GreenPower Motor Company Inc. - Common Shares NASDAQ:GP Historical Prices

Below are the 885 trading days of historical prices for GP.

# Exchange Symbol Date Open High Low Close
885 NASDAQ GP Wed, Mar 6, 2024 2.19 2.19 2.19 2.19
884 NASDAQ GP Tue, Mar 5, 2024 2.16 2.24 2.15 2.16
883 NASDAQ GP Mon, Mar 4, 2024 2.31 2.37 2.19 2.23
882 NASDAQ GP Fri, Mar 1, 2024 2.13 2.25 2.11 2.24
881 NASDAQ GP Thu, Feb 29, 2024 2.17 2.21 2.13 2.13
880 NASDAQ GP Wed, Feb 28, 2024 2.16 2.19 2.11 2.13
879 NASDAQ GP Tue, Feb 27, 2024 2.00 2.16 2.00 2.11
878 NASDAQ GP Mon, Feb 26, 2024 2.05 2.12 1.94 2.03
877 NASDAQ GP Fri, Feb 23, 2024 2.14 2.14 1.98 2.03
876 NASDAQ GP Thu, Feb 22, 2024 2.14 2.17 2.03 2.11
875 NASDAQ GP Wed, Feb 21, 2024 2.20 2.20 2.10 2.14
874 NASDAQ GP Tue, Feb 20, 2024 2.24 2.34 2.15 2.18
873 NASDAQ GP Fri, Feb 16, 2024 2.38 2.40 2.22 2.26
872 NASDAQ GP Thu, Feb 15, 2024 2.45 2.49 2.29 2.35
871 NASDAQ GP Wed, Feb 14, 2024 2.58 2.60 2.40 2.46
870 NASDAQ GP Tue, Feb 13, 2024 2.78 2.78 2.53 2.59
869 NASDAQ GP Mon, Feb 12, 2024 2.70 2.93 2.67 2.85
868 NASDAQ GP Fri, Feb 9, 2024 2.65 2.85 2.62 2.79
867 NASDAQ GP Thu, Feb 8, 2024 2.55 2.70 2.43 2.65
866 NASDAQ GP Wed, Feb 7, 2024 2.59 2.65 2.55 2.58
865 NASDAQ GP Tue, Feb 6, 2024 2.58 2.61 2.50 2.58
864 NASDAQ GP Mon, Feb 5, 2024 2.65 2.70 2.52 2.53
863 NASDAQ GP Fri, Feb 2, 2024 2.68 2.71 2.66 2.67
862 NASDAQ GP Thu, Feb 1, 2024 2.70 2.77 2.66 2.74
861 NASDAQ GP Wed, Jan 31, 2024 2.68 2.78 2.65 2.66
860 NASDAQ GP Tue, Jan 30, 2024 2.76 2.80 2.67 2.71
859 NASDAQ GP Mon, Jan 29, 2024 2.75 2.83 2.69 2.80
858 NASDAQ GP Fri, Jan 26, 2024 2.68 2.80 2.66 2.80
857 NASDAQ GP Thu, Jan 25, 2024 2.70 2.74 2.62 2.67
856 NASDAQ GP Wed, Jan 24, 2024 2.75 2.86 2.66 2.66
855 NASDAQ GP Tue, Jan 23, 2024 2.83 2.83 2.69 2.73
854 NASDAQ GP Mon, Jan 22, 2024 2.90 2.91 2.81 2.81
853 NASDAQ GP Fri, Jan 19, 2024 2.87 2.87 2.72 2.81
852 NASDAQ GP Thu, Jan 18, 2024 2.80 2.93 2.65 2.82
851 NASDAQ GP Wed, Jan 17, 2024 2.83 2.88 2.72 2.77
850 NASDAQ GP Tue, Jan 16, 2024 2.82 2.96 2.81 2.81
849 NASDAQ GP Fri, Jan 12, 2024 3.00 3.00 2.85 2.86
848 NASDAQ GP Thu, Jan 11, 2024 3.00 3.00 2.91 2.95
847 NASDAQ GP Wed, Jan 10, 2024 3.05 3.10 2.94 3.00
846 NASDAQ GP Tue, Jan 9, 2024 3.15 3.20 3.02 3.08
845 NASDAQ GP Mon, Jan 8, 2024 3.16 3.22 3.00 3.18
844 NASDAQ GP Fri, Jan 5, 2024 3.05 3.16 2.90 3.16
843 NASDAQ GP Thu, Jan 4, 2024 3.04 3.07 2.96 3.07
842 NASDAQ GP Wed, Jan 3, 2024 3.10 3.14 2.99 3.07
841 NASDAQ GP Tue, Jan 2, 2024 3.13 3.22 3.07 3.13
840 NASDAQ GP Fri, Dec 29, 2023 3.26 3.29 3.05 3.13
839 NASDAQ GP Thu, Dec 28, 2023 3.22 3.39 3.19 3.25
838 NASDAQ GP Wed, Dec 27, 2023 3.33 3.37 3.23 3.23
837 NASDAQ GP Tue, Dec 26, 2023 3.15 3.42 3.11 3.33
836 NASDAQ GP Fri, Dec 22, 2023 3.06 3.17 3.02 3.10
835 NASDAQ GP Thu, Dec 21, 2023 3.17 3.18 2.96 3.02
834 NASDAQ GP Wed, Dec 20, 2023 3.32 3.32 3.04 3.07
833 NASDAQ GP Tue, Dec 19, 2023 3.25 3.40 3.22 3.29
832 NASDAQ GP Mon, Dec 18, 2023 3.16 3.32 3.16 3.25
831 NASDAQ GP Fri, Dec 15, 2023 3.17 3.27 3.12 3.19
830 NASDAQ GP Thu, Dec 14, 2023 3.15 3.26 3.08 3.13
829 NASDAQ GP Wed, Dec 13, 2023 2.84 3.30 2.84 3.11
828 NASDAQ GP Tue, Dec 12, 2023 2.91 2.94 2.80 2.86
827 NASDAQ GP Mon, Dec 11, 2023 2.96 3.00 2.91 2.91
826 NASDAQ GP Fri, Dec 8, 2023 3.03 3.05 2.96 3.00
825 NASDAQ GP Thu, Dec 7, 2023 2.97 3.03 2.97 2.98
824 NASDAQ GP Wed, Dec 6, 2023 3.04 3.09 2.93 2.96
823 NASDAQ GP Tue, Dec 5, 2023 3.05 3.12 3.01 3.09
822 NASDAQ GP Mon, Dec 4, 2023 3.04 3.21 3.02 3.15
821 NASDAQ GP Fri, Dec 1, 2023 2.80 3.10 2.79 3.01
820 NASDAQ GP Thu, Nov 30, 2023 2.80 2.98 2.74 2.84
819 NASDAQ GP Wed, Nov 29, 2023 2.75 2.88 2.67 2.74
818 NASDAQ GP Tue, Nov 28, 2023 2.76 2.81 2.60 2.61
817 NASDAQ GP Mon, Nov 27, 2023 2.88 2.89 2.76 2.76
816 NASDAQ GP Fri, Nov 24, 2023 2.75 2.87 2.75 2.85
815 NASDAQ GP Wed, Nov 22, 2023 2.80 2.87 2.75 2.76
814 NASDAQ GP Tue, Nov 21, 2023 2.92 2.94 2.75 2.80
813 NASDAQ GP Mon, Nov 20, 2023 2.86 2.99 2.84 2.90
812 NASDAQ GP Fri, Nov 17, 2023 2.81 2.93 2.78 2.89
811 NASDAQ GP Thu, Nov 16, 2023 2.88 2.94 2.80 2.84
810 NASDAQ GP Wed, Nov 15, 2023 3.05 3.08 2.86 2.94
809 NASDAQ GP Tue, Nov 14, 2023 3.00 3.30 2.81 3.06
808 NASDAQ GP Mon, Nov 13, 2023 3.31 3.40 3.04 3.18
807 NASDAQ GP Fri, Nov 10, 2023 3.46 3.46 3.20 3.35
806 NASDAQ GP Thu, Nov 9, 2023 3.18 3.45 3.15 3.42
805 NASDAQ GP Wed, Nov 8, 2023 3.17 3.21 3.07 3.20
804 NASDAQ GP Tue, Nov 7, 2023 3.20 3.28 3.12 3.21
803 NASDAQ GP Mon, Nov 6, 2023 3.25 3.25 3.03 3.24
802 NASDAQ GP Fri, Nov 3, 2023 2.96 3.20 2.96 3.04
801 NASDAQ GP Thu, Nov 2, 2023 2.86 2.99 2.70 2.95
800 NASDAQ GP Wed, Nov 1, 2023 2.80 2.80 2.69 2.75
799 NASDAQ GP Tue, Oct 31, 2023 2.66 2.83 2.65 2.72
798 NASDAQ GP Mon, Oct 30, 2023 2.70 2.84 2.67 2.70
797 NASDAQ GP Fri, Oct 27, 2023 2.85 2.86 2.69 2.71
796 NASDAQ GP Thu, Oct 26, 2023 2.85 2.94 2.68 2.79
795 NASDAQ GP Wed, Oct 25, 2023 2.86 2.97 2.77 2.83
794 NASDAQ GP Tue, Oct 24, 2023 2.94 2.99 2.85 2.98
793 NASDAQ GP Mon, Oct 23, 2023 2.87 2.96 2.80 2.94
792 NASDAQ GP Fri, Oct 20, 2023 3.05 3.15 2.81 2.82
791 NASDAQ GP Thu, Oct 19, 2023 3.11 3.15 3.00 3.00
790 NASDAQ GP Wed, Oct 18, 2023 3.28 3.28 3.06 3.16
789 NASDAQ GP Tue, Oct 17, 2023 3.19 3.30 3.16 3.28
788 NASDAQ GP Mon, Oct 16, 2023 3.14 3.22 3.12 3.17
787 NASDAQ GP Fri, Oct 13, 2023 3.22 3.22 3.04 3.12
786 NASDAQ GP Thu, Oct 12, 2023 3.30 3.41 3.11 3.15
785 NASDAQ GP Wed, Oct 11, 2023 3.38 3.40 3.16 3.23
784 NASDAQ GP Tue, Oct 10, 2023 3.17 3.42 3.16 3.36
783 NASDAQ GP Mon, Oct 9, 2023 3.03 3.27 3.02 3.23
782 NASDAQ GP Fri, Oct 6, 2023 3.06 3.34 3.00 3.19
781 NASDAQ GP Thu, Oct 5, 2023 3.10 3.10 2.98 3.08
780 NASDAQ GP Wed, Oct 4, 2023 2.98 3.15 2.96 3.11
779 NASDAQ GP Tue, Oct 3, 2023 2.98 3.02 2.96 2.97
778 NASDAQ GP Mon, Oct 2, 2023 3.10 3.14 2.96 2.99
777 NASDAQ GP Fri, Sep 29, 2023 3.15 3.18 3.10 3.15
776 NASDAQ GP Thu, Sep 28, 2023 3.19 3.47 3.10 3.17
775 NASDAQ GP Wed, Sep 27, 2023 2.87 3.19 2.87 3.11
