Opendoor Technologies Inc NASDAQ:OPEN Historical Prices

Below are the 966 trading days of historical prices for OPEN.

# Exchange Symbol Date Open High Low Close
966 NASDAQ OPEN Fri, Apr 19, 2024 2.14 2.19 2.11 2.17
965 NASDAQ OPEN Thu, Apr 18, 2024 2.18 2.27 2.11 2.16
964 NASDAQ OPEN Wed, Apr 17, 2024 2.23 2.28 2.15 2.16
963 NASDAQ OPEN Tue, Apr 16, 2024 2.13 2.20 2.10 2.16
962 NASDAQ OPEN Mon, Apr 15, 2024 2.37 2.38 2.16 2.19
961 NASDAQ OPEN Fri, Apr 12, 2024 2.41 2.42 2.27 2.34
960 NASDAQ OPEN Thu, Apr 11, 2024 2.50 2.51 2.38 2.46
959 NASDAQ OPEN Wed, Apr 10, 2024 2.55 2.58 2.40 2.45
958 NASDAQ OPEN Tue, Apr 9, 2024 2.73 2.77 2.68 2.74
957 NASDAQ OPEN Mon, Apr 8, 2024 2.76 2.80 2.65 2.69
956 NASDAQ OPEN Fri, Apr 5, 2024 2.72 2.76 2.67 2.70
955 NASDAQ OPEN Thu, Apr 4, 2024 2.93 3.01 2.74 2.76
954 NASDAQ OPEN Wed, Apr 3, 2024 2.75 2.90 2.75 2.87
953 NASDAQ OPEN Tue, Apr 2, 2024 2.76 2.82 2.70 2.78
952 NASDAQ OPEN Mon, Apr 1, 2024 3.04 3.06 2.87 2.91
951 NASDAQ OPEN Thu, Mar 28, 2024 2.94 3.23 2.94 3.03
950 NASDAQ OPEN Wed, Mar 27, 2024 2.97 2.97 2.86 2.95
949 NASDAQ OPEN Tue, Mar 26, 2024 2.97 3.03 2.90 2.91
948 NASDAQ OPEN Mon, Mar 25, 2024 2.94 3.11 2.93 2.95
947 NASDAQ OPEN Fri, Mar 22, 2024 3.08 3.15 2.93 2.98
946 NASDAQ OPEN Thu, Mar 21, 2024 3.10 3.18 3.02 3.13
945 NASDAQ OPEN Wed, Mar 20, 2024 2.75 3.00 2.72 2.98
944 NASDAQ OPEN Tue, Mar 19, 2024 2.81 2.85 2.65 2.74
943 NASDAQ OPEN Mon, Mar 18, 2024 2.71 3.03 2.67 2.88
942 NASDAQ OPEN Fri, Mar 15, 2024 2.60 2.72 2.51 2.67
941 NASDAQ OPEN Thu, Mar 14, 2024 2.82 2.83 2.58 2.63
940 NASDAQ OPEN Wed, Mar 13, 2024 2.86 3.00 2.84 2.86
939 NASDAQ OPEN Tue, Mar 12, 2024 2.90 2.98 2.81 2.86
938 NASDAQ OPEN Mon, Mar 11, 2024 3.06 3.07 2.89 2.91
937 NASDAQ OPEN Fri, Mar 8, 2024 3.05 3.24 3.02 3.06
936 NASDAQ OPEN Thu, Mar 7, 2024 3.02 3.06 2.86 2.97
935 NASDAQ OPEN Wed, Mar 6, 2024 2.91 3.04 2.81 2.95
934 NASDAQ OPEN Tue, Mar 5, 2024 2.96 2.98 2.76 2.78
933 NASDAQ OPEN Mon, Mar 4, 2024 3.10 3.11 2.97 3.03
932 NASDAQ OPEN Fri, Mar 1, 2024 3.06 3.17 2.99 3.11
931 NASDAQ OPEN Thu, Feb 29, 2024 3.17 3.32 3.03 3.08
930 NASDAQ OPEN Wed, Feb 28, 2024 3.04 3.13 2.98 3.03
929 NASDAQ OPEN Tue, Feb 27, 2024 3.10 3.17 3.02 3.11
928 NASDAQ OPEN Mon, Feb 26, 2024 2.87 3.06 2.86 3.05
927 NASDAQ OPEN Fri, Feb 23, 2024 2.93 3.02 2.82 2.87
926 NASDAQ OPEN Thu, Feb 22, 2024 2.97 3.07 2.88 2.97
925 NASDAQ OPEN Wed, Feb 21, 2024 2.78 2.95 2.74 2.91
924 NASDAQ OPEN Tue, Feb 20, 2024 2.90 2.90 2.65 2.80
923 NASDAQ OPEN Fri, Feb 16, 2024 3.16 3.32 2.86 3.00
922 NASDAQ OPEN Thu, Feb 15, 2024 3.45 3.48 3.23 3.35
921 NASDAQ OPEN Wed, Feb 14, 2024 3.38 3.48 3.32 3.44
920 NASDAQ OPEN Tue, Feb 13, 2024 3.23 3.35 3.15 3.24
919 NASDAQ OPEN Mon, Feb 12, 2024 3.55 3.71 3.54 3.56
918 NASDAQ OPEN Fri, Feb 9, 2024 3.36 3.51 3.30 3.51
917 NASDAQ OPEN Thu, Feb 8, 2024 3.22 3.41 3.21 3.33
916 NASDAQ OPEN Wed, Feb 7, 2024 3.30 3.31 3.14 3.22
915 NASDAQ OPEN Tue, Feb 6, 2024 3.21 3.42 3.17 3.28
914 NASDAQ OPEN Mon, Feb 5, 2024 3.43 3.43 3.17 3.21
913 NASDAQ OPEN Fri, Feb 2, 2024 3.42 3.51 3.25 3.50
912 NASDAQ OPEN Thu, Feb 1, 2024 3.49 3.60 3.37 3.53
911 NASDAQ OPEN Wed, Jan 31, 2024 3.50 3.78 3.39 3.42
910 NASDAQ OPEN Tue, Jan 30, 2024 3.65 3.67 3.51 3.55
909 NASDAQ OPEN Mon, Jan 29, 2024 3.39 3.73 3.36 3.72
908 NASDAQ OPEN Fri, Jan 26, 2024 3.41 3.49 3.33 3.35
907 NASDAQ OPEN Thu, Jan 25, 2024 3.32 3.47 3.28 3.38
906 NASDAQ OPEN Wed, Jan 24, 2024 3.52 3.53 3.19 3.22
905 NASDAQ OPEN Tue, Jan 23, 2024 3.58 3.59 3.27 3.36
904 NASDAQ OPEN Mon, Jan 22, 2024 3.32 3.60 3.30 3.49
903 NASDAQ OPEN Fri, Jan 19, 2024 3.05 3.17 2.92 3.15
902 NASDAQ OPEN Thu, Jan 18, 2024 3.19 3.23 2.90 3.01
901 NASDAQ OPEN Wed, Jan 17, 2024 3.08 3.14 2.98 3.12
900 NASDAQ OPEN Tue, Jan 16, 2024 3.39 3.40 3.18 3.22
899 NASDAQ OPEN Fri, Jan 12, 2024 3.65 3.77 3.49 3.51
898 NASDAQ OPEN Thu, Jan 11, 2024 3.60 3.69 3.39 3.56
897 NASDAQ OPEN Wed, Jan 10, 2024 3.74 3.80 3.60 3.68
896 NASDAQ OPEN Tue, Jan 9, 2024 3.95 3.95 3.67 3.70
895 NASDAQ OPEN Mon, Jan 8, 2024 3.69 3.95 3.65 3.95
894 NASDAQ OPEN Fri, Jan 5, 2024 3.94 4.01 3.56 3.63
893 NASDAQ OPEN Thu, Jan 4, 2024 3.98 4.11 3.94 4.02
892 NASDAQ OPEN Wed, Jan 3, 2024 4.02 4.11 3.90 4.03
891 NASDAQ OPEN Tue, Jan 2, 2024 4.36 4.40 4.19 4.28
890 NASDAQ OPEN Fri, Dec 29, 2023 4.62 4.69 4.39 4.48
889 NASDAQ OPEN Thu, Dec 28, 2023 4.63 4.74 4.57 4.67
888 NASDAQ OPEN Wed, Dec 27, 2023 4.75 4.84 4.63 4.72
887 NASDAQ OPEN Tue, Dec 26, 2023 4.63 4.69 4.53 4.68
886 NASDAQ OPEN Fri, Dec 22, 2023 4.34 4.68 4.26 4.58
885 NASDAQ OPEN Thu, Dec 21, 2023 4.20 4.28 4.07 4.20
884 NASDAQ OPEN Wed, Dec 20, 2023 4.24 4.51 4.00 4.02
883 NASDAQ OPEN Tue, Dec 19, 2023 4.15 4.38 4.13 4.34
882 NASDAQ OPEN Mon, Dec 18, 2023 4.11 4.25 3.96 4.07
881 NASDAQ OPEN Fri, Dec 15, 2023 4.54 4.60 4.02 4.06
880 NASDAQ OPEN Thu, Dec 14, 2023 4.52 4.89 4.43 4.56
879 NASDAQ OPEN Wed, Dec 13, 2023 3.49 4.17 3.47 4.11
878 NASDAQ OPEN Tue, Dec 12, 2023 3.57 3.61 3.24 3.44
877 NASDAQ OPEN Mon, Dec 11, 2023 3.60 3.63 3.42 3.59
876 NASDAQ OPEN Fri, Dec 8, 2023 3.50 3.69 3.43 3.66
875 NASDAQ OPEN Thu, Dec 7, 2023 3.47 3.57 3.35 3.55
874 NASDAQ OPEN Wed, Dec 6, 2023 3.44 3.68 3.38 3.45
873 NASDAQ OPEN Tue, Dec 5, 2023 3.35 3.56 3.20 3.38
872 NASDAQ OPEN Mon, Dec 4, 2023 3.33 3.55 3.30 3.41
871 NASDAQ OPEN Fri, Dec 1, 2023 2.97 3.35 2.85 3.32
870 NASDAQ OPEN Thu, Nov 30, 2023 3.06 3.10 2.87 3.01
869 NASDAQ OPEN Wed, Nov 29, 2023 3.00 3.23 2.98 3.00
868 NASDAQ OPEN Tue, Nov 28, 2023 2.71 2.93 2.64 2.89
867 NASDAQ OPEN Mon, Nov 27, 2023 2.65 2.79 2.59 2.75
866 NASDAQ OPEN Fri, Nov 24, 2023 2.48 2.63 2.46 2.61
865 NASDAQ OPEN Wed, Nov 22, 2023 2.38 2.51 2.36 2.45
864 NASDAQ OPEN Tue, Nov 21, 2023 2.43 2.44 2.32 2.34
863 NASDAQ OPEN Mon, Nov 20, 2023 2.50 2.62 2.45 2.50
862 NASDAQ OPEN Fri, Nov 17, 2023 2.44 2.52 2.36 2.45
861 NASDAQ OPEN Thu, Nov 16, 2023 2.37 2.41 2.27 2.38
860 NASDAQ OPEN Wed, Nov 15, 2023 2.37 2.58 2.34 2.47
859 NASDAQ OPEN Tue, Nov 14, 2023 2.25 2.37 2.22 2.29
858 NASDAQ OPEN Mon, Nov 13, 2023 2.07 2.07 1.96 2.03
857 NASDAQ OPEN Fri, Nov 10, 2023 2.02 2.10 1.98 2.08
856 NASDAQ OPEN Thu, Nov 9, 2023 2.17 2.24 1.99 2.02
855 NASDAQ OPEN Wed, Nov 8, 2023 2.08 2.19 2.03 2.17
854 NASDAQ OPEN Tue, Nov 7, 2023 1.97 2.15 1.95 2.07
853 NASDAQ OPEN Mon, Nov 6, 2023 2.17 2.21 1.89 2.00
852 NASDAQ OPEN Fri, Nov 3, 2023 2.29 2.63 2.06 2.09
851 NASDAQ OPEN Thu, Nov 2, 2023 2.05 2.31 2.05 2.20
850 NASDAQ OPEN Wed, Nov 1, 2023 1.92 1.92 1.82 1.89
849 NASDAQ OPEN Tue, Oct 31, 2023 2.10 2.17 1.80 1.90
848 NASDAQ OPEN Mon, Oct 30, 2023 2.12 2.17 2.00 2.09
847 NASDAQ OPEN Fri, Oct 27, 2023 2.15 2.20 2.07 2.08
846 NASDAQ OPEN Thu, Oct 26, 2023 2.06 2.17 2.03 2.13
845 NASDAQ OPEN Wed, Oct 25, 2023 2.15 2.17 2.05 2.12
