Root Inc NASDAQ:ROOT Historical Prices

Below are the 842 trading days of historical prices for ROOT.

# Exchange Symbol Date Open High Low Close
842 NASDAQ ROOT Tue, Mar 5, 2024 41.19 45.70 36.69 37.55
841 NASDAQ ROOT Mon, Mar 4, 2024 38.33 43.40 35.11 41.90
840 NASDAQ ROOT Fri, Mar 1, 2024 34.36 41.96 31.90 39.11
839 NASDAQ ROOT Thu, Feb 29, 2024 27.95 34.41 27.24 32.11
838 NASDAQ ROOT Wed, Feb 28, 2024 23.82 28.40 23.04 27.97
837 NASDAQ ROOT Tue, Feb 27, 2024 21.96 25.77 20.22 25.20
836 NASDAQ ROOT Mon, Feb 26, 2024 17.19 23.71 17.10 22.76
835 NASDAQ ROOT Fri, Feb 23, 2024 13.64 17.39 13.53 16.96
834 NASDAQ ROOT Thu, Feb 22, 2024 11.64 14.00 11.51 13.29
833 NASDAQ ROOT Wed, Feb 21, 2024 9.11 9.11 8.60 8.67
832 NASDAQ ROOT Tue, Feb 20, 2024 8.74 9.16 8.61 9.07
831 NASDAQ ROOT Fri, Feb 16, 2024 9.09 9.09 8.66 8.91
830 NASDAQ ROOT Thu, Feb 15, 2024 8.71 9.19 8.43 9.12
829 NASDAQ ROOT Wed, Feb 14, 2024 8.11 9.08 7.92 8.72
828 NASDAQ ROOT Tue, Feb 13, 2024 8.18 8.28 7.95 8.07
827 NASDAQ ROOT Mon, Feb 12, 2024 7.61 9.38 7.61 8.44
826 NASDAQ ROOT Fri, Feb 9, 2024 7.48 7.61 7.22 7.58
825 NASDAQ ROOT Thu, Feb 8, 2024 7.39 7.49 7.22 7.39
824 NASDAQ ROOT Wed, Feb 7, 2024 7.62 7.64 7.27 7.35
823 NASDAQ ROOT Tue, Feb 6, 2024 7.68 7.81 7.58 7.63
822 NASDAQ ROOT Mon, Feb 5, 2024 8.01 8.05 7.50 7.63
821 NASDAQ ROOT Fri, Feb 2, 2024 8.13 8.18 7.92 8.07
820 NASDAQ ROOT Thu, Feb 1, 2024 8.23 8.23 7.85 8.20
819 NASDAQ ROOT Wed, Jan 31, 2024 8.48 8.48 7.93 8.10
818 NASDAQ ROOT Tue, Jan 30, 2024 8.54 8.59 8.23 8.42
817 NASDAQ ROOT Mon, Jan 29, 2024 8.73 8.96 8.56 8.64
816 NASDAQ ROOT Fri, Jan 26, 2024 8.80 8.95 8.74 8.76
815 NASDAQ ROOT Thu, Jan 25, 2024 8.94 9.06 8.76 8.80
814 NASDAQ ROOT Wed, Jan 24, 2024 9.19 9.19 8.74 8.81
813 NASDAQ ROOT Tue, Jan 23, 2024 9.29 9.29 8.84 9.00
812 NASDAQ ROOT Mon, Jan 22, 2024 9.04 9.71 9.01 9.12
811 NASDAQ ROOT Fri, Jan 19, 2024 9.23 9.23 8.77 8.91
810 NASDAQ ROOT Thu, Jan 18, 2024 9.34 9.38 9.03 9.13
809 NASDAQ ROOT Wed, Jan 17, 2024 9.05 9.43 8.91 9.35
808 NASDAQ ROOT Tue, Jan 16, 2024 9.70 9.74 9.05 9.09
807 NASDAQ ROOT Fri, Jan 12, 2024 10.27 10.34 9.54 9.78
806 NASDAQ ROOT Thu, Jan 11, 2024 10.55 10.61 10.08 10.17
805 NASDAQ ROOT Wed, Jan 10, 2024 10.89 10.89 10.42 10.58
804 NASDAQ ROOT Tue, Jan 9, 2024 11.06 11.06 10.68 10.80
803 NASDAQ ROOT Mon, Jan 8, 2024 10.73 11.39 10.62 11.12
802 NASDAQ ROOT Fri, Jan 5, 2024 10.42 10.69 10.34 10.65
801 NASDAQ ROOT Thu, Jan 4, 2024 10.50 10.58 10.40 10.45
800 NASDAQ ROOT Wed, Jan 3, 2024 10.37 10.75 10.30 10.50
799 NASDAQ ROOT Tue, Jan 2, 2024 10.42 10.76 10.35 10.47
798 NASDAQ ROOT Fri, Dec 29, 2023 10.46 10.65 10.17 10.48
797 NASDAQ ROOT Thu, Dec 28, 2023 10.72 11.27 10.42 10.55
796 NASDAQ ROOT Wed, Dec 27, 2023 11.08 11.25 10.01 10.72
795 NASDAQ ROOT Tue, Dec 26, 2023 10.77 11.15 10.64 11.08
794 NASDAQ ROOT Fri, Dec 22, 2023 10.81 11.08 10.66 10.85
793 NASDAQ ROOT Thu, Dec 21, 2023 10.54 10.86 10.47 10.78
792 NASDAQ ROOT Wed, Dec 20, 2023 10.50 11.15 10.41 10.46
791 NASDAQ ROOT Tue, Dec 19, 2023 10.45 10.77 10.38 10.60
790 NASDAQ ROOT Mon, Dec 18, 2023 10.47 10.69 10.36 10.41
789 NASDAQ ROOT Fri, Dec 15, 2023 10.66 10.68 10.29 10.52
788 NASDAQ ROOT Thu, Dec 14, 2023 10.00 10.55 10.00 10.47
787 NASDAQ ROOT Wed, Dec 13, 2023 9.90 10.04 9.54 9.88
786 NASDAQ ROOT Tue, Dec 12, 2023 10.32 10.36 9.82 9.84
785 NASDAQ ROOT Mon, Dec 11, 2023 10.71 10.73 10.13 10.32
784 NASDAQ ROOT Fri, Dec 8, 2023 10.25 10.79 10.25 10.70
783 NASDAQ ROOT Thu, Dec 7, 2023 11.40 11.50 9.83 10.25
782 NASDAQ ROOT Wed, Dec 6, 2023 12.18 12.58 11.25 11.50
781 NASDAQ ROOT Tue, Dec 5, 2023 12.36 14.60 11.50 11.88
780 NASDAQ ROOT Mon, Dec 4, 2023 10.60 12.41 10.58 12.39
779 NASDAQ ROOT Fri, Dec 1, 2023 9.61 10.60 9.61 10.55
778 NASDAQ ROOT Thu, Nov 30, 2023 9.62 9.88 9.50 9.67
777 NASDAQ ROOT Wed, Nov 29, 2023 9.57 9.92 9.55 9.65
776 NASDAQ ROOT Tue, Nov 28, 2023 9.28 9.57 8.81 9.52
775 NASDAQ ROOT Mon, Nov 27, 2023 9.66 9.74 9.20 9.20
774 NASDAQ ROOT Fri, Nov 24, 2023 9.36 9.97 9.36 9.74
773 NASDAQ ROOT Wed, Nov 22, 2023 9.54 9.75 9.27 9.43
772 NASDAQ ROOT Tue, Nov 21, 2023 9.56 9.96 9.42 9.42
771 NASDAQ ROOT Mon, Nov 20, 2023 9.54 9.74 9.40 9.70
770 NASDAQ ROOT Fri, Nov 17, 2023 9.59 9.70 9.30 9.44
769 NASDAQ ROOT Thu, Nov 16, 2023 9.90 9.90 9.22 9.47
768 NASDAQ ROOT Wed, Nov 15, 2023 9.35 10.00 9.35 9.80
767 NASDAQ ROOT Tue, Nov 14, 2023 9.99 10.54 9.30 9.40
766 NASDAQ ROOT Mon, Nov 13, 2023 9.67 10.88 9.67 10.60
765 NASDAQ ROOT Fri, Nov 10, 2023 10.09 10.09 9.73 9.83
764 NASDAQ ROOT Thu, Nov 9, 2023 10.30 10.43 9.71 9.87
763 NASDAQ ROOT Wed, Nov 8, 2023 10.54 10.64 10.04 10.13
762 NASDAQ ROOT Tue, Nov 7, 2023 10.00 10.64 10.00 10.55
761 NASDAQ ROOT Mon, Nov 6, 2023 9.94 10.15 9.61 10.04
760 NASDAQ ROOT Fri, Nov 3, 2023 10.33 10.69 9.92 9.94
759 NASDAQ ROOT Thu, Nov 2, 2023 8.93 10.39 8.93 10.30
758 NASDAQ ROOT Wed, Nov 1, 2023 8.74 9.48 8.74 8.85
757 NASDAQ ROOT Tue, Oct 31, 2023 8.59 9.14 8.59 9.04
756 NASDAQ ROOT Mon, Oct 30, 2023 8.65 8.79 8.25 8.58
755 NASDAQ ROOT Fri, Oct 27, 2023 9.03 9.09 8.42 8.64
754 NASDAQ ROOT Thu, Oct 26, 2023 9.18 9.35 8.84 9.10
753 NASDAQ ROOT Wed, Oct 25, 2023 9.58 9.80 9.07 9.10
752 NASDAQ ROOT Tue, Oct 24, 2023 9.18 9.74 9.17 9.58
751 NASDAQ ROOT Mon, Oct 23, 2023 9.12 9.36 8.87 9.18
750 NASDAQ ROOT Fri, Oct 20, 2023 9.43 9.43 9.00 9.22
749 NASDAQ ROOT Thu, Oct 19, 2023 9.69 9.86 9.39 9.42
748 NASDAQ ROOT Wed, Oct 18, 2023 10.00 10.10 9.63 9.71
747 NASDAQ ROOT Tue, Oct 17, 2023 10.01 10.56 9.65 10.18
746 NASDAQ ROOT Mon, Oct 16, 2023 9.77 10.19 9.60 10.11
745 NASDAQ ROOT Fri, Oct 13, 2023 10.03 10.11 9.57 9.63
744 NASDAQ ROOT Thu, Oct 12, 2023 10.30 10.37 9.91 10.05
743 NASDAQ ROOT Wed, Oct 11, 2023 9.86 10.49 9.86 10.42