774 NASDAQ GP Tue, Sep 26, 2023 3.11 3.19 2.83 2.87
773 NASDAQ GP Mon, Sep 25, 2023 3.30 3.43 3.17 3.18
772 NASDAQ GP Fri, Sep 22, 2023 3.28 3.45 3.10 3.44
771 NASDAQ GP Thu, Sep 21, 2023 3.32 3.36 3.07 3.29
770 NASDAQ GP Wed, Sep 20, 2023 3.27 3.39 3.22 3.39
769 NASDAQ GP Tue, Sep 19, 2023 3.37 3.46 3.20 3.27
768 NASDAQ GP Mon, Sep 18, 2023 3.50 3.54 3.36 3.41
767 NASDAQ GP Fri, Sep 15, 2023 3.74 3.76 3.52 3.58
766 NASDAQ GP Thu, Sep 14, 2023 3.74 3.80 3.64 3.71
765 NASDAQ GP Wed, Sep 13, 2023 3.76 3.84 3.56 3.65
764 NASDAQ GP Tue, Sep 12, 2023 3.65 3.84 3.65 3.75
763 NASDAQ GP Mon, Sep 11, 2023 3.65 3.65 3.65 3.65
762 NASDAQ GP Fri, Sep 8, 2023 3.58 3.65 3.46 3.63
761 NASDAQ GP Thu, Sep 7, 2023 3.61 3.61 3.51 3.58
760 NASDAQ GP Wed, Sep 6, 2023 3.65 3.74 3.55 3.65
759 NASDAQ GP Tue, Sep 5, 2023 3.56 3.70 3.46 3.59
758 NASDAQ GP Fri, Sep 1, 2023 3.73 3.84 3.55 3.64
757 NASDAQ GP Thu, Aug 31, 2023 3.68 3.92 3.64 3.68
756 NASDAQ GP Wed, Aug 30, 2023 3.55 3.68 3.47 3.67
755 NASDAQ GP Tue, Aug 29, 2023 3.50 3.65 3.48 3.59
754 NASDAQ GP Mon, Aug 28, 2023 3.52 3.64 3.48 3.52
753 NASDAQ GP Fri, Aug 25, 2023 3.45 3.59 3.44 3.49
752 NASDAQ GP Thu, Aug 24, 2023 3.62 3.69 3.45 3.50
751 NASDAQ GP Wed, Aug 23, 2023 3.57 3.71 3.52 3.61
750 NASDAQ GP Tue, Aug 22, 2023 3.61 3.66 3.51 3.57
749 NASDAQ GP Mon, Aug 21, 2023 3.61 3.67 3.50 3.58
748 NASDAQ GP Fri, Aug 18, 2023 3.49 3.73 3.45 3.63
747 NASDAQ GP Thu, Aug 17, 2023 3.78 3.85 3.53 3.58
746 NASDAQ GP Wed, Aug 16, 2023 3.98 4.00 3.76 3.83
745 NASDAQ GP Tue, Aug 15, 2023 4.19 4.19 3.89 4.00
744 NASDAQ GP Mon, Aug 14, 2023 4.25 4.40 3.79 4.23
743 NASDAQ GP Fri, Aug 11, 2023 3.90 4.04 3.79 4.04
742 NASDAQ GP Thu, Aug 10, 2023 3.66 4.00 3.66 3.79
741 NASDAQ GP Wed, Aug 9, 2023 3.64 3.85 3.60 3.70
740 NASDAQ GP Tue, Aug 8, 2023 3.76 3.82 3.61 3.62
739 NASDAQ GP Mon, Aug 7, 2023 4.04 4.04 3.81 3.85
738 NASDAQ GP Fri, Aug 4, 2023 4.15 4.15 3.98 4.04
737 NASDAQ GP Thu, Aug 3, 2023 4.05 4.21 3.92 4.02
736 NASDAQ GP Wed, Aug 2, 2023 4.32 4.43 4.03 4.09
735 NASDAQ GP Tue, Aug 1, 2023 4.52 4.64 4.35 4.47
734 NASDAQ GP Mon, Jul 31, 2023 4.27 4.64 4.24 4.63
733 NASDAQ GP Fri, Jul 28, 2023 4.05 4.30 4.05 4.22
732 NASDAQ GP Thu, Jul 27, 2023 4.29 4.34 4.01 4.06
731 NASDAQ GP Wed, Jul 26, 2023 3.90 4.34 3.85 4.20
730 NASDAQ GP Tue, Jul 25, 2023 4.20 4.36 3.89 3.95
729 NASDAQ GP Mon, Jul 24, 2023 4.41 4.46 4.13 4.30
728 NASDAQ GP Fri, Jul 21, 2023 5.27 5.38 4.40 4.45
727 NASDAQ GP Thu, Jul 20, 2023 5.25 5.44 5.06 5.34
726 NASDAQ GP Wed, Jul 19, 2023 5.20 5.47 4.92 5.22
725 NASDAQ GP Tue, Jul 18, 2023 4.90 5.65 4.81 5.54
724 NASDAQ GP Mon, Jul 17, 2023 4.36 6.05 4.33 5.02
723 NASDAQ GP Fri, Jul 14, 2023 3.48 3.53 3.30 3.48
722 NASDAQ GP Thu, Jul 13, 2023 3.19 3.72 3.18 3.47
721 NASDAQ GP Wed, Jul 12, 2023 3.30 3.30 3.12 3.18
720 NASDAQ GP Tue, Jul 11, 2023 3.25 3.44 3.16 3.20
719 NASDAQ GP Mon, Jul 10, 2023 2.93 3.25 2.80 3.24
718 NASDAQ GP Fri, Jul 7, 2023 2.74 2.96 2.69 2.85
717 NASDAQ GP Thu, Jul 6, 2023 2.73 2.81 2.65 2.78
716 NASDAQ GP Wed, Jul 5, 2023 2.71 2.83 2.61 2.80
715 NASDAQ GP Mon, Jul 3, 2023 2.64 2.74 2.62 2.72
714 NASDAQ GP Fri, Jun 30, 2023 2.74 2.78 2.58 2.62
713 NASDAQ GP Thu, Jun 29, 2023 2.73 2.81 2.65 2.77
712 NASDAQ GP Wed, Jun 28, 2023 2.65 2.75 2.61 2.74
711 NASDAQ GP Tue, Jun 27, 2023 2.64 2.72 2.51 2.71
710 NASDAQ GP Mon, Jun 26, 2023 2.54 2.69 2.52 2.60
709 NASDAQ GP Fri, Jun 23, 2023 2.63 2.65 2.55 2.61
708 NASDAQ GP Thu, Jun 22, 2023 2.71 2.74 2.63 2.66
707 NASDAQ GP Wed, Jun 21, 2023 2.73 2.75 2.66 2.67
706 NASDAQ GP Tue, Jun 20, 2023 2.75 2.81 2.61 2.74
705 NASDAQ GP Fri, Jun 16, 2023 2.78 2.84 2.76 2.78
704 NASDAQ GP Thu, Jun 15, 2023 2.70 2.84 2.70 2.78
703 NASDAQ GP Wed, Jun 14, 2023 2.77 2.79 2.68 2.76
702 NASDAQ GP Tue, Jun 13, 2023 2.65 2.79 2.63 2.76
701 NASDAQ GP Mon, Jun 12, 2023 2.53 2.65 2.50 2.63
700 NASDAQ GP Fri, Jun 9, 2023 2.53 2.65 2.50 2.52
699 NASDAQ GP Thu, Jun 8, 2023 2.44 2.58 2.43 2.58
698 NASDAQ GP Wed, Jun 7, 2023 2.43 2.62 2.43 2.45
697 NASDAQ GP Tue, Jun 6, 2023 2.46 2.62 2.46 2.57
696 NASDAQ GP Mon, Jun 5, 2023 2.56 2.59 2.46 2.49
695 NASDAQ GP Fri, Jun 2, 2023 2.60 2.60 2.41 2.55
694 NASDAQ GP Thu, Jun 1, 2023 2.38 2.58 2.35 2.50
693 NASDAQ GP Wed, May 31, 2023 2.50 2.57 2.16 2.30
692 NASDAQ GP Tue, May 30, 2023 2.64 2.77 2.45 2.49
691 NASDAQ GP Fri, May 26, 2023 2.60 2.75 2.50 2.55
690 NASDAQ GP Thu, May 25, 2023 2.69 2.71 2.62 2.65
689 NASDAQ GP Wed, May 24, 2023 2.70 2.75 2.61 2.75
688 NASDAQ GP Tue, May 23, 2023 2.76 2.81 2.72 2.77
687 NASDAQ GP Mon, May 22, 2023 2.67 2.83 2.65 2.76
686 NASDAQ GP Fri, May 19, 2023 2.75 2.80 2.67 2.67
685 NASDAQ GP Thu, May 18, 2023 2.78 2.78 2.69 2.77
684 NASDAQ GP Wed, May 17, 2023 2.68 2.78 2.62 2.78
683 NASDAQ GP Tue, May 16, 2023 2.70 2.78 2.65 2.71
682 NASDAQ GP Mon, May 15, 2023 2.80 2.85 2.70 2.80
681 NASDAQ GP Fri, May 12, 2023 2.77 2.85 2.75 2.78
680 NASDAQ GP Thu, May 11, 2023 2.76 2.85 2.72 2.81
679 NASDAQ GP Wed, May 10, 2023 2.79 2.93 2.75 2.80
678 NASDAQ GP Tue, May 9, 2023 2.65 2.85 2.65 2.85
677 NASDAQ GP Mon, May 8, 2023 2.70 2.75 2.63 2.72
676 NASDAQ GP Fri, May 5, 2023 2.62 2.73 2.62 2.68
675 NASDAQ GP Thu, May 4, 2023 2.68 2.77 2.53 2.61
674 NASDAQ GP Wed, May 3, 2023 2.74 2.82 2.61 2.80
673 NASDAQ GP Tue, May 2, 2023 2.75 2.75 2.62 2.73
672 NASDAQ GP Mon, May 1, 2023 2.82 2.82 2.64 2.75
671 NASDAQ GP Fri, Apr 28, 2023 2.78 2.90 2.71 2.82
670 NASDAQ GP Thu, Apr 27, 2023 2.59 2.85 2.59 2.83
669 NASDAQ GP Wed, Apr 26, 2023 2.53 2.68 2.51 2.61
668 NASDAQ GP Tue, Apr 25, 2023 2.53 2.60 2.50 2.54
667 NASDAQ GP Mon, Apr 24, 2023 2.68 2.72 2.54 2.60
666 NASDAQ GP Fri, Apr 21, 2023 2.58 2.72 2.54 2.68
665 NASDAQ GP Thu, Apr 20, 2023 2.64 2.73 2.51 2.54
664 NASDAQ GP Wed, Apr 19, 2023 2.67 2.73 2.60 2.70
663 NASDAQ GP Tue, Apr 18, 2023 3.03 3.03 2.66 2.78
662 NASDAQ GP Mon, Apr 17, 2023 3.02 3.02 2.87 2.96
661 NASDAQ GP Fri, Apr 14, 2023 2.85 3.01 2.77 2.87