844 NASDAQ OPEN Tue, Oct 24, 2023 2.20 2.28 2.17 2.20
843 NASDAQ OPEN Mon, Oct 23, 2023 2.10 2.21 2.04 2.13
842 NASDAQ OPEN Fri, Oct 20, 2023 2.19 2.26 2.13 2.18
841 NASDAQ OPEN Thu, Oct 19, 2023 2.32 2.39 2.19 2.20
840 NASDAQ OPEN Wed, Oct 18, 2023 2.47 2.47 2.25 2.28
839 NASDAQ OPEN Tue, Oct 17, 2023 2.39 2.48 2.35 2.45
838 NASDAQ OPEN Mon, Oct 16, 2023 2.44 2.47 2.33 2.43
837 NASDAQ OPEN Fri, Oct 13, 2023 2.54 2.54 2.36 2.41
836 NASDAQ OPEN Thu, Oct 12, 2023 2.69 2.73 2.48 2.49
835 NASDAQ OPEN Wed, Oct 11, 2023 2.75 2.84 2.62 2.69
834 NASDAQ OPEN Tue, Oct 10, 2023 2.47 2.80 2.47 2.67
833 NASDAQ OPEN Mon, Oct 9, 2023 2.46 2.49 2.32 2.43
832 NASDAQ OPEN Fri, Oct 6, 2023 2.58 2.69 2.52 2.56
831 NASDAQ OPEN Thu, Oct 5, 2023 2.61 2.68 2.54 2.64
830 NASDAQ OPEN Wed, Oct 4, 2023 2.47 2.70 2.40 2.68
829 NASDAQ OPEN Tue, Oct 3, 2023 2.58 2.60 2.36 2.38
828 NASDAQ OPEN Mon, Oct 2, 2023 2.61 2.75 2.58 2.66
827 NASDAQ OPEN Fri, Sep 29, 2023 2.74 2.91 2.63 2.64
826 NASDAQ OPEN Thu, Sep 28, 2023 2.52 2.68 2.47 2.61
825 NASDAQ OPEN Wed, Sep 27, 2023 2.39 2.66 2.39 2.55
824 NASDAQ OPEN Tue, Sep 26, 2023 2.50 2.53 2.32 2.36
823 NASDAQ OPEN Mon, Sep 25, 2023 2.45 2.49 2.33 2.43
822 NASDAQ OPEN Fri, Sep 22, 2023 2.64 2.66 2.46 2.57
821 NASDAQ OPEN Thu, Sep 21, 2023 2.82 2.83 2.40 2.55
820 NASDAQ OPEN Wed, Sep 20, 2023 3.19 3.36 2.94 2.96
819 NASDAQ OPEN Tue, Sep 19, 2023 3.15 3.23 3.05 3.19
818 NASDAQ OPEN Mon, Sep 18, 2023 3.17 3.28 3.13 3.19
817 NASDAQ OPEN Fri, Sep 15, 2023 3.44 3.45 3.13 3.22
816 NASDAQ OPEN Thu, Sep 14, 2023 3.54 3.62 3.42 3.42
815 NASDAQ OPEN Wed, Sep 13, 2023 3.65 3.70 3.48 3.50
814 NASDAQ OPEN Tue, Sep 12, 2023 3.63 3.78 3.56 3.69
813 NASDAQ OPEN Mon, Sep 11, 2023 3.70 3.70 3.70 3.70
812 NASDAQ OPEN Fri, Sep 8, 2023 3.82 3.82 3.66 3.78
811 NASDAQ OPEN Thu, Sep 7, 2023 3.60 3.85 3.51 3.80
810 NASDAQ OPEN Wed, Sep 6, 2023 3.78 3.89 3.65 3.74
809 NASDAQ OPEN Tue, Sep 5, 2023 3.80 4.06 3.72 3.79
808 NASDAQ OPEN Fri, Sep 1, 2023 4.02 4.18 3.87 3.89
807 NASDAQ OPEN Thu, Aug 31, 2023 4.00 4.17 3.84 3.90
806 NASDAQ OPEN Wed, Aug 30, 2023 3.80 4.02 3.68 3.94
805 NASDAQ OPEN Tue, Aug 29, 2023 3.46 3.84 3.45 3.75
804 NASDAQ OPEN Mon, Aug 28, 2023 3.45 3.57 3.40 3.50
803 NASDAQ OPEN Fri, Aug 25, 2023 3.23 3.48 3.21 3.38
802 NASDAQ OPEN Thu, Aug 24, 2023 3.43 3.48 3.17 3.22
801 NASDAQ OPEN Wed, Aug 23, 2023 3.18 3.52 3.16 3.40
800 NASDAQ OPEN Tue, Aug 22, 2023 3.31 3.44 3.15 3.20
799 NASDAQ OPEN Mon, Aug 21, 2023 3.18 3.30 3.08 3.25
798 NASDAQ OPEN Fri, Aug 18, 2023 3.09 3.27 3.06 3.16
797 NASDAQ OPEN Thu, Aug 17, 2023 3.30 3.37 3.18 3.26
796 NASDAQ OPEN Wed, Aug 16, 2023 3.33 3.45 3.27 3.31
795 NASDAQ OPEN Tue, Aug 15, 2023 3.46 3.50 3.33 3.36
794 NASDAQ OPEN Mon, Aug 14, 2023 3.37 3.50 3.26 3.49
793 NASDAQ OPEN Fri, Aug 11, 2023 3.35 3.46 3.25 3.43
792 NASDAQ OPEN Thu, Aug 10, 2023 3.53 3.76 3.36 3.47
791 NASDAQ OPEN Wed, Aug 9, 2023 3.58 3.62 3.30 3.42
790 NASDAQ OPEN Tue, Aug 8, 2023 3.35 3.64 3.24 3.55
789 NASDAQ OPEN Mon, Aug 7, 2023 3.58 3.59 3.21 3.44
788 NASDAQ OPEN Fri, Aug 4, 2023 4.20 4.21 3.50 3.54
787 NASDAQ OPEN Thu, Aug 3, 2023 4.74 4.88 4.51 4.81
786 NASDAQ OPEN Wed, Aug 2, 2023 5.02 5.12 4.70 4.78
785 NASDAQ OPEN Tue, Aug 1, 2023 4.99 5.41 4.98 5.27
784 NASDAQ OPEN Mon, Jul 31, 2023 4.95 5.13 4.87 5.11
783 NASDAQ OPEN Fri, Jul 28, 2023 4.43 4.89 4.38 4.84
782 NASDAQ OPEN Thu, Jul 27, 2023 4.63 4.76 4.21 4.25
781 NASDAQ OPEN Wed, Jul 26, 2023 4.29 4.48 4.26 4.43
780 NASDAQ OPEN Tue, Jul 25, 2023 4.42 4.61 4.30 4.35
779 NASDAQ OPEN Mon, Jul 24, 2023 4.14 4.42 4.03 4.39
778 NASDAQ OPEN Fri, Jul 21, 2023 4.08 4.20 3.95 4.13
777 NASDAQ OPEN Thu, Jul 20, 2023 4.11 4.19 3.87 4.03
776 NASDAQ OPEN Wed, Jul 19, 2023 4.42 4.52 4.14 4.21
775 NASDAQ OPEN Tue, Jul 18, 2023 4.36 4.66 4.34 4.39
774 NASDAQ OPEN Mon, Jul 17, 2023 4.49 4.50 4.27 4.32
773 NASDAQ OPEN Fri, Jul 14, 2023 4.85 4.91 4.34 4.44
772 NASDAQ OPEN Thu, Jul 13, 2023 4.85 5.14 4.69 4.83
771 NASDAQ OPEN Wed, Jul 12, 2023 4.73 4.96 4.46 4.89
770 NASDAQ OPEN Tue, Jul 11, 2023 4.17 4.47 4.06 4.45
769 NASDAQ OPEN Mon, Jul 10, 2023 3.84 4.14 3.72 4.08
768 NASDAQ OPEN Fri, Jul 7, 2023 3.88 4.02 3.81 3.84
767 NASDAQ OPEN Thu, Jul 6, 2023 3.90 3.90 3.70 3.85
766 NASDAQ OPEN Wed, Jul 5, 2023 4.28 4.29 3.95 4.07
765 NASDAQ OPEN Mon, Jul 3, 2023 4.07 4.43 4.04 4.28
764 NASDAQ OPEN Fri, Jun 30, 2023 4.22 4.26 3.92 4.02
763 NASDAQ OPEN Thu, Jun 29, 2023 4.16 4.33 3.95 4.08
762 NASDAQ OPEN Wed, Jun 28, 2023 3.42 4.06 3.40 3.98
761 NASDAQ OPEN Tue, Jun 27, 2023 2.96 3.42 2.91 3.40
760 NASDAQ OPEN Mon, Jun 26, 2023 2.90 3.07 2.87 2.95
759 NASDAQ OPEN Fri, Jun 23, 2023 3.17 3.19 2.84 2.93
758 NASDAQ OPEN Thu, Jun 22, 2023 3.00 3.25 2.96 3.17
757 NASDAQ OPEN Wed, Jun 21, 2023 3.14 3.19 2.84 3.12
756 NASDAQ OPEN Tue, Jun 20, 2023 3.04 3.47 3.00 3.07
755 NASDAQ OPEN Fri, Jun 16, 2023 2.99 3.13 2.89 3.01
754 NASDAQ OPEN Thu, Jun 15, 2023 2.83 3.01 2.75 2.98
753 NASDAQ OPEN Wed, Jun 14, 2023 3.06 3.12 2.76 2.94
752 NASDAQ OPEN Tue, Jun 13, 2023 2.75 3.08 2.72 2.93
751 NASDAQ OPEN Mon, Jun 12, 2023 2.43 2.64 2.39 2.62
750 NASDAQ OPEN Fri, Jun 9, 2023 2.50 2.65 2.39 2.40
749 NASDAQ OPEN Thu, Jun 8, 2023 2.36 2.52 2.25 2.49
748 NASDAQ OPEN Wed, Jun 7, 2023 2.50 2.52 2.33 2.33
747 NASDAQ OPEN Tue, Jun 6, 2023 2.33 2.51 2.22 2.46
746 NASDAQ OPEN Mon, Jun 5, 2023 2.45 2.46 2.30 2.37
745 NASDAQ OPEN Fri, Jun 2, 2023 2.79 2.83 2.43 2.48
744 NASDAQ OPEN Thu, Jun 1, 2023 2.52 2.75 2.42 2.70
743 NASDAQ OPEN Wed, May 31, 2023 2.43 2.67 2.43 2.64
742 NASDAQ OPEN Tue, May 30, 2023 2.40 2.50 2.29 2.46
741 NASDAQ OPEN Fri, May 26, 2023 2.30 2.44 2.29 2.36
740 NASDAQ OPEN Thu, May 25, 2023 2.69 2.69 2.26 2.32
739 NASDAQ OPEN Wed, May 24, 2023 2.37 2.58 2.34 2.52
738 NASDAQ OPEN Tue, May 23, 2023 2.50 2.78 2.41 2.42
737 NASDAQ OPEN Mon, May 22, 2023 2.42 2.62 2.38 2.54
736 NASDAQ OPEN Fri, May 19, 2023 2.43 2.53 2.34 2.41
735 NASDAQ OPEN Thu, May 18, 2023 2.47 2.49 2.33 2.42
734 NASDAQ OPEN Wed, May 17, 2023 2.07 2.40 2.05 2.36
733 NASDAQ OPEN Tue, May 16, 2023 2.08 2.12 1.98 2.03
732 NASDAQ OPEN Mon, May 15, 2023 1.96 2.10 1.85 2.08
731 NASDAQ OPEN Fri, May 12, 2023 2.16 2.19 1.92 1.95
730 NASDAQ OPEN Thu, May 11, 2023 2.09 2.31 2.09 2.10
729 NASDAQ OPEN Wed, May 10, 2023 2.31 2.66 2.06 2.10
728 NASDAQ OPEN Tue, May 9, 2023 2.03 2.27 1.95 2.15
727 NASDAQ OPEN Mon, May 8, 2023 1.83 2.16 1.81 2.05
726 NASDAQ OPEN Fri, May 5, 2023 1.48 1.80 1.47 1.79
725 NASDAQ OPEN Thu, May 4, 2023 1.35 1.37 1.26 1.35
724 NASDAQ OPEN Wed, May 3, 2023 1.38 1.43 1.31 1.34
723 NASDAQ OPEN Tue, May 2, 2023 1.46 1.47 1.31 1.36
722 NASDAQ OPEN Mon, May 1, 2023 1.39 1.49 1.36 1.46
721 NASDAQ OPEN Fri, Apr 28, 2023 1.29 1.42 1.26 1.38
720 NASDAQ OPEN Thu, Apr 27, 2023 1.31 1.33 1.26 1.29
