Jul 29, 2022 9.31 9.41 8.87 9.24
522 NASDAQ ACCD Thu, Jul 28, 2022 9.06 9.34 8.37 9.28
521 NASDAQ ACCD Wed, Jul 27, 2022 9.43 9.45 8.64 9.05
520 NASDAQ ACCD Tue, Jul 26, 2022 9.40 9.45 8.96 9.16
519 NASDAQ ACCD Mon, Jul 25, 2022 9.31 9.58 9.06 9.52
518 NASDAQ ACCD Fri, Jul 22, 2022 9.71 9.82 9.09 9.35
517 NASDAQ ACCD Thu, Jul 21, 2022 9.06 9.73 9.06 9.67
516 NASDAQ ACCD Wed, Jul 20, 2022 9.00 9.43 9.00 9.13
515 NASDAQ ACCD Tue, Jul 19, 2022 9.12 9.14 8.61 8.99
514 NASDAQ ACCD Mon, Jul 18, 2022 9.47 9.66 8.69 8.75
513 NASDAQ ACCD Fri, Jul 15, 2022 9.77 9.83 8.87 9.23
512 NASDAQ ACCD Thu, Jul 14, 2022 9.49 9.57 9.19 9.46
511 NASDAQ ACCD Wed, Jul 13, 2022 9.50 10.02 9.26 9.57
510 NASDAQ ACCD Tue, Jul 12, 2022 10.04 10.22 9.61 9.95
509 NASDAQ ACCD Mon, Jul 11, 2022 10.59 10.76 9.81 9.87
508 NASDAQ ACCD Fri, Jul 8, 2022 10.95 11.09 10.28 10.80
507 NASDAQ ACCD Thu, Jul 7, 2022 9.37 11.33 9.35 11.29
506 NASDAQ ACCD Wed, Jul 6, 2022 9.04 9.45 8.90 9.25
505 NASDAQ ACCD Tue, Jul 5, 2022 9.34 9.45 8.84 8.99
504 NASDAQ ACCD Fri, Jul 1, 2022 7.55 9.56 7.42 9.53
503 NASDAQ ACCD Thu, Jun 30, 2022 7.81 8.03 7.36 7.40
502 NASDAQ ACCD Wed, Jun 29, 2022 7.81 8.08 7.48 8.03
501 NASDAQ ACCD Tue, Jun 28, 2022 8.54 8.77 7.82 7.88
500 NASDAQ ACCD Mon, Jun 27, 2022 8.21 8.69 7.84 8.46
499 NASDAQ ACCD Fri, Jun 24, 2022 7.69 8.24 7.60 8.24
498 NASDAQ ACCD Thu, Jun 23, 2022 6.65 7.75 6.64 7.69
497 NASDAQ ACCD Wed, Jun 22, 2022 5.90 6.68 5.68 6.61
496 NASDAQ ACCD Tue, Jun 21, 2022 5.93 6.23 5.83 6.00
495 NASDAQ ACCD Fri, Jun 17, 2022 5.48 5.90 5.45 5.73
494 NASDAQ ACCD Thu, Jun 16, 2022 5.72 5.83 5.24 5.40
493 NASDAQ ACCD Wed, Jun 15, 2022 5.80 6.15 5.64 5.97
492 NASDAQ ACCD Tue, Jun 14, 2022 5.54 5.68 5.24 5.67
491 NASDAQ ACCD Mon, Jun 13, 2022 5.88 6.10 5.43 5.46
490 NASDAQ ACCD Fri, Jun 10, 2022 6.23 6.36 6.00 6.27
489 NASDAQ ACCD Thu, Jun 9, 2022 6.88 6.93 6.47 6.49
488 NASDAQ ACCD Wed, Jun 8, 2022 6.67 7.16 6.64 6.96
487 NASDAQ ACCD Tue, Jun 7, 2022 6.34 6.65 6.14 6.64
486 NASDAQ ACCD Mon, Jun 6, 2022 6.38 6.63 6.14 6.52
485 NASDAQ ACCD Fri, Jun 3, 2022 6.32 6.45 6.16 6.22
484 NASDAQ ACCD Thu, Jun 2, 2022 5.80 6.43 5.69 6.43
483 NASDAQ ACCD Wed, Jun 1, 2022 6.51 6.67 5.82 5.83
482 NASDAQ ACCD Tue, May 31, 2022 6.48 6.50 6.11 6.42
481 NASDAQ ACCD Fri, May 27, 2022 6.27 6.51 6.18 6.47
480 NASDAQ ACCD Thu, May 26, 2022 5.90 6.32 5.73 6.15
479 NASDAQ ACCD Wed, May 25, 2022 5.66 6.04 5.60 5.88
478 NASDAQ ACCD Tue, May 24, 2022 6.03 6.12 5.62 5.71
477 NASDAQ ACCD Mon, May 23, 2022 6.08 6.35 5.87 6.17
476 NASDAQ ACCD Fri, May 20, 2022 6.20 6.29 5.71 6.11
475 NASDAQ ACCD Thu, May 19, 2022 5.65 6.27 5.61 6.06
474 NASDAQ ACCD Wed, May 18, 2022 6.03 6.27 5.59 5.64
473 NASDAQ ACCD Tue, May 17, 2022 6.24 6.45 5.99 6.14
472 NASDAQ ACCD Mon, May 16, 2022 6.08 6.43 5.88 6.04
471 NASDAQ ACCD Fri, May 13, 2022 5.99 6.50 5.88 6.15
470 NASDAQ ACCD Thu, May 12, 2022 5.12 5.74 5.07 5.74
469 NASDAQ ACCD Wed, May 11, 2022 5.52 5.69 5.15 5.28
468 NASDAQ ACCD Tue, May 10, 2022 5.66 5.88 5.07 5.61
467 NASDAQ ACCD Mon, May 9, 2022 5.58 5.69 5.26 5.45
466 NASDAQ ACCD Fri, May 6, 2022 6.12 6.12 5.71 5.84
465 NASDAQ ACCD Thu, May 5, 2022 6.14 6.27 5.81 6.16
464 NASDAQ ACCD Wed, May 4, 2022 5.95 6.33 5.66 6.30
463 NASDAQ ACCD Tue, May 3, 2022 6.34 6.58 5.89 6.01
462 NASDAQ ACCD Mon, May 2, 2022 5.58 7.23 5.55 6.43
461 NASDAQ ACCD Fri, Apr 29, 2022 6.31 6.48 4.61 5.56
460 NASDAQ ACCD Thu, Apr 28, 2022 12.27 12.48 9.88 11.06
459 NASDAQ ACCD Wed, Apr 27, 2022 12.35 12.80 12.03 12.28
458 NASDAQ ACCD Tue, Apr 26, 2022 12.53 12.78 12.10 12.41
457 NASDAQ ACCD Mon, Apr 25, 2022 12.10 12.92 11.95 12.83
456 NASDAQ ACCD Fri, Apr 22, 2022 11.93 12.67 11.79 12.12
455 NASDAQ ACCD Thu, Apr 21, 2022 13.29 13.64 11.90 12.15