660 NASDAQ GP Thu, Apr 13, 2023 2.54 2.88 2.36 2.81
659 NASDAQ GP Wed, Apr 12, 2023 2.36 2.36 2.20 2.25
658 NASDAQ GP Tue, Apr 11, 2023 2.50 2.50 2.27 2.29
657 NASDAQ GP Mon, Apr 10, 2023 2.32 2.45 2.25 2.42
656 NASDAQ GP Thu, Apr 6, 2023 2.16 2.26 2.11 2.22
655 NASDAQ GP Wed, Apr 5, 2023 2.20 2.24 2.07 2.14
654 NASDAQ GP Tue, Apr 4, 2023 2.27 2.31 2.17 2.24
653 NASDAQ GP Mon, Apr 3, 2023 2.35 2.47 2.21 2.27
652 NASDAQ GP Fri, Mar 31, 2023 2.20 2.34 2.19 2.31
651 NASDAQ GP Thu, Mar 30, 2023 2.14 2.25 2.10 2.19
650 NASDAQ GP Wed, Mar 29, 2023 2.13 2.13 2.03 2.09
649 NASDAQ GP Tue, Mar 28, 2023 2.24 2.24 2.05 2.06
648 NASDAQ GP Mon, Mar 27, 2023 2.13 2.15 2.02 2.15
647 NASDAQ GP Fri, Mar 24, 2023 2.05 2.09 2.02 2.08
646 NASDAQ GP Thu, Mar 23, 2023 2.23 2.23 2.05 2.05
645 NASDAQ GP Wed, Mar 22, 2023 2.25 2.27 2.12 2.16
644 NASDAQ GP Tue, Mar 21, 2023 2.16 2.23 2.12 2.18
643 NASDAQ GP Mon, Mar 20, 2023 2.24 2.25 2.12 2.13
642 NASDAQ GP Fri, Mar 17, 2023 2.23 2.25 2.13 2.22
641 NASDAQ GP Thu, Mar 16, 2023 2.18 2.24 2.16 2.20
640 NASDAQ GP Wed, Mar 15, 2023 2.17 2.25 2.14 2.22
639 NASDAQ GP Tue, Mar 14, 2023 2.30 2.33 2.15 2.20
638 NASDAQ GP Mon, Mar 13, 2023 2.21 2.40 2.20 2.27
637 NASDAQ GP Fri, Mar 10, 2023 2.42 2.42 2.20 2.26
636 NASDAQ GP Thu, Mar 9, 2023 2.42 2.49 2.36 2.37
635 NASDAQ GP Wed, Mar 8, 2023 2.33 2.52 2.29 2.42
634 NASDAQ GP Tue, Mar 7, 2023 2.38 2.38 2.23 2.32
633 NASDAQ GP Mon, Mar 6, 2023 2.41 2.60 2.34 2.38
632 NASDAQ GP Fri, Mar 3, 2023 2.24 2.47 2.24 2.40
631 NASDAQ GP Thu, Mar 2, 2023 2.21 2.27 2.15 2.26
630 NASDAQ GP Wed, Mar 1, 2023 2.35 2.39 2.16 2.24
629 NASDAQ GP Tue, Feb 28, 2023 2.50 2.51 2.31 2.33
628 NASDAQ GP Mon, Feb 27, 2023 2.55 2.60 2.41 2.50
627 NASDAQ GP Fri, Feb 24, 2023 2.63 2.66 2.48 2.57
626 NASDAQ GP Thu, Feb 23, 2023 2.79 2.87 2.62 2.73
625 NASDAQ GP Wed, Feb 22, 2023 2.63 2.82 2.61 2.74
624 NASDAQ GP Tue, Feb 21, 2023 2.87 2.93 2.63 2.67
623 NASDAQ GP Fri, Feb 17, 2023 2.89 2.96 2.72 2.87
622 NASDAQ GP Thu, Feb 16, 2023 3.07 3.09 2.86 2.92
621 NASDAQ GP Wed, Feb 15, 2023 3.02 3.14 2.91 3.07
620 NASDAQ GP Tue, Feb 14, 2023 3.38 3.43 2.86 2.91
619 NASDAQ GP Mon, Feb 13, 2023 2.95 3.17 2.85 3.14
618 NASDAQ GP Fri, Feb 10, 2023 3.02 3.09 2.81 2.95
617 NASDAQ GP Thu, Feb 9, 2023 3.61 3.68 3.01 3.04
616 NASDAQ GP Wed, Feb 8, 2023 3.68 3.73 3.58 3.61
615 NASDAQ GP Tue, Feb 7, 2023 3.65 3.76 3.51 3.64
614 NASDAQ GP Mon, Feb 6, 2023 3.74 3.82 3.58 3.65
613 NASDAQ GP Fri, Feb 3, 2023 3.85 4.05 3.76 3.85
612 NASDAQ GP Thu, Feb 2, 2023 3.70 3.94 3.68 3.90
611 NASDAQ GP Wed, Feb 1, 2023 3.73 3.74 3.46 3.67
610 NASDAQ GP Tue, Jan 31, 2023 3.52 3.71 3.49 3.67
609 NASDAQ GP Mon, Jan 30, 2023 3.68 3.68 3.46 3.52
608 NASDAQ GP Fri, Jan 27, 2023 3.56 3.76 3.45 3.60
607 NASDAQ GP Thu, Jan 26, 2023 3.53 3.57 3.42 3.52
606 NASDAQ GP Wed, Jan 25, 2023 3.55 3.57 3.28 3.46
605 NASDAQ GP Tue, Jan 24, 2023 3.90 3.90 3.62 3.63
604 NASDAQ GP Mon, Jan 23, 2023 3.63 3.91 3.62 3.89
603 NASDAQ GP Fri, Jan 20, 2023 3.45 3.60 3.45 3.55
602 NASDAQ GP Thu, Jan 19, 2023 3.57 3.70 3.43 3.47
601 NASDAQ GP Wed, Jan 18, 2023 3.98 4.23 3.44 3.70
600 NASDAQ GP Tue, Jan 17, 2023 3.46 4.20 3.42 3.94
599 NASDAQ GP Fri, Jan 13, 2023 2.65 3.15 2.60 3.12
598 NASDAQ GP Thu, Jan 12, 2023 2.80 2.80 2.65 2.72
597 NASDAQ GP Wed, Jan 11, 2023 2.27 2.78 2.25 2.70
596 NASDAQ GP Tue, Jan 10, 2023 2.10 2.30 2.00 2.25
595 NASDAQ GP Mon, Jan 9, 2023 1.82 2.12 1.81 2.09
594 NASDAQ GP Fri, Jan 6, 2023 1.83 1.83 1.76 1.81
593 NASDAQ GP Thu, Jan 5, 2023 1.90 1.90 1.76 1.81
592 NASDAQ GP Wed, Jan 4, 2023 1.77 1.89 1.75 1.86
591 NASDAQ GP Tue, Jan 3, 2023 1.76 1.79 1.72 1.76
590 NASDAQ GP Fri, Dec 30, 2022 1.73 1.74 1.67 1.73
589 NASDAQ GP Thu, Dec 29, 2022 1.77 1.78 1.71 1.73
588 NASDAQ GP Wed, Dec 28, 2022 1.90 1.90 1.74 1.74
587 NASDAQ GP Tue, Dec 27, 2022 1.93 1.94 1.83 1.84
586 NASDAQ GP Fri, Dec 23, 2022 1.96 1.98 1.92 1.93
585 NASDAQ GP Thu, Dec 22, 2022 2.02 2.02 1.94 1.95
584 NASDAQ GP Wed, Dec 21, 2022 2.04 2.05 2.00 2.04
583 NASDAQ GP Tue, Dec 20, 2022 2.02 2.06 2.01 2.01
582 NASDAQ GP Mon, Dec 19, 2022 2.13 2.13 2.00 2.02
581 NASDAQ GP Fri, Dec 16, 2022 2.18 2.18 2.12 2.15
580 NASDAQ GP Thu, Dec 15, 2022 2.15 2.24 2.12 2.17
579 NASDAQ GP Wed, Dec 14, 2022 2.22 2.27 2.16 2.20
578 NASDAQ GP Tue, Dec 13, 2022 2.25 2.33 2.16 2.22
577 NASDAQ GP Mon, Dec 12, 2022 2.26 2.26 2.21 2.22
576 NASDAQ GP Fri, Dec 9, 2022 2.24 2.30 2.20 2.25
575 NASDAQ GP Thu, Dec 8, 2022 2.23 2.27 2.20 2.27
574 NASDAQ GP Wed, Dec 7, 2022 2.20 2.26 2.20 2.21
573 NASDAQ GP Tue, Dec 6, 2022 2.25 2.25 2.15 2.23
572 NASDAQ GP Mon, Dec 5, 2022 2.34 2.34 2.22 2.25
571 NASDAQ GP Fri, Dec 2, 2022 2.26 2.31 2.22 2.29
570 NASDAQ GP Thu, Dec 1, 2022 2.30 2.40 2.23 2.25
569 NASDAQ GP Wed, Nov 30, 2022 2.19 2.25 2.15 2.25
568 NASDAQ GP Tue, Nov 29, 2022 2.22 2.23 2.15 2.16
567 NASDAQ GP Mon, Nov 28, 2022 2.26 2.33 2.17 2.22
566 NASDAQ GP Fri, Nov 25, 2022 2.25 2.34 2.25 2.30
565 NASDAQ GP Wed, Nov 23, 2022 2.37 2.37 2.20 2.29
564 NASDAQ GP Tue, Nov 22, 2022 2.33 2.42 2.22 2.29
563 NASDAQ GP Mon, Nov 21, 2022 2.48 2.50 2.27 2.34
562 NASDAQ GP Fri, Nov 18, 2022 2.59 2.66 2.50 2.54
561 NASDAQ GP Thu, Nov 17, 2022 2.63 2.65 2.51 2.57
560 NASDAQ GP Wed, Nov 16, 2022 2.62 2.68 2.56 2.66
559 NASDAQ GP Tue, Nov 15, 2022 2.75 2.88 2.58 2.64
558 NASDAQ GP Mon, Nov 14, 2022 2.77 2.77 2.51 2.68
557 NASDAQ GP Fri, Nov 11, 2022 2.43 2.67 2.38 2.66
556 NASDAQ GP Thu, Nov 10, 2022 2.28 2.37 2.20 2.37
555 NASDAQ GP Wed, Nov 9, 2022 2.26 2.27 2.10 2.12
554 NASDAQ GP Tue, Nov 8, 2022 2.45 2.45 2.22 2.27
553 NASDAQ GP Mon, Nov 7, 2022 2.53 2.72 2.40 2.43
552 NASDAQ GP Fri, Nov 4, 2022 2.60 2.65 2.44 2.53
551 NASDAQ GP Thu, Nov 3, 2022 2.45 2.59 2.37 2.55
550 NASDAQ GP Wed, Nov 2, 2022 2.64 2.64 2.44 2.46
549 NASDAQ GP Tue, Nov 1, 2022 2.69 2.87 2.55 2.65
548 NASDAQ GP Mon, Oct 31, 2022 2.45 2.62 2.39 2.56
547 NASDAQ GP Fri, Oct 28, 2022 2.44 2.45 2.34 2.40