719 NASDAQ OPEN Wed, Apr 26, 2023 1.36 1.36 1.25 1.26
718 NASDAQ OPEN Tue, Apr 25, 2023 1.39 1.40 1.30 1.33
717 NASDAQ OPEN Mon, Apr 24, 2023 1.52 1.53 1.37 1.41
716 NASDAQ OPEN Fri, Apr 21, 2023 1.50 1.59 1.43 1.54
715 NASDAQ OPEN Thu, Apr 20, 2023 1.52 1.66 1.48 1.49
714 NASDAQ OPEN Wed, Apr 19, 2023 1.63 1.67 1.54 1.56
713 NASDAQ OPEN Tue, Apr 18, 2023 1.76 1.76 1.64 1.69
712 NASDAQ OPEN Mon, Apr 17, 2023 1.69 1.75 1.64 1.75
711 NASDAQ OPEN Fri, Apr 14, 2023 1.84 1.85 1.67 1.70
710 NASDAQ OPEN Thu, Apr 13, 2023 1.86 1.96 1.82 1.83
709 NASDAQ OPEN Wed, Apr 12, 2023 1.92 1.96 1.78 1.78
708 NASDAQ OPEN Tue, Apr 11, 2023 1.67 1.85 1.66 1.82
707 NASDAQ OPEN Mon, Apr 10, 2023 1.66 1.69 1.59 1.68
706 NASDAQ OPEN Thu, Apr 6, 2023 1.62 1.72 1.60 1.68
705 NASDAQ OPEN Wed, Apr 5, 2023 1.73 1.76 1.58 1.64
704 NASDAQ OPEN Tue, Apr 4, 2023 1.87 1.88 1.72 1.77
703 NASDAQ OPEN Mon, Apr 3, 2023 1.73 1.87 1.73 1.84
702 NASDAQ OPEN Fri, Mar 31, 2023 1.67 1.84 1.63 1.76
701 NASDAQ OPEN Thu, Mar 30, 2023 1.60 1.68 1.58 1.63
700 NASDAQ OPEN Wed, Mar 29, 2023 1.50 1.60 1.45 1.58
699 NASDAQ OPEN Tue, Mar 28, 2023 1.57 1.63 1.46 1.47
698 NASDAQ OPEN Mon, Mar 27, 2023 1.70 1.75 1.56 1.60
697 NASDAQ OPEN Fri, Mar 24, 2023 1.72 1.83 1.63 1.66
696 NASDAQ OPEN Thu, Mar 23, 2023 1.61 1.95 1.60 1.70
695 NASDAQ OPEN Wed, Mar 22, 2023 1.73 1.78 1.53 1.54
694 NASDAQ OPEN Tue, Mar 21, 2023 1.51 1.70 1.50 1.69
693 NASDAQ OPEN Mon, Mar 20, 2023 1.55 1.65 1.45 1.45
692 NASDAQ OPEN Fri, Mar 17, 2023 1.64 1.69 1.55 1.61
691 NASDAQ OPEN Thu, Mar 16, 2023 1.65 1.70 1.54 1.67
690 NASDAQ OPEN Wed, Mar 15, 2023 1.44 1.66 1.33 1.62
689 NASDAQ OPEN Tue, Mar 14, 2023 1.44 1.52 1.35 1.38
688 NASDAQ OPEN Mon, Mar 13, 2023 1.23 1.37 1.15 1.32
687 NASDAQ OPEN Fri, Mar 10, 2023 1.35 1.37 1.10 1.19
686 NASDAQ OPEN Thu, Mar 9, 2023 1.54 1.58 1.35 1.36
685 NASDAQ OPEN Wed, Mar 8, 2023 1.45 1.57 1.41 1.56
684 NASDAQ OPEN Tue, Mar 7, 2023 1.48 1.54 1.44 1.46
683 NASDAQ OPEN Mon, Mar 6, 2023 1.60 1.67 1.46 1.47
682 NASDAQ OPEN Fri, Mar 3, 2023 1.42 1.54 1.38 1.53
681 NASDAQ OPEN Thu, Mar 2, 2023 1.31 1.42 1.29 1.40
680 NASDAQ OPEN Wed, Mar 1, 2023 1.44 1.44 1.29 1.34
679 NASDAQ OPEN Tue, Feb 28, 2023 1.46 1.52 1.43 1.44
678 NASDAQ OPEN Mon, Feb 27, 2023 1.65 1.68 1.41 1.44
677 NASDAQ OPEN Fri, Feb 24, 2023 1.65 1.74 1.55 1.60
676 NASDAQ OPEN Thu, Feb 23, 2023 1.90 1.96 1.73 1.82
675 NASDAQ OPEN Wed, Feb 22, 2023 1.86 1.89 1.73 1.85
674 NASDAQ OPEN Tue, Feb 21, 2023 1.95 2.05 1.83 1.84
673 NASDAQ OPEN Fri, Feb 17, 2023 2.10 2.18 1.94 2.01
672 NASDAQ OPEN Thu, Feb 16, 2023 2.32 2.38 2.15 2.16
671 NASDAQ OPEN Wed, Feb 15, 2023 2.19 2.36 2.15 2.34
670 NASDAQ OPEN Tue, Feb 14, 2023 2.00 2.28 1.93 2.16
669 NASDAQ OPEN Mon, Feb 13, 2023 1.96 2.03 1.87 2.01
668 NASDAQ OPEN Fri, Feb 10, 2023 1.94 2.04 1.88 1.95
667 NASDAQ OPEN Thu, Feb 9, 2023 2.37 2.44 2.04 2.04
666 NASDAQ OPEN Wed, Feb 8, 2023 2.37 2.44 2.22 2.23
665 NASDAQ OPEN Tue, Feb 7, 2023 2.40 2.44 2.27 2.36
664 NASDAQ OPEN Mon, Feb 6, 2023 2.49 2.55 2.30 2.39
663 NASDAQ OPEN Fri, Feb 3, 2023 2.58 2.94 2.51 2.59
662 NASDAQ OPEN Thu, Feb 2, 2023 2.68 3.05 2.57 2.79
661 NASDAQ OPEN Wed, Feb 1, 2023 2.19 2.45 2.12 2.40
660 NASDAQ OPEN Tue, Jan 31, 2023 2.06 2.22 1.98 2.19
659 NASDAQ OPEN Mon, Jan 30, 2023 1.98 2.14 1.92 2.07
658 NASDAQ OPEN Fri, Jan 27, 2023 1.77 2.09 1.73 2.03
657 NASDAQ OPEN Thu, Jan 26, 2023 1.71 1.87 1.69 1.77
656 NASDAQ OPEN Wed, Jan 25, 2023 1.59 1.66 1.51 1.61
655 NASDAQ OPEN Tue, Jan 24, 2023 1.74 1.86 1.61 1.63
654 NASDAQ OPEN Mon, Jan 23, 2023 1.61 1.77 1.61 1.74
653 NASDAQ OPEN Fri, Jan 20, 2023 1.54 1.60 1.49 1.60
652 NASDAQ OPEN Thu, Jan 19, 2023 1.54 1.60 1.45 1.49
651 NASDAQ OPEN Wed, Jan 18, 2023 1.80 1.89 1.61 1.62
650 NASDAQ OPEN Tue, Jan 17, 2023 1.72 1.79 1.57 1.73
649 NASDAQ OPEN Fri, Jan 13, 2023 1.58 1.79 1.50 1.66
648 NASDAQ OPEN Thu, Jan 12, 2023 1.45 1.65 1.36 1.63
647 NASDAQ OPEN Wed, Jan 11, 2023 1.27 1.44 1.26 1.42
646 NASDAQ OPEN Tue, Jan 10, 2023 1.24 1.28 1.16 1.24
645 NASDAQ OPEN Mon, Jan 9, 2023 1.19 1.31 1.16 1.20
644 NASDAQ OPEN Fri, Jan 6, 2023 1.11 1.17 1.03 1.15
643 NASDAQ OPEN Thu, Jan 5, 2023 1.15 1.16 1.09 1.09
642 NASDAQ OPEN Wed, Jan 4, 2023 1.10 1.23 1.09 1.19
641 NASDAQ OPEN Tue, Jan 3, 2023 1.18 1.25 1.07 1.10
640 NASDAQ OPEN Fri, Dec 30, 2022 1.12 1.18 1.08 1.16
639 NASDAQ OPEN Thu, Dec 29, 2022 1.06 1.17 1.03 1.13
638 NASDAQ OPEN Wed, Dec 28, 2022 0.98 1.06 0.97 1.05
637 NASDAQ OPEN Tue, Dec 27, 2022 1.01 1.02 0.92 0.97
636 NASDAQ OPEN Fri, Dec 23, 2022 1.04 1.05 1.00 1.02
635 NASDAQ OPEN Thu, Dec 22, 2022 1.05 1.17 1.01 1.03
634 NASDAQ OPEN Wed, Dec 21, 2022 1.29 1.35 1.13 1.14
633 NASDAQ OPEN Tue, Dec 20, 2022 1.32 1.40 1.23 1.26
632 NASDAQ OPEN Mon, Dec 19, 2022 1.27 1.37 1.19 1.33
631 NASDAQ OPEN Fri, Dec 16, 2022 1.37 1.37 1.23 1.26
630 NASDAQ OPEN Thu, Dec 15, 2022 1.47 1.52 1.36 1.40
629 NASDAQ OPEN Wed, Dec 14, 2022 1.47 1.61 1.43 1.52
628 NASDAQ OPEN Tue, Dec 13, 2022 1.64 1.75 1.43 1.53
627 NASDAQ OPEN Mon, Dec 12, 2022 1.31 1.48 1.28 1.45
626 NASDAQ OPEN Fri, Dec 9, 2022 1.30 1.36 1.25 1.30
625 NASDAQ OPEN Thu, Dec 8, 2022 1.31 1.45 1.28 1.32
624 NASDAQ OPEN Wed, Dec 7, 2022 1.39 1.42 1.26 1.29
623 NASDAQ OPEN Tue, Dec 6, 2022 1.60 1.60 1.40 1.41
622 NASDAQ OPEN Mon, Dec 5, 2022 1.72 1.73 1.53 1.54
621 NASDAQ OPEN Fri, Dec 2, 2022 1.78 1.83 1.71 1.71
620 NASDAQ OPEN Thu, Dec 1, 2022 1.88 1.96 1.80 1.86
619 NASDAQ OPEN Wed, Nov 30, 2022 1.75 1.89 1.68 1.85
618 NASDAQ OPEN Tue, Nov 29, 2022 1.82 1.85 1.73 1.75
617 NASDAQ OPEN Mon, Nov 28, 2022 2.03 2.10 1.81 1.82
616 NASDAQ OPEN Fri, Nov 25, 2022 1.91 2.07 1.85 2.07
615 NASDAQ OPEN Wed, Nov 23, 2022 1.66 1.94 1.66 1.93
614 NASDAQ OPEN Tue, Nov 22, 2022 1.67 1.68 1.58 1.64
613 NASDAQ OPEN Mon, Nov 21, 2022 1.69 1.73 1.60 1.69
612 NASDAQ OPEN Fri, Nov 18, 2022 1.88 1.92 1.65 1.72
611 NASDAQ OPEN Thu, Nov 17, 2022 1.85 1.91 1.78 1.87
610 NASDAQ OPEN Wed, Nov 16, 2022 2.00 2.01 1.88 1.92
609 NASDAQ OPEN Tue, Nov 15, 2022 2.04 2.07 1.91 2.05
608 NASDAQ OPEN Mon, Nov 14, 2022 2.12 2.15 1.86 1.87
607 NASDAQ OPEN Fri, Nov 11, 2022 1.91 2.19 1.85 2.08
606 NASDAQ OPEN Thu, Nov 10, 2022 1.70 2.12 1.65 1.91
605 NASDAQ OPEN Wed, Nov 9, 2022 1.61 1.63 1.50 1.51
604 NASDAQ OPEN Tue, Nov 8, 2022 1.79 1.79 1.46 1.64
603 NASDAQ OPEN Mon, Nov 7, 2022 2.07 2.08 1.73 1.74
602 NASDAQ OPEN Fri, Nov 4, 2022 2.38 2.39 1.95 2.02
601 NASDAQ OPEN Thu, Nov 3, 2022 2.27 2.53 2.25 2.34
600 NASDAQ OPEN Wed, Nov 2, 2022 2.42 2.52 2.28 2.29
599 NASDAQ OPEN Tue, Nov 1, 2022 2.69 2.78 2.37 2.44
598 NASDAQ OPEN Mon, Oct 31, 2022 2.62 2.75 2.55 2.59
597 NASDAQ OPEN Fri, Oct 28, 2022 2.61 2.73 2.53 2.69
596 NASDAQ OPEN Thu, Oct 27, 2022 2.70 2.91 2.63 2.65
595 NASDAQ OPEN Wed, Oct 26, 2022 2.65 2.89 2.65 2.67