742 NASDAQ ROOT Tue, Oct 10, 2023 9.83 9.96 9.49 9.91
741 NASDAQ ROOT Mon, Oct 9, 2023 9.27 9.94 9.27 9.78
740 NASDAQ ROOT Fri, Oct 6, 2023 8.90 9.79 8.87 9.52
739 NASDAQ ROOT Thu, Oct 5, 2023 8.90 9.16 8.72 8.96
738 NASDAQ ROOT Wed, Oct 4, 2023 8.53 8.95 8.39 8.88
737 NASDAQ ROOT Tue, Oct 3, 2023 8.90 8.90 8.34 8.46
736 NASDAQ ROOT Mon, Oct 2, 2023 9.39 9.63 8.75 8.83
735 NASDAQ ROOT Fri, Sep 29, 2023 9.54 9.87 9.51 9.51
734 NASDAQ ROOT Thu, Sep 28, 2023 9.57 9.61 9.32 9.50
733 NASDAQ ROOT Wed, Sep 27, 2023 9.89 10.00 9.54 9.57
732 NASDAQ ROOT Tue, Sep 26, 2023 9.72 10.09 9.68 9.75
731 NASDAQ ROOT Mon, Sep 25, 2023 10.04 10.10 9.69 9.90
730 NASDAQ ROOT Fri, Sep 22, 2023 10.55 10.58 10.01 10.20
729 NASDAQ ROOT Thu, Sep 21, 2023 10.57 10.81 10.26 10.39
728 NASDAQ ROOT Wed, Sep 20, 2023 10.60 11.20 10.52 10.80
727 NASDAQ ROOT Tue, Sep 19, 2023 10.52 10.60 10.17 10.52
726 NASDAQ ROOT Mon, Sep 18, 2023 10.55 10.76 10.24 10.58
725 NASDAQ ROOT Fri, Sep 15, 2023 10.96 11.00 10.32 10.55
724 NASDAQ ROOT Thu, Sep 14, 2023 10.83 11.17 10.83 10.90
723 NASDAQ ROOT Wed, Sep 13, 2023 11.22 11.22 10.32 10.79
722 NASDAQ ROOT Tue, Sep 12, 2023 11.46 11.71 11.18 11.23
721 NASDAQ ROOT Mon, Sep 11, 2023 11.52 11.52 11.52 11.52
720 NASDAQ ROOT Fri, Sep 8, 2023 11.51 11.57 10.95 11.24
719 NASDAQ ROOT Thu, Sep 7, 2023 11.53 11.75 11.27 11.58
718 NASDAQ ROOT Wed, Sep 6, 2023 11.78 11.88 11.47 11.68
717 NASDAQ ROOT Tue, Sep 5, 2023 11.80 11.99 11.61 11.78
716 NASDAQ ROOT Fri, Sep 1, 2023 11.42 11.90 11.41 11.80
715 NASDAQ ROOT Thu, Aug 31, 2023 11.70 11.96 11.23 11.44
714 NASDAQ ROOT Wed, Aug 30, 2023 11.00 11.81 10.97 11.67
713 NASDAQ ROOT Tue, Aug 29, 2023 10.55 11.30 10.51 11.17
712 NASDAQ ROOT Mon, Aug 28, 2023 10.68 10.89 10.29 10.59
711 NASDAQ ROOT Fri, Aug 25, 2023 10.29 11.02 10.02 10.69
710 NASDAQ ROOT Thu, Aug 24, 2023 9.83 10.10 9.46 10.08
709 NASDAQ ROOT Wed, Aug 23, 2023 9.29 9.94 9.15 9.85
708 NASDAQ ROOT Tue, Aug 22, 2023 8.99 9.13 8.75 9.02
707 NASDAQ ROOT Mon, Aug 21, 2023 9.45 9.61 8.83 8.97
706 NASDAQ ROOT Fri, Aug 18, 2023 8.73 9.57 8.68 9.45
705 NASDAQ ROOT Thu, Aug 17, 2023 9.11 9.16 8.75 8.86
704 NASDAQ ROOT Wed, Aug 16, 2023 9.00 9.42 8.94 9.16
703 NASDAQ ROOT Tue, Aug 15, 2023 9.31 9.60 8.94 9.02
702 NASDAQ ROOT Mon, Aug 14, 2023 9.42 9.42 9.02 9.30
701 NASDAQ ROOT Fri, Aug 11, 2023 9.00 9.68 9.00 9.40
700 NASDAQ ROOT Thu, Aug 10, 2023 9.05 9.52 8.72 9.11
699 NASDAQ ROOT Wed, Aug 9, 2023 9.49 9.52 9.04 9.06
698 NASDAQ ROOT Tue, Aug 8, 2023 9.67 9.82 9.28 9.56
697 NASDAQ ROOT Mon, Aug 7, 2023 10.21 10.35 9.68 9.70
696 NASDAQ ROOT Fri, Aug 4, 2023 10.97 10.97 9.85 10.09
695 NASDAQ ROOT Thu, Aug 3, 2023 11.02 12.44 10.83 10.98
694 NASDAQ ROOT Wed, Aug 2, 2023 10.63 10.67 10.01 10.33
693 NASDAQ ROOT Tue, Aug 1, 2023 10.56 10.98 10.20 10.93
692 NASDAQ ROOT Mon, Jul 31, 2023 10.10 10.95 10.05 10.89
691 NASDAQ ROOT Fri, Jul 28, 2023 9.75 10.28 9.60 10.11
690 NASDAQ ROOT Thu, Jul 27, 2023 10.14 10.65 9.62 9.67
689 NASDAQ ROOT Wed, Jul 26, 2023 10.10 10.50 9.82 10.08
688 NASDAQ ROOT Tue, Jul 25, 2023 11.02 11.22 9.96 10.03
687 NASDAQ ROOT Mon, Jul 24, 2023 11.00 11.28 10.30 10.98
686 NASDAQ ROOT Fri, Jul 21, 2023 11.81 12.17 11.03 11.30
685 NASDAQ ROOT Thu, Jul 20, 2023 12.29 13.67 11.30 11.45
684 NASDAQ ROOT Wed, Jul 19, 2023 11.47 13.05 11.13 12.63
683 NASDAQ ROOT Tue, Jul 18, 2023 10.39 11.33 10.39 10.65
682 NASDAQ ROOT Mon, Jul 17, 2023 9.79 10.84 9.72 10.45
681 NASDAQ ROOT Fri, Jul 14, 2023 10.77 10.80 9.79 9.85
680 NASDAQ ROOT Thu, Jul 13, 2023 10.72 11.10 10.45 10.71
679 NASDAQ ROOT Wed, Jul 12, 2023 10.98 11.48 10.40 10.50
678 NASDAQ ROOT Tue, Jul 11, 2023 10.57 10.94 10.26 10.66
677 NASDAQ ROOT Mon, Jul 10, 2023 10.24 11.19 10.00 10.69
676 NASDAQ ROOT Fri, Jul 7, 2023 9.88 10.52 9.32 10.18
675 NASDAQ ROOT Thu, Jul 6, 2023 9.44 10.08 9.38 9.88
674 NASDAQ ROOT Wed, Jul 5, 2023 9.98 10.00 9.31 9.80
673 NASDAQ ROOT Mon, Jul 3, 2023 8.97 10.60 8.95 10.08
672 NASDAQ ROOT Fri, Jun 30, 2023 8.50 9.98 8.42 8.94
671 NASDAQ ROOT Thu, Jun 29, 2023 11.53 12.40 10.71 11.21
670 NASDAQ ROOT Wed, Jun 28, 2023 9.90 12.14 9.85 11.94
669 NASDAQ ROOT Tue, Jun 27, 2023 10.63 10.87 9.77 9.98
668 NASDAQ ROOT Mon, Jun 26, 2023 10.24 11.36 10.18 10.98
667 NASDAQ ROOT Fri, Jun 23, 2023 12.73 12.80 10.73 10.98
666 NASDAQ ROOT Thu, Jun 22, 2023 14.40 14.80 12.10 12.90
665 NASDAQ ROOT Wed, Jun 21, 2023 5.92 12.62 5.70 9.62
664 NASDAQ ROOT Tue, Jun 20, 2023 6.30 6.35 5.83 6.02
663 NASDAQ ROOT Fri, Jun 16, 2023 6.50 6.50 6.22 6.35
662 NASDAQ ROOT Thu, Jun 15, 2023 5.79 6.50 5.72 6.41
661 NASDAQ ROOT Wed, Jun 14, 2023 6.01 6.09 5.65 5.79
660 NASDAQ ROOT Tue, Jun 13, 2023 5.96 6.21 5.86 6.00
659 NASDAQ ROOT Mon, Jun 12, 2023 5.71 5.95 5.54 5.87
658 NASDAQ ROOT Fri, Jun 9, 2023 5.90 5.99 5.53 5.60
657 NASDAQ ROOT Thu, Jun 8, 2023 6.05 6.24 5.61 5.91
656 NASDAQ ROOT Wed, Jun 7, 2023 5.27 6.16 5.22 6.02
655 NASDAQ ROOT Tue, Jun 6, 2023 4.72 5.50 4.72 5.21
654 NASDAQ ROOT Mon, Jun 5, 2023 4.98 4.99 4.73 4.79
653 NASDAQ ROOT Fri, Jun 2, 2023 4.79 5.06 4.72 4.98
652 NASDAQ ROOT Thu, Jun 1, 2023 4.74 5.02 4.66 4.76
651 NASDAQ ROOT Wed, May 31, 2023 4.82 4.88 4.60 4.81
650 NASDAQ ROOT Tue, May 30, 2023 4.53 4.85 4.52 4.82
649 NASDAQ ROOT Fri, May 26, 2023 4.43 4.58 4.29 4.48
648 NASDAQ ROOT Thu, May 25, 2023 4.51 4.59 4.31 4.42
647 NASDAQ ROOT Wed, May 24, 2023 4.71 4.77 4.45 4.48
646 NASDAQ ROOT Tue, May 23, 2023 4.72 4.95 4.63 4.70
645 NASDAQ ROOT Mon, May 22, 2023 4.44 4.73 4.44 4.71
644 NASDAQ ROOT Fri, May 19, 2023 4.77 4.79 4.41 4.44
643 NASDAQ ROOT Thu, May 18, 2023 4.75 4.77 4.50 4.70
642 NASDAQ ROOT Wed, May 17, 2023 4.54 4.75 4.50 4.73
641 NASDAQ ROOT Tue, May 16, 2023 4.80 4.87 4.52 4.56
640 NASDAQ ROOT Mon, May 15, 2023 5.04 5.04 4.80 4.91