454 NASDAQ ACCD Wed, Apr 20, 2022 13.70 14.12 12.88 12.91
453 NASDAQ ACCD Tue, Apr 19, 2022 12.93 14.02 12.90 13.85
452 NASDAQ ACCD Mon, Apr 18, 2022 13.00 13.09 12.43 13.02
451 NASDAQ ACCD Thu, Apr 14, 2022 14.05 14.15 13.15 13.21
450 NASDAQ ACCD Wed, Apr 13, 2022 13.78 14.49 13.69 14.05
449 NASDAQ ACCD Tue, Apr 12, 2022 14.22 14.57 13.41 13.77
448 NASDAQ ACCD Mon, Apr 11, 2022 14.42 14.75 13.77 13.80
447 NASDAQ ACCD Fri, Apr 8, 2022 15.91 16.11 15.22 15.41
446 NASDAQ ACCD Thu, Apr 7, 2022 16.55 16.79 15.37 16.04
445 NASDAQ ACCD Wed, Apr 6, 2022 17.24 17.34 15.86 16.65
444 NASDAQ ACCD Tue, Apr 5, 2022 18.95 18.95 17.50 17.72
443 NASDAQ ACCD Mon, Apr 4, 2022 18.89 19.39 18.49 18.90
442 NASDAQ ACCD Fri, Apr 1, 2022 17.88 19.26 17.88 18.88
441 NASDAQ ACCD Thu, Mar 31, 2022 17.97 18.29 17.50 17.56
440 NASDAQ ACCD Wed, Mar 30, 2022 17.95 18.79 17.50 17.98
439 NASDAQ ACCD Tue, Mar 29, 2022 16.97 18.33 16.94 18.32
438 NASDAQ ACCD Mon, Mar 28, 2022 15.75 16.45 15.52 16.38
437 NASDAQ ACCD Fri, Mar 25, 2022 16.98 16.98 15.48 15.83
436 NASDAQ ACCD Thu, Mar 24, 2022 16.62 16.84 15.49 16.73
435 NASDAQ ACCD Wed, Mar 23, 2022 16.56 17.12 16.34 16.40
434 NASDAQ ACCD Tue, Mar 22, 2022 15.82 17.16 15.72 17.02
433 NASDAQ ACCD Mon, Mar 21, 2022 17.15 17.27 15.41 15.68
432 NASDAQ ACCD Fri, Mar 18, 2022 16.44 17.48 16.15 17.08
431 NASDAQ ACCD Thu, Mar 17, 2022 15.26 16.82 15.08 16.79
430 NASDAQ ACCD Wed, Mar 16, 2022 14.55 15.81 14.44 15.68
429 NASDAQ ACCD Tue, Mar 15, 2022 13.19 14.25 12.99 14.13
428 NASDAQ ACCD Mon, Mar 14, 2022 14.24 14.36 12.64 12.92
427 NASDAQ ACCD Fri, Mar 11, 2022 16.22 16.22 14.21 14.24
426 NASDAQ ACCD Thu, Mar 10, 2022 15.87 15.94 15.04 15.73
425 NASDAQ ACCD Wed, Mar 9, 2022 15.12 16.66 14.80 16.56
424 NASDAQ ACCD Tue, Mar 8, 2022 14.49 15.24 13.47 14.47
423 NASDAQ ACCD Mon, Mar 7, 2022 14.90 15.31 14.29 14.33
422 NASDAQ ACCD Fri, Mar 4, 2022 16.38 16.58 14.70 14.95
421 NASDAQ ACCD Thu, Mar 3, 2022 16.61 17.08 16.04 16.64
420 NASDAQ ACCD Wed, Mar 2, 2022 17.05 17.25 15.83 16.39
419 NASDAQ ACCD Tue, Mar 1, 2022 17.78 18.24 16.71 16.89
418 NASDAQ ACCD Mon, Feb 28, 2022 17.62 18.70 17.26 17.98
417 NASDAQ ACCD Fri, Feb 25, 2022 17.55 17.74 16.92 17.71
416 NASDAQ ACCD Thu, Feb 24, 2022 15.40 17.39 15.17 17.27
415 NASDAQ ACCD Wed, Feb 23, 2022 17.21 17.68 16.16 16.19
414 NASDAQ ACCD Tue, Feb 22, 2022 17.73 18.00 17.01 17.10
413 NASDAQ ACCD Fri, Feb 18, 2022 19.16 19.36 17.56 17.98
412 NASDAQ ACCD Thu, Feb 17, 2022 20.78 20.85 19.22 19.30
411 NASDAQ ACCD Wed, Feb 16, 2022 21.26 21.54 20.41 21.27
410 NASDAQ ACCD Tue, Feb 15, 2022 21.01 21.73 20.63 21.66
409 NASDAQ ACCD Mon, Feb 14, 2022 20.52 21.38 20.06 20.23
408 NASDAQ ACCD Fri, Feb 11, 2022 22.33 22.45 20.32 20.78
407 NASDAQ ACCD Thu, Feb 10, 2022 21.01 22.92 21.01 21.41
406 NASDAQ ACCD Wed, Feb 9, 2022 20.95 22.00 20.91 21.90
405 NASDAQ ACCD Tue, Feb 8, 2022 20.11 20.68 19.82 20.57
404 NASDAQ ACCD Mon, Feb 7, 2022 19.44 20.95 19.25 20.31
403 NASDAQ ACCD Fri, Feb 4, 2022 19.03 19.80 18.23 19.49
402 NASDAQ ACCD Thu, Feb 3, 2022 18.34 19.24 18.20 18.70
401 NASDAQ ACCD Wed, Feb 2, 2022 20.00 20.02 18.98 19.30
400 NASDAQ ACCD Tue, Feb 1, 2022 19.62 19.93 18.64 19.75
399 NASDAQ ACCD Mon, Jan 31, 2022 17.49 19.15 17.49 19.10
398 NASDAQ ACCD Fri, Jan 28, 2022 16.12 17.55 15.58 17.55
397 NASDAQ ACCD Thu, Jan 27, 2022 16.98 17.55 15.73 15.89
396 NASDAQ ACCD Wed, Jan 26, 2022 18.16 18.80 16.59 16.69
395 NASDAQ ACCD Tue, Jan 25, 2022 18.49 19.00 16.92 17.59
394 NASDAQ ACCD Mon, Jan 24, 2022 17.16 19.34 16.59 19.24
393 NASDAQ ACCD Fri, Jan 21, 2022 18.37 18.93 17.77 17.97
392 NASDAQ ACCD Thu, Jan 20, 2022 18.12 19.57 18.12 18.74
391 NASDAQ ACCD Wed, Jan 19, 2022 18.11 18.80 17.53 17.75
390 NASDAQ ACCD Tue, Jan 18, 2022 19.79 19.82 17.94 18.08