546 NASDAQ GP Thu, Oct 27, 2022 2.49 2.70 2.41 2.44
545 NASDAQ GP Wed, Oct 26, 2022 2.08 2.89 2.08 2.53
544 NASDAQ GP Tue, Oct 25, 2022 2.05 2.08 1.99 2.05
543 NASDAQ GP Mon, Oct 24, 2022 2.01 2.11 1.98 2.00
542 NASDAQ GP Fri, Oct 21, 2022 1.95 2.00 1.92 1.98
541 NASDAQ GP Thu, Oct 20, 2022 2.00 2.00 1.91 1.92
540 NASDAQ GP Wed, Oct 19, 2022 2.00 2.05 1.94 1.98
539 NASDAQ GP Tue, Oct 18, 2022 2.02 2.05 1.97 1.99
538 NASDAQ GP Mon, Oct 17, 2022 2.11 2.11 1.97 2.00
537 NASDAQ GP Fri, Oct 14, 2022 2.05 2.06 1.98 2.00
536 NASDAQ GP Thu, Oct 13, 2022 2.10 2.13 2.01 2.04
535 NASDAQ GP Wed, Oct 12, 2022 2.15 2.24 2.12 2.15
534 NASDAQ GP Tue, Oct 11, 2022 2.27 2.30 2.17 2.20
533 NASDAQ GP Mon, Oct 10, 2022 2.36 2.41 2.26 2.30
532 NASDAQ GP Fri, Oct 7, 2022 2.49 2.49 2.29 2.39
531 NASDAQ GP Thu, Oct 6, 2022 2.43 2.47 2.30 2.46
530 NASDAQ GP Wed, Oct 5, 2022 2.41 2.47 2.27 2.40
529 NASDAQ GP Tue, Oct 4, 2022 2.42 2.47 2.38 2.45
528 NASDAQ GP Mon, Oct 3, 2022 2.43 2.43 2.29 2.39
527 NASDAQ GP Fri, Sep 30, 2022 2.26 2.38 2.23 2.33
526 NASDAQ GP Thu, Sep 29, 2022 2.37 2.39 2.19 2.26
525 NASDAQ GP Wed, Sep 28, 2022 2.39 2.47 2.35 2.42
524 NASDAQ GP Tue, Sep 27, 2022 2.39 2.47 2.32 2.35
523 NASDAQ GP Mon, Sep 26, 2022 2.48 2.57 2.32 2.32
522 NASDAQ GP Fri, Sep 23, 2022 2.57 2.57 2.42 2.46
521 NASDAQ GP Thu, Sep 22, 2022 2.70 2.71 2.50 2.54
520 NASDAQ GP Wed, Sep 21, 2022 2.77 2.89 2.69 2.70
519 NASDAQ GP Tue, Sep 20, 2022 2.86 2.91 2.69 2.76
518 NASDAQ GP Mon, Sep 19, 2022 3.00 3.05 2.88 2.92
517 NASDAQ GP Fri, Sep 16, 2022 3.20 3.20 2.97 3.00
516 NASDAQ GP Thu, Sep 15, 2022 3.10 3.32 3.10 3.20
515 NASDAQ GP Wed, Sep 14, 2022 3.21 3.27 3.07 3.16
514 NASDAQ GP Tue, Sep 13, 2022 3.19 3.39 3.16 3.21
513 NASDAQ GP Mon, Sep 12, 2022 3.25 3.36 3.23 3.33
512 NASDAQ GP Fri, Sep 9, 2022 3.17 3.25 3.17 3.23
511 NASDAQ GP Thu, Sep 8, 2022 3.11 3.15 3.01 3.15
510 NASDAQ GP Wed, Sep 7, 2022 3.07 3.15 3.03 3.11
509 NASDAQ GP Tue, Sep 6, 2022 3.11 3.11 2.96 3.04
508 NASDAQ GP Fri, Sep 2, 2022 3.08 3.10 2.95 3.06
507 NASDAQ GP Thu, Sep 1, 2022 3.10 3.10 2.93 3.03
506 NASDAQ GP Wed, Aug 31, 2022 3.16 3.19 3.02 3.06
505 NASDAQ GP Tue, Aug 30, 2022 3.13 3.13 3.01 3.13
504 NASDAQ GP Mon, Aug 29, 2022 3.16 3.16 3.06 3.09
503 NASDAQ GP Fri, Aug 26, 2022 3.34 3.34 3.10 3.13
502 NASDAQ GP Thu, Aug 25, 2022 3.31 3.32 3.21 3.29
501 NASDAQ GP Wed, Aug 24, 2022 3.24 3.38 3.19 3.26
500 NASDAQ GP Tue, Aug 23, 2022 3.11 3.28 3.11 3.26
499 NASDAQ GP Mon, Aug 22, 2022 3.10 3.19 3.04 3.11
498 NASDAQ GP Fri, Aug 19, 2022 3.29 3.29 3.09 3.15
497 NASDAQ GP Thu, Aug 18, 2022 3.47 3.48 3.30 3.33
496 NASDAQ GP Wed, Aug 17, 2022 3.50 3.50 3.35 3.46
495 NASDAQ GP Tue, Aug 16, 2022 3.60 3.60 3.38 3.55
494 NASDAQ GP Mon, Aug 15, 2022 3.75 3.76 3.50 3.53
493 NASDAQ GP Fri, Aug 12, 2022 3.40 3.85 3.38 3.75
492 NASDAQ GP Thu, Aug 11, 2022 3.40 3.44 3.27 3.40
491 NASDAQ GP Wed, Aug 10, 2022 3.38 3.41 3.25 3.30
490 NASDAQ GP Tue, Aug 9, 2022 3.38 3.44 3.16 3.22
489 NASDAQ GP Mon, Aug 8, 2022 3.30 3.58 3.28 3.43
488 NASDAQ GP Fri, Aug 5, 2022 3.23 3.32 3.13 3.28
487 NASDAQ GP Thu, Aug 4, 2022 3.18 3.30 3.15 3.25
486 NASDAQ GP Wed, Aug 3, 2022 3.08 3.20 3.07 3.16
485 NASDAQ GP Tue, Aug 2, 2022 3.10 3.12 3.00 3.05
484 NASDAQ GP Mon, Aug 1, 2022 3.17 3.17 2.95 3.07
483 NASDAQ GP Fri, Jul 29, 2022 3.30 3.30 3.09 3.15
482 NASDAQ GP Thu, Jul 28, 2022 3.17 3.34 3.07 3.15
481 NASDAQ GP Wed, Jul 27, 2022 3.32 3.43 3.08 3.12
480 NASDAQ GP Tue, Jul 26, 2022 3.63 3.63 3.21 3.26
479 NASDAQ GP Mon, Jul 25, 2022 3.58 3.77 3.52 3.68
478 NASDAQ GP Fri, Jul 22, 2022 4.02 4.08 3.62 3.62
477 NASDAQ GP Thu, Jul 21, 2022 3.92 4.18 3.90 4.06
476 NASDAQ GP Wed, Jul 20, 2022 3.49 3.92 3.49 3.81
475 NASDAQ GP Tue, Jul 19, 2022 3.31 3.52 3.30 3.36
474 NASDAQ GP Mon, Jul 18, 2022 3.31 3.40 3.27 3.27
473 NASDAQ GP Fri, Jul 15, 2022 3.28 3.33 3.11 3.28
472 NASDAQ GP Thu, Jul 14, 2022 3.37 3.37 3.16 3.19
471 NASDAQ GP Wed, Jul 13, 2022 3.28 3.42 3.28 3.31
470 NASDAQ GP Tue, Jul 12, 2022 3.40 3.48 3.26 3.37
469 NASDAQ GP Mon, Jul 11, 2022 3.50 3.50 3.25 3.39
468 NASDAQ GP Fri, Jul 8, 2022 3.30 3.52 3.25 3.38
467 NASDAQ GP Thu, Jul 7, 2022 3.29 3.43 3.22 3.33
466 NASDAQ GP Wed, Jul 6, 2022 3.40 3.52 3.18 3.23
465 NASDAQ GP Tue, Jul 5, 2022 3.29 3.45 3.13 3.44
464 NASDAQ GP Fri, Jul 1, 2022 3.30 3.49 3.12 3.12
463 NASDAQ GP Thu, Jun 30, 2022 3.38 3.46 3.28 3.30
462 NASDAQ GP Wed, Jun 29, 2022 3.44 3.47 3.31 3.46
461 NASDAQ GP Tue, Jun 28, 2022 3.66 3.68 3.41 3.44
460 NASDAQ GP Mon, Jun 27, 2022 3.82 3.89 3.65 3.65
459 NASDAQ GP Fri, Jun 24, 2022 3.79 3.96 3.70 3.87
458 NASDAQ GP Thu, Jun 23, 2022 3.52 3.85 3.42 3.72
457 NASDAQ GP Wed, Jun 22, 2022 3.38 3.61 3.38 3.51
456 NASDAQ GP Tue, Jun 21, 2022 3.54 3.65 3.42 3.49
455 NASDAQ GP Fri, Jun 17, 2022 3.30 3.73 3.30 3.41
454 NASDAQ GP Thu, Jun 16, 2022 3.40 3.47 3.16 3.34
453 NASDAQ GP Wed, Jun 15, 2022 3.28 3.48 3.28 3.39
452 NASDAQ GP Tue, Jun 14, 2022 3.51 3.59 3.24 3.27
451 NASDAQ GP Mon, Jun 13, 2022 3.71 3.73 3.37 3.50
450 NASDAQ GP Fri, Jun 10, 2022 4.01 4.07 3.84 3.92
449 NASDAQ GP Thu, Jun 9, 2022 4.07 4.10 3.93 4.02
448 NASDAQ GP Wed, Jun 8, 2022 4.15 4.28 4.09 4.14
447 NASDAQ GP Tue, Jun 7, 2022 4.22 4.35 4.08 4.20
446 NASDAQ GP Mon, Jun 6, 2022 4.39 4.39 4.09 4.26
445 NASDAQ GP Fri, Jun 3, 2022 4.15 4.50 4.08 4.17
444 NASDAQ GP Thu, Jun 2, 2022 4.30 4.31 4.00 4.23
443 NASDAQ GP Wed, Jun 1, 2022 4.45 4.49 4.07 4.10
442 NASDAQ GP Tue, May 31, 2022 4.76 4.82 4.33 4.34
441 NASDAQ GP Fri, May 27, 2022 4.04 4.58 4.03 4.50
440 NASDAQ GP Thu, May 26, 2022 4.05 4.08 3.97 4.01
439 NASDAQ GP Wed, May 25, 2022 3.89 4.02 3.84 4.01
438 NASDAQ GP Tue, May 24, 2022 4.00 4.19 3.81 3.91
437 NASDAQ GP Mon, May 23, 2022 4.00 4.15 3.88 4.00
436 NASDAQ GP Fri, May 20, 2022 4.00 4.10 3.81 3.99
435 NASDAQ GP Thu, May 19, 2022 4.00 4.14 3.94 4.00
434 NASDAQ GP Wed, May 18, 2022 3.99 4.15 3.91 4.00
433 NASDAQ GP Tue, May 17, 2022 4.11 4.28 3.90 4.01