639 NASDAQ ROOT Fri, May 12, 2023 5.18 5.28 4.80 5.00
638 NASDAQ ROOT Thu, May 11, 2023 5.26 5.26 5.07 5.14
637 NASDAQ ROOT Wed, May 10, 2023 5.31 5.47 5.13 5.19
636 NASDAQ ROOT Tue, May 9, 2023 5.50 5.50 5.15 5.21
635 NASDAQ ROOT Mon, May 8, 2023 5.28 5.78 5.04 5.54
634 NASDAQ ROOT Fri, May 5, 2023 5.06 5.36 4.86 5.32
633 NASDAQ ROOT Thu, May 4, 2023 4.11 5.04 4.11 4.88
632 NASDAQ ROOT Wed, May 3, 2023 4.05 4.27 4.00 4.15
631 NASDAQ ROOT Tue, May 2, 2023 4.21 4.21 3.90 4.02
630 NASDAQ ROOT Mon, May 1, 2023 4.29 4.33 4.12 4.24
629 NASDAQ ROOT Fri, Apr 28, 2023 4.19 4.42 4.10 4.29
628 NASDAQ ROOT Thu, Apr 27, 2023 3.97 4.24 3.94 4.20
627 NASDAQ ROOT Wed, Apr 26, 2023 3.85 4.06 3.76 3.94
626 NASDAQ ROOT Tue, Apr 25, 2023 3.68 3.99 3.63 3.87
625 NASDAQ ROOT Mon, Apr 24, 2023 3.85 3.85 3.70 3.74
624 NASDAQ ROOT Fri, Apr 21, 2023 3.96 4.01 3.81 3.83
623 NASDAQ ROOT Thu, Apr 20, 2023 4.19 4.20 3.92 3.95
622 NASDAQ ROOT Wed, Apr 19, 2023 4.05 4.24 3.97 4.19
621 NASDAQ ROOT Tue, Apr 18, 2023 4.03 4.04 3.82 3.93
620 NASDAQ ROOT Mon, Apr 17, 2023 3.96 4.07 3.90 3.99
619 NASDAQ ROOT Fri, Apr 14, 2023 4.18 4.23 3.81 4.00
618 NASDAQ ROOT Thu, Apr 13, 2023 4.16 4.21 4.11 4.14
617 NASDAQ ROOT Wed, Apr 12, 2023 4.37 4.49 4.12 4.15
616 NASDAQ ROOT Tue, Apr 11, 2023 4.39 4.45 4.27 4.28
615 NASDAQ ROOT Mon, Apr 10, 2023 4.36 4.38 4.20 4.33
614 NASDAQ ROOT Thu, Apr 6, 2023 4.12 4.36 4.07 4.33
613 NASDAQ ROOT Wed, Apr 5, 2023 4.36 4.38 4.11 4.16
612 NASDAQ ROOT Tue, Apr 4, 2023 4.35 4.48 4.23 4.45
611 NASDAQ ROOT Mon, Apr 3, 2023 4.54 4.54 4.17 4.36
610 NASDAQ ROOT Fri, Mar 31, 2023 4.61 4.67 4.41 4.51
609 NASDAQ ROOT Thu, Mar 30, 2023 4.52 4.70 4.48 4.58
608 NASDAQ ROOT Wed, Mar 29, 2023 4.12 4.50 4.09 4.48
607 NASDAQ ROOT Tue, Mar 28, 2023 4.26 4.33 4.01 4.11
606 NASDAQ ROOT Mon, Mar 27, 2023 4.37 4.37 4.11 4.33
605 NASDAQ ROOT Fri, Mar 24, 2023 4.14 4.40 4.02 4.37
604 NASDAQ ROOT Thu, Mar 23, 2023 4.17 4.47 4.04 4.15
603 NASDAQ ROOT Wed, Mar 22, 2023 4.13 4.32 4.06 4.11
602 NASDAQ ROOT Tue, Mar 21, 2023 3.71 4.20 3.70 4.12
601 NASDAQ ROOT Mon, Mar 20, 2023 3.58 3.74 3.45 3.66
600 NASDAQ ROOT Fri, Mar 17, 2023 3.74 3.74 3.43 3.54
599 NASDAQ ROOT Thu, Mar 16, 2023 3.48 3.82 3.43 3.78
598 NASDAQ ROOT Wed, Mar 15, 2023 3.42 3.58 3.31 3.57
597 NASDAQ ROOT Tue, Mar 14, 2023 3.56 3.80 3.40 3.47
596 NASDAQ ROOT Mon, Mar 13, 2023 3.60 3.70 3.37 3.46
595 NASDAQ ROOT Fri, Mar 10, 2023 3.95 4.00 3.65 3.69
594 NASDAQ ROOT Thu, Mar 9, 2023 4.51 4.54 3.97 3.98
593 NASDAQ ROOT Wed, Mar 8, 2023 4.66 4.74 4.50 4.53
592 NASDAQ ROOT Tue, Mar 7, 2023 4.74 4.87 4.62 4.66
591 NASDAQ ROOT Mon, Mar 6, 2023 4.96 5.11 4.70 4.73
590 NASDAQ ROOT Fri, Mar 3, 2023 4.89 5.07 4.85 4.99
589 NASDAQ ROOT Thu, Mar 2, 2023 4.72 4.90 4.63 4.83
588 NASDAQ ROOT Wed, Mar 1, 2023 5.08 5.13 4.87 4.89
587 NASDAQ ROOT Tue, Feb 28, 2023 5.02 5.13 4.86 5.01
586 NASDAQ ROOT Mon, Feb 27, 2023 5.32 5.44 4.93 4.97
585 NASDAQ ROOT Fri, Feb 24, 2023 5.35 5.60 5.30 5.35
584 NASDAQ ROOT Thu, Feb 23, 2023 6.00 6.23 5.37 5.77
583 NASDAQ ROOT Wed, Feb 22, 2023 5.89 6.08 5.80 5.86
582 NASDAQ ROOT Tue, Feb 21, 2023 6.11 6.13 5.84 5.93
581 NASDAQ ROOT Fri, Feb 17, 2023 6.60 6.60 6.08 6.18
580 NASDAQ ROOT Thu, Feb 16, 2023 6.62 6.93 6.48 6.66
579 NASDAQ ROOT Wed, Feb 15, 2023 6.12 6.89 6.05 6.83
578 NASDAQ ROOT Tue, Feb 14, 2023 5.77 6.26 5.68 6.24
577 NASDAQ ROOT Mon, Feb 13, 2023 5.80 5.99 5.60 5.88
576 NASDAQ ROOT Fri, Feb 10, 2023 5.58 5.81 5.58 5.77
575 NASDAQ ROOT Thu, Feb 9, 2023 6.40 6.40 5.68 5.74
574 NASDAQ ROOT Wed, Feb 8, 2023 6.58 6.93 6.31 6.34
573 NASDAQ ROOT Tue, Feb 7, 2023 7.07 7.15 6.44 6.70
572 NASDAQ ROOT Mon, Feb 6, 2023 7.13 7.50 6.88 7.02
571 NASDAQ ROOT Fri, Feb 3, 2023 7.13 7.55 6.91 7.24
570 NASDAQ ROOT Thu, Feb 2, 2023 6.43 7.63 6.40 7.34
569 NASDAQ ROOT Wed, Feb 1, 2023 5.94 6.22 5.72 6.12
568 NASDAQ ROOT Tue, Jan 31, 2023 5.66 6.05 5.60 5.88
567 NASDAQ ROOT Mon, Jan 30, 2023 5.53 5.79 5.40 5.63
566 NASDAQ ROOT Fri, Jan 27, 2023 5.19 5.63 5.16 5.61
565 NASDAQ ROOT Thu, Jan 26, 2023 5.38 5.48 5.16 5.23
564 NASDAQ ROOT Wed, Jan 25, 2023 5.12 5.29 4.95 5.26
563 NASDAQ ROOT Tue, Jan 24, 2023 5.34 5.50 5.12 5.15
562 NASDAQ ROOT Mon, Jan 23, 2023 5.13 5.38 5.04 5.38
561 NASDAQ ROOT Fri, Jan 20, 2023 4.94 5.13 4.81 5.10
560 NASDAQ ROOT Thu, Jan 19, 2023 5.07 5.14 4.91 4.92
559 NASDAQ ROOT Wed, Jan 18, 2023 5.35 5.49 4.96 5.15
558 NASDAQ ROOT Tue, Jan 17, 2023 5.23 5.39 5.17 5.33
557 NASDAQ ROOT Fri, Jan 13, 2023 5.16 5.44 5.02 5.29
556 NASDAQ ROOT Thu, Jan 12, 2023 4.82 5.27 4.65 5.24
555 NASDAQ ROOT Wed, Jan 11, 2023 4.49 4.78 4.45 4.72
554 NASDAQ ROOT Tue, Jan 10, 2023 4.41 4.60 4.33 4.48
553 NASDAQ ROOT Mon, Jan 9, 2023 4.38 4.60 4.37 4.40
552 NASDAQ ROOT Fri, Jan 6, 2023 4.59 4.64 4.30 4.40
551 NASDAQ ROOT Thu, Jan 5, 2023 4.59 4.70 4.42 4.50
550 NASDAQ ROOT Wed, Jan 4, 2023 4.32 4.65 4.32 4.63
549 NASDAQ ROOT Tue, Jan 3, 2023 4.38 4.69 4.22 4.31
548 NASDAQ ROOT Fri, Dec 30, 2022 4.32 4.55 4.32 4.49
547 NASDAQ ROOT Thu, Dec 29, 2022 4.20 4.49 4.12 4.49
546 NASDAQ ROOT Wed, Dec 28, 2022 4.17 4.35 4.06 4.16
545 NASDAQ ROOT Tue, Dec 27, 2022 4.61 4.61 4.20 4.21
544 NASDAQ ROOT Fri, Dec 23, 2022 4.42 4.66 4.41 4.64
543 NASDAQ ROOT Thu, Dec 22, 2022 4.65 4.67 4.39 4.46
542 NASDAQ ROOT Wed, Dec 21, 2022 4.91 4.91 4.70 4.73
541 NASDAQ ROOT Tue, Dec 20, 2022 4.66 5.05 4.66 4.89
540 NASDAQ ROOT Mon, Dec 19, 2022 5.10 5.14 4.65 4.74
539 NASDAQ ROOT Fri, Dec 16, 2022 4.91 5.30 4.90 5.17
538 NASDAQ ROOT Thu, Dec 15, 2022 5.23 5.34 4.91 4.96
537 NASDAQ ROOT Wed, Dec 14, 2022 5.35 5.86 5.33 5.46
536 NASDAQ ROOT Tue, Dec 13, 2022 5.86 6.06 5.21 5.28
535 NASDAQ ROOT Mon, Dec 12, 2022 5.61 5.64 5.41 5.60
534 NASDAQ ROOT Fri, Dec 9, 2022 5.85 5.91 5.57 5.60