389 NASDAQ ACCD Fri, Jan 14, 2022 20.59 21.18 19.27 20.21
388 NASDAQ ACCD Thu, Jan 13, 2022 21.13 22.08 20.85 20.98
387 NASDAQ ACCD Wed, Jan 12, 2022 24.73 24.91 21.08 21.23
386 NASDAQ ACCD Tue, Jan 11, 2022 22.03 24.96 21.63 24.44
385 NASDAQ ACCD Mon, Jan 10, 2022 20.53 20.76 18.72 19.14
384 NASDAQ ACCD Fri, Jan 7, 2022 21.42 22.37 20.91 20.92
383 NASDAQ ACCD Thu, Jan 6, 2022 23.26 23.50 21.21 21.39
382 NASDAQ ACCD Wed, Jan 5, 2022 26.15 26.15 23.44 23.46
381 NASDAQ ACCD Tue, Jan 4, 2022 27.20 27.74 25.50 25.84
380 NASDAQ ACCD Mon, Jan 3, 2022 26.66 27.39 26.19 27.18
379 NASDAQ ACCD Fri, Dec 31, 2021 26.37 26.70 25.93 26.36
378 NASDAQ ACCD Thu, Dec 30, 2021 25.76 26.77 25.72 26.27
377 NASDAQ ACCD Wed, Dec 29, 2021 25.92 26.24 25.45 25.80
376 NASDAQ ACCD Tue, Dec 28, 2021 26.32 26.73 25.71 25.94
375 NASDAQ ACCD Mon, Dec 27, 2021 26.39 26.46 25.50 26.31
374 NASDAQ ACCD Thu, Dec 23, 2021 25.35 26.35 25.01 26.31
373 NASDAQ ACCD Wed, Dec 22, 2021 24.86 25.57 24.66 25.09
372 NASDAQ ACCD Tue, Dec 21, 2021 24.26 25.15 24.26 24.89
371 NASDAQ ACCD Mon, Dec 20, 2021 23.37 24.55 23.00 23.94
370 NASDAQ ACCD Fri, Dec 17, 2021 22.36 24.72 21.76 24.65
369 NASDAQ ACCD Thu, Dec 16, 2021 24.40 24.44 21.90 21.96
368 NASDAQ ACCD Wed, Dec 15, 2021 23.45 24.14 22.89 24.12
367 NASDAQ ACCD Tue, Dec 14, 2021 23.16 23.97 22.68 23.50
366 NASDAQ ACCD Mon, Dec 13, 2021 24.20 24.65 23.27 23.52
365 NASDAQ ACCD Fri, Dec 10, 2021 25.01 25.68 24.41 24.47
364 NASDAQ ACCD Thu, Dec 9, 2021 26.42 26.73 24.62 24.75
363 NASDAQ ACCD Wed, Dec 8, 2021 26.73 26.96 25.51 26.43
362 NASDAQ ACCD Tue, Dec 7, 2021 26.00 27.06 25.74 26.53
361 NASDAQ ACCD Mon, Dec 6, 2021 24.32 25.70 23.51 25.26
360 NASDAQ ACCD Fri, Dec 3, 2021 26.23 26.23 23.58 24.07
359 NASDAQ ACCD Thu, Dec 2, 2021 24.80 26.01 24.47 25.83
358 NASDAQ ACCD Wed, Dec 1, 2021 26.31 27.24 24.29 24.34
357 NASDAQ ACCD Tue, Nov 30, 2021 26.84 27.24 25.11 25.67
356 NASDAQ ACCD Mon, Nov 29, 2021 27.38 27.40 25.54 26.58
355 NASDAQ ACCD Fri, Nov 26, 2021 27.75 28.04 26.71 27.13
354 NASDAQ ACCD Wed, Nov 24, 2021 27.79 28.84 27.08 28.42
353 NASDAQ ACCD Tue, Nov 23, 2021 28.77 28.99 26.91 27.98
352 NASDAQ ACCD Mon, Nov 22, 2021 30.92 30.95 28.78 28.83
351 NASDAQ ACCD Fri, Nov 19, 2021 31.88 31.90 30.35 30.73
350 NASDAQ ACCD Thu, Nov 18, 2021 32.97 33.02 31.35 31.88
349 NASDAQ ACCD Wed, Nov 17, 2021 34.38 34.50 32.75 32.82
348 NASDAQ ACCD Tue, Nov 16, 2021 34.95 35.31 34.34 34.38
347 NASDAQ ACCD Mon, Nov 15, 2021 36.15 36.58 34.81 34.90
346 NASDAQ ACCD Fri, Nov 12, 2021 36.33 36.77 35.64 36.38
345 NASDAQ ACCD Thu, Nov 11, 2021 37.04 37.04 35.75 36.00
344 NASDAQ ACCD Wed, Nov 10, 2021 38.05 38.43 36.02 36.63
343 NASDAQ ACCD Tue, Nov 9, 2021 39.21 39.47 37.95 38.41
342 NASDAQ ACCD Mon, Nov 8, 2021 39.97 40.49 39.44 39.56
341 NASDAQ ACCD Fri, Nov 5, 2021 39.92 40.96 38.94 39.79
340 NASDAQ ACCD Thu, Nov 4, 2021 40.38 40.78 39.45 39.63
339 NASDAQ ACCD Wed, Nov 3, 2021 39.60 40.37 39.04 40.09
338 NASDAQ ACCD Tue, Nov 2, 2021 40.53 40.60 39.03 39.77
337 NASDAQ ACCD Mon, Nov 1, 2021 39.55 40.47 39.55 40.34
336 NASDAQ ACCD Fri, Oct 29, 2021 39.75 40.42 39.44 39.79
335 NASDAQ ACCD Thu, Oct 28, 2021 39.47 40.25 39.23 40.00
334 NASDAQ ACCD Wed, Oct 27, 2021 39.38 39.75 39.06 39.39
333 NASDAQ ACCD Tue, Oct 26, 2021 39.96 40.11 39.13 39.41
332 NASDAQ ACCD Mon, Oct 25, 2021 39.09 40.17 38.45 39.79
331 NASDAQ ACCD Fri, Oct 22, 2021 40.00 40.00 38.52 39.01
330 NASDAQ ACCD Thu, Oct 21, 2021 39.68 40.65 39.68 40.23
329 NASDAQ ACCD Wed, Oct 20, 2021 41.06 41.11 39.40 39.77
328 NASDAQ ACCD Tue, Oct 19, 2021 39.23 41.27 39.10 41.12
327 NASDAQ ACCD Mon, Oct 18, 2021 39.60 39.99 38.78 38.85
326 NASDAQ ACCD Fri, Oct 15, 2021 40.32 40.71 39.45 40.00
325 NASDAQ ACCD Thu, Oct 14, 2021 39.15 40.12 38.55 39.60