594 NASDAQ OPEN Tue, Oct 25, 2022 2.38 2.73 2.35 2.72
593 NASDAQ OPEN Mon, Oct 24, 2022 2.50 2.50 2.27 2.36
592 NASDAQ OPEN Fri, Oct 21, 2022 2.40 2.49 2.26 2.48
591 NASDAQ OPEN Thu, Oct 20, 2022 2.30 2.53 2.30 2.44
590 NASDAQ OPEN Wed, Oct 19, 2022 2.45 2.46 2.28 2.31
589 NASDAQ OPEN Tue, Oct 18, 2022 2.61 2.69 2.47 2.50
588 NASDAQ OPEN Mon, Oct 17, 2022 2.41 2.66 2.31 2.48
587 NASDAQ OPEN Fri, Oct 14, 2022 2.77 2.85 2.44 2.45
586 NASDAQ OPEN Thu, Oct 13, 2022 2.64 2.90 2.50 2.71
585 NASDAQ OPEN Wed, Oct 12, 2022 2.70 2.83 2.63 2.81
584 NASDAQ OPEN Tue, Oct 11, 2022 2.93 3.00 2.66 2.70
583 NASDAQ OPEN Mon, Oct 10, 2022 2.84 2.98 2.74 2.94
582 NASDAQ OPEN Fri, Oct 7, 2022 2.89 2.90 2.74 2.81
581 NASDAQ OPEN Thu, Oct 6, 2022 3.18 3.27 2.93 2.99
580 NASDAQ OPEN Wed, Oct 5, 2022 3.26 3.30 3.10 3.22
579 NASDAQ OPEN Tue, Oct 4, 2022 3.30 3.50 3.30 3.38
578 NASDAQ OPEN Mon, Oct 3, 2022 3.15 3.18 2.97 3.14
577 NASDAQ OPEN Fri, Sep 30, 2022 3.14 3.19 3.05 3.11
576 NASDAQ OPEN Thu, Sep 29, 2022 3.31 3.32 3.05 3.14
575 NASDAQ OPEN Wed, Sep 28, 2022 3.15 3.44 3.12 3.40
574 NASDAQ OPEN Tue, Sep 27, 2022 3.16 3.34 3.12 3.16
573 NASDAQ OPEN Mon, Sep 26, 2022 3.17 3.36 3.05 3.06
572 NASDAQ OPEN Fri, Sep 23, 2022 2.93 3.21 2.85 3.19
571 NASDAQ OPEN Thu, Sep 22, 2022 3.23 3.26 3.01 3.04
570 NASDAQ OPEN Wed, Sep 21, 2022 3.57 3.62 3.23 3.25
569 NASDAQ OPEN Tue, Sep 20, 2022 3.78 3.80 3.51 3.56
568 NASDAQ OPEN Mon, Sep 19, 2022 3.99 4.06 3.79 3.88
567 NASDAQ OPEN Fri, Sep 16, 2022 4.07 4.16 3.95 4.06
566 NASDAQ OPEN Thu, Sep 15, 2022 4.22 4.48 4.09 4.19
565 NASDAQ OPEN Wed, Sep 14, 2022 4.51 4.57 4.18 4.30
564 NASDAQ OPEN Tue, Sep 13, 2022 4.62 4.82 4.53 4.57
563 NASDAQ OPEN Mon, Sep 12, 2022 4.92 5.07 4.86 4.96
562 NASDAQ OPEN Fri, Sep 9, 2022 4.62 4.90 4.62 4.88
561 NASDAQ OPEN Thu, Sep 8, 2022 4.35 4.56 4.30 4.55
560 NASDAQ OPEN Wed, Sep 7, 2022 4.17 4.41 4.13 4.41
559 NASDAQ OPEN Tue, Sep 6, 2022 4.14 4.27 4.04 4.21
558 NASDAQ OPEN Fri, Sep 2, 2022 4.26 4.35 4.05 4.10
557 NASDAQ OPEN Thu, Sep 1, 2022 4.28 4.31 4.11 4.28
556 NASDAQ OPEN Wed, Aug 31, 2022 4.58 4.64 4.33 4.33
555 NASDAQ OPEN Tue, Aug 30, 2022 4.53 4.61 4.36 4.46
554 NASDAQ OPEN Mon, Aug 29, 2022 4.50 4.74 4.48 4.49
553 NASDAQ OPEN Fri, Aug 26, 2022 4.82 4.82 4.56 4.61
552 NASDAQ OPEN Thu, Aug 25, 2022 4.68 4.95 4.60 4.81
551 NASDAQ OPEN Wed, Aug 24, 2022 4.66 4.81 4.60 4.62
550 NASDAQ OPEN Tue, Aug 23, 2022 4.74 4.93 4.58 4.65
549 NASDAQ OPEN Mon, Aug 22, 2022 4.65 4.78 4.61 4.75
548 NASDAQ OPEN Fri, Aug 19, 2022 4.85 4.91 4.65 4.75
547 NASDAQ OPEN Thu, Aug 18, 2022 5.10 5.15 4.90 5.06
546 NASDAQ OPEN Wed, Aug 17, 2022 5.51 5.53 5.08 5.09
545 NASDAQ OPEN Tue, Aug 16, 2022 5.95 5.97 5.50 5.68
544 NASDAQ OPEN Mon, Aug 15, 2022 6.28 6.36 5.95 6.01
543 NASDAQ OPEN Fri, Aug 12, 2022 6.08 6.39 5.90 6.30
542 NASDAQ OPEN Thu, Aug 11, 2022 6.14 6.17 5.84 5.99
541 NASDAQ OPEN Wed, Aug 10, 2022 5.74 6.14 5.74 5.94
540 NASDAQ OPEN Tue, Aug 9, 2022 5.68 5.73 5.30 5.43
539 NASDAQ OPEN Mon, Aug 8, 2022 5.80 6.28 5.66 5.89
538 NASDAQ OPEN Fri, Aug 5, 2022 4.75 5.87 4.71 5.72
537 NASDAQ OPEN Thu, Aug 4, 2022 5.08 5.09 4.62 4.70
536 NASDAQ OPEN Wed, Aug 3, 2022 4.88 5.22 4.75 5.21
535 NASDAQ OPEN Tue, Aug 2, 2022 4.71 4.93 4.62 4.85
534 NASDAQ OPEN Mon, Aug 1, 2022 4.94 5.06 4.68 4.79
533 NASDAQ OPEN Fri, Jul 29, 2022 5.03 5.06 4.75 4.91
532 NASDAQ OPEN Thu, Jul 28, 2022 4.88 5.30 4.62 5.04
531 NASDAQ OPEN Wed, Jul 27, 2022 4.78 4.86 4.44 4.75
530 NASDAQ OPEN Tue, Jul 26, 2022 4.86 4.88 4.61 4.65
529 NASDAQ OPEN Mon, Jul 25, 2022 5.19 5.19 4.85 4.94
528 NASDAQ OPEN Fri, Jul 22, 2022 5.56 5.65 5.12 5.17
527 NASDAQ OPEN Thu, Jul 21, 2022 5.60 5.61 5.35 5.61
526 NASDAQ OPEN Wed, Jul 20, 2022 5.51 5.85 5.49 5.66
525 NASDAQ OPEN Tue, Jul 19, 2022 5.17 5.68 5.12 5.53
524 NASDAQ OPEN Mon, Jul 18, 2022 5.14 5.35 4.99 5.03
523 NASDAQ OPEN Fri, Jul 15, 2022 5.05 5.19 4.89 5.12
522 NASDAQ OPEN Thu, Jul 14, 2022 5.09 5.19 4.90 4.96
521 NASDAQ OPEN Wed, Jul 13, 2022 5.10 5.31 4.98 5.23
520 NASDAQ OPEN Tue, Jul 12, 2022 5.17 5.32 4.93 5.27
519 NASDAQ OPEN Mon, Jul 11, 2022 5.50 5.50 4.86 5.12
518 NASDAQ OPEN Fri, Jul 8, 2022 5.51 5.64 5.15 5.56
517 NASDAQ OPEN Thu, Jul 7, 2022 5.34 5.70 5.27 5.65
516 NASDAQ OPEN Wed, Jul 6, 2022 5.51 5.71 5.35 5.36
515 NASDAQ OPEN Tue, Jul 5, 2022 5.04 5.49 4.83 5.47
514 NASDAQ OPEN Fri, Jul 1, 2022 4.71 5.11 4.70 5.11
513 NASDAQ OPEN Thu, Jun 30, 2022 4.72 4.80 4.46 4.71
512 NASDAQ OPEN Wed, Jun 29, 2022 5.13 5.17 4.74 4.78
511 NASDAQ OPEN Tue, Jun 28, 2022 5.48 5.58 5.09 5.13
510 NASDAQ OPEN Mon, Jun 27, 2022 5.65 5.78 5.21 5.43
509 NASDAQ OPEN Fri, Jun 24, 2022 5.29 5.67 5.29 5.66
508 NASDAQ OPEN Thu, Jun 23, 2022 4.88 5.45 4.78 5.38
507 NASDAQ OPEN Wed, Jun 22, 2022 4.64 5.11 4.58 4.82
506 NASDAQ OPEN Tue, Jun 21, 2022 5.01 5.25 4.74 4.76
505 NASDAQ OPEN Fri, Jun 17, 2022 4.52 4.99 4.50 4.83
504 NASDAQ OPEN Thu, Jun 16, 2022 4.80 4.83 4.30 4.32
503 NASDAQ OPEN Wed, Jun 15, 2022 5.08 5.30 4.87 5.13
502 NASDAQ OPEN Tue, Jun 14, 2022 5.13 5.33 4.81 5.04
501 NASDAQ OPEN Mon, Jun 13, 2022 5.40 5.47 4.92 5.02
500 NASDAQ OPEN Fri, Jun 10, 2022 6.47 6.52 5.68 5.70
499 NASDAQ OPEN Thu, Jun 9, 2022 7.42 7.43 6.66 6.69
498 NASDAQ OPEN Wed, Jun 8, 2022 7.32 7.69 7.29 7.35
497 NASDAQ OPEN Tue, Jun 7, 2022 7.16 7.43 7.03 7.39
496 NASDAQ OPEN Mon, Jun 6, 2022 7.74 7.89 7.11 7.18
495 NASDAQ OPEN Fri, Jun 3, 2022 7.71 7.92 7.49 7.52
494 NASDAQ OPEN Thu, Jun 2, 2022 6.97 8.08 6.88 8.01
493 NASDAQ OPEN Wed, Jun 1, 2022 7.23 7.72 6.91 6.97
492 NASDAQ OPEN Tue, May 31, 2022 7.49 7.59 7.03 7.23
491 NASDAQ OPEN Fri, May 27, 2022 6.70 7.61 6.66 7.49
490 NASDAQ OPEN Thu, May 26, 2022 6.38 6.70 6.30 6.52
489 NASDAQ OPEN Wed, May 25, 2022 6.08 6.50 6.05 6.42
488 NASDAQ OPEN Tue, May 24, 2022 6.59 6.63 6.05 6.16
487 NASDAQ OPEN Mon, May 23, 2022 6.87 6.91 6.52 6.77
486 NASDAQ OPEN Fri, May 20, 2022 7.02 7.12 6.45 6.85
485 NASDAQ OPEN Thu, May 19, 2022 6.64 7.20 6.62 6.90
484 NASDAQ OPEN Wed, May 18, 2022 7.33 7.36 6.77 6.85
483 NASDAQ OPEN Tue, May 17, 2022 7.29 7.61 6.99 7.52
482 NASDAQ OPEN Mon, May 16, 2022 7.23 7.61 6.95 7.16
481 NASDAQ OPEN Fri, May 13, 2022 6.39 7.42 6.39 7.27
480 NASDAQ OPEN Thu, May 12, 2022 5.39 6.26 5.15 6.26
479 NASDAQ OPEN Wed, May 11, 2022 5.80 6.04 5.23 5.38
478 NASDAQ OPEN Tue, May 10, 2022 6.21 6.37 5.22 5.86
477 NASDAQ OPEN Mon, May 9, 2022 6.55 6.88 5.97 6.00
476 NASDAQ OPEN Fri, May 6, 2022 7.96 7.96 6.25 6.71
475 NASDAQ OPEN Thu, May 5, 2022 7.91 7.96 7.03 7.15
474 NASDAQ OPEN Wed, May 4, 2022 7.74 8.21 7.37 8.02
473 NASDAQ OPEN Tue, May 3, 2022 7.43 7.90 7.17 7.72
472 NASDAQ OPEN Mon, May 2, 2022 6.90 7.54 6.58 7.52
471 NASDAQ OPEN Fri, Apr 29, 2022 7.06 7.51 6.96 6.99