533 NASDAQ ROOT Thu, Dec 8, 2022 5.80 5.95 5.64 5.83
532 NASDAQ ROOT Wed, Dec 7, 2022 6.29 6.37 5.67 5.74
531 NASDAQ ROOT Tue, Dec 6, 2022 7.03 7.06 6.35 6.39
530 NASDAQ ROOT Mon, Dec 5, 2022 7.35 7.68 6.94 6.99
529 NASDAQ ROOT Fri, Dec 2, 2022 6.93 7.57 6.88 7.53
528 NASDAQ ROOT Thu, Dec 1, 2022 7.33 7.59 6.99 7.05
527 NASDAQ ROOT Wed, Nov 30, 2022 7.18 7.40 6.93 7.27
526 NASDAQ ROOT Tue, Nov 29, 2022 6.90 7.29 6.87 7.20
525 NASDAQ ROOT Mon, Nov 28, 2022 7.35 7.48 6.78 6.91
524 NASDAQ ROOT Fri, Nov 25, 2022 7.20 7.57 7.04 7.52
523 NASDAQ ROOT Wed, Nov 23, 2022 6.74 7.39 6.70 7.29
522 NASDAQ ROOT Tue, Nov 22, 2022 6.89 6.94 6.61 6.78
521 NASDAQ ROOT Mon, Nov 21, 2022 6.84 6.95 6.70 6.88
520 NASDAQ ROOT Fri, Nov 18, 2022 7.53 7.56 6.92 7.05
519 NASDAQ ROOT Thu, Nov 17, 2022 7.78 7.78 7.28 7.33
518 NASDAQ ROOT Wed, Nov 16, 2022 8.29 8.35 7.92 8.10
517 NASDAQ ROOT Tue, Nov 15, 2022 8.11 8.46 7.81 8.21
516 NASDAQ ROOT Mon, Nov 14, 2022 8.24 8.34 7.82 7.85
515 NASDAQ ROOT Fri, Nov 11, 2022 7.64 8.75 7.53 8.37
514 NASDAQ ROOT Thu, Nov 10, 2022 7.04 8.19 6.88 7.80
513 NASDAQ ROOT Wed, Nov 9, 2022 7.01 7.01 6.52 6.55
512 NASDAQ ROOT Tue, Nov 8, 2022 7.24 7.43 6.86 7.11
511 NASDAQ ROOT Mon, Nov 7, 2022 7.47 7.58 7.05 7.11
510 NASDAQ ROOT Fri, Nov 4, 2022 7.49 7.60 7.17 7.56
509 NASDAQ ROOT Thu, Nov 3, 2022 7.45 7.74 7.42 7.52
508 NASDAQ ROOT Wed, Nov 2, 2022 8.02 8.25 7.64 7.64
507 NASDAQ ROOT Tue, Nov 1, 2022 8.74 8.97 7.99 8.07
506 NASDAQ ROOT Mon, Oct 31, 2022 7.80 8.66 7.73 8.53
505 NASDAQ ROOT Fri, Oct 28, 2022 7.30 7.80 7.22 7.78
504 NASDAQ ROOT Thu, Oct 27, 2022 7.56 7.73 7.35 7.42
503 NASDAQ ROOT Wed, Oct 26, 2022 7.25 7.77 7.10 7.51
502 NASDAQ ROOT Tue, Oct 25, 2022 6.46 7.36 6.46 7.30
501 NASDAQ ROOT Mon, Oct 24, 2022 6.80 6.80 6.26 6.51
500 NASDAQ ROOT Fri, Oct 21, 2022 6.81 6.89 6.51 6.81
499 NASDAQ ROOT Thu, Oct 20, 2022 6.98 7.15 6.91 6.91
498 NASDAQ ROOT Wed, Oct 19, 2022 7.67 7.67 6.92 7.06
497 NASDAQ ROOT Tue, Oct 18, 2022 8.08 8.23 7.66 7.72
496 NASDAQ ROOT Mon, Oct 17, 2022 7.96 8.20 7.78 7.83
495 NASDAQ ROOT Fri, Oct 14, 2022 8.70 8.95 7.77 7.78
494 NASDAQ ROOT Thu, Oct 13, 2022 8.02 8.62 7.85 8.59
493 NASDAQ ROOT Wed, Oct 12, 2022 8.48 8.49 8.17 8.33
492 NASDAQ ROOT Tue, Oct 11, 2022 8.31 8.66 7.91 8.52
491 NASDAQ ROOT Mon, Oct 10, 2022 8.28 8.43 8.01 8.38
490 NASDAQ ROOT Fri, Oct 7, 2022 8.41 8.53 8.01 8.20
489 NASDAQ ROOT Thu, Oct 6, 2022 9.04 9.39 8.54 8.64
488 NASDAQ ROOT Wed, Oct 5, 2022 8.79 9.66 8.32 9.09
487 NASDAQ ROOT Tue, Oct 4, 2022 8.65 9.00 8.54 8.69
486 NASDAQ ROOT Mon, Oct 3, 2022 8.08 8.45 7.82 8.39
485 NASDAQ ROOT Fri, Sep 30, 2022 8.01 8.36 7.75 7.88
484 NASDAQ ROOT Thu, Sep 29, 2022 8.49 8.52 7.85 7.99
483 NASDAQ ROOT Wed, Sep 28, 2022 8.38 8.80 8.24 8.66
482 NASDAQ ROOT Tue, Sep 27, 2022 8.72 8.72 8.25 8.32
481 NASDAQ ROOT Mon, Sep 26, 2022 8.50 8.83 8.28 8.35
480 NASDAQ ROOT Fri, Sep 23, 2022 8.35 8.70 8.27 8.53
479 NASDAQ ROOT Thu, Sep 22, 2022 9.15 9.32 8.48 8.49
478 NASDAQ ROOT Wed, Sep 21, 2022 9.28 9.76 9.08 9.20
477 NASDAQ ROOT Tue, Sep 20, 2022 9.62 9.62 9.24 9.27
476 NASDAQ ROOT Mon, Sep 19, 2022 9.48 9.75 9.39 9.63
475 NASDAQ ROOT Fri, Sep 16, 2022 10.16 10.37 9.60 9.60
474 NASDAQ ROOT Thu, Sep 15, 2022 10.21 10.59 10.16 10.36
473 NASDAQ ROOT Wed, Sep 14, 2022 10.54 10.55 9.95 10.30
472 NASDAQ ROOT Tue, Sep 13, 2022 10.89 11.21 10.56 10.58
471 NASDAQ ROOT Mon, Sep 12, 2022 11.81 12.17 10.99 11.57
470 NASDAQ ROOT Fri, Sep 9, 2022 11.11 12.13 10.98 11.70
469 NASDAQ ROOT Thu, Sep 8, 2022 10.89 11.04 10.56 11.00
468 NASDAQ ROOT Wed, Sep 7, 2022 10.79 11.12 10.79 10.97
467 NASDAQ ROOT Tue, Sep 6, 2022 11.26 11.37 10.71 10.87
466 NASDAQ ROOT Fri, Sep 2, 2022 11.64 11.82 11.04 11.17
465 NASDAQ ROOT Thu, Sep 1, 2022 12.27 12.27 11.11 11.40
464 NASDAQ ROOT Wed, Aug 31, 2022 12.67 12.77 12.02 12.39
463 NASDAQ ROOT Tue, Aug 30, 2022 12.98 13.15 12.33 12.69
462 NASDAQ ROOT Mon, Aug 29, 2022 13.23 13.63 12.75 12.77
461 NASDAQ ROOT Fri, Aug 26, 2022 14.62 14.73 13.34 13.37
460 NASDAQ ROOT Thu, Aug 25, 2022 15.50 15.75 14.31 14.57
459 NASDAQ ROOT Wed, Aug 24, 2022 14.30 15.57 14.22 15.38
458 NASDAQ ROOT Tue, Aug 23, 2022 13.77 14.45 13.57 14.31
457 NASDAQ ROOT Mon, Aug 22, 2022 14.69 15.00 13.80 13.85
456 NASDAQ ROOT Fri, Aug 19, 2022 16.97 17.01 14.64 14.71
455 NASDAQ ROOT Thu, Aug 18, 2022 19.23 19.85 16.90 17.13
454 NASDAQ ROOT Wed, Aug 17, 2022 19.72 21.38 19.68 20.27
453 NASDAQ ROOT Tue, Aug 16, 2022 18.91 19.68 17.78 19.66
452 NASDAQ ROOT Mon, Aug 15, 2022 14.46 19.26 14.46 19.22
451 NASDAQ ROOT Fri, Aug 12, 2022 18.00 18.32 16.92 17.10
450 NASDAQ ROOT Thu, Aug 11, 2022 18.00 18.72 17.82 18.18
449 NASDAQ ROOT Wed, Aug 10, 2022 18.72 18.90 17.19 17.77
448 NASDAQ ROOT Tue, Aug 9, 2022 20.34 21.60 17.82 18.54
447 NASDAQ ROOT Mon, Aug 8, 2022 25.74 26.10 23.58 24.66
446 NASDAQ ROOT Fri, Aug 5, 2022 22.86 25.38 22.68 24.84
445 NASDAQ ROOT Thu, Aug 4, 2022 22.86 24.03 22.68 23.76
444 NASDAQ ROOT Wed, Aug 3, 2022 20.88 22.86 20.52 22.86
443 NASDAQ ROOT Tue, Aug 2, 2022 18.90 22.14 18.54 21.06
442 NASDAQ ROOT Mon, Aug 1, 2022 18.54 20.52 18.18 18.90
441 NASDAQ ROOT Fri, Jul 29, 2022 19.44 19.44 18.63 18.90
440 NASDAQ ROOT Thu, Jul 28, 2022 18.36 19.62 18.00 19.44
439 NASDAQ ROOT Wed, Jul 27, 2022 18.18 18.90 18.00 18.90
438 NASDAQ ROOT Tue, Jul 26, 2022 18.36 18.84 18.18 18.18
437 NASDAQ ROOT Mon, Jul 25, 2022 18.36 19.26 17.30 19.08
436 NASDAQ ROOT Fri, Jul 22, 2022 19.08 19.44 18.18 18.18
435 NASDAQ ROOT Thu, Jul 21, 2022 19.26 19.80 18.90 19.62
434 NASDAQ ROOT Wed, Jul 20, 2022 18.72 19.80 18.72 19.62
433 NASDAQ ROOT Tue, Jul 19, 2022 18.54 19.08 18.36 18.90
432 NASDAQ ROOT Mon, Jul 18, 2022 19.08 19.08 18.18 18.54
431 NASDAQ ROOT Fri, Jul 15, 2022 19.26 19.40 18.00 18.72