324 NASDAQ ACCD Wed, Oct 13, 2021 38.63 38.89 38.04 38.39
323 NASDAQ ACCD Tue, Oct 12, 2021 37.12 38.62 37.01 38.24
322 NASDAQ ACCD Mon, Oct 11, 2021 37.94 38.80 36.65 36.76
321 NASDAQ ACCD Fri, Oct 8, 2021 38.02 40.06 38.00 38.23
320 NASDAQ ACCD Thu, Oct 7, 2021 40.57 41.33 39.75 39.93
319 NASDAQ ACCD Wed, Oct 6, 2021 39.48 40.86 38.95 40.10
318 NASDAQ ACCD Tue, Oct 5, 2021 39.68 41.22 39.05 40.26
317 NASDAQ ACCD Mon, Oct 4, 2021 42.51 42.53 38.95 39.43
316 NASDAQ ACCD Fri, Oct 1, 2021 42.48 43.10 41.27 42.69
315 NASDAQ ACCD Thu, Sep 30, 2021 42.28 42.83 41.42 42.17
314 NASDAQ ACCD Wed, Sep 29, 2021 42.05 43.10 41.28 41.36
313 NASDAQ ACCD Tue, Sep 28, 2021 42.94 42.97 41.11 41.87
312 NASDAQ ACCD Mon, Sep 27, 2021 42.92 43.59 42.10 43.46
311 NASDAQ ACCD Fri, Sep 24, 2021 43.85 43.88 42.68 43.06
310 NASDAQ ACCD Thu, Sep 23, 2021 43.95 44.57 43.48 44.33
309 NASDAQ ACCD Wed, Sep 22, 2021 44.40 44.88 43.69 43.75
308 NASDAQ ACCD Tue, Sep 21, 2021 44.03 45.31 43.86 44.40
307 NASDAQ ACCD Mon, Sep 20, 2021 43.94 44.80 42.29 43.60
306 NASDAQ ACCD Fri, Sep 17, 2021 46.19 46.27 44.35 45.41
305 NASDAQ ACCD Thu, Sep 16, 2021 45.60 46.38 44.73 44.99
304 NASDAQ ACCD Wed, Sep 15, 2021 46.51 47.76 45.37 45.61
303 NASDAQ ACCD Tue, Sep 14, 2021 47.37 48.35 46.64 46.72
302 NASDAQ ACCD Mon, Sep 13, 2021 47.59 47.96 45.95 47.24
301 NASDAQ ACCD Fri, Sep 10, 2021 48.03 48.27 46.91 47.18
300 NASDAQ ACCD Thu, Sep 9, 2021 47.04 49.13 47.04 47.78
299 NASDAQ ACCD Wed, Sep 8, 2021 47.85 48.40 46.87 47.16
298 NASDAQ ACCD Tue, Sep 7, 2021 47.43 49.09 47.43 48.08
297 NASDAQ ACCD Fri, Sep 3, 2021 48.13 48.92 47.18 47.41
296 NASDAQ ACCD Thu, Sep 2, 2021 48.40 49.47 47.63 48.47
295 NASDAQ ACCD Wed, Sep 1, 2021 47.57 48.81 46.96 48.23
294 NASDAQ ACCD Tue, Aug 31, 2021 47.20 48.34 46.51 47.38
293 NASDAQ ACCD Mon, Aug 30, 2021 47.03 47.95 46.64 47.22
292 NASDAQ ACCD Fri, Aug 27, 2021 44.50 47.49 44.47 46.84
291 NASDAQ ACCD Thu, Aug 26, 2021 43.65 45.10 43.56 44.37
290 NASDAQ ACCD Wed, Aug 25, 2021 46.21 46.21 43.75 43.78
289 NASDAQ ACCD Tue, Aug 24, 2021 44.34 45.64 43.20 45.63
288 NASDAQ ACCD Mon, Aug 23, 2021 43.40 44.96 43.40 44.15
287 NASDAQ ACCD Fri, Aug 20, 2021 41.67 43.29 41.12 42.88
286 NASDAQ ACCD Thu, Aug 19, 2021 42.28 42.56 41.00 41.30
285 NASDAQ ACCD Wed, Aug 18, 2021 41.93 43.38 40.96 42.70
284 NASDAQ ACCD Tue, Aug 17, 2021 42.54 42.84 41.20 41.80
283 NASDAQ ACCD Mon, Aug 16, 2021 44.61 44.61 42.91 43.25
282 NASDAQ ACCD Fri, Aug 13, 2021 46.63 46.99 44.81 45.05
281 NASDAQ ACCD Thu, Aug 12, 2021 44.63 46.66 44.35 46.58
280 NASDAQ ACCD Wed, Aug 11, 2021 45.70 45.72 44.29 44.71
279 NASDAQ ACCD Tue, Aug 10, 2021 48.62 48.82 45.50 45.68
278 NASDAQ ACCD Mon, Aug 9, 2021 48.85 49.08 47.91 48.60
277 NASDAQ ACCD Fri, Aug 6, 2021 49.09 49.31 47.71 48.81
276 NASDAQ ACCD Thu, Aug 5, 2021 47.29 48.82 46.89 48.56
275 NASDAQ ACCD Wed, Aug 4, 2021 47.70 48.74 47.21 47.42
274 NASDAQ ACCD Tue, Aug 3, 2021 47.80 48.35 46.87 48.22
273 NASDAQ ACCD Mon, Aug 2, 2021 46.70 48.29 46.08 47.76
272 NASDAQ ACCD Fri, Jul 30, 2021 46.83 48.54 46.55 46.81
271 NASDAQ ACCD Thu, Jul 29, 2021 47.64 48.15 46.91 47.27
270 NASDAQ ACCD Wed, Jul 28, 2021 47.51 48.91 46.73 47.51
269 NASDAQ ACCD Tue, Jul 27, 2021 47.99 48.24 46.60 47.28
268 NASDAQ ACCD Mon, Jul 26, 2021 48.90 49.09 47.52 48.20
267 NASDAQ ACCD Fri, Jul 23, 2021 49.40 49.65 47.95 48.94
266 NASDAQ ACCD Thu, Jul 22, 2021 49.90 50.32 48.59 48.96
265 NASDAQ ACCD Wed, Jul 21, 2021 48.74 50.19 48.49 49.99
264 NASDAQ ACCD Tue, Jul 20, 2021 46.00 48.90 45.65 48.39
263 NASDAQ ACCD Mon, Jul 19, 2021 45.20 46.22 44.81 45.80
262 NASDAQ ACCD Fri, Jul 16, 2021 47.88 47.88 45.94 46.00
261 NASDAQ ACCD Thu, Jul 15, 2021 50.00 50.00 46.67 47.22