432 NASDAQ GP Mon, May 16, 2022 4.78 4.78 3.92 3.92
431 NASDAQ GP Fri, May 13, 2022 4.40 4.93 4.38 4.62
430 NASDAQ GP Thu, May 12, 2022 3.99 4.60 3.91 4.29
429 NASDAQ GP Wed, May 11, 2022 4.36 4.65 4.08 4.08
428 NASDAQ GP Tue, May 10, 2022 4.66 4.72 4.25 4.43
427 NASDAQ GP Mon, May 9, 2022 5.35 5.37 4.61 4.65
426 NASDAQ GP Fri, May 6, 2022 5.85 5.93 5.44 5.51
425 NASDAQ GP Thu, May 5, 2022 6.28 6.28 5.75 5.99
424 NASDAQ GP Wed, May 4, 2022 5.74 6.24 5.71 6.14
423 NASDAQ GP Tue, May 3, 2022 6.06 6.06 5.70 5.79
422 NASDAQ GP Mon, May 2, 2022 6.18 6.18 5.84 5.98
421 NASDAQ GP Fri, Apr 29, 2022 6.25 6.66 6.10 6.10
420 NASDAQ GP Thu, Apr 28, 2022 6.02 6.30 5.79 6.27
419 NASDAQ GP Wed, Apr 27, 2022 6.12 6.28 5.88 6.01
418 NASDAQ GP Tue, Apr 26, 2022 6.56 6.56 6.05 6.09
417 NASDAQ GP Mon, Apr 25, 2022 6.40 6.67 6.32 6.62
416 NASDAQ GP Fri, Apr 22, 2022 6.76 6.81 6.42 6.59
415 NASDAQ GP Thu, Apr 21, 2022 7.25 7.31 6.56 6.67
414 NASDAQ GP Wed, Apr 20, 2022 7.52 7.52 7.13 7.17
413 NASDAQ GP Tue, Apr 19, 2022 7.12 7.51 7.07 7.47
412 NASDAQ GP Mon, Apr 18, 2022 7.50 7.71 7.13 7.21
411 NASDAQ GP Thu, Apr 14, 2022 7.67 7.82 7.30 7.50
410 NASDAQ GP Wed, Apr 13, 2022 7.74 7.93 7.58 7.73
409 NASDAQ GP Tue, Apr 12, 2022 7.98 8.27 7.44 7.63
408 NASDAQ GP Mon, Apr 11, 2022 8.27 8.39 7.65 7.73
407 NASDAQ GP Fri, Apr 8, 2022 8.30 8.54 8.16 8.41
406 NASDAQ GP Thu, Apr 7, 2022 9.07 9.07 8.22 8.33
405 NASDAQ GP Wed, Apr 6, 2022 8.77 9.05 8.34 8.96
404 NASDAQ GP Tue, Apr 5, 2022 9.32 9.34 8.10 8.93
403 NASDAQ GP Mon, Apr 4, 2022 8.20 9.22 8.15 9.05
402 NASDAQ GP Fri, Apr 1, 2022 7.17 8.14 7.10 8.00
401 NASDAQ GP Thu, Mar 31, 2022 7.00 7.00 6.77 6.85
400 NASDAQ GP Wed, Mar 30, 2022 7.08 7.13 6.90 6.99
399 NASDAQ GP Tue, Mar 29, 2022 7.14 7.33 7.02 7.08
398 NASDAQ GP Mon, Mar 28, 2022 7.08 7.19 6.81 7.05
397 NASDAQ GP Fri, Mar 25, 2022 7.37 7.43 6.73 6.92
396 NASDAQ GP Thu, Mar 24, 2022 6.69 7.32 6.65 7.18
395 NASDAQ GP Wed, Mar 23, 2022 6.33 6.64 6.15 6.54
394 NASDAQ GP Tue, Mar 22, 2022 6.05 6.50 6.00 6.39
393 NASDAQ GP Mon, Mar 21, 2022 6.00 6.12 5.80 5.95
392 NASDAQ GP Fri, Mar 18, 2022 5.78 6.13 5.78 5.94
391 NASDAQ GP Thu, Mar 17, 2022 5.76 6.06 5.60 5.84
390 NASDAQ GP Wed, Mar 16, 2022 5.51 5.76 5.30 5.74
389 NASDAQ GP Tue, Mar 15, 2022 5.39 5.54 5.15 5.24
388 NASDAQ GP Mon, Mar 14, 2022 5.81 5.89 5.34 5.40
387 NASDAQ GP Fri, Mar 11, 2022 6.12 6.13 5.70 5.76
386 NASDAQ GP Thu, Mar 10, 2022 6.12 6.25 5.82 6.09
385 NASDAQ GP Wed, Mar 9, 2022 6.11 6.45 6.04 6.32
384 NASDAQ GP Tue, Mar 8, 2022 5.58 6.23 5.58 6.03
383 NASDAQ GP Mon, Mar 7, 2022 5.85 6.10 5.55 5.57
382 NASDAQ GP Fri, Mar 4, 2022 6.17 6.19 5.75 5.85
381 NASDAQ GP Thu, Mar 3, 2022 6.40 6.45 6.10 6.26
380 NASDAQ GP Wed, Mar 2, 2022 6.62 6.67 6.20 6.37
379 NASDAQ GP Tue, Mar 1, 2022 6.20 6.71 5.86 6.50
378 NASDAQ GP Mon, Feb 28, 2022 6.14 6.42 5.92 6.11
377 NASDAQ GP Fri, Feb 25, 2022 5.89 6.18 5.72 6.13
376 NASDAQ GP Thu, Feb 24, 2022 5.30 5.86 5.21 5.82
375 NASDAQ GP Wed, Feb 23, 2022 5.75 5.95 5.56 5.66
374 NASDAQ GP Tue, Feb 22, 2022 6.29 6.29 5.70 5.72
373 NASDAQ GP Fri, Feb 18, 2022 6.33 6.48 6.02 6.34
372 NASDAQ GP Thu, Feb 17, 2022 6.54 6.54 6.18 6.33
371 NASDAQ GP Wed, Feb 16, 2022 6.33 6.83 6.31 6.60
370 NASDAQ GP Tue, Feb 15, 2022 6.50 6.62 6.37 6.43
369 NASDAQ GP Mon, Feb 14, 2022 6.40 6.46 5.99 6.06
368 NASDAQ GP Fri, Feb 11, 2022 6.67 6.88 6.46 6.50
367 NASDAQ GP Thu, Feb 10, 2022 6.25 6.87 6.20 6.57
366 NASDAQ GP Wed, Feb 9, 2022 6.30 6.53 6.27 6.51
365 NASDAQ GP Tue, Feb 8, 2022 6.13 6.24 5.94 6.24
364 NASDAQ GP Mon, Feb 7, 2022 6.03 6.42 5.99 6.05
363 NASDAQ GP Fri, Feb 4, 2022 5.81 6.20 5.76 5.94
362 NASDAQ GP Thu, Feb 3, 2022 6.16 6.26 5.75 5.87
361 NASDAQ GP Wed, Feb 2, 2022 7.06 7.14 6.05 6.27
360 NASDAQ GP Tue, Feb 1, 2022 5.81 6.97 5.65 6.82
359 NASDAQ GP Mon, Jan 31, 2022 5.25 5.68 5.25 5.64
358 NASDAQ GP Fri, Jan 28, 2022 5.04 5.31 4.93 5.12
357 NASDAQ GP Thu, Jan 27, 2022 5.37 5.37 4.95 5.02
356 NASDAQ GP Wed, Jan 26, 2022 5.42 5.55 5.16 5.21
355 NASDAQ GP Tue, Jan 25, 2022 5.08 5.25 4.95 5.10
354 NASDAQ GP Mon, Jan 24, 2022 5.50 5.63 4.91 5.20
353 NASDAQ GP Fri, Jan 21, 2022 6.16 6.25 5.73 5.77
352 NASDAQ GP Thu, Jan 20, 2022 6.55 6.90 6.25 6.30
351 NASDAQ GP Wed, Jan 19, 2022 7.00 7.00 6.31 6.53
350 NASDAQ GP Tue, Jan 18, 2022 7.07 7.33 6.83 6.87
349 NASDAQ GP Fri, Jan 14, 2022 6.99 7.18 6.64 6.96
348 NASDAQ GP Thu, Jan 13, 2022 7.37 7.47 7.01 7.03
347 NASDAQ GP Wed, Jan 12, 2022 7.43 7.72 7.27 7.30
346 NASDAQ GP Tue, Jan 11, 2022 7.36 7.64 7.19 7.39
345 NASDAQ GP Mon, Jan 10, 2022 7.78 7.78 7.17 7.29
344 NASDAQ GP Fri, Jan 7, 2022 7.83 8.14 7.69 7.82
343 NASDAQ GP Thu, Jan 6, 2022 8.00 8.19 7.64 7.87
342 NASDAQ GP Wed, Jan 5, 2022 8.31 8.47 8.00 8.03
341 NASDAQ GP Tue, Jan 4, 2022 9.21 9.42 8.30 8.36
340 NASDAQ GP Mon, Jan 3, 2022 9.65 9.72 8.91 9.29
339 NASDAQ GP Fri, Dec 31, 2021 9.15 9.82 8.89 9.48
338 NASDAQ GP Thu, Dec 30, 2021 7.92 9.14 7.92 8.91
337 NASDAQ GP Wed, Dec 29, 2021 8.02 8.49 7.76 7.88
336 NASDAQ GP Tue, Dec 28, 2021 8.55 8.64 7.92 8.11
335 NASDAQ GP Mon, Dec 27, 2021 8.99 9.22 8.50 8.53
334 NASDAQ GP Thu, Dec 23, 2021 10.22 10.30 8.51 8.86
333 NASDAQ GP Wed, Dec 22, 2021 11.41 11.61 10.20 10.20
332 NASDAQ GP Tue, Dec 21, 2021 10.99 11.69 10.99 11.55
331 NASDAQ GP Mon, Dec 20, 2021 10.00 11.07 9.81 10.75
330 NASDAQ GP Fri, Dec 17, 2021 11.10 11.11 10.27 10.35
329 NASDAQ GP Thu, Dec 16, 2021 12.26 12.46 11.26 11.26
328 NASDAQ GP Wed, Dec 15, 2021 11.67 12.04 11.19 12.00
327 NASDAQ GP Tue, Dec 14, 2021 12.00 12.20 11.31 11.79
326 NASDAQ GP Mon, Dec 13, 2021 12.79 12.79 12.12 12.23
325 NASDAQ GP Fri, Dec 10, 2021 12.52 13.08 12.46 12.88
324 NASDAQ GP Thu, Dec 9, 2021 12.76 13.05 12.53 12.61
323 NASDAQ GP Wed, Dec 8, 2021 12.50 13.29 12.42 12.87
322 NASDAQ GP Tue, Dec 7, 2021 12.00 13.12 11.94 12.44
321 NASDAQ GP Mon, Dec 6, 2021 12.33 12.42 11.71 11.78
320 NASDAQ GP Fri, Dec 3, 2021 12.95 13.01 12.25 12.48