470 NASDAQ OPEN Thu, Apr 28, 2022 6.84 7.27 6.52 7.18
469 NASDAQ OPEN Wed, Apr 27, 2022 7.04 7.41 6.71 6.74
468 NASDAQ OPEN Tue, Apr 26, 2022 7.27 7.43 6.80 7.03
467 NASDAQ OPEN Mon, Apr 25, 2022 6.99 7.53 6.86 7.46
466 NASDAQ OPEN Fri, Apr 22, 2022 7.53 7.58 7.00 7.09
465 NASDAQ OPEN Thu, Apr 21, 2022 8.37 8.37 7.32 7.50
464 NASDAQ OPEN Wed, Apr 20, 2022 8.66 8.73 8.04 8.17
463 NASDAQ OPEN Tue, Apr 19, 2022 8.26 8.63 8.03 8.58
462 NASDAQ OPEN Mon, Apr 18, 2022 8.72 8.72 7.96 8.24
461 NASDAQ OPEN Thu, Apr 14, 2022 8.71 9.01 8.59 8.83
460 NASDAQ OPEN Wed, Apr 13, 2022 8.07 8.82 8.06 8.76
459 NASDAQ OPEN Tue, Apr 12, 2022 7.80 8.48 7.74 8.03
458 NASDAQ OPEN Mon, Apr 11, 2022 7.16 7.93 7.02 7.79
457 NASDAQ OPEN Fri, Apr 8, 2022 7.31 7.67 7.06 7.28
456 NASDAQ OPEN Thu, Apr 7, 2022 7.60 7.60 7.10 7.39
455 NASDAQ OPEN Wed, Apr 6, 2022 8.10 8.10 7.30 7.58
454 NASDAQ OPEN Tue, Apr 5, 2022 8.97 9.00 8.29 8.35
453 NASDAQ OPEN Mon, Apr 4, 2022 8.52 9.21 8.51 9.06
452 NASDAQ OPEN Fri, Apr 1, 2022 8.76 8.83 8.37 8.48
451 NASDAQ OPEN Thu, Mar 31, 2022 9.25 9.25 8.62 8.65
450 NASDAQ OPEN Wed, Mar 30, 2022 9.63 9.75 9.11 9.14
449 NASDAQ OPEN Tue, Mar 29, 2022 9.06 10.05 9.06 9.85
448 NASDAQ OPEN Mon, Mar 28, 2022 8.69 9.00 8.38 8.95
447 NASDAQ OPEN Fri, Mar 25, 2022 9.05 9.07 8.36 8.65
446 NASDAQ OPEN Thu, Mar 24, 2022 9.31 9.36 8.75 9.03
445 NASDAQ OPEN Wed, Mar 23, 2022 9.11 9.77 8.96 9.18
444 NASDAQ OPEN Tue, Mar 22, 2022 8.19 9.41 8.12 9.29
443 NASDAQ OPEN Mon, Mar 21, 2022 8.19 8.52 8.00 8.16
442 NASDAQ OPEN Fri, Mar 18, 2022 8.15 8.63 8.10 8.29
441 NASDAQ OPEN Thu, Mar 17, 2022 7.55 8.28 7.43 8.25
440 NASDAQ OPEN Wed, Mar 16, 2022 7.25 7.75 7.21 7.73
439 NASDAQ OPEN Tue, Mar 15, 2022 6.51 7.08 6.40 7.06
438 NASDAQ OPEN Mon, Mar 14, 2022 6.72 7.01 6.41 6.47
437 NASDAQ OPEN Fri, Mar 11, 2022 7.52 7.60 6.83 6.86
436 NASDAQ OPEN Thu, Mar 10, 2022 7.43 7.47 7.02 7.41
435 NASDAQ OPEN Wed, Mar 9, 2022 6.88 7.68 6.88 7.48
434 NASDAQ OPEN Tue, Mar 8, 2022 6.45 7.08 6.16 6.79
433 NASDAQ OPEN Mon, Mar 7, 2022 6.99 7.07 6.39 6.53
432 NASDAQ OPEN Fri, Mar 4, 2022 7.88 7.99 6.72 6.76
431 NASDAQ OPEN Thu, Mar 3, 2022 8.71 8.74 7.72 7.81
430 NASDAQ OPEN Wed, Mar 2, 2022 8.51 8.69 8.18 8.59
429 NASDAQ OPEN Tue, Mar 1, 2022 8.38 8.47 7.98 8.23
428 NASDAQ OPEN Mon, Feb 28, 2022 8.48 8.92 8.21 8.35
427 NASDAQ OPEN Fri, Feb 25, 2022 9.70 9.83 7.77 8.44
426 NASDAQ OPEN Thu, Feb 24, 2022 8.70 11.01 8.47 10.98
425 NASDAQ OPEN Wed, Feb 23, 2022 10.31 10.34 9.19 9.22
424 NASDAQ OPEN Tue, Feb 22, 2022 10.55 11.05 10.00 10.07
423 NASDAQ OPEN Fri, Feb 18, 2022 10.82 11.14 10.29 10.71
422 NASDAQ OPEN Thu, Feb 17, 2022 11.04 11.30 10.44 10.61
421 NASDAQ OPEN Wed, Feb 16, 2022 11.14 11.29 10.76 11.23
420 NASDAQ OPEN Tue, Feb 15, 2022 10.42 11.39 10.41 11.29
419 NASDAQ OPEN Mon, Feb 14, 2022 10.23 10.50 9.99 10.14
418 NASDAQ OPEN Fri, Feb 11, 2022 10.49 10.95 10.05 10.23
417 NASDAQ OPEN Thu, Feb 10, 2022 10.08 11.22 10.02 10.29
416 NASDAQ OPEN Wed, Feb 9, 2022 9.94 10.52 9.90 10.50
415 NASDAQ OPEN Tue, Feb 8, 2022 9.55 10.07 9.35 9.80
414 NASDAQ OPEN Mon, Feb 7, 2022 9.90 10.36 9.64 9.67
413 NASDAQ OPEN Fri, Feb 4, 2022 9.57 9.92 9.23 9.81
412 NASDAQ OPEN Thu, Feb 3, 2022 9.89 10.28 9.53 9.56
411 NASDAQ OPEN Wed, Feb 2, 2022 10.80 10.81 10.11 10.35
410 NASDAQ OPEN Tue, Feb 1, 2022 10.17 10.88 10.06 10.71
409 NASDAQ OPEN Mon, Jan 31, 2022 8.93 10.01 8.88 9.93
408 NASDAQ OPEN Fri, Jan 28, 2022 8.53 8.85 8.22 8.81
407 NASDAQ OPEN Thu, Jan 27, 2022 8.87 8.91 8.28 8.50
406 NASDAQ OPEN Wed, Jan 26, 2022 9.22 9.58 8.50 8.65
405 NASDAQ OPEN Tue, Jan 25, 2022 9.05 9.33 8.65 8.99
404 NASDAQ OPEN Mon, Jan 24, 2022 8.90 9.43 8.14 9.36
403 NASDAQ OPEN Fri, Jan 21, 2022 9.78 10.04 9.30 9.47
402 NASDAQ OPEN Thu, Jan 20, 2022 10.20 10.76 9.70 9.75
401 NASDAQ OPEN Wed, Jan 19, 2022 10.34 10.50 9.81 9.99
400 NASDAQ OPEN Tue, Jan 18, 2022 11.16 11.50 10.62 10.65
399 NASDAQ OPEN Fri, Jan 14, 2022 12.00 12.09 11.08 11.56
398 NASDAQ OPEN Thu, Jan 13, 2022 12.60 12.68 12.03 12.08
397 NASDAQ OPEN Wed, Jan 12, 2022 12.25 13.32 12.08 12.64
396 NASDAQ OPEN Tue, Jan 11, 2022 11.49 12.00 11.36 11.89
395 NASDAQ OPEN Mon, Jan 10, 2022 11.15 11.46 10.57 11.42
394 NASDAQ OPEN Fri, Jan 7, 2022 11.80 12.01 10.99 11.36
393 NASDAQ OPEN Thu, Jan 6, 2022 12.33 12.64 11.32 11.80
392 NASDAQ OPEN Wed, Jan 5, 2022 13.77 14.06 12.43 12.51
391 NASDAQ OPEN Tue, Jan 4, 2022 15.07 15.09 13.75 14.06
390 NASDAQ OPEN Mon, Jan 3, 2022 14.85 15.24 14.40 15.07
389 NASDAQ OPEN Fri, Dec 31, 2021 14.56 14.90 14.42 14.61
388 NASDAQ OPEN Thu, Dec 30, 2021 14.00 15.12 14.00 14.72
387 NASDAQ OPEN Wed, Dec 29, 2021 14.50 14.50 13.61 14.11
386 NASDAQ OPEN Tue, Dec 28, 2021 14.56 15.19 14.37 14.54
385 NASDAQ OPEN Mon, Dec 27, 2021 14.67 14.93 14.36 14.69
384 NASDAQ OPEN Thu, Dec 23, 2021 14.85 14.99 14.21 14.89
383 NASDAQ OPEN Wed, Dec 22, 2021 14.69 14.99 14.50 14.79
382 NASDAQ OPEN Tue, Dec 21, 2021 14.27 14.89 14.05 14.80
381 NASDAQ OPEN Mon, Dec 20, 2021 13.70 14.56 13.47 14.04
380 NASDAQ OPEN Fri, Dec 17, 2021 13.18 14.43 12.65 14.30
379 NASDAQ OPEN Thu, Dec 16, 2021 14.05 14.35 13.25 13.30
378 NASDAQ OPEN Wed, Dec 15, 2021 13.88 14.05 13.12 13.90
377 NASDAQ OPEN Tue, Dec 14, 2021 14.21 14.47 13.80 13.95
376 NASDAQ OPEN Mon, Dec 13, 2021 15.21 15.30 14.43 14.62
375 NASDAQ OPEN Fri, Dec 10, 2021 15.18 15.64 14.71 14.98
374 NASDAQ OPEN Thu, Dec 9, 2021 15.49 15.82 14.96 15.09
373 NASDAQ OPEN Wed, Dec 8, 2021 15.39 15.76 15.04 15.69
372 NASDAQ OPEN Tue, Dec 7, 2021 15.42 15.92 15.19 15.38
371 NASDAQ OPEN Mon, Dec 6, 2021 13.98 15.16 13.80 14.94
370 NASDAQ OPEN Fri, Dec 3, 2021 14.69 14.95 13.65 14.02
369 NASDAQ OPEN Thu, Dec 2, 2021 14.63 14.95 14.17 14.55
368 NASDAQ OPEN Wed, Dec 1, 2021 16.00 16.14 14.43 14.47
367 NASDAQ OPEN Tue, Nov 30, 2021 16.00 16.46 15.31 15.84
366 NASDAQ OPEN Mon, Nov 29, 2021 16.61 16.68 15.87 16.14
365 NASDAQ OPEN Fri, Nov 26, 2021 16.18 16.70 16.03 16.37
364 NASDAQ OPEN Wed, Nov 24, 2021 16.88 17.47 16.70 17.01
363 NASDAQ OPEN Tue, Nov 23, 2021 18.20 18.32 16.28 16.71
362 NASDAQ OPEN Mon, Nov 22, 2021 19.87 20.04 18.33 18.35
361 NASDAQ OPEN Fri, Nov 19, 2021 20.63 20.70 19.61 19.73
360 NASDAQ OPEN Thu, Nov 18, 2021 20.87 21.05 20.40 20.64
359 NASDAQ OPEN Wed, Nov 17, 2021 21.17 22.22 20.88 21.00
358 NASDAQ OPEN Tue, Nov 16, 2021 21.98 22.29 20.94 21.52
357 NASDAQ OPEN Mon, Nov 15, 2021 23.06 23.85 22.53 22.56
356 NASDAQ OPEN Fri, Nov 12, 2021 22.50 23.76 22.26 23.14
355 NASDAQ OPEN Thu, Nov 11, 2021 23.55 24.40 22.08 22.56
354 NASDAQ OPEN Wed, Nov 10, 2021 20.89 20.97 19.07 19.52
353 NASDAQ OPEN Tue, Nov 9, 2021 22.32 22.33 20.60 21.00
352 NASDAQ OPEN Mon, Nov 8, 2021 22.50 22.65 21.77 21.97
351 NASDAQ OPEN Fri, Nov 5, 2021 23.79 24.16 21.68 22.32