260 NASDAQ ACCD Wed, Jul 14, 2021 52.84 52.98 49.52 50.18
259 NASDAQ ACCD Tue, Jul 13, 2021 54.24 54.31 53.02 53.29
258 NASDAQ ACCD Mon, Jul 12, 2021 53.77 54.52 53.00 54.20
257 NASDAQ ACCD Fri, Jul 9, 2021 53.01 54.60 51.83 53.96
256 NASDAQ ACCD Thu, Jul 8, 2021 51.88 52.95 50.57 52.36
255 NASDAQ ACCD Wed, Jul 7, 2021 55.25 55.47 51.28 52.91
254 NASDAQ ACCD Tue, Jul 6, 2021 54.12 54.82 53.19 54.56
253 NASDAQ ACCD Fri, Jul 2, 2021 55.00 55.08 53.56 54.39
252 NASDAQ ACCD Thu, Jul 1, 2021 54.46 54.99 53.67 54.36
251 NASDAQ ACCD Wed, Jun 30, 2021 54.54 55.36 53.53 54.31
250 NASDAQ ACCD Tue, Jun 29, 2021 54.39 55.20 53.58 55.00
249 NASDAQ ACCD Mon, Jun 28, 2021 53.57 54.86 53.05 53.95
248 NASDAQ ACCD Fri, Jun 25, 2021 53.16 54.20 52.60 52.91
247 NASDAQ ACCD Thu, Jun 24, 2021 54.26 54.95 52.69 53.02
246 NASDAQ ACCD Wed, Jun 23, 2021 54.26 54.90 53.41 54.13
245 NASDAQ ACCD Tue, Jun 22, 2021 53.41 54.75 53.18 54.31
244 NASDAQ ACCD Mon, Jun 21, 2021 53.06 54.90 52.07 53.60
243 NASDAQ ACCD Fri, Jun 18, 2021 52.71 53.79 52.37 52.89
242 NASDAQ ACCD Thu, Jun 17, 2021 53.31 54.42 52.78 53.35
241 NASDAQ ACCD Wed, Jun 16, 2021 52.83 54.37 51.55 53.38
240 NASDAQ ACCD Tue, Jun 15, 2021 52.36 53.32 51.61 52.76
239 NASDAQ ACCD Mon, Jun 14, 2021 53.59 54.25 52.79 53.19
238 NASDAQ ACCD Fri, Jun 11, 2021 53.38 53.95 53.09 53.88
237 NASDAQ ACCD Thu, Jun 10, 2021 52.33 53.56 50.78 53.44
236 NASDAQ ACCD Wed, Jun 9, 2021 53.00 53.76 51.47 52.52
235 NASDAQ ACCD Tue, Jun 8, 2021 52.80 53.10 51.15 52.84
234 NASDAQ ACCD Mon, Jun 7, 2021 51.03 53.20 50.18 52.17
233 NASDAQ ACCD Fri, Jun 4, 2021 50.77 52.15 49.75 51.02
232 NASDAQ ACCD Thu, Jun 3, 2021 50.29 51.28 49.00 50.08
231 NASDAQ ACCD Wed, Jun 2, 2021 51.17 51.58 49.71 51.51
230 NASDAQ ACCD Tue, Jun 1, 2021 50.50 51.32 49.11 51.05
229 NASDAQ ACCD Fri, May 28, 2021 50.00 52.26 49.93 50.49
228 NASDAQ ACCD Thu, May 27, 2021 48.76 51.15 48.36 51.07
227 NASDAQ ACCD Wed, May 26, 2021 46.70 48.77 46.70 48.72
226 NASDAQ ACCD Tue, May 25, 2021 46.03 47.40 45.32 46.60
225 NASDAQ ACCD Mon, May 24, 2021 45.48 46.29 44.62 45.78
224 NASDAQ ACCD Fri, May 21, 2021 45.95 47.52 44.88 45.05
223 NASDAQ ACCD Thu, May 20, 2021 44.41 45.98 43.90 45.37
222 NASDAQ ACCD Wed, May 19, 2021 42.52 44.21 42.14 44.10
221 NASDAQ ACCD Tue, May 18, 2021 42.24 45.82 41.64 44.01
220 NASDAQ ACCD Mon, May 17, 2021 41.92 43.04 40.79 42.13
219 NASDAQ ACCD Fri, May 14, 2021 39.21 44.09 38.85 42.51
218 NASDAQ ACCD Thu, May 13, 2021 41.26 41.26 37.04 38.61
217 NASDAQ ACCD Wed, May 12, 2021 40.95 42.68 40.45 40.83
216 NASDAQ ACCD Tue, May 11, 2021 40.81 42.60 40.03 41.49
215 NASDAQ ACCD Mon, May 10, 2021 43.82 44.29 41.97 42.66
214 NASDAQ ACCD Fri, May 7, 2021 41.94 44.77 40.87 44.58
213 NASDAQ ACCD Thu, May 6, 2021 46.21 47.93 40.14 41.09
212 NASDAQ ACCD Wed, May 5, 2021 46.95 47.70 44.94 45.05
211 NASDAQ ACCD Tue, May 4, 2021 47.65 47.65 44.94 46.21
210 NASDAQ ACCD Mon, May 3, 2021 50.61 50.61 47.15 48.25
209 NASDAQ ACCD Fri, Apr 30, 2021 49.21 50.16 48.78 50.15
208 NASDAQ ACCD Thu, Apr 29, 2021 49.62 50.82 48.62 49.95
207 NASDAQ ACCD Wed, Apr 28, 2021 48.23 49.55 47.36 49.36
206 NASDAQ ACCD Tue, Apr 27, 2021 49.88 50.10 47.84 48.36
205 NASDAQ ACCD Mon, Apr 26, 2021 48.86 49.83 47.58 49.71
204 NASDAQ ACCD Fri, Apr 23, 2021 47.07 50.00 46.16 48.67
203 NASDAQ ACCD Thu, Apr 22, 2021 45.12 46.23 44.27 45.84
202 NASDAQ ACCD Wed, Apr 21, 2021 44.84 45.43 43.17 45.25
201 NASDAQ ACCD Tue, Apr 20, 2021 46.19 46.19 43.37 44.35
200 NASDAQ ACCD Mon, Apr 19, 2021 46.98 47.40 44.10 45.95
199 NASDAQ ACCD Fri, Apr 16, 2021 47.30 47.89 46.13 47.69
198 NASDAQ ACCD Thu, Apr 15, 2021 47.93 47.93 46.57 47.34
197 NASDAQ ACCD Wed, Apr 14, 2021 48.29 48.56 46.35 46.70
196 NASDAQ ACCD Tue, Apr 13, 2021 47.42 48.40 47.04 47.83