430 NASDAQ ROOT Thu, Jul 14, 2022 18.00 18.90 18.00 18.72
429 NASDAQ ROOT Wed, Jul 13, 2022 17.64 18.54 16.92 18.18
428 NASDAQ ROOT Tue, Jul 12, 2022 18.54 19.26 18.18 18.90
427 NASDAQ ROOT Mon, Jul 11, 2022 20.70 20.70 18.18 18.54
426 NASDAQ ROOT Fri, Jul 8, 2022 20.70 21.42 20.34 20.70
425 NASDAQ ROOT Thu, Jul 7, 2022 20.70 21.60 20.52 21.24
424 NASDAQ ROOT Wed, Jul 6, 2022 21.60 21.96 20.52 20.52
423 NASDAQ ROOT Tue, Jul 5, 2022 20.70 21.78 20.16 21.78
422 NASDAQ ROOT Fri, Jul 1, 2022 21.60 21.78 20.88 21.24
421 NASDAQ ROOT Thu, Jun 30, 2022 21.06 21.78 19.98 21.42
420 NASDAQ ROOT Wed, Jun 29, 2022 22.14 22.65 20.70 20.88
419 NASDAQ ROOT Tue, Jun 28, 2022 24.12 24.75 22.32 22.68
418 NASDAQ ROOT Mon, Jun 27, 2022 24.30 25.11 22.86 24.12
417 NASDAQ ROOT Fri, Jun 24, 2022 26.46 27.36 23.94 24.30
416 NASDAQ ROOT Thu, Jun 23, 2022 24.30 27.36 24.12 26.28
415 NASDAQ ROOT Wed, Jun 22, 2022 22.14 25.29 22.14 23.94
414 NASDAQ ROOT Tue, Jun 21, 2022 23.22 25.11 22.86 23.22
413 NASDAQ ROOT Fri, Jun 17, 2022 21.78 23.76 21.60 22.68
412 NASDAQ ROOT Thu, Jun 16, 2022 21.96 22.86 21.06 21.24
411 NASDAQ ROOT Wed, Jun 15, 2022 21.24 23.49 21.24 22.68
410 NASDAQ ROOT Tue, Jun 14, 2022 20.88 21.42 20.34 21.06
409 NASDAQ ROOT Mon, Jun 13, 2022 21.42 22.14 19.98 20.70
408 NASDAQ ROOT Fri, Jun 10, 2022 22.68 23.31 21.96 22.14
407 NASDAQ ROOT Thu, Jun 9, 2022 25.38 25.47 23.22 23.40
406 NASDAQ ROOT Wed, Jun 8, 2022 25.20 25.92 24.66 25.92
405 NASDAQ ROOT Tue, Jun 7, 2022 24.66 26.10 24.12 25.56
404 NASDAQ ROOT Mon, Jun 6, 2022 26.46 27.18 25.20 25.74
403 NASDAQ ROOT Fri, Jun 3, 2022 26.64 27.18 25.02 25.74
402 NASDAQ ROOT Thu, Jun 2, 2022 24.84 27.18 24.30 26.64
401 NASDAQ ROOT Wed, Jun 1, 2022 25.20 25.81 23.94 24.66
400 NASDAQ ROOT Tue, May 31, 2022 25.38 27.00 24.12 25.02
399 NASDAQ ROOT Fri, May 27, 2022 24.12 25.74 23.58 25.56
398 NASDAQ ROOT Thu, May 26, 2022 22.68 24.30 22.68 23.40
397 NASDAQ ROOT Wed, May 25, 2022 22.32 23.04 21.42 23.04
396 NASDAQ ROOT Tue, May 24, 2022 20.88 22.50 19.98 22.32
395 NASDAQ ROOT Mon, May 23, 2022 23.04 23.07 21.24 21.78
394 NASDAQ ROOT Fri, May 20, 2022 24.66 24.66 21.96 23.22
393 NASDAQ ROOT Thu, May 19, 2022 23.22 25.02 23.04 24.12
392 NASDAQ ROOT Wed, May 18, 2022 23.04 25.02 22.68 23.58
391 NASDAQ ROOT Tue, May 17, 2022 22.68 24.30 22.50 23.94
390 NASDAQ ROOT Mon, May 16, 2022 24.48 24.66 21.96 22.14
389 NASDAQ ROOT Fri, May 13, 2022 23.58 24.84 23.22 24.48
388 NASDAQ ROOT Thu, May 12, 2022 21.42 22.68 20.52 22.14
387 NASDAQ ROOT Wed, May 11, 2022 23.76 23.94 21.24 21.78
386 NASDAQ ROOT Tue, May 10, 2022 27.36 27.90 23.22 24.30
385 NASDAQ ROOT Mon, May 9, 2022 28.62 29.07 26.28 26.46
384 NASDAQ ROOT Fri, May 6, 2022 30.96 32.13 28.80 29.70
383 NASDAQ ROOT Thu, May 5, 2022 33.30 33.48 30.42 31.14
382 NASDAQ ROOT Wed, May 4, 2022 33.30 34.56 31.68 34.20
381 NASDAQ ROOT Tue, May 3, 2022 34.38 35.10 32.40 32.94
380 NASDAQ ROOT Mon, May 2, 2022 34.56 35.91 32.40 34.38
379 NASDAQ ROOT Fri, Apr 29, 2022 34.02 36.90 33.48 34.74
378 NASDAQ ROOT Thu, Apr 28, 2022 32.94 36.00 29.52 34.38
377 NASDAQ ROOT Wed, Apr 27, 2022 30.42 32.76 29.16 31.14
376 NASDAQ ROOT Tue, Apr 26, 2022 29.16 30.96 27.90 29.88
375 NASDAQ ROOT Mon, Apr 25, 2022 27.00 29.25 27.00 28.80
374 NASDAQ ROOT Fri, Apr 22, 2022 27.90 28.80 26.64 28.08
373 NASDAQ ROOT Thu, Apr 21, 2022 30.24 31.32 27.36 28.08
372 NASDAQ ROOT Wed, Apr 20, 2022 31.32 31.36 30.06 30.24
371 NASDAQ ROOT Tue, Apr 19, 2022 28.44 32.22 28.44 31.32
370 NASDAQ ROOT Mon, Apr 18, 2022 30.60 31.01 28.26 28.98
369 NASDAQ ROOT Thu, Apr 14, 2022 33.48 33.84 30.96 31.14
368 NASDAQ ROOT Wed, Apr 13, 2022 32.76 34.56 32.40 33.48
367 NASDAQ ROOT Tue, Apr 12, 2022 32.22 35.10 32.22 32.58
366 NASDAQ ROOT Mon, Apr 11, 2022 31.50 33.66 30.96 32.40
365 NASDAQ ROOT Fri, Apr 8, 2022 32.76 33.30 30.78 32.40
364 NASDAQ ROOT Thu, Apr 7, 2022 33.84 34.56 32.22 33.30
363 NASDAQ ROOT Wed, Apr 6, 2022 34.38 34.92 33.12 33.84
362 NASDAQ ROOT Tue, Apr 5, 2022 37.80 37.80 35.10 35.10
361 NASDAQ ROOT Mon, Apr 4, 2022 36.36 38.52 35.64 38.16
360 NASDAQ ROOT Fri, Apr 1, 2022 35.82 37.44 35.28 36.18
359 NASDAQ ROOT Thu, Mar 31, 2022 38.16 38.52 35.28 35.46
358 NASDAQ ROOT Wed, Mar 30, 2022 40.32 42.14 37.80 37.98
357 NASDAQ ROOT Tue, Mar 29, 2022 37.80 41.40 37.80 40.50
356 NASDAQ ROOT Mon, Mar 28, 2022 36.72 37.79 34.38 37.44
355 NASDAQ ROOT Fri, Mar 25, 2022 38.52 38.52 35.46 36.72
354 NASDAQ ROOT Thu, Mar 24, 2022 38.34 38.52 36.72 38.52
353 NASDAQ ROOT Wed, Mar 23, 2022 38.88 40.86 37.62 37.80
352 NASDAQ ROOT Tue, Mar 22, 2022 37.26 40.14 36.90 38.52
351 NASDAQ ROOT Mon, Mar 21, 2022 38.16 42.66 36.18 36.90
350 NASDAQ ROOT Fri, Mar 18, 2022 32.22 39.06 31.86 38.88
349 NASDAQ ROOT Thu, Mar 17, 2022 29.88 36.00 29.07 32.58
348 NASDAQ ROOT Wed, Mar 16, 2022 28.08 30.15 27.36 28.98
347 NASDAQ ROOT Tue, Mar 15, 2022 25.20 27.90 24.66 27.36
346 NASDAQ ROOT Mon, Mar 14, 2022 27.72 28.08 24.66 25.29
345 NASDAQ ROOT Fri, Mar 11, 2022 29.52 30.24 27.54 27.54
344 NASDAQ ROOT Thu, Mar 10, 2022 28.80 30.24 28.17 29.52
343 NASDAQ ROOT Wed, Mar 9, 2022 28.08 30.06 27.54 29.88
342 NASDAQ ROOT Tue, Mar 8, 2022 27.72 28.26 25.74 27.36
341 NASDAQ ROOT Mon, Mar 7, 2022 26.82 28.62 26.46 27.72
340 NASDAQ ROOT Fri, Mar 4, 2022 27.54 28.21 26.64 26.82
339 NASDAQ ROOT Thu, Mar 3, 2022 30.24 30.60 27.72 27.72
338 NASDAQ ROOT Wed, Mar 2, 2022 31.50 31.68 28.44 29.34
337 NASDAQ ROOT Tue, Mar 1, 2022 32.94 32.94 30.60 31.32
336 NASDAQ ROOT Mon, Feb 28, 2022 32.76 34.38 31.68 32.58
335 NASDAQ ROOT Fri, Feb 25, 2022 28.98 34.38 28.62 33.30
334 NASDAQ ROOT Thu, Feb 24, 2022 25.92 29.70 23.40 29.52
333 NASDAQ ROOT Wed, Feb 23, 2022 29.16 29.16 25.74 26.10