319 NASDAQ GP Thu, Dec 2, 2021 12.86 13.40 12.55 12.96
318 NASDAQ GP Wed, Dec 1, 2021 13.48 13.61 12.80 12.95
317 NASDAQ GP Tue, Nov 30, 2021 13.44 13.73 13.08 13.49
316 NASDAQ GP Mon, Nov 29, 2021 13.79 13.85 12.87 13.67
315 NASDAQ GP Fri, Nov 26, 2021 13.33 13.44 12.97 13.14
314 NASDAQ GP Wed, Nov 24, 2021 13.43 14.03 13.38 13.74
313 NASDAQ GP Tue, Nov 23, 2021 14.29 14.35 13.51 13.76
312 NASDAQ GP Mon, Nov 22, 2021 14.08 14.55 13.45 14.45
311 NASDAQ GP Fri, Nov 19, 2021 13.71 14.10 13.36 13.86
310 NASDAQ GP Thu, Nov 18, 2021 15.01 15.13 13.58 13.71
309 NASDAQ GP Wed, Nov 17, 2021 14.67 15.12 14.56 15.08
308 NASDAQ GP Tue, Nov 16, 2021 14.23 14.92 13.79 14.68
307 NASDAQ GP Mon, Nov 15, 2021 14.01 14.81 13.91 13.96
306 NASDAQ GP Fri, Nov 12, 2021 14.80 14.80 13.71 14.62
305 NASDAQ GP Thu, Nov 11, 2021 14.58 14.80 14.25 14.43
304 NASDAQ GP Wed, Nov 10, 2021 15.52 15.53 14.07 14.34
303 NASDAQ GP Tue, Nov 9, 2021 16.21 16.45 15.11 15.45
302 NASDAQ GP Mon, Nov 8, 2021 15.00 16.05 14.71 16.05
301 NASDAQ GP Fri, Nov 5, 2021 14.53 14.53 14.01 14.31
300 NASDAQ GP Thu, Nov 4, 2021 14.87 15.00 14.24 14.44
299 NASDAQ GP Wed, Nov 3, 2021 14.47 14.85 14.41 14.85
298 NASDAQ GP Tue, Nov 2, 2021 14.66 14.69 14.13 14.61
297 NASDAQ GP Mon, Nov 1, 2021 14.25 14.76 14.03 14.55
296 NASDAQ GP Fri, Oct 29, 2021 13.71 14.39 13.71 14.32
295 NASDAQ GP Thu, Oct 28, 2021 13.00 14.31 13.00 14.26
294 NASDAQ GP Wed, Oct 27, 2021 13.15 13.52 13.00 13.01
293 NASDAQ GP Tue, Oct 26, 2021 13.65 13.76 13.01 13.14
292 NASDAQ GP Mon, Oct 25, 2021 13.32 13.69 12.91 13.62
291 NASDAQ GP Fri, Oct 22, 2021 13.73 13.73 13.17 13.40
290 NASDAQ GP Thu, Oct 21, 2021 13.60 13.79 13.45 13.67
289 NASDAQ GP Wed, Oct 20, 2021 13.70 13.85 13.40 13.70
288 NASDAQ GP Tue, Oct 19, 2021 13.33 13.71 13.21 13.67
287 NASDAQ GP Mon, Oct 18, 2021 13.75 13.75 13.22 13.36
286 NASDAQ GP Fri, Oct 15, 2021 14.00 14.16 13.72 13.87
285 NASDAQ GP Thu, Oct 14, 2021 13.87 14.00 13.57 13.82
284 NASDAQ GP Wed, Oct 13, 2021 13.50 13.92 13.26 13.87
283 NASDAQ GP Tue, Oct 12, 2021 13.26 13.54 12.77 13.48
282 NASDAQ GP Mon, Oct 11, 2021 12.82 13.14 12.68 12.81
281 NASDAQ GP Fri, Oct 8, 2021 12.84 13.10 12.54 12.80
280 NASDAQ GP Thu, Oct 7, 2021 13.10 13.23 12.70 12.78
279 NASDAQ GP Wed, Oct 6, 2021 13.28 13.55 12.84 12.98
278 NASDAQ GP Tue, Oct 5, 2021 13.81 14.00 13.34 13.53
277 NASDAQ GP Mon, Oct 4, 2021 14.58 14.58 13.54 13.86
276 NASDAQ GP Fri, Oct 1, 2021 14.77 14.96 14.01 14.46
275 NASDAQ GP Thu, Sep 30, 2021 14.27 15.06 14.20 14.88
274 NASDAQ GP Wed, Sep 29, 2021 14.13 14.73 13.74 14.39
273 NASDAQ GP Tue, Sep 28, 2021 14.99 15.30 13.87 14.06
272 NASDAQ GP Mon, Sep 27, 2021 15.00 15.43 14.60 15.04
271 NASDAQ GP Fri, Sep 24, 2021 14.25 14.90 14.25 14.84
270 NASDAQ GP Thu, Sep 23, 2021 14.29 14.97 14.03 14.25
269 NASDAQ GP Wed, Sep 22, 2021 13.60 14.44 13.60 13.80
268 NASDAQ GP Tue, Sep 21, 2021 13.46 13.80 12.94 13.62
267 NASDAQ GP Mon, Sep 20, 2021 13.82 13.82 12.87 13.49
266 NASDAQ GP Fri, Sep 17, 2021 13.46 14.00 12.52 14.00
265 NASDAQ GP Thu, Sep 16, 2021 13.30 13.81 13.24 13.46
264 NASDAQ GP Wed, Sep 15, 2021 12.92 13.48 12.75 13.40
263 NASDAQ GP Tue, Sep 14, 2021 13.10 13.26 12.66 12.73
262 NASDAQ GP Mon, Sep 13, 2021 13.24 13.48 12.70 13.12
261 NASDAQ GP Fri, Sep 10, 2021 13.05 13.62 13.02 13.18
260 NASDAQ GP Thu, Sep 9, 2021 13.06 13.46 12.78 13.05
259 NASDAQ GP Wed, Sep 8, 2021 13.35 13.35 12.69 13.19
258 NASDAQ GP Tue, Sep 7, 2021 13.28 13.62 13.10 13.44
257 NASDAQ GP Fri, Sep 3, 2021 13.84 13.93 13.24 13.31
256 NASDAQ GP Thu, Sep 2, 2021 13.64 14.15 13.57 13.92
255 NASDAQ GP Wed, Sep 1, 2021 13.83 14.18 13.50 13.57
254 NASDAQ GP Tue, Aug 31, 2021 13.57 14.17 13.43 13.75
253 NASDAQ GP Mon, Aug 30, 2021 13.60 13.69 13.11 13.62
252 NASDAQ GP Fri, Aug 27, 2021 13.11 13.68 13.11 13.54
251 NASDAQ GP Thu, Aug 26, 2021 13.08 13.40 13.05 13.09
250 NASDAQ GP Wed, Aug 25, 2021 13.77 13.85 13.09 13.09
249 NASDAQ GP Tue, Aug 24, 2021 13.14 13.83 13.13 13.70
248 NASDAQ GP Mon, Aug 23, 2021 13.03 13.28 12.89 13.02
247 NASDAQ GP Fri, Aug 20, 2021 12.35 12.84 12.35 12.75
246 NASDAQ GP Thu, Aug 19, 2021 13.20 13.20 12.08 12.30
245 NASDAQ GP Wed, Aug 18, 2021 13.65 13.89 13.33 13.44
244 NASDAQ GP Tue, Aug 17, 2021 13.90 14.17 13.14 13.65
243 NASDAQ GP Mon, Aug 16, 2021 15.33 15.33 13.90 14.08
242 NASDAQ GP Fri, Aug 13, 2021 15.79 16.00 15.11 15.26
241 NASDAQ GP Thu, Aug 12, 2021 15.75 16.15 15.37 15.60
240 NASDAQ GP Wed, Aug 11, 2021 17.33 17.33 15.33 15.33
239 NASDAQ GP Tue, Aug 10, 2021 16.98 17.49 16.98 17.18
238 NASDAQ GP Mon, Aug 9, 2021 16.93 17.23 16.64 16.91
237 NASDAQ GP Fri, Aug 6, 2021 17.57 17.57 16.81 16.93
236 NASDAQ GP Thu, Aug 5, 2021 17.35 17.66 17.10 17.31
235 NASDAQ GP Wed, Aug 4, 2021 17.00 17.62 17.00 17.43
234 NASDAQ GP Tue, Aug 3, 2021 17.45 17.54 16.71 17.13
233 NASDAQ GP Mon, Aug 2, 2021 17.22 17.84 17.22 17.41
232 NASDAQ GP Fri, Jul 30, 2021 17.36 17.74 16.96 17.11
231 NASDAQ GP Thu, Jul 29, 2021 18.00 18.00 17.34 17.60
230 NASDAQ GP Wed, Jul 28, 2021 18.07 18.30 17.46 17.79
229 NASDAQ GP Tue, Jul 27, 2021 17.46 17.98 16.89 17.86
228 NASDAQ GP Mon, Jul 26, 2021 17.43 18.00 17.33 17.82
227 NASDAQ GP Fri, Jul 23, 2021 17.65 17.87 17.32 17.51
226 NASDAQ GP Thu, Jul 22, 2021 17.85 17.98 17.60 17.69
225 NASDAQ GP Wed, Jul 21, 2021 17.03 18.05 16.90 17.98
224 NASDAQ GP Tue, Jul 20, 2021 15.53 17.29 15.33 16.76
223 NASDAQ GP Mon, Jul 19, 2021 16.00 16.38 15.40 15.53
222 NASDAQ GP Fri, Jul 16, 2021 17.38 17.70 16.65 16.66
221 NASDAQ GP Thu, Jul 15, 2021 16.76 17.86 16.75 17.83
220 NASDAQ GP Wed, Jul 14, 2021 18.09 18.29 16.80 17.06
219 NASDAQ GP Tue, Jul 13, 2021 18.21 18.37 17.63 18.26
218 NASDAQ GP Mon, Jul 12, 2021 17.77 18.52 17.29 18.48
217 NASDAQ GP Fri, Jul 9, 2021 17.16 17.75 16.70 17.75
216 NASDAQ GP Thu, Jul 8, 2021 16.63 17.06 16.12 16.89
215 NASDAQ GP Wed, Jul 7, 2021 18.26 18.84 16.87 17.35