350 NASDAQ OPEN Thu, Nov 4, 2021 21.46 24.78 21.30 23.94
349 NASDAQ OPEN Wed, Nov 3, 2021 21.60 22.31 19.73 20.86
348 NASDAQ OPEN Tue, Nov 2, 2021 24.93 24.95 20.57 21.12
347 NASDAQ OPEN Mon, Nov 1, 2021 23.80 25.33 23.68 24.75
346 NASDAQ OPEN Fri, Oct 29, 2021 24.05 24.13 23.34 23.71
345 NASDAQ OPEN Thu, Oct 28, 2021 23.90 24.32 23.58 24.25
344 NASDAQ OPEN Wed, Oct 27, 2021 23.90 24.17 23.63 23.87
343 NASDAQ OPEN Tue, Oct 26, 2021 24.25 24.40 23.44 23.75
342 NASDAQ OPEN Mon, Oct 25, 2021 23.82 24.09 23.41 24.04
341 NASDAQ OPEN Fri, Oct 22, 2021 23.65 23.65 22.98 23.39
340 NASDAQ OPEN Thu, Oct 21, 2021 23.42 24.20 23.31 23.76
339 NASDAQ OPEN Wed, Oct 20, 2021 24.09 24.23 23.24 23.53
338 NASDAQ OPEN Tue, Oct 19, 2021 24.16 24.26 23.47 24.02
337 NASDAQ OPEN Mon, Oct 18, 2021 22.90 25.27 22.65 24.16
336 NASDAQ OPEN Fri, Oct 15, 2021 23.98 24.01 23.32 23.43
335 NASDAQ OPEN Thu, Oct 14, 2021 23.88 24.03 23.38 23.74
334 NASDAQ OPEN Wed, Oct 13, 2021 23.23 23.56 22.36 23.49
333 NASDAQ OPEN Tue, Oct 12, 2021 22.03 23.50 21.93 23.25
332 NASDAQ OPEN Mon, Oct 11, 2021 21.82 22.50 21.60 21.97
331 NASDAQ OPEN Fri, Oct 8, 2021 20.33 22.18 20.18 21.66
330 NASDAQ OPEN Thu, Oct 7, 2021 20.09 20.47 19.89 20.23
329 NASDAQ OPEN Wed, Oct 6, 2021 19.06 19.89 18.85 19.72
328 NASDAQ OPEN Tue, Oct 5, 2021 19.03 19.81 18.81 19.22
327 NASDAQ OPEN Mon, Oct 4, 2021 20.22 20.57 18.78 18.99
326 NASDAQ OPEN Fri, Oct 1, 2021 20.65 20.87 19.85 20.54
325 NASDAQ OPEN Thu, Sep 30, 2021 20.14 20.61 19.72 20.53
324 NASDAQ OPEN Wed, Sep 29, 2021 20.25 20.45 19.81 19.96
323 NASDAQ OPEN Tue, Sep 28, 2021 20.67 20.78 19.93 20.05
322 NASDAQ OPEN Mon, Sep 27, 2021 19.95 21.00 19.77 21.00
321 NASDAQ OPEN Fri, Sep 24, 2021 19.91 20.47 19.55 20.35
320 NASDAQ OPEN Thu, Sep 23, 2021 19.75 20.02 19.20 19.99
319 NASDAQ OPEN Wed, Sep 22, 2021 19.28 19.79 18.72 19.46
318 NASDAQ OPEN Tue, Sep 21, 2021 18.52 19.40 18.52 19.33
317 NASDAQ OPEN Mon, Sep 20, 2021 17.43 18.63 17.40 18.45
316 NASDAQ OPEN Fri, Sep 17, 2021 17.92 18.38 17.70 18.33
315 NASDAQ OPEN Thu, Sep 16, 2021 17.21 17.94 17.04 17.88
314 NASDAQ OPEN Wed, Sep 15, 2021 16.88 17.14 16.67 17.00
313 NASDAQ OPEN Tue, Sep 14, 2021 16.82 17.38 16.76 16.90
312 NASDAQ OPEN Mon, Sep 13, 2021 18.89 18.89 17.57 17.76
311 NASDAQ OPEN Fri, Sep 10, 2021 19.01 19.34 18.72 18.75
310 NASDAQ OPEN Thu, Sep 9, 2021 18.70 19.26 18.65 18.94
309 NASDAQ OPEN Wed, Sep 8, 2021 19.24 19.49 18.43 18.74
308 NASDAQ OPEN Tue, Sep 7, 2021 19.35 19.94 19.26 19.70
307 NASDAQ OPEN Fri, Sep 3, 2021 18.67 19.26 18.44 19.18
306 NASDAQ OPEN Thu, Sep 2, 2021 18.55 18.91 18.17 18.57
305 NASDAQ OPEN Wed, Sep 1, 2021 17.78 18.49 17.73 18.42
304 NASDAQ OPEN Tue, Aug 31, 2021 17.60 18.01 17.32 17.73
303 NASDAQ OPEN Mon, Aug 30, 2021 17.39 17.68 16.95 17.56
302 NASDAQ OPEN Fri, Aug 27, 2021 16.84 17.41 16.73 17.33
301 NASDAQ OPEN Thu, Aug 26, 2021 17.15 17.80 16.67 16.71
300 NASDAQ OPEN Wed, Aug 25, 2021 17.00 17.34 16.71 17.28
299 NASDAQ OPEN Tue, Aug 24, 2021 16.52 17.32 16.49 17.27
298 NASDAQ OPEN Mon, Aug 23, 2021 15.50 16.40 15.33 16.33
297 NASDAQ OPEN Fri, Aug 20, 2021 14.78 15.44 14.73 15.41
296 NASDAQ OPEN Thu, Aug 19, 2021 14.20 15.10 13.81 14.92
295 NASDAQ OPEN Wed, Aug 18, 2021 14.54 14.81 14.43 14.47
294 NASDAQ OPEN Tue, Aug 17, 2021 15.53 15.68 14.67 14.80
293 NASDAQ OPEN Mon, Aug 16, 2021 17.06 17.32 16.18 16.31
292 NASDAQ OPEN Fri, Aug 13, 2021 17.56 18.47 17.26 17.55
291 NASDAQ OPEN Thu, Aug 12, 2021 16.99 18.47 15.88 17.98
290 NASDAQ OPEN Wed, Aug 11, 2021 15.00 15.11 14.28 14.50
289 NASDAQ OPEN Tue, Aug 10, 2021 15.07 15.14 14.61 14.85
288 NASDAQ OPEN Mon, Aug 9, 2021 14.43 15.35 14.14 15.00
287 NASDAQ OPEN Fri, Aug 6, 2021 14.56 14.78 14.28 14.43
286 NASDAQ OPEN Thu, Aug 5, 2021 14.43 14.61 14.02 14.40
285 NASDAQ OPEN Wed, Aug 4, 2021 14.17 14.61 14.13 14.51
284 NASDAQ OPEN Tue, Aug 3, 2021 14.98 15.00 14.11 14.17
283 NASDAQ OPEN Mon, Aug 2, 2021 15.07 15.09 14.65 14.96
282 NASDAQ OPEN Fri, Jul 30, 2021 14.80 15.04 14.62 14.82
281 NASDAQ OPEN Thu, Jul 29, 2021 15.46 15.46 14.91 14.97
280 NASDAQ OPEN Wed, Jul 28, 2021 14.34 15.33 14.28 15.25
279 NASDAQ OPEN Tue, Jul 27, 2021 14.12 14.43 13.64 14.30
278 NASDAQ OPEN Mon, Jul 26, 2021 14.18 14.59 13.94 14.17
277 NASDAQ OPEN Fri, Jul 23, 2021 14.42 14.45 13.90 14.40
276 NASDAQ OPEN Thu, Jul 22, 2021 14.90 14.99 14.30 14.52
275 NASDAQ OPEN Wed, Jul 21, 2021 14.55 15.17 14.45 14.92
274 NASDAQ OPEN Tue, Jul 20, 2021 14.30 14.84 13.86 14.60
273 NASDAQ OPEN Mon, Jul 19, 2021 14.02 14.43 13.72 14.19
272 NASDAQ OPEN Fri, Jul 16, 2021 15.00 15.01 14.25 14.42
271 NASDAQ OPEN Thu, Jul 15, 2021 15.37 15.48 14.58 14.96
270 NASDAQ OPEN Wed, Jul 14, 2021 15.76 15.83 14.93 15.16
269 NASDAQ OPEN Tue, Jul 13, 2021 16.25 16.46 15.67 15.70
268 NASDAQ OPEN Mon, Jul 12, 2021 16.07 16.68 16.07 16.48
267 NASDAQ OPEN Fri, Jul 9, 2021 15.99 16.39 15.52 16.02
266 NASDAQ OPEN Thu, Jul 8, 2021 15.62 16.02 15.12 15.81
265 NASDAQ OPEN Wed, Jul 7, 2021 17.15 17.24 15.93 16.03
264 NASDAQ OPEN Tue, Jul 6, 2021 17.00 17.34 16.86 17.08
263 NASDAQ OPEN Fri, Jul 2, 2021 17.19 17.38 16.79 16.85
262 NASDAQ OPEN Thu, Jul 1, 2021 17.91 17.95 17.06 17.09
261 NASDAQ OPEN Wed, Jun 30, 2021 17.37 17.90 17.23 17.73
260 NASDAQ OPEN Tue, Jun 29, 2021 17.98 18.01 17.30 17.35
259 NASDAQ OPEN Mon, Jun 28, 2021 17.18 17.96 16.93 17.86
258 NASDAQ OPEN Fri, Jun 25, 2021 17.17 17.56 16.60 17.11
257 NASDAQ OPEN Thu, Jun 24, 2021 17.22 17.54 17.00 17.10
256 NASDAQ OPEN Wed, Jun 23, 2021 16.63 17.37 16.59 17.21
255 NASDAQ OPEN Tue, Jun 22, 2021 16.40 16.82 16.25 16.64
254 NASDAQ OPEN Mon, Jun 21, 2021 16.72 16.80 16.24 16.45
253 NASDAQ OPEN Fri, Jun 18, 2021 16.62 16.96 16.30 16.71
252 NASDAQ OPEN Thu, Jun 17, 2021 16.20 17.14 16.00 16.83
251 NASDAQ OPEN Wed, Jun 16, 2021 16.41 17.02 16.16 16.65
250 NASDAQ OPEN Tue, Jun 15, 2021 17.44 17.57 16.26 16.40
249 NASDAQ OPEN Mon, Jun 14, 2021 17.51 17.82 17.04 17.23
248 NASDAQ OPEN Fri, Jun 11, 2021 17.41 17.55 16.97 17.20
247 NASDAQ OPEN Thu, Jun 10, 2021 17.53 17.77 16.73 17.29
246 NASDAQ OPEN Wed, Jun 9, 2021 18.26 18.68 17.53 17.58
245 NASDAQ OPEN Tue, Jun 8, 2021 16.81 18.33 16.40 17.87
244 NASDAQ OPEN Mon, Jun 7, 2021 16.48 17.00 15.88 16.82
243 NASDAQ OPEN Fri, Jun 4, 2021 16.30 16.70 16.12 16.37
242 NASDAQ OPEN Thu, Jun 3, 2021 16.00 16.89 15.59 16.30
241 NASDAQ OPEN Wed, Jun 2, 2021 15.32 16.60 14.93 16.35
240 NASDAQ OPEN Tue, Jun 1, 2021 15.73 15.98 14.97 15.23
239 NASDAQ OPEN Fri, May 28, 2021 15.98 16.36 15.56 15.66
238 NASDAQ OPEN Thu, May 27, 2021 16.08 16.08 15.16 15.87
237 NASDAQ OPEN Wed, May 26, 2021 14.81 16.05 14.74 15.70
236 NASDAQ OPEN Tue, May 25, 2021 15.20 15.57 14.70 14.75
235 NASDAQ OPEN Mon, May 24, 2021 15.12 15.55 14.83 15.17
234 NASDAQ OPEN Fri, May 21, 2021 15.41 15.58 14.98 15.12