332 NASDAQ ROOT Tue, Feb 22, 2022 28.44 29.70 27.54 27.72
331 NASDAQ ROOT Fri, Feb 18, 2022 29.70 30.42 28.08 28.80
330 NASDAQ ROOT Thu, Feb 17, 2022 31.50 32.04 29.34 29.70
329 NASDAQ ROOT Wed, Feb 16, 2022 32.40 32.58 30.60 31.50
328 NASDAQ ROOT Tue, Feb 15, 2022 30.78 32.76 30.78 32.22
327 NASDAQ ROOT Mon, Feb 14, 2022 30.96 31.47 29.52 30.42
326 NASDAQ ROOT Fri, Feb 11, 2022 32.76 33.48 30.60 30.78
325 NASDAQ ROOT Thu, Feb 10, 2022 33.30 34.92 32.04 32.22
324 NASDAQ ROOT Wed, Feb 9, 2022 34.20 35.28 32.40 34.56
323 NASDAQ ROOT Tue, Feb 8, 2022 34.56 34.56 32.40 33.12
322 NASDAQ ROOT Mon, Feb 7, 2022 34.56 36.18 33.84 34.02
321 NASDAQ ROOT Fri, Feb 4, 2022 33.12 34.38 32.04 34.20
320 NASDAQ ROOT Thu, Feb 3, 2022 34.02 35.06 32.58 32.94
319 NASDAQ ROOT Wed, Feb 2, 2022 38.16 38.34 34.38 35.10
318 NASDAQ ROOT Tue, Feb 1, 2022 37.08 38.88 34.56 37.80
317 NASDAQ ROOT Mon, Jan 31, 2022 34.02 38.88 32.94 36.18
316 NASDAQ ROOT Fri, Jan 28, 2022 29.34 33.48 28.44 32.04
315 NASDAQ ROOT Thu, Jan 27, 2022 32.58 32.58 28.08 28.44
314 NASDAQ ROOT Wed, Jan 26, 2022 35.64 35.82 30.60 30.96
313 NASDAQ ROOT Tue, Jan 25, 2022 32.40 34.92 32.04 34.02
312 NASDAQ ROOT Mon, Jan 24, 2022 31.47 34.02 29.70 34.02
311 NASDAQ ROOT Fri, Jan 21, 2022 38.52 38.70 32.76 34.20
310 NASDAQ ROOT Thu, Jan 20, 2022 43.74 44.91 40.86 41.04
309 NASDAQ ROOT Wed, Jan 19, 2022 45.00 45.54 42.30 42.84
308 NASDAQ ROOT Tue, Jan 18, 2022 47.70 48.24 44.28 44.64
307 NASDAQ ROOT Fri, Jan 14, 2022 46.38 48.60 45.18 48.42
306 NASDAQ ROOT Thu, Jan 13, 2022 50.22 50.94 47.16 47.34
305 NASDAQ ROOT Wed, Jan 12, 2022 52.20 52.20 48.60 50.22
304 NASDAQ ROOT Tue, Jan 11, 2022 50.22 52.20 49.32 51.48
303 NASDAQ ROOT Mon, Jan 10, 2022 50.94 51.12 47.70 50.58
302 NASDAQ ROOT Fri, Jan 7, 2022 51.13 54.00 51.12 51.48
301 NASDAQ ROOT Thu, Jan 6, 2022 53.82 54.72 50.04 51.30
300 NASDAQ ROOT Wed, Jan 5, 2022 56.34 58.50 52.74 53.10
299 NASDAQ ROOT Tue, Jan 4, 2022 59.94 60.93 55.80 56.88
298 NASDAQ ROOT Mon, Jan 3, 2022 57.21 61.02 56.16 59.22
297 NASDAQ ROOT Fri, Dec 31, 2021 55.98 57.96 55.62 55.80
296 NASDAQ ROOT Thu, Dec 30, 2021 51.30 58.32 51.30 55.62
295 NASDAQ ROOT Wed, Dec 29, 2021 54.90 55.71 51.12 51.84
294 NASDAQ ROOT Tue, Dec 28, 2021 55.95 56.34 53.64 55.08
293 NASDAQ ROOT Mon, Dec 27, 2021 57.60 58.32 55.62 55.80
292 NASDAQ ROOT Thu, Dec 23, 2021 57.42 58.86 56.49 58.32
291 NASDAQ ROOT Wed, Dec 22, 2021 57.42 59.13 55.98 57.78
290 NASDAQ ROOT Tue, Dec 21, 2021 54.72 59.22 54.63 56.88
289 NASDAQ ROOT Mon, Dec 20, 2021 55.44 56.34 53.37 54.72
288 NASDAQ ROOT Fri, Dec 17, 2021 56.52 62.10 55.44 55.80
287 NASDAQ ROOT Thu, Dec 16, 2021 60.66 61.38 57.06 57.24
286 NASDAQ ROOT Wed, Dec 15, 2021 57.60 60.03 54.72 59.58
285 NASDAQ ROOT Tue, Dec 14, 2021 56.70 60.10 55.44 58.32
284 NASDAQ ROOT Mon, Dec 13, 2021 60.12 61.58 57.78 59.04
283 NASDAQ ROOT Fri, Dec 10, 2021 63.00 64.62 59.85 60.66
282 NASDAQ ROOT Thu, Dec 9, 2021 67.68 68.67 62.10 63.36
281 NASDAQ ROOT Wed, Dec 8, 2021 66.24 70.02 65.24 68.76
280 NASDAQ ROOT Tue, Dec 7, 2021 61.92 67.50 61.92 66.60
279 NASDAQ ROOT Mon, Dec 6, 2021 59.04 64.44 56.52 61.74
278 NASDAQ ROOT Fri, Dec 3, 2021 63.00 63.90 58.68 59.94
277 NASDAQ ROOT Thu, Dec 2, 2021 64.44 66.42 61.74 63.36
276 NASDAQ ROOT Wed, Dec 1, 2021 71.28 71.64 64.11 64.80
275 NASDAQ ROOT Tue, Nov 30, 2021 71.46 74.34 69.12 71.64
274 NASDAQ ROOT Mon, Nov 29, 2021 73.03 73.44 70.20 73.26
273 NASDAQ ROOT Fri, Nov 26, 2021 72.18 73.80 69.84 73.44
272 NASDAQ ROOT Wed, Nov 24, 2021 72.72 76.68 71.10 75.78
271 NASDAQ ROOT Tue, Nov 23, 2021 75.06 77.76 71.64 73.80
270 NASDAQ ROOT Mon, Nov 22, 2021 81.18 81.54 75.42 77.40
269 NASDAQ ROOT Fri, Nov 19, 2021 79.20 85.32 79.02 80.82
268 NASDAQ ROOT Thu, Nov 18, 2021 85.50 86.40 77.58 79.74
267 NASDAQ ROOT Wed, Nov 17, 2021 88.92 90.72 86.20 86.22
266 NASDAQ ROOT Tue, Nov 16, 2021 90.00 92.43 87.66 90.00
265 NASDAQ ROOT Mon, Nov 15, 2021 97.11 98.64 89.55 90.54
264 NASDAQ ROOT Fri, Nov 12, 2021 107.46 108.72 98.37 100.62
263 NASDAQ ROOT Thu, Nov 11, 2021 94.32 116.73 91.44 104.04
262 NASDAQ ROOT Wed, Nov 10, 2021 88.20 90.72 83.43 84.06
261 NASDAQ ROOT Tue, Nov 9, 2021 91.62 92.16 85.68 89.10
260 NASDAQ ROOT Mon, Nov 8, 2021 87.75 92.70 86.94 91.26
259 NASDAQ ROOT Fri, Nov 5, 2021 90.72 91.29 86.58 88.20
258 NASDAQ ROOT Thu, Nov 4, 2021 92.88 93.24 88.02 90.54
257 NASDAQ ROOT Wed, Nov 3, 2021 87.48 94.50 87.48 91.44
256 NASDAQ ROOT Tue, Nov 2, 2021 89.10 89.28 85.14 88.02
255 NASDAQ ROOT Mon, Nov 1, 2021 83.88 89.64 83.34 89.64
254 NASDAQ ROOT Fri, Oct 29, 2021 86.22 87.39 82.80 83.52
253 NASDAQ ROOT Thu, Oct 28, 2021 87.66 88.56 84.96 86.76
252 NASDAQ ROOT Wed, Oct 27, 2021 90.00 90.90 86.58 86.94
251 NASDAQ ROOT Tue, Oct 26, 2021 95.04 95.22 89.24 89.82
250 NASDAQ ROOT Mon, Oct 25, 2021 94.14 95.40 91.98 95.40
249 NASDAQ ROOT Fri, Oct 22, 2021 97.38 98.28 92.92 94.14
248 NASDAQ ROOT Thu, Oct 21, 2021 95.04 101.16 94.68 98.64
247 NASDAQ ROOT Wed, Oct 20, 2021 92.52 97.56 91.80 96.12
246 NASDAQ ROOT Tue, Oct 19, 2021 90.00 96.84 86.76 92.70
245 NASDAQ ROOT Mon, Oct 18, 2021 91.08 91.44 89.28 89.64
244 NASDAQ ROOT Fri, Oct 15, 2021 94.68 97.02 90.54 91.44
243 NASDAQ ROOT Thu, Oct 14, 2021 91.98 99.18 91.26 94.50
242 NASDAQ ROOT Wed, Oct 13, 2021 90.72 91.62 88.38 91.44
241 NASDAQ ROOT Tue, Oct 12, 2021 89.10 92.34 88.56 90.72
240 NASDAQ ROOT Mon, Oct 11, 2021 89.46 92.70 88.56 89.28
239 NASDAQ ROOT Fri, Oct 8, 2021 93.06 93.78 88.38 90.00
238 NASDAQ ROOT Thu, Oct 7, 2021 91.77 96.48 90.18 92.70
237 NASDAQ ROOT Wed, Oct 6, 2021 86.58 96.84 83.70 91.62
236 NASDAQ ROOT Tue, Oct 5, 2021 86.53 90.36 85.86 89.10
235 NASDAQ ROOT Mon, Oct 4, 2021 93.13 93.13 84.96 86.58
234 NASDAQ ROOT Fri, Oct 1, 2021 96.48 96.48 91.44 93.06