195 NASDAQ ACCD Mon, Apr 12, 2021 46.54 47.67 46.05 47.36
194 NASDAQ ACCD Fri, Apr 9, 2021 46.65 47.91 46.33 47.18
193 NASDAQ ACCD Thu, Apr 8, 2021 47.06 48.39 46.33 46.81
192 NASDAQ ACCD Wed, Apr 7, 2021 48.35 49.05 46.18 46.87
191 NASDAQ ACCD Tue, Apr 6, 2021 49.72 49.78 47.93 48.74
190 NASDAQ ACCD Mon, Apr 5, 2021 48.00 49.65 46.40 49.39
189 NASDAQ ACCD Thu, Apr 1, 2021 46.14 48.05 45.63 46.86
188 NASDAQ ACCD Wed, Mar 31, 2021 44.38 46.46 44.00 45.37
187 NASDAQ ACCD Tue, Mar 30, 2021 42.91 44.90 41.91 44.47
186 NASDAQ ACCD Mon, Mar 29, 2021 41.41 44.38 41.41 43.47
185 NASDAQ ACCD Fri, Mar 26, 2021 41.09 42.91 40.40 41.81
184 NASDAQ ACCD Thu, Mar 25, 2021 37.40 41.22 36.25 40.78
183 NASDAQ ACCD Wed, Mar 24, 2021 40.65 40.65 37.87 38.10
182 NASDAQ ACCD Tue, Mar 23, 2021 42.43 43.28 41.46 42.03
181 NASDAQ ACCD Mon, Mar 22, 2021 43.25 43.93 41.82 42.98
180 NASDAQ ACCD Fri, Mar 19, 2021 46.00 46.46 43.07 43.59
179 NASDAQ ACCD Thu, Mar 18, 2021 47.44 47.53 44.50 45.37
178 NASDAQ ACCD Wed, Mar 17, 2021 45.00 48.89 44.32 47.24
177 NASDAQ ACCD Tue, Mar 16, 2021 48.86 49.01 45.14 46.23
176 NASDAQ ACCD Mon, Mar 15, 2021 46.52 49.19 46.40 48.53
175 NASDAQ ACCD Fri, Mar 12, 2021 45.96 47.62 45.02 46.01
174 NASDAQ ACCD Thu, Mar 11, 2021 44.98 48.29 44.58 47.04
173 NASDAQ ACCD Wed, Mar 10, 2021 45.00 45.97 43.09 43.13
172 NASDAQ ACCD Tue, Mar 9, 2021 41.85 45.00 40.99 43.59
171 NASDAQ ACCD Mon, Mar 8, 2021 40.11 42.45 39.31 39.41
170 NASDAQ ACCD Fri, Mar 5, 2021 39.31 40.09 34.87 39.92
169 NASDAQ ACCD Thu, Mar 4, 2021 43.10 44.76 38.33 39.07
168 NASDAQ ACCD Wed, Mar 3, 2021 46.70 46.97 43.14 44.21
167 NASDAQ ACCD Tue, Mar 2, 2021 46.72 47.46 45.59 46.56
166 NASDAQ ACCD Mon, Mar 1, 2021 45.13 47.62 45.12 47.08
165 NASDAQ ACCD Fri, Feb 26, 2021 43.78 45.79 41.14 44.32
164 NASDAQ ACCD Thu, Feb 25, 2021 46.23 47.41 43.09 43.80
163 NASDAQ ACCD Wed, Feb 24, 2021 46.76 47.56 44.83 46.14
162 NASDAQ ACCD Tue, Feb 23, 2021 47.52 47.96 42.59 45.24
161 NASDAQ ACCD Mon, Feb 22, 2021 51.53 54.14 49.64 49.96
160 NASDAQ ACCD Fri, Feb 19, 2021 52.35 54.20 52.16 52.88
159 NASDAQ ACCD Thu, Feb 18, 2021 50.95 52.30 49.84 52.20
158 NASDAQ ACCD Wed, Feb 17, 2021 53.69 53.70 49.88 51.99
157 NASDAQ ACCD Tue, Feb 16, 2021 54.23 54.59 52.84 53.76
156 NASDAQ ACCD Fri, Feb 12, 2021 51.96 52.96 51.73 52.77
155 NASDAQ ACCD Thu, Feb 11, 2021 52.10 52.74 51.05 52.01
154 NASDAQ ACCD Wed, Feb 10, 2021 56.50 56.72 51.15 52.36
153 NASDAQ ACCD Tue, Feb 9, 2021 54.51 56.58 54.01 55.92
152 NASDAQ ACCD Mon, Feb 8, 2021 53.87 56.18 53.57 54.54
151 NASDAQ ACCD Fri, Feb 5, 2021 54.32 54.48 51.77 53.29
150 NASDAQ ACCD Thu, Feb 4, 2021 53.75 54.65 52.57 53.07
149 NASDAQ ACCD Wed, Feb 3, 2021 53.75 54.08 52.07 53.73
148 NASDAQ ACCD Tue, Feb 2, 2021 51.90 54.06 50.60 53.53
147 NASDAQ ACCD Mon, Feb 1, 2021 50.84 51.68 48.64 51.11
146 NASDAQ ACCD Fri, Jan 29, 2021 51.05 52.80 49.58 50.69
145 NASDAQ ACCD Thu, Jan 28, 2021 53.87 54.00 50.01 51.32
144 NASDAQ ACCD Wed, Jan 27, 2021 51.95 55.62 50.11 52.88
143 NASDAQ ACCD Tue, Jan 26, 2021 56.75 57.51 53.45 53.58
142 NASDAQ ACCD Mon, Jan 25, 2021 58.09 58.11 53.05 55.14
141 NASDAQ ACCD Fri, Jan 22, 2021 57.50 59.69 56.46 59.09
140 NASDAQ ACCD Thu, Jan 21, 2021 57.00 59.93 56.31 58.82
139 NASDAQ ACCD Wed, Jan 20, 2021 55.25 57.00 54.04 55.98
138 NASDAQ ACCD Tue, Jan 19, 2021 52.33 54.94 49.01 54.84
137 NASDAQ ACCD Fri, Jan 15, 2021 53.10 54.60 51.06 52.35
136 NASDAQ ACCD Thu, Jan 14, 2021 47.51 49.48 46.65 47.76
135 NASDAQ ACCD Wed, Jan 13, 2021 46.00 48.42 45.71 47.67
134 NASDAQ ACCD Tue, Jan 12, 2021 46.63 48.04 45.03 46.15
133 NASDAQ ACCD Mon, Jan 11, 2021 48.17 49.26 45.53 46.58
132 NASDAQ ACCD Fri, Jan 8, 2021 47.66 51.00 46.00 49.67
131 NASDAQ ACCD Thu, Jan 7, 2021 45.00 47.50 44.60 46.92