233 NASDAQ OPEN Thu, May 20, 2021 14.76 15.22 14.48 15.12
232 NASDAQ OPEN Wed, May 19, 2021 14.75 15.24 14.48 14.59
231 NASDAQ OPEN Tue, May 18, 2021 15.03 15.98 14.47 15.47
230 NASDAQ OPEN Mon, May 17, 2021 14.81 15.43 14.46 15.36
229 NASDAQ OPEN Fri, May 14, 2021 14.53 15.19 14.33 15.12
228 NASDAQ OPEN Thu, May 13, 2021 15.79 15.86 13.44 14.15
227 NASDAQ OPEN Wed, May 12, 2021 17.19 17.27 14.91 15.18
226 NASDAQ OPEN Tue, May 11, 2021 15.10 17.48 15.10 17.45
225 NASDAQ OPEN Mon, May 10, 2021 18.70 18.70 16.50 16.77
224 NASDAQ OPEN Fri, May 7, 2021 18.12 19.23 18.07 18.70
223 NASDAQ OPEN Thu, May 6, 2021 18.55 18.71 17.50 17.81
222 NASDAQ OPEN Wed, May 5, 2021 19.54 20.19 18.71 18.92
221 NASDAQ OPEN Tue, May 4, 2021 19.03 19.42 18.02 19.32
220 NASDAQ OPEN Mon, May 3, 2021 20.31 20.55 19.23 19.59
219 NASDAQ OPEN Fri, Apr 30, 2021 20.21 21.06 20.03 20.27
218 NASDAQ OPEN Thu, Apr 29, 2021 22.05 22.20 20.36 20.83
217 NASDAQ OPEN Wed, Apr 28, 2021 21.12 22.15 20.90 21.96
216 NASDAQ OPEN Tue, Apr 27, 2021 21.46 22.65 20.48 21.53
215 NASDAQ OPEN Mon, Apr 26, 2021 19.58 21.62 19.23 21.60
214 NASDAQ OPEN Fri, Apr 23, 2021 18.73 19.69 18.30 19.54
213 NASDAQ OPEN Thu, Apr 22, 2021 18.85 19.20 18.01 18.69
212 NASDAQ OPEN Wed, Apr 21, 2021 16.25 18.55 15.99 18.31
211 NASDAQ OPEN Tue, Apr 20, 2021 17.23 17.31 15.89 16.44
210 NASDAQ OPEN Mon, Apr 19, 2021 18.28 18.42 17.11 17.40
209 NASDAQ OPEN Fri, Apr 16, 2021 19.45 19.50 18.22 18.39
208 NASDAQ OPEN Thu, Apr 15, 2021 20.24 20.70 19.28 19.75
207 NASDAQ OPEN Wed, Apr 14, 2021 20.81 21.08 19.93 20.00
206 NASDAQ OPEN Tue, Apr 13, 2021 19.66 20.61 19.60 20.60
205 NASDAQ OPEN Mon, Apr 12, 2021 20.25 20.27 19.05 19.41
204 NASDAQ OPEN Fri, Apr 9, 2021 20.27 20.82 20.03 20.51
203 NASDAQ OPEN Thu, Apr 8, 2021 20.86 20.88 19.95 20.20
202 NASDAQ OPEN Wed, Apr 7, 2021 22.03 22.28 20.46 20.65
201 NASDAQ OPEN Tue, Apr 6, 2021 20.60 22.25 20.30 21.84
200 NASDAQ OPEN Mon, Apr 5, 2021 22.24 22.33 20.51 20.92
199 NASDAQ OPEN Thu, Apr 1, 2021 22.02 22.79 21.43 21.75
198 NASDAQ OPEN Wed, Mar 31, 2021 21.23 21.57 20.50 21.19
197 NASDAQ OPEN Tue, Mar 30, 2021 20.24 20.54 19.25 20.52
196 NASDAQ OPEN Mon, Mar 29, 2021 21.89 22.47 20.35 20.45
195 NASDAQ OPEN Fri, Mar 26, 2021 23.32 23.39 20.90 22.08
194 NASDAQ OPEN Thu, Mar 25, 2021 21.37 23.22 20.60 23.04
193 NASDAQ OPEN Wed, Mar 24, 2021 25.78 25.85 22.36 22.51
192 NASDAQ OPEN Tue, Mar 23, 2021 27.30 27.50 25.10 25.62
191 NASDAQ OPEN Mon, Mar 22, 2021 27.69 28.09 27.01 27.90
190 NASDAQ OPEN Fri, Mar 19, 2021 26.38 28.50 26.38 27.53
189 NASDAQ OPEN Thu, Mar 18, 2021 27.78 28.30 26.15 26.81
188 NASDAQ OPEN Wed, Mar 17, 2021 25.50 28.36 25.25 28.30
187 NASDAQ OPEN Tue, Mar 16, 2021 28.65 30.04 26.44 27.38
186 NASDAQ OPEN Mon, Mar 15, 2021 26.98 29.17 26.91 28.81
185 NASDAQ OPEN Fri, Mar 12, 2021 24.97 27.14 24.60 27.05
184 NASDAQ OPEN Thu, Mar 11, 2021 24.36 27.21 24.36 26.32
183 NASDAQ OPEN Wed, Mar 10, 2021 22.52 24.14 22.29 23.69
182 NASDAQ OPEN Tue, Mar 9, 2021 20.90 22.29 20.65 21.64
181 NASDAQ OPEN Mon, Mar 8, 2021 21.39 22.66 19.89 20.06
180 NASDAQ OPEN Fri, Mar 5, 2021 23.64 24.00 17.01 21.99
179 NASDAQ OPEN Thu, Mar 4, 2021 28.02 28.73 23.28 24.39
178 NASDAQ OPEN Wed, Mar 3, 2021 31.07 31.94 28.43 28.85
177 NASDAQ OPEN Tue, Mar 2, 2021 30.50 32.25 30.20 31.33
176 NASDAQ OPEN Mon, Mar 1, 2021 29.43 30.78 29.41 30.22
175 NASDAQ OPEN Fri, Feb 26, 2021 29.12 29.30 26.65 28.02
174 NASDAQ OPEN Thu, Feb 25, 2021 30.21 31.65 28.08 28.70
173 NASDAQ OPEN Wed, Feb 24, 2021 28.50 30.82 28.20 30.82
172 NASDAQ OPEN Tue, Feb 23, 2021 27.70 28.86 25.10 28.04
171 NASDAQ OPEN Mon, Feb 22, 2021 30.78 30.87 29.47 29.63
170 NASDAQ OPEN Fri, Feb 19, 2021 32.46 33.48 31.24 31.58
169 NASDAQ OPEN Thu, Feb 18, 2021 30.99 31.79 29.07 31.18
168 NASDAQ OPEN Wed, Feb 17, 2021 32.50 32.56 30.28 31.52
167 NASDAQ OPEN Tue, Feb 16, 2021 35.71 35.74 31.81 32.75
166 NASDAQ OPEN Fri, Feb 12, 2021 34.30 37.17 33.73 34.59
165 NASDAQ OPEN Thu, Feb 11, 2021 35.24 39.24 34.43 35.88
164 NASDAQ OPEN Wed, Feb 10, 2021 33.08 35.38 31.28 34.00
163 NASDAQ OPEN Tue, Feb 9, 2021 28.02 31.93 27.72 31.10
162 NASDAQ OPEN Mon, Feb 8, 2021 27.75 28.01 27.25 27.30
161 NASDAQ OPEN Fri, Feb 5, 2021 26.88 27.10 26.31 26.60
160 NASDAQ OPEN Thu, Feb 4, 2021 28.58 29.62 27.69 28.48
159 NASDAQ OPEN Wed, Feb 3, 2021 27.41 29.91 27.04 28.61
158 NASDAQ OPEN Tue, Feb 2, 2021 27.10 28.80 26.60 28.47
157 NASDAQ OPEN Mon, Feb 1, 2021 26.20 27.39 25.52 26.25
156 NASDAQ OPEN Fri, Jan 29, 2021 25.17 26.36 24.68 26.12
155 NASDAQ OPEN Thu, Jan 28, 2021 25.97 26.18 24.97 25.02
154 NASDAQ OPEN Wed, Jan 27, 2021 26.55 26.83 24.53 25.18
153 NASDAQ OPEN Tue, Jan 26, 2021 28.04 29.97 27.01 27.70
152 NASDAQ OPEN Mon, Jan 25, 2021 28.74 28.90 26.58 27.33
151 NASDAQ OPEN Fri, Jan 22, 2021 29.07 30.39 28.58 29.14
150 NASDAQ OPEN Thu, Jan 21, 2021 30.95 31.50 29.35 29.74
149 NASDAQ OPEN Wed, Jan 20, 2021 29.05 31.27 28.20 30.00
148 NASDAQ OPEN Tue, Jan 19, 2021 26.00 28.24 25.70 28.16
147 NASDAQ OPEN Fri, Jan 15, 2021 26.70 26.75 25.00 26.03
146 NASDAQ OPEN Thu, Jan 14, 2021 27.05 27.25 26.20 26.53
145 NASDAQ OPEN Wed, Jan 13, 2021 28.00 28.06 26.71 26.84
144 NASDAQ OPEN Tue, Jan 12, 2021 26.07 28.70 25.89 27.70
143 NASDAQ OPEN Mon, Jan 11, 2021 26.40 26.94 25.81 26.23
142 NASDAQ OPEN Fri, Jan 8, 2021 28.04 28.35 26.10 26.79
141 NASDAQ OPEN Thu, Jan 7, 2021 28.48 29.22 27.54 28.13
140 NASDAQ OPEN Wed, Jan 6, 2021 26.00 28.49 26.00 27.00
139 NASDAQ OPEN Tue, Jan 5, 2021 24.00 26.21 23.74 25.60
138 NASDAQ OPEN Mon, Jan 4, 2021 22.81 24.17 21.41 24.01
137 NASDAQ OPEN Thu, Dec 31, 2020 24.11 24.11 22.59 22.73
136 NASDAQ OPEN Wed, Dec 30, 2020 25.20 25.20 23.75 24.27
135 NASDAQ OPEN Tue, Dec 29, 2020 24.51 25.30 22.03 25.01
134 NASDAQ OPEN Mon, Dec 28, 2020 27.15 27.40 24.00 24.51
133 NASDAQ OPEN Thu, Dec 24, 2020 27.52 29.45 26.90 27.35
132 NASDAQ OPEN Wed, Dec 23, 2020 29.15 29.50 26.81 27.25
131 NASDAQ OPEN Tue, Dec 22, 2020 32.08 32.39 28.51 29.65
130 NASDAQ OPEN Mon, Dec 21, 2020 31.47 32.00 26.30 31.25
129 NASDAQ OPEN Fri, Dec 18, 2020 29.00 30.60 28.13 29.50
128 NASDAQ OPEN Thu, Dec 17, 2020 26.69 29.44 26.05 29.44
127 NASDAQ OPEN Wed, Dec 16, 2020 28.08 28.11 24.66 25.67
126 NASDAQ OPEN Tue, Dec 15, 2020 28.52 29.45 27.61 27.88
125 NASDAQ OPEN Mon, Dec 14, 2020 26.45 29.48 25.70 29.48
124 NASDAQ OPEN Fri, Dec 11, 2020 25.78 26.79 24.26 25.43
123 NASDAQ OPEN Thu, Dec 10, 2020 25.54 26.86 25.35 26.22
122 NASDAQ OPEN Wed, Dec 9, 2020 25.75 27.68 24.10 26.82
121 NASDAQ OPEN Tue, Dec 8, 2020 26.22 26.50 23.90 25.15
120 NASDAQ OPEN Mon, Dec 7, 2020 23.54 25.64 23.19 25.59
119 NASDAQ OPEN Fri, Dec 4, 2020 21.80 21.90 21.11 21.67
118 NASDAQ OPEN Thu, Dec 3, 2020 21.17 21.89 20.90 21.42