233 NASDAQ ROOT Thu, Sep 30, 2021 94.32 96.30 84.06 94.86
232 NASDAQ ROOT Wed, Sep 29, 2021 97.56 98.10 93.42 94.68
231 NASDAQ ROOT Tue, Sep 28, 2021 100.08 100.80 96.84 97.74
230 NASDAQ ROOT Mon, Sep 27, 2021 104.07 105.30 100.08 101.70
229 NASDAQ ROOT Fri, Sep 24, 2021 109.08 110.25 103.14 103.50
228 NASDAQ ROOT Thu, Sep 23, 2021 108.36 111.24 105.27 110.70
227 NASDAQ ROOT Wed, Sep 22, 2021 103.86 108.36 101.16 108.36
226 NASDAQ ROOT Tue, Sep 21, 2021 104.76 107.28 100.26 103.50
225 NASDAQ ROOT Mon, Sep 20, 2021 106.92 111.42 103.14 104.40
224 NASDAQ ROOT Fri, Sep 17, 2021 107.64 118.08 107.28 109.80
223 NASDAQ ROOT Thu, Sep 16, 2021 105.12 109.89 104.94 107.46
222 NASDAQ ROOT Wed, Sep 15, 2021 108.00 110.16 104.94 106.20
221 NASDAQ ROOT Tue, Sep 14, 2021 118.62 120.60 106.92 109.08
220 NASDAQ ROOT Mon, Sep 13, 2021 115.20 118.26 107.28 117.90
219 NASDAQ ROOT Fri, Sep 10, 2021 124.20 125.28 112.68 115.38
218 NASDAQ ROOT Thu, Sep 9, 2021 111.78 122.76 108.18 119.16
217 NASDAQ ROOT Wed, Sep 8, 2021 106.20 120.42 101.16 112.68
216 NASDAQ ROOT Tue, Sep 7, 2021 107.64 113.04 105.48 106.74
215 NASDAQ ROOT Fri, Sep 3, 2021 111.96 113.22 106.74 108.18
214 NASDAQ ROOT Thu, Sep 2, 2021 113.04 115.47 108.54 112.32
213 NASDAQ ROOT Wed, Sep 1, 2021 117.36 117.72 110.52 113.22
212 NASDAQ ROOT Tue, Aug 31, 2021 115.27 122.94 109.98 116.10
211 NASDAQ ROOT Mon, Aug 30, 2021 142.56 151.20 113.04 115.02
210 NASDAQ ROOT Fri, Aug 27, 2021 107.28 118.08 105.84 115.20
209 NASDAQ ROOT Thu, Aug 26, 2021 103.68 108.27 102.60 106.38
208 NASDAQ ROOT Wed, Aug 25, 2021 106.56 111.60 104.08 104.40
207 NASDAQ ROOT Tue, Aug 24, 2021 101.70 108.54 101.44 105.12
206 NASDAQ ROOT Mon, Aug 23, 2021 103.06 103.14 96.48 100.08
205 NASDAQ ROOT Fri, Aug 20, 2021 101.63 103.14 99.36 101.70
204 NASDAQ ROOT Thu, Aug 19, 2021 105.30 107.10 100.53 101.70
203 NASDAQ ROOT Wed, Aug 18, 2021 99.54 108.72 98.55 104.94
202 NASDAQ ROOT Tue, Aug 17, 2021 97.20 104.94 96.48 99.90
201 NASDAQ ROOT Mon, Aug 16, 2021 94.50 104.40 93.60 99.00
200 NASDAQ ROOT Fri, Aug 13, 2021 98.28 99.00 93.42 94.14
199 NASDAQ ROOT Thu, Aug 12, 2021 122.40 122.40 95.40 99.72
198 NASDAQ ROOT Wed, Aug 11, 2021 124.02 125.82 119.16 123.66
197 NASDAQ ROOT Tue, Aug 10, 2021 137.21 137.21 123.30 123.66
196 NASDAQ ROOT Mon, Aug 9, 2021 130.32 137.34 130.23 136.08
195 NASDAQ ROOT Fri, Aug 6, 2021 130.14 137.88 128.88 129.06
194 NASDAQ ROOT Thu, Aug 5, 2021 129.96 130.86 125.64 129.96
193 NASDAQ ROOT Wed, Aug 4, 2021 132.48 135.54 127.98 131.04
192 NASDAQ ROOT Tue, Aug 3, 2021 129.78 133.56 127.62 132.66
191 NASDAQ ROOT Mon, Aug 2, 2021 138.42 138.42 130.14 130.50
190 NASDAQ ROOT Fri, Jul 30, 2021 137.52 140.74 135.00 137.34
189 NASDAQ ROOT Thu, Jul 29, 2021 139.68 144.18 136.53 139.50
188 NASDAQ ROOT Wed, Jul 28, 2021 135.00 141.66 133.92 138.42
187 NASDAQ ROOT Tue, Jul 27, 2021 138.60 139.86 130.50 133.92
186 NASDAQ ROOT Mon, Jul 26, 2021 138.42 144.18 136.80 140.04
185 NASDAQ ROOT Fri, Jul 23, 2021 143.47 143.47 136.26 137.88
184 NASDAQ ROOT Thu, Jul 22, 2021 148.50 148.77 140.94 142.56
183 NASDAQ ROOT Wed, Jul 21, 2021 147.06 153.18 144.54 147.60
182 NASDAQ ROOT Tue, Jul 20, 2021 144.11 148.14 136.08 146.70
181 NASDAQ ROOT Mon, Jul 19, 2021 141.48 144.72 139.59 143.28
180 NASDAQ ROOT Fri, Jul 16, 2021 149.22 153.54 142.56 144.72
179 NASDAQ ROOT Thu, Jul 15, 2021 147.96 156.78 144.72 149.58
178 NASDAQ ROOT Wed, Jul 14, 2021 157.86 158.58 146.88 147.42
177 NASDAQ ROOT Tue, Jul 13, 2021 161.82 163.44 156.60 157.68
176 NASDAQ ROOT Mon, Jul 12, 2021 164.70 166.61 158.28 161.64
175 NASDAQ ROOT Fri, Jul 9, 2021 164.52 165.78 160.56 164.70
174 NASDAQ ROOT Thu, Jul 8, 2021 161.28 173.70 158.58 163.44
173 NASDAQ ROOT Wed, Jul 7, 2021 171.72 172.72 162.18 163.26
172 NASDAQ ROOT Tue, Jul 6, 2021 173.70 179.10 169.92 170.82
171 NASDAQ ROOT Fri, Jul 2, 2021 178.92 180.36 169.65 172.08
170 NASDAQ ROOT Thu, Jul 1, 2021 194.40 194.40 177.48 178.92
169 NASDAQ ROOT Wed, Jun 30, 2021 191.52 197.28 187.02 194.76
168 NASDAQ ROOT Tue, Jun 29, 2021 200.16 206.82 190.62 194.40
167 NASDAQ ROOT Mon, Jun 28, 2021 196.92 199.98 192.78 199.08
166 NASDAQ ROOT Fri, Jun 25, 2021 200.88 201.06 184.50 193.50
165 NASDAQ ROOT Thu, Jun 24, 2021 194.40 198.54 191.88 197.28
164 NASDAQ ROOT Wed, Jun 23, 2021 193.50 198.54 190.44 194.22
163 NASDAQ ROOT Tue, Jun 22, 2021 189.00 193.32 186.12 193.32
162 NASDAQ ROOT Mon, Jun 21, 2021 192.78 193.86 187.38 190.26
161 NASDAQ ROOT Fri, Jun 18, 2021 195.84 198.36 190.80 192.78
160 NASDAQ ROOT Thu, Jun 17, 2021 190.08 201.60 188.64 197.64
159 NASDAQ ROOT Wed, Jun 16, 2021 191.88 198.90 187.38 194.04
158 NASDAQ ROOT Tue, Jun 15, 2021 210.60 210.61 192.96 194.40
157 NASDAQ ROOT Mon, Jun 14, 2021 211.68 220.86 204.48 216.18
156 NASDAQ ROOT Fri, Jun 11, 2021 219.59 229.14 210.28 215.82
155 NASDAQ ROOT Thu, Jun 10, 2021 236.16 242.10 207.00 216.36
154 NASDAQ ROOT Wed, Jun 9, 2021 234.36 264.60 226.44 242.46
153 NASDAQ ROOT Tue, Jun 8, 2021 181.44 205.56 179.64 203.58
152 NASDAQ ROOT Mon, Jun 7, 2021 171.00 179.28 166.50 176.40
151 NASDAQ ROOT Fri, Jun 4, 2021 172.80 177.84 169.92 171.00
150 NASDAQ ROOT Thu, Jun 3, 2021 176.38 182.16 169.78 172.44
149 NASDAQ ROOT Wed, Jun 2, 2021 167.94 180.72 164.70 177.12
148 NASDAQ ROOT Tue, Jun 1, 2021 166.32 168.48 154.98 166.50
147 NASDAQ ROOT Fri, May 28, 2021 163.08 185.94 162.00 164.16
146 NASDAQ ROOT Thu, May 27, 2021 156.60 162.54 153.90 160.38
145 NASDAQ ROOT Wed, May 26, 2021 151.20 159.39 149.76 156.42
144 NASDAQ ROOT Tue, May 25, 2021 159.66 160.20 149.94 150.84
143 NASDAQ ROOT Mon, May 24, 2021 165.24 166.50 158.40 160.74
142 NASDAQ ROOT Fri, May 21, 2021 165.78 169.38 164.34 164.52
141 NASDAQ ROOT Thu, May 20, 2021 163.26 169.38 163.26 166.68