130 NASDAQ ACCD Wed, Jan 6, 2021 42.47 45.00 41.19 44.05
129 NASDAQ ACCD Tue, Jan 5, 2021 41.81 42.81 39.65 42.54
128 NASDAQ ACCD Mon, Jan 4, 2021 44.22 44.74 40.55 41.45
127 NASDAQ ACCD Thu, Dec 31, 2020 46.20 46.86 42.40 43.50
126 NASDAQ ACCD Wed, Dec 30, 2020 45.45 47.28 44.61 45.94
125 NASDAQ ACCD Tue, Dec 29, 2020 46.92 47.86 43.57 46.00
124 NASDAQ ACCD Mon, Dec 28, 2020 52.56 54.64 47.14 47.34
123 NASDAQ ACCD Thu, Dec 24, 2020 55.36 56.97 51.65 52.42
122 NASDAQ ACCD Wed, Dec 23, 2020 54.89 55.97 53.41 55.03
121 NASDAQ ACCD Tue, Dec 22, 2020 50.34 55.68 49.51 54.02
120 NASDAQ ACCD Mon, Dec 21, 2020 50.50 50.75 46.33 49.70
119 NASDAQ ACCD Fri, Dec 18, 2020 52.23 55.00 50.61 50.99
118 NASDAQ ACCD Thu, Dec 17, 2020 51.98 54.73 51.16 51.81
117 NASDAQ ACCD Wed, Dec 16, 2020 50.34 51.84 48.49 50.88
116 NASDAQ ACCD Tue, Dec 15, 2020 55.82 58.26 47.03 49.81
115 NASDAQ ACCD Mon, Dec 14, 2020 59.83 61.50 53.30 55.19
114 NASDAQ ACCD Fri, Dec 11, 2020 60.58 65.25 58.72 59.28
113 NASDAQ ACCD Thu, Dec 10, 2020 55.75 60.55 55.60 59.72
112 NASDAQ ACCD Wed, Dec 9, 2020 58.64 60.71 54.53 55.83
111 NASDAQ ACCD Tue, Dec 8, 2020 52.87 58.50 52.51 57.93
110 NASDAQ ACCD Mon, Dec 7, 2020 49.98 53.22 48.52 53.08
109 NASDAQ ACCD Fri, Dec 4, 2020 48.26 50.06 47.57 49.35
108 NASDAQ ACCD Thu, Dec 3, 2020 49.75 51.33 47.64 48.25
107 NASDAQ ACCD Wed, Dec 2, 2020 53.51 54.27 48.81 49.86
106 NASDAQ ACCD Tue, Dec 1, 2020 52.31 55.54 51.03 54.35
105 NASDAQ ACCD Mon, Nov 30, 2020 52.03 52.70 50.41 51.91
104 NASDAQ ACCD Fri, Nov 27, 2020 51.03 51.84 50.23 51.84
103 NASDAQ ACCD Wed, Nov 25, 2020 50.25 50.99 50.00 50.54
102 NASDAQ ACCD Tue, Nov 24, 2020 50.15 51.49 49.72 50.33
101 NASDAQ ACCD Mon, Nov 23, 2020 49.72 52.25 49.08 50.21
100 NASDAQ ACCD Fri, Nov 20, 2020 45.54 49.68 45.02 48.93
99 NASDAQ ACCD Thu, Nov 19, 2020 42.66 46.68 42.50 46.10
98 NASDAQ ACCD Wed, Nov 18, 2020 39.99 42.39 39.79 42.16
97 NASDAQ ACCD Tue, Nov 17, 2020 38.23 40.49 37.58 39.99
96 NASDAQ ACCD Mon, Nov 16, 2020 37.60 38.89 37.46 38.20
95 NASDAQ ACCD Fri, Nov 13, 2020 37.57 38.09 36.30 37.35
94 NASDAQ ACCD Thu, Nov 12, 2020 37.43 38.53 36.60 37.00
93 NASDAQ ACCD Wed, Nov 11, 2020 37.00 37.69 36.22 37.53
92 NASDAQ ACCD Tue, Nov 10, 2020 39.27 39.80 35.68 35.89
91 NASDAQ ACCD Mon, Nov 9, 2020 39.71 41.29 39.06 40.07
90 NASDAQ ACCD Fri, Nov 6, 2020 38.19 38.51 36.18 37.46
89 NASDAQ ACCD Thu, Nov 5, 2020 35.33 37.88 35.29 37.10
88 NASDAQ ACCD Wed, Nov 4, 2020 36.05 36.90 33.79 34.37
87 NASDAQ ACCD Tue, Nov 3, 2020 34.03 36.14 33.74 35.00
86 NASDAQ ACCD Mon, Nov 2, 2020 35.55 35.55 32.87 33.26
85 NASDAQ ACCD Fri, Oct 30, 2020 34.61 35.43 33.92 35.02
84 NASDAQ ACCD Thu, Oct 29, 2020 33.82 35.29 33.53 34.99
83 NASDAQ ACCD Wed, Oct 28, 2020 37.20 37.49 33.44 33.56
82 NASDAQ ACCD Tue, Oct 27, 2020 37.52 39.14 37.38 38.24
81 NASDAQ ACCD Mon, Oct 26, 2020 40.72 41.98 37.11 37.18
80 NASDAQ ACCD Fri, Oct 23, 2020 38.47 42.76 38.44 42.01
79 NASDAQ ACCD Thu, Oct 22, 2020 40.79 41.47 37.69 38.38
78 NASDAQ ACCD Wed, Oct 21, 2020 39.11 41.10 38.19 39.83
77 NASDAQ ACCD Tue, Oct 20, 2020 39.47 40.40 38.19 39.10
76 NASDAQ ACCD Mon, Oct 19, 2020 41.84 43.28 40.78 41.33
75 NASDAQ ACCD Fri, Oct 16, 2020 43.00 43.49 40.23 41.63
74 NASDAQ ACCD Thu, Oct 15, 2020 42.00 43.16 38.55 41.98
73 NASDAQ ACCD Wed, Oct 14, 2020 44.87 44.96 43.56 44.49
72 NASDAQ ACCD Tue, Oct 13, 2020 42.00 44.45 40.35 43.95
71 NASDAQ ACCD Mon, Oct 12, 2020 39.20 40.86 38.02 40.80
70 NASDAQ ACCD Fri, Oct 9, 2020 41.99 42.00 38.59 38.94
69 NASDAQ ACCD Thu, Oct 8, 2020 40.68 41.71 40.01 41.18
68 NASDAQ ACCD Wed, Oct 7, 2020 38.43 41.00 38.43 40.28
67 NASDAQ ACCD Tue, Oct 6, 2020 40.04 40.61 37.04 37.60
66 NASDAQ ACCD Mon, Oct 5, 2020 39.17 40.13 38.35 39.76