214 NASDAQ GP Tue, Jul 6, 2021 19.15 19.30 18.08 18.26
213 NASDAQ GP Fri, Jul 2, 2021 18.50 18.98 17.70 18.41
212 NASDAQ GP Thu, Jul 1, 2021 19.60 19.95 18.11 18.25
211 NASDAQ GP Wed, Jun 30, 2021 20.85 21.43 18.92 19.63
210 NASDAQ GP Tue, Jun 29, 2021 18.61 20.85 18.51 20.77
209 NASDAQ GP Mon, Jun 28, 2021 18.00 18.67 17.69 18.64
208 NASDAQ GP Fri, Jun 25, 2021 18.00 18.21 17.28 18.00
207 NASDAQ GP Thu, Jun 24, 2021 18.76 18.90 17.73 17.92
206 NASDAQ GP Wed, Jun 23, 2021 18.28 19.17 18.27 18.36
205 NASDAQ GP Tue, Jun 22, 2021 18.56 18.78 17.61 18.13
204 NASDAQ GP Mon, Jun 21, 2021 19.54 19.90 18.01 18.58
203 NASDAQ GP Fri, Jun 18, 2021 18.89 19.87 18.20 19.60
202 NASDAQ GP Thu, Jun 17, 2021 18.69 19.45 18.66 19.36
201 NASDAQ GP Wed, Jun 16, 2021 17.65 18.74 17.60 18.74
200 NASDAQ GP Tue, Jun 15, 2021 17.96 18.12 16.90 17.67
199 NASDAQ GP Mon, Jun 14, 2021 17.56 18.08 17.53 17.95
198 NASDAQ GP Fri, Jun 11, 2021 17.32 17.44 17.06 17.38
197 NASDAQ GP Thu, Jun 10, 2021 17.93 18.16 16.80 17.03
196 NASDAQ GP Wed, Jun 9, 2021 18.40 18.77 17.41 17.74
195 NASDAQ GP Tue, Jun 8, 2021 17.54 18.48 17.24 18.39
194 NASDAQ GP Mon, Jun 7, 2021 17.31 17.38 16.85 17.23
193 NASDAQ GP Fri, Jun 4, 2021 17.14 17.45 16.90 17.12
192 NASDAQ GP Thu, Jun 3, 2021 17.48 17.91 16.81 17.04
191 NASDAQ GP Wed, Jun 2, 2021 17.10 17.57 16.87 17.43
190 NASDAQ GP Tue, Jun 1, 2021 16.65 17.11 16.65 17.09
189 NASDAQ GP Fri, May 28, 2021 16.89 17.07 16.38 16.47
188 NASDAQ GP Thu, May 27, 2021 16.65 16.97 16.30 16.97
187 NASDAQ GP Wed, May 26, 2021 16.29 16.75 16.12 16.39
186 NASDAQ GP Tue, May 25, 2021 16.15 16.87 16.04 16.12
185 NASDAQ GP Mon, May 24, 2021 16.75 17.06 15.92 16.01
184 NASDAQ GP Fri, May 21, 2021 16.35 16.78 15.90 16.67
183 NASDAQ GP Thu, May 20, 2021 16.13 16.44 15.74 16.07
182 NASDAQ GP Wed, May 19, 2021 15.70 16.08 15.31 15.88
181 NASDAQ GP Tue, May 18, 2021 16.06 16.32 15.53 16.21
180 NASDAQ GP Mon, May 17, 2021 14.87 16.21 14.87 16.07
179 NASDAQ GP Fri, May 14, 2021 14.75 15.38 14.72 15.12
178 NASDAQ GP Thu, May 13, 2021 14.86 15.55 14.40 14.48
177 NASDAQ GP Wed, May 12, 2021 15.56 15.59 14.71 14.84
176 NASDAQ GP Tue, May 11, 2021 15.00 16.25 14.50 16.13
175 NASDAQ GP Mon, May 10, 2021 16.36 16.36 15.30 15.35
174 NASDAQ GP Fri, May 7, 2021 16.47 17.13 16.11 16.45
173 NASDAQ GP Thu, May 6, 2021 16.70 16.78 15.98 16.17
172 NASDAQ GP Wed, May 5, 2021 17.81 17.89 16.80 16.91
171 NASDAQ GP Tue, May 4, 2021 17.34 17.78 16.68 17.13
170 NASDAQ GP Mon, May 3, 2021 18.42 18.48 17.69 17.77
169 NASDAQ GP Fri, Apr 30, 2021 18.74 19.00 17.51 18.24
168 NASDAQ GP Thu, Apr 29, 2021 19.56 19.58 18.61 19.01
167 NASDAQ GP Wed, Apr 28, 2021 19.03 19.39 18.98 19.25
166 NASDAQ GP Tue, Apr 27, 2021 20.11 20.20 18.99 19.33
165 NASDAQ GP Mon, Apr 26, 2021 19.67 20.10 18.80 19.89
164 NASDAQ GP Fri, Apr 23, 2021 18.62 19.59 18.21 19.58
163 NASDAQ GP Thu, Apr 22, 2021 19.10 19.67 17.70 18.17
162 NASDAQ GP Wed, Apr 21, 2021 17.00 18.98 16.71 18.98
161 NASDAQ GP Tue, Apr 20, 2021 17.81 17.81 16.60 16.95
160 NASDAQ GP Mon, Apr 19, 2021 17.80 18.43 17.18 17.95
159 NASDAQ GP Fri, Apr 16, 2021 19.30 19.50 17.80 18.16
158 NASDAQ GP Thu, Apr 15, 2021 20.18 20.27 18.63 19.14
157 NASDAQ GP Wed, Apr 14, 2021 20.73 21.26 20.02 20.02
156 NASDAQ GP Tue, Apr 13, 2021 19.67 21.25 19.56 21.10
155 NASDAQ GP Mon, Apr 12, 2021 21.14 21.19 19.43 19.82
154 NASDAQ GP Fri, Apr 9, 2021 21.22 21.55 20.89 21.31
153 NASDAQ GP Thu, Apr 8, 2021 21.45 21.86 21.16 21.27
152 NASDAQ GP Wed, Apr 7, 2021 21.35 21.77 20.69 21.28
151 NASDAQ GP Tue, Apr 6, 2021 21.93 22.02 21.31 21.61
150 NASDAQ GP Mon, Apr 5, 2021 23.69 23.75 21.86 21.86
149 NASDAQ GP Thu, Apr 1, 2021 25.80 25.89 22.70 23.23
148 NASDAQ GP Wed, Mar 31, 2021 22.91 25.29 22.60 24.87
147 NASDAQ GP Tue, Mar 30, 2021 18.10 22.69 18.10 21.85
146 NASDAQ GP Mon, Mar 29, 2021 19.20 19.50 18.05 18.30
145 NASDAQ GP Fri, Mar 26, 2021 20.27 20.76 18.05 19.62
144 NASDAQ GP Thu, Mar 25, 2021 20.09 21.60 19.35 19.97
143 NASDAQ GP Wed, Mar 24, 2021 23.82 24.00 20.22 20.26
142 NASDAQ GP Tue, Mar 23, 2021 26.07 26.09 23.43 23.64
141 NASDAQ GP Mon, Mar 22, 2021 27.18 27.47 25.89 26.16
140 NASDAQ GP Fri, Mar 19, 2021 25.53 27.18 24.61 26.91
139 NASDAQ GP Thu, Mar 18, 2021 26.64 27.36 25.16 25.20
138 NASDAQ GP Wed, Mar 17, 2021 26.55 28.10 26.04 27.41
137 NASDAQ GP Tue, Mar 16, 2021 28.62 28.65 26.90 27.21
136 NASDAQ GP Mon, Mar 15, 2021 26.98 28.78 26.81 28.27
135 NASDAQ GP Fri, Mar 12, 2021 26.77 26.99 26.15 26.80
134 NASDAQ GP Thu, Mar 11, 2021 26.30 27.43 26.17 27.35
133 NASDAQ GP Wed, Mar 10, 2021 25.00 26.20 24.80 25.72
132 NASDAQ GP Tue, Mar 9, 2021 22.22 24.34 22.16 24.10
131 NASDAQ GP Mon, Mar 8, 2021 22.46 23.13 21.35 21.63
130 NASDAQ GP Fri, Mar 5, 2021 23.06 23.64 19.29 22.32
129 NASDAQ GP Thu, Mar 4, 2021 24.87 25.36 21.65 23.26
128 NASDAQ GP Wed, Mar 3, 2021 25.09 25.72 24.31 24.98
127 NASDAQ GP Tue, Mar 2, 2021 24.95 25.70 24.25 25.24
126 NASDAQ GP Mon, Mar 1, 2021 24.85 25.77 24.50 25.12
125 NASDAQ GP Fri, Feb 26, 2021 24.18 24.78 22.51 24.38
124 NASDAQ GP Thu, Feb 25, 2021 26.51 27.39 23.50 24.60
123 NASDAQ GP Wed, Feb 24, 2021 25.50 26.73 25.02 26.29
122 NASDAQ GP Tue, Feb 23, 2021 24.50 25.38 21.37 24.70
121 NASDAQ GP Mon, Feb 22, 2021 28.67 29.19 25.93 26.20
120 NASDAQ GP Fri, Feb 19, 2021 28.81 30.20 28.50 29.28
119 NASDAQ GP Thu, Feb 18, 2021 28.92 29.25 27.19 28.70
118 NASDAQ GP Wed, Feb 17, 2021 30.30 30.30 28.53 29.50
117 NASDAQ GP Tue, Feb 16, 2021 31.82 31.90 29.55 30.15
116 NASDAQ GP Fri, Feb 12, 2021 32.10 32.50 29.64 30.84
115 NASDAQ GP Thu, Feb 11, 2021 29.72 29.90 28.40 28.52
114 NASDAQ GP Wed, Feb 10, 2021 30.31 30.96 29.13 29.91
113 NASDAQ GP Tue, Feb 9, 2021 30.33 31.20 29.70 30.31
112 NASDAQ GP Mon, Feb 8, 2021 30.38 30.73 28.90 30.73
111 NASDAQ GP Fri, Feb 5, 2021 31.28 33.83 28.20 28.49
110 NASDAQ GP Thu, Feb 4, 2021 30.10 30.72 29.06 30.51
109 NASDAQ GP Wed, Feb 3, 2021 30.50 30.75 29.28 29.91