117 NASDAQ OPEN Wed, Dec 2, 2020 19.36 20.72 19.01 20.55
116 NASDAQ OPEN Tue, Dec 1, 2020 23.00 23.00 20.00 20.14
115 NASDAQ OPEN Mon, Nov 30, 2020 23.50 23.90 21.50 22.54
114 NASDAQ OPEN Fri, Nov 27, 2020 22.41 23.06 21.20 21.80
113 NASDAQ OPEN Wed, Nov 25, 2020 18.50 20.47 18.50 20.43
112 NASDAQ OPEN Tue, Nov 24, 2020 18.63 19.50 18.07 18.75
111 NASDAQ OPEN Mon, Nov 23, 2020 19.14 19.90 18.06 18.64
110 NASDAQ OPEN Fri, Nov 20, 2020 19.62 19.99 18.88 19.05
109 NASDAQ OPEN Thu, Nov 19, 2020 18.70 20.65 18.50 19.42
108 NASDAQ OPEN Wed, Nov 18, 2020 18.61 19.66 18.30 18.70
107 NASDAQ OPEN Tue, Nov 17, 2020 18.36 18.84 18.20 18.51
106 NASDAQ OPEN Mon, Nov 16, 2020 19.39 19.88 18.41 18.49
105 NASDAQ OPEN Fri, Nov 13, 2020 18.19 19.10 17.73 19.02
104 NASDAQ OPEN Thu, Nov 12, 2020 18.40 19.02 17.50 17.88
103 NASDAQ OPEN Wed, Nov 11, 2020 18.17 18.59 17.70 18.03
102 NASDAQ OPEN Tue, Nov 10, 2020 18.64 18.80 17.03 18.08
101 NASDAQ OPEN Mon, Nov 9, 2020 20.10 20.80 18.72 18.98
100 NASDAQ OPEN Fri, Nov 6, 2020 18.60 20.80 18.30 20.23
99 NASDAQ OPEN Thu, Nov 5, 2020 18.90 19.11 18.36 18.92
98 NASDAQ OPEN Wed, Nov 4, 2020 17.13 18.37 17.00 18.20
97 NASDAQ OPEN Tue, Nov 3, 2020 16.00 17.20 15.80 16.67
96 NASDAQ OPEN Mon, Nov 2, 2020 16.46 17.33 15.35 15.55
95 NASDAQ OPEN Fri, Oct 30, 2020 17.00 17.45 16.02 16.44
94 NASDAQ OPEN Thu, Oct 29, 2020 17.00 18.09 16.85 17.11
93 NASDAQ OPEN Wed, Oct 28, 2020 17.93 17.94 17.04 17.36
92 NASDAQ OPEN Tue, Oct 27, 2020 18.88 19.14 18.00 18.19
91 NASDAQ OPEN Mon, Oct 26, 2020 18.50 19.04 17.00 17.98
90 NASDAQ OPEN Fri, Oct 23, 2020 20.00 20.17 18.40 19.44
89 NASDAQ OPEN Thu, Oct 22, 2020 22.32 22.32 19.60 19.73
88 NASDAQ OPEN Wed, Oct 21, 2020 22.70 22.70 21.40 21.92
87 NASDAQ OPEN Tue, Oct 20, 2020 21.10 23.53 21.02 22.73
86 NASDAQ OPEN Mon, Oct 19, 2020 23.15 23.34 20.80 21.34
85 NASDAQ OPEN Fri, Oct 16, 2020 24.80 24.98 21.95 22.91
84 NASDAQ OPEN Thu, Oct 15, 2020 25.17 27.00 23.51 23.93
83 NASDAQ OPEN Wed, Oct 14, 2020 24.83 26.56 24.12 26.48
82 NASDAQ OPEN Tue, Oct 13, 2020 22.89 24.33 22.47 24.08
81 NASDAQ OPEN Mon, Oct 12, 2020 23.97 24.27 22.60 23.20
80 NASDAQ OPEN Fri, Oct 9, 2020 19.55 22.45 19.50 21.24
79 NASDAQ OPEN Thu, Oct 8, 2020 18.42 19.07 17.92 18.78
78 NASDAQ OPEN Wed, Oct 7, 2020 17.01 17.73 16.80 17.57
77 NASDAQ OPEN Tue, Oct 6, 2020 18.41 18.45 16.15 16.35
76 NASDAQ OPEN Mon, Oct 5, 2020 19.18 19.18 17.92 18.25
75 NASDAQ OPEN Fri, Oct 2, 2020 17.77 18.97 17.41 18.41
74 NASDAQ OPEN Thu, Oct 1, 2020 19.08 19.30 18.03 18.57
73 NASDAQ OPEN Wed, Sep 30, 2020 19.35 19.47 18.30 18.99
72 NASDAQ OPEN Tue, Sep 29, 2020 17.48 19.40 17.16 18.75
71 NASDAQ OPEN Mon, Sep 28, 2020 16.95 17.24 16.55 16.72
70 NASDAQ OPEN Fri, Sep 25, 2020 15.79 16.75 15.40 16.42
69 NASDAQ OPEN Thu, Sep 24, 2020 14.96 16.24 14.01 15.89
68 NASDAQ OPEN Wed, Sep 23, 2020 16.69 17.50 15.06 15.27
67 NASDAQ OPEN Tue, Sep 22, 2020 15.89 16.78 15.61 16.78
66 NASDAQ OPEN Mon, Sep 21, 2020 15.25 15.86 13.90 15.35
65 NASDAQ OPEN Fri, Sep 18, 2020 15.69 15.74 14.58 14.60
64 NASDAQ OPEN Thu, Sep 17, 2020 15.93 16.43 15.30 15.41
63 NASDAQ OPEN Wed, Sep 16, 2020 16.08 16.74 15.73 15.90
62 NASDAQ OPEN Tue, Sep 15, 2020 15.55 18.08 14.82 17.56
61 NASDAQ OPEN Mon, Sep 14, 2020 12.60 13.25 12.50 13.05
60 NASDAQ OPEN Fri, Sep 11, 2020 13.18 13.26 12.00 12.70
59 NASDAQ OPEN Thu, Sep 10, 2020 12.13 13.33 11.96 12.41
58 NASDAQ OPEN Wed, Sep 9, 2020 12.05 12.15 11.90 11.92
57 NASDAQ OPEN Tue, Sep 8, 2020 11.97 12.00 11.81 12.00
56 NASDAQ OPEN Fri, Sep 4, 2020 11.40 12.19 11.11 12.00
55 NASDAQ OPEN Thu, Sep 3, 2020 11.20 11.36 10.95 11.19
54 NASDAQ OPEN Wed, Sep 2, 2020 10.95 11.20 10.83 11.11
53 NASDAQ OPEN Tue, Sep 1, 2020 10.81 10.90 10.75 10.90
52 NASDAQ OPEN Mon, Aug 31, 2020 10.94 10.94 10.70 10.73
51 NASDAQ OPEN Fri, Aug 28, 2020 10.85 10.85 10.65 10.80
50 NASDAQ OPEN Thu, Aug 27, 2020 10.80 10.80 10.55 10.61
49 NASDAQ OPEN Wed, Aug 26, 2020 10.91 10.91 10.70 10.75
48 NASDAQ OPEN Tue, Aug 25, 2020 11.00 11.00 10.70 10.80
47 NASDAQ OPEN Mon, Aug 24, 2020 10.99 11.05 10.80 10.98
46 NASDAQ OPEN Fri, Aug 21, 2020 10.85 10.97 10.68 10.94
45 NASDAQ OPEN Thu, Aug 20, 2020 11.00 11.00 10.75 10.78
44 NASDAQ OPEN Wed, Aug 19, 2020 11.00 11.00 10.78 10.90
43 NASDAQ OPEN Tue, Aug 18, 2020 11.08 11.10 10.82 10.85
42 NASDAQ OPEN Mon, Aug 17, 2020 11.00 11.13 10.98 11.05
41 NASDAQ OPEN Fri, Aug 14, 2020 10.85 11.14 10.85 10.97
40 NASDAQ OPEN Thu, Aug 13, 2020 10.90 11.00 10.76 10.86
39 NASDAQ OPEN Wed, Aug 12, 2020 10.96 10.97 10.80 10.85
38 NASDAQ OPEN Tue, Aug 11, 2020 11.08 11.13 10.85 10.88
37 NASDAQ OPEN Mon, Aug 10, 2020 11.19 11.19 10.91 10.91
36 NASDAQ OPEN Fri, Aug 7, 2020 11.08 11.11 10.91 10.99
35 NASDAQ OPEN Thu, Aug 6, 2020 11.09 11.15 10.94 11.04
34 NASDAQ OPEN Wed, Aug 5, 2020 11.05 11.18 10.90 11.04
33 NASDAQ OPEN Tue, Aug 4, 2020 10.90 10.99 10.81 10.99
32 NASDAQ OPEN Mon, Aug 3, 2020 11.13 11.18 10.83 10.84
31 NASDAQ OPEN Fri, Jul 31, 2020 11.37 11.37 10.80 10.85
30 NASDAQ OPEN Thu, Jul 30, 2020 11.65 11.80 11.27 11.29
29 NASDAQ OPEN Wed, Jul 29, 2020 11.90 12.00 11.55 11.68
28 NASDAQ OPEN Tue, Jul 28, 2020 12.05 12.10 11.85 11.87
27 NASDAQ OPEN Mon, Jul 27, 2020 12.32 12.32 11.86 12.00
26 NASDAQ OPEN Fri, Jul 24, 2020 12.02 12.02 11.85 11.93
25 NASDAQ OPEN Thu, Jul 23, 2020 12.14 12.17 11.60 11.95
24 NASDAQ OPEN Wed, Jul 22, 2020 12.27 12.34 11.90 12.05
23 NASDAQ OPEN Tue, Jul 21, 2020 12.17 12.45 11.93 12.00
22 NASDAQ OPEN Mon, Jul 20, 2020 12.01 12.15 11.70 11.93
21 NASDAQ OPEN Fri, Jul 17, 2020 12.05 12.14 11.88 12.00
20 NASDAQ OPEN Thu, Jul 16, 2020 11.75 12.05 11.70 12.00
19 NASDAQ OPEN Wed, Jul 15, 2020 11.66 11.66 11.40 11.64
18 NASDAQ OPEN Tue, Jul 14, 2020 11.60 11.60 11.38 11.45
17 NASDAQ OPEN Mon, Jul 13, 2020 12.00 12.15 11.45 11.48
16 NASDAQ OPEN Fri, Jul 10, 2020 11.75 11.80 11.60 11.80
15 NASDAQ OPEN Thu, Jul 9, 2020 11.70 11.74 11.55 11.63
14 NASDAQ OPEN Wed, Jul 8, 2020 11.57 11.57 11.30 11.45
13 NASDAQ OPEN Tue, Jul 7, 2020 11.75 11.75 11.30 11.40
12 NASDAQ OPEN Mon, Jul 6, 2020 11.75 11.75 11.40 11.40
11 NASDAQ OPEN Thu, Jul 2, 2020 11.75 11.75 11.46 11.48
10 NASDAQ OPEN Wed, Jul 1, 2020 11.75 11.80 11.61 11.61
9 NASDAQ OPEN Tue, Jun 30, 2020 12.09 12.09 11.60 11.75
8 NASDAQ OPEN Mon, Jun 29, 2020 11.39 12.07 11.36 11.68
7 NASDAQ OPEN Fri, Jun 26, 2020 11.64 11.64 11.10 11.28
6 NASDAQ OPEN Thu, Jun 25, 2020 11.12 11.40 11.12 11.37
5 NASDAQ OPEN Wed, Jun 24, 2020 11.86 11.86 11.15 11.25
4 NASDAQ OPEN Tue, Jun 23, 2020 11.65 12.23 11.25 11.61
3 NASDAQ OPEN Mon, Jun 22, 2020 11.11 12.83 10.90 11.36
2 NASDAQ OPEN Fri, Jun 19, 2020 11.40 11.40 10.83 10.93
1 NASDAQ OPEN Thu, Jun 18, 2020 10.75 11.50 10.70 10.80
# 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