65 NASDAQ ACCD Fri, Oct 2, 2020 37.05 38.91 37.05 38.74
64 NASDAQ ACCD Thu, Oct 1, 2020 38.72 39.19 37.00 37.81
63 NASDAQ ACCD Wed, Sep 30, 2020 38.00 39.29 37.42 38.87
62 NASDAQ ACCD Tue, Sep 29, 2020 36.32 39.00 36.32 38.42
61 NASDAQ ACCD Mon, Sep 28, 2020 34.97 36.32 34.09 36.04
60 NASDAQ ACCD Fri, Sep 25, 2020 33.05 34.90 32.37 34.32
59 NASDAQ ACCD Thu, Sep 24, 2020 30.27 32.62 29.63 32.33
58 NASDAQ ACCD Wed, Sep 23, 2020 30.28 30.70 29.80 30.34
57 NASDAQ ACCD Tue, Sep 22, 2020 31.09 31.09 29.83 30.40
56 NASDAQ ACCD Mon, Sep 21, 2020 31.89 32.44 29.50 29.93
55 NASDAQ ACCD Fri, Sep 18, 2020 32.39 33.84 31.95 32.36
54 NASDAQ ACCD Thu, Sep 17, 2020 32.66 33.97 31.56 32.44
53 NASDAQ ACCD Wed, Sep 16, 2020 34.85 35.30 32.77 33.40
52 NASDAQ ACCD Tue, Sep 15, 2020 34.12 35.65 33.86 34.50
51 NASDAQ ACCD Mon, Sep 14, 2020 32.82 34.21 32.43 33.85
50 NASDAQ ACCD Fri, Sep 11, 2020 34.20 35.35 32.65 32.65
49 NASDAQ ACCD Thu, Sep 10, 2020 33.49 34.40 33.04 34.07
48 NASDAQ ACCD Wed, Sep 9, 2020 32.40 34.34 32.09 33.56
47 NASDAQ ACCD Tue, Sep 8, 2020 32.50 33.20 31.85 32.14
46 NASDAQ ACCD Fri, Sep 4, 2020 32.69 33.81 30.42 32.60
45 NASDAQ ACCD Thu, Sep 3, 2020 34.45 34.50 32.52 32.96
44 NASDAQ ACCD Wed, Sep 2, 2020 33.04 35.10 32.46 34.47
43 NASDAQ ACCD Tue, Sep 1, 2020 33.32 34.16 31.91 32.73
42 NASDAQ ACCD Mon, Aug 31, 2020 34.47 34.68 32.20 33.61
41 NASDAQ ACCD Fri, Aug 28, 2020 35.66 35.85 32.73 34.47
40 NASDAQ ACCD Thu, Aug 27, 2020 36.41 37.21 35.25 35.28
39 NASDAQ ACCD Wed, Aug 26, 2020 39.66 39.66 35.45 36.00
38 NASDAQ ACCD Tue, Aug 25, 2020 40.26 41.50 37.08 38.23
37 NASDAQ ACCD Mon, Aug 24, 2020 40.20 41.74 39.56 40.14
36 NASDAQ ACCD Fri, Aug 21, 2020 39.85 40.85 39.21 39.69
35 NASDAQ ACCD Thu, Aug 20, 2020 38.66 40.60 38.00 39.97
34 NASDAQ ACCD Wed, Aug 19, 2020 37.58 39.75 37.58 38.74
33 NASDAQ ACCD Tue, Aug 18, 2020 38.09 39.64 37.44 37.48
32 NASDAQ ACCD Mon, Aug 17, 2020 36.95 38.99 36.45 37.90
31 NASDAQ ACCD Fri, Aug 14, 2020 38.00 39.00 34.92 36.81
30 NASDAQ ACCD Thu, Aug 13, 2020 37.15 37.67 36.55 37.27
29 NASDAQ ACCD Wed, Aug 12, 2020 36.57 38.00 36.23 37.63
28 NASDAQ ACCD Tue, Aug 11, 2020 37.30 38.29 34.52 36.15
27 NASDAQ ACCD Mon, Aug 10, 2020 37.20 38.48 37.20 37.52
26 NASDAQ ACCD Fri, Aug 7, 2020 41.40 41.80 36.91 37.00
25 NASDAQ ACCD Thu, Aug 6, 2020 37.97 42.20 37.97 41.34
24 NASDAQ ACCD Wed, Aug 5, 2020 34.61 38.70 34.61 37.97
23 NASDAQ ACCD Tue, Aug 4, 2020 32.78 35.85 32.45 34.58
22 NASDAQ ACCD Mon, Aug 3, 2020 32.57 33.86 32.35 33.03
21 NASDAQ ACCD Fri, Jul 31, 2020 33.66 34.45 32.01 32.44
20 NASDAQ ACCD Thu, Jul 30, 2020 35.49 35.64 32.69 33.69
19 NASDAQ ACCD Wed, Jul 29, 2020 33.73 36.72 33.45 35.50
18 NASDAQ ACCD Tue, Jul 28, 2020 35.30 35.30 33.20 33.67
17 NASDAQ ACCD Mon, Jul 27, 2020 33.50 35.39 32.94 35.19
16 NASDAQ ACCD Fri, Jul 24, 2020 32.01 33.29 31.71 32.94
15 NASDAQ ACCD Thu, Jul 23, 2020 31.89 33.44 31.70 32.54
14 NASDAQ ACCD Wed, Jul 22, 2020 31.91 32.49 31.48 32.21
13 NASDAQ ACCD Tue, Jul 21, 2020 32.52 33.64 32.00 32.28
12 NASDAQ ACCD Mon, Jul 20, 2020 33.97 33.97 31.97 32.72
11 NASDAQ ACCD Fri, Jul 17, 2020 31.97 33.84 31.22 33.62
10 NASDAQ ACCD Thu, Jul 16, 2020 32.01 32.47 31.33 32.21
9 NASDAQ ACCD Wed, Jul 15, 2020 32.00 32.49 31.10 32.41
8 NASDAQ ACCD Tue, Jul 14, 2020 32.99 32.99 30.32 31.54
7 NASDAQ ACCD Mon, Jul 13, 2020 35.36 35.97 32.72 32.99
6 NASDAQ ACCD Fri, Jul 10, 2020 33.75 35.33 33.07 34.90
5 NASDAQ ACCD Thu, Jul 9, 2020 33.96 35.50 32.94 34.00
4 NASDAQ ACCD Wed, Jul 8, 2020 30.25 34.57 30.08 34.31
3 NASDAQ ACCD Tue, Jul 7, 2020 30.30 30.85 29.44 30.15
2 NASDAQ ACCD Mon, Jul 6, 2020 31.00 31.18 28.68 30.00
1 NASDAQ ACCD Thu, Jul 2, 2020 35.00 36.89 29.11 29.70
# 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