108 NASDAQ GP Tue, Feb 2, 2021 30.45 31.35 29.77 30.40
107 NASDAQ GP Mon, Feb 1, 2021 30.05 30.47 28.50 30.47
106 NASDAQ GP Fri, Jan 29, 2021 29.50 30.85 28.50 28.79
105 NASDAQ GP Thu, Jan 28, 2021 28.00 29.73 27.92 29.54
104 NASDAQ GP Wed, Jan 27, 2021 29.51 29.79 27.11 27.35
103 NASDAQ GP Tue, Jan 26, 2021 31.63 31.63 29.20 30.33
102 NASDAQ GP Mon, Jan 25, 2021 31.10 32.90 28.17 30.25
101 NASDAQ GP Fri, Jan 22, 2021 29.49 30.82 29.00 30.21
100 NASDAQ GP Thu, Jan 21, 2021 30.00 30.59 28.05 30.38
99 NASDAQ GP Wed, Jan 20, 2021 28.83 31.01 27.62 30.65
98 NASDAQ GP Tue, Jan 19, 2021 29.33 29.63 27.80 28.88
97 NASDAQ GP Fri, Jan 15, 2021 30.25 30.59 28.33 29.63
96 NASDAQ GP Thu, Jan 14, 2021 31.65 31.95 29.85 30.60
95 NASDAQ GP Wed, Jan 13, 2021 29.50 31.46 29.03 30.74
94 NASDAQ GP Tue, Jan 12, 2021 30.34 30.70 27.31 29.33
93 NASDAQ GP Mon, Jan 11, 2021 30.00 31.19 29.73 30.10
92 NASDAQ GP Fri, Jan 8, 2021 32.64 32.91 29.83 30.92
91 NASDAQ GP Thu, Jan 7, 2021 32.49 32.91 31.25 32.41
90 NASDAQ GP Wed, Jan 6, 2021 29.90 34.45 29.50 31.00
89 NASDAQ GP Tue, Jan 5, 2021 30.00 31.40 28.05 29.91
88 NASDAQ GP Mon, Jan 4, 2021 28.52 32.18 28.51 30.50
87 NASDAQ GP Thu, Dec 31, 2020 29.21 29.45 26.72 29.11
86 NASDAQ GP Wed, Dec 30, 2020 26.60 29.92 26.00 29.62
85 NASDAQ GP Tue, Dec 29, 2020 26.39 26.51 23.72 25.80
84 NASDAQ GP Mon, Dec 28, 2020 23.33 30.29 23.33 28.75
83 NASDAQ GP Thu, Dec 24, 2020 23.65 23.66 22.02 22.69
82 NASDAQ GP Wed, Dec 23, 2020 21.22 24.71 20.71 22.95
81 NASDAQ GP Tue, Dec 22, 2020 20.70 22.20 19.71 20.64
80 NASDAQ GP Mon, Dec 21, 2020 18.72 21.19 18.54 20.16
79 NASDAQ GP Fri, Dec 18, 2020 18.94 19.00 17.95 19.00
78 NASDAQ GP Thu, Dec 17, 2020 17.95 19.16 17.50 17.80
77 NASDAQ GP Wed, Dec 16, 2020 18.11 18.50 17.71 18.01
76 NASDAQ GP Tue, Dec 15, 2020 17.65 18.50 17.18 18.50
75 NASDAQ GP Mon, Dec 14, 2020 18.41 18.77 17.06 17.34
74 NASDAQ GP Fri, Dec 11, 2020 18.50 19.45 18.16 18.27
73 NASDAQ GP Thu, Dec 10, 2020 19.00 19.93 18.41 19.13
72 NASDAQ GP Wed, Dec 9, 2020 20.45 21.62 18.35 19.51
71 NASDAQ GP Tue, Dec 8, 2020 18.39 22.23 17.15 21.99
70 NASDAQ GP Mon, Dec 7, 2020 18.14 19.32 17.39 18.33
69 NASDAQ GP Fri, Dec 4, 2020 19.20 19.31 18.03 18.55
68 NASDAQ GP Thu, Dec 3, 2020 19.80 20.60 18.33 19.14
67 NASDAQ GP Wed, Dec 2, 2020 17.80 20.77 16.51 19.57
66 NASDAQ GP Tue, Dec 1, 2020 22.31 22.37 18.28 18.55
65 NASDAQ GP Mon, Nov 30, 2020 24.30 24.30 20.70 22.07
64 NASDAQ GP Fri, Nov 27, 2020 27.36 28.65 25.00 25.27
63 NASDAQ GP Wed, Nov 25, 2020 23.78 28.39 23.00 26.43
62 NASDAQ GP Tue, Nov 24, 2020 32.37 32.50 23.30 25.77
61 NASDAQ GP Mon, Nov 23, 2020 24.62 28.65 24.40 28.20
60 NASDAQ GP Fri, Nov 20, 2020 19.65 23.11 19.57 22.04
59 NASDAQ GP Thu, Nov 19, 2020 19.10 21.32 18.00 18.95
58 NASDAQ GP Wed, Nov 18, 2020 16.90 20.10 16.77 18.69
57 NASDAQ GP Tue, Nov 17, 2020 15.99 16.78 15.10 16.57
56 NASDAQ GP Mon, Nov 16, 2020 14.30 16.89 13.70 16.89
55 NASDAQ GP Fri, Nov 13, 2020 10.25 13.00 9.77 12.60
54 NASDAQ GP Thu, Nov 12, 2020 10.27 10.89 10.00 10.53
53 NASDAQ GP Wed, Nov 11, 2020 9.38 10.87 9.33 10.10
52 NASDAQ GP Tue, Nov 10, 2020 10.36 10.53 9.02 9.16
51 NASDAQ GP Mon, Nov 9, 2020 10.60 10.96 10.16 10.36
50 NASDAQ GP Fri, Nov 6, 2020 10.32 10.85 10.05 10.16
49 NASDAQ GP Thu, Nov 5, 2020 9.21 10.81 9.11 10.44
48 NASDAQ GP Wed, Nov 4, 2020 9.38 9.45 8.76 9.11
47 NASDAQ GP Tue, Nov 3, 2020 9.49 9.58 8.65 9.29
46 NASDAQ GP Mon, Nov 2, 2020 9.48 9.52 8.73 9.36
45 NASDAQ GP Fri, Oct 30, 2020 9.11 9.34 8.62 8.99
44 NASDAQ GP Thu, Oct 29, 2020 8.25 9.18 8.22 9.09
43 NASDAQ GP Wed, Oct 28, 2020 8.80 8.99 8.30 8.34
42 NASDAQ GP Tue, Oct 27, 2020 9.27 9.45 9.09 9.15
41 NASDAQ GP Mon, Oct 26, 2020 9.93 9.99 8.95 9.32
40 NASDAQ GP Fri, Oct 23, 2020 9.95 10.34 9.71 9.84
39 NASDAQ GP Thu, Oct 22, 2020 9.50 9.95 8.80 9.71
38 NASDAQ GP Wed, Oct 21, 2020 10.29 10.40 9.89 10.00
37 NASDAQ GP Tue, Oct 20, 2020 10.92 10.92 10.50 10.62
36 NASDAQ GP Mon, Oct 19, 2020 11.20 11.30 10.69 10.92
35 NASDAQ GP Fri, Oct 16, 2020 11.45 11.70 11.05 11.18
34 NASDAQ GP Thu, Oct 15, 2020 11.50 11.50 11.07 11.48
33 NASDAQ GP Wed, Oct 14, 2020 12.16 12.32 11.62 11.86
32 NASDAQ GP Tue, Oct 13, 2020 12.94 12.99 12.21 12.38
31 NASDAQ GP Mon, Oct 12, 2020 13.45 13.74 12.50 12.61
30 NASDAQ GP Fri, Oct 9, 2020 13.00 13.50 12.89 13.38
29 NASDAQ GP Thu, Oct 8, 2020 13.22 13.25 12.52 12.78
28 NASDAQ GP Wed, Oct 7, 2020 12.60 13.00 12.11 12.89
27 NASDAQ GP Tue, Oct 6, 2020 13.15 13.75 12.25 12.50
26 NASDAQ GP Mon, Oct 5, 2020 12.60 13.20 12.35 12.96
25 NASDAQ GP Fri, Oct 2, 2020 12.00 12.96 11.80 12.31
24 NASDAQ GP Thu, Oct 1, 2020 12.19 13.33 12.15 13.00
23 NASDAQ GP Wed, Sep 30, 2020 10.69 12.00 10.69 11.99
22 NASDAQ GP Tue, Sep 29, 2020 11.13 11.46 10.50 10.51
21 NASDAQ GP Mon, Sep 28, 2020 11.70 11.81 10.85 10.87
20 NASDAQ GP Fri, Sep 25, 2020 11.40 12.12 11.16 11.18
19 NASDAQ GP Thu, Sep 24, 2020 10.60 11.37 10.27 11.09
18 NASDAQ GP Wed, Sep 23, 2020 12.95 13.00 9.99 11.50
17 NASDAQ GP Tue, Sep 22, 2020 13.36 13.48 12.78 12.90
16 NASDAQ GP Mon, Sep 21, 2020 13.87 13.87 12.85 13.14
15 NASDAQ GP Fri, Sep 18, 2020 14.57 14.67 13.95 14.05
14 NASDAQ GP Thu, Sep 17, 2020 13.00 13.90 13.00 13.82
13 NASDAQ GP Wed, Sep 16, 2020 14.61 14.70 13.20 13.38
12 NASDAQ GP Tue, Sep 15, 2020 14.76 15.20 14.30 14.46
11 NASDAQ GP Mon, Sep 14, 2020 16.05 16.14 14.21 14.53
10 NASDAQ GP Fri, Sep 11, 2020 16.17 16.97 15.80 15.83
9 NASDAQ GP Thu, Sep 10, 2020 15.36 17.95 15.36 15.98
8 NASDAQ GP Wed, Sep 9, 2020 14.75 15.71 14.20 15.58
7 NASDAQ GP Tue, Sep 8, 2020 13.26 14.40 13.00 13.75
6 NASDAQ GP Fri, Sep 4, 2020 14.35 15.72 12.11 13.63
5 NASDAQ GP Thu, Sep 3, 2020 17.00 17.03 14.00 14.43
4 NASDAQ GP Wed, Sep 2, 2020 18.75 19.00 17.51 17.60
3 NASDAQ GP Tue, Sep 1, 2020 18.30 18.50 15.62 17.35
2 NASDAQ GP Mon, Aug 31, 2020 22.75 22.75 19.70 19.75
1 NASDAQ GP Fri, Aug 28, 2020 22.00 23.45 20.00 21.00
# 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