140 NASDAQ ROOT Wed, May 19, 2021 162.18 166.32 158.81 164.34
139 NASDAQ ROOT Tue, May 18, 2021 164.16 172.80 162.54 170.91
138 NASDAQ ROOT Mon, May 17, 2021 167.22 168.66 157.14 164.16
137 NASDAQ ROOT Fri, May 14, 2021 162.00 172.26 156.78 168.12
136 NASDAQ ROOT Thu, May 13, 2021 162.36 164.34 155.88 161.82
135 NASDAQ ROOT Wed, May 12, 2021 164.52 166.50 161.10 163.08
134 NASDAQ ROOT Tue, May 11, 2021 157.50 175.86 147.42 170.01
133 NASDAQ ROOT Mon, May 10, 2021 181.62 182.34 168.30 170.10
132 NASDAQ ROOT Fri, May 7, 2021 184.32 190.62 176.58 187.02
131 NASDAQ ROOT Thu, May 6, 2021 190.26 207.00 177.30 183.96
130 NASDAQ ROOT Wed, May 5, 2021 188.10 196.20 181.08 183.60
129 NASDAQ ROOT Tue, May 4, 2021 187.32 191.08 179.28 189.00
128 NASDAQ ROOT Mon, May 3, 2021 192.42 194.40 184.50 191.88
127 NASDAQ ROOT Fri, Apr 30, 2021 194.58 199.62 189.90 193.86
126 NASDAQ ROOT Thu, Apr 29, 2021 200.16 200.52 192.60 195.30
125 NASDAQ ROOT Wed, Apr 28, 2021 200.88 206.10 192.96 195.30
124 NASDAQ ROOT Tue, Apr 27, 2021 201.15 209.88 196.92 201.96
123 NASDAQ ROOT Mon, Apr 26, 2021 190.08 205.20 188.28 197.64
122 NASDAQ ROOT Fri, Apr 23, 2021 186.12 198.90 185.40 191.88
121 NASDAQ ROOT Thu, Apr 22, 2021 182.52 190.08 181.98 184.68
120 NASDAQ ROOT Wed, Apr 21, 2021 175.86 187.38 173.30 183.60
119 NASDAQ ROOT Tue, Apr 20, 2021 183.60 183.78 169.56 178.20
118 NASDAQ ROOT Mon, Apr 19, 2021 198.00 198.44 180.90 183.60
117 NASDAQ ROOT Fri, Apr 16, 2021 198.00 202.86 193.50 199.98
116 NASDAQ ROOT Thu, Apr 15, 2021 200.70 202.50 189.90 200.16
115 NASDAQ ROOT Wed, Apr 14, 2021 204.66 211.68 197.64 199.80
114 NASDAQ ROOT Tue, Apr 13, 2021 202.32 205.38 196.20 203.22
113 NASDAQ ROOT Mon, Apr 12, 2021 212.04 212.94 201.78 203.58
112 NASDAQ ROOT Fri, Apr 9, 2021 219.60 220.48 208.80 213.48
111 NASDAQ ROOT Thu, Apr 8, 2021 218.88 236.16 216.90 222.30
110 NASDAQ ROOT Wed, Apr 7, 2021 219.96 222.30 214.18 217.44
109 NASDAQ ROOT Tue, Apr 6, 2021 213.66 227.35 207.23 221.40
108 NASDAQ ROOT Mon, Apr 5, 2021 222.30 225.00 202.86 215.28
107 NASDAQ ROOT Thu, Apr 1, 2021 234.36 239.76 219.24 219.42
106 NASDAQ ROOT Wed, Mar 31, 2021 233.82 246.24 212.58 229.14
105 NASDAQ ROOT Tue, Mar 30, 2021 232.43 235.08 213.84 234.72
104 NASDAQ ROOT Mon, Mar 29, 2021 262.08 264.06 229.32 234.90
103 NASDAQ ROOT Fri, Mar 26, 2021 243.00 277.38 236.16 258.12
102 NASDAQ ROOT Thu, Mar 25, 2021 218.52 232.74 211.68 231.66
101 NASDAQ ROOT Wed, Mar 24, 2021 232.89 232.89 214.38 220.86
100 NASDAQ ROOT Tue, Mar 23, 2021 214.92 233.28 211.50 223.20
99 NASDAQ ROOT Mon, Mar 22, 2021 228.74 230.04 203.40 213.84
98 NASDAQ ROOT Fri, Mar 19, 2021 202.68 230.40 196.74 216.00
97 NASDAQ ROOT Thu, Mar 18, 2021 200.70 211.48 196.20 201.42
96 NASDAQ ROOT Wed, Mar 17, 2021 199.80 203.40 188.10 203.22
95 NASDAQ ROOT Tue, Mar 16, 2021 209.34 226.62 198.90 201.96
94 NASDAQ ROOT Mon, Mar 15, 2021 201.60 211.86 195.84 205.38
93 NASDAQ ROOT Fri, Mar 12, 2021 210.78 210.78 196.38 197.82
92 NASDAQ ROOT Thu, Mar 11, 2021 210.60 216.54 199.80 211.32
91 NASDAQ ROOT Wed, Mar 10, 2021 223.56 223.56 200.70 207.00
90 NASDAQ ROOT Tue, Mar 9, 2021 217.26 228.60 206.82 219.06
89 NASDAQ ROOT Mon, Mar 8, 2021 233.10 235.80 221.58 222.30
88 NASDAQ ROOT Fri, Mar 5, 2021 241.20 242.28 213.30 233.10
87 NASDAQ ROOT Thu, Mar 4, 2021 253.62 259.02 225.00 241.92
86 NASDAQ ROOT Wed, Mar 3, 2021 251.82 278.10 249.30 252.36
85 NASDAQ ROOT Tue, Mar 2, 2021 250.20 258.26 240.48 243.90
84 NASDAQ ROOT Mon, Mar 1, 2021 252.18 257.04 243.00 248.58
83 NASDAQ ROOT Fri, Feb 26, 2021 266.22 270.00 231.30 242.82
82 NASDAQ ROOT Thu, Feb 25, 2021 297.00 308.91 283.68 295.56
81 NASDAQ ROOT Wed, Feb 24, 2021 304.56 308.88 290.52 293.76
80 NASDAQ ROOT Tue, Feb 23, 2021 306.00 306.72 279.60 299.52
79 NASDAQ ROOT Mon, Feb 22, 2021 321.66 321.66 306.36 311.94
78 NASDAQ ROOT Fri, Feb 19, 2021 336.96 337.68 316.80 320.58
77 NASDAQ ROOT Thu, Feb 18, 2021 349.02 349.02 330.30 330.48
76 NASDAQ ROOT Wed, Feb 17, 2021 348.12 353.60 331.20 352.08
75 NASDAQ ROOT Tue, Feb 16, 2021 376.20 376.20 345.63 352.08
74 NASDAQ ROOT Fri, Feb 12, 2021 382.50 382.50 360.90 366.12
73 NASDAQ ROOT Thu, Feb 11, 2021 384.30 387.18 370.26 374.40
72 NASDAQ ROOT Wed, Feb 10, 2021 394.20 394.75 369.00 384.48
71 NASDAQ ROOT Tue, Feb 9, 2021 377.82 394.54 373.50 393.84
70 NASDAQ ROOT Mon, Feb 8, 2021 403.38 408.42 362.70 373.32
69 NASDAQ ROOT Fri, Feb 5, 2021 400.86 401.04 376.56 391.86
68 NASDAQ ROOT Thu, Feb 4, 2021 406.44 412.38 387.36 394.38
67 NASDAQ ROOT Wed, Feb 3, 2021 389.88 403.02 379.80 402.30
66 NASDAQ ROOT Tue, Feb 2, 2021 395.25 397.08 370.93 385.38
65 NASDAQ ROOT Mon, Feb 1, 2021 370.80 388.08 354.42 382.68
64 NASDAQ ROOT Fri, Jan 29, 2021 370.80 380.70 351.72 362.79
63 NASDAQ ROOT Thu, Jan 28, 2021 396.18 400.84 339.12 369.54
62 NASDAQ ROOT Wed, Jan 27, 2021 383.94 449.10 378.90 394.92
61 NASDAQ ROOT Tue, Jan 26, 2021 380.88 395.10 362.70 392.94
60 NASDAQ ROOT Mon, Jan 25, 2021 358.02 390.42 342.36 376.56
59 NASDAQ ROOT Fri, Jan 22, 2021 317.16 354.24 316.44 352.62
58 NASDAQ ROOT Thu, Jan 21, 2021 324.00 331.56 310.32 320.04
57 NASDAQ ROOT Wed, Jan 20, 2021 342.18 344.07 318.60 321.84
56 NASDAQ ROOT Tue, Jan 19, 2021 358.20 368.82 340.38 342.18
55 NASDAQ ROOT Fri, Jan 15, 2021 387.00 392.40 347.94 357.48
54 NASDAQ ROOT Thu, Jan 14, 2021 401.40 404.10 374.58 378.00
53 NASDAQ ROOT Wed, Jan 13, 2021 345.78 461.34 342.00 416.70
52 NASDAQ ROOT Tue, Jan 12, 2021 329.04 345.96 317.70 345.78
51 NASDAQ ROOT Mon, Jan 11, 2021 344.52 345.96 324.90 334.08
50 NASDAQ ROOT Fri, Jan 8, 2021 332.28 347.94 322.20 347.94
49 NASDAQ ROOT Thu, Jan 7, 2021 299.70 333.00 297.90 331.20
48 NASDAQ ROOT Wed, Jan 6, 2021 293.67 310.86 292.50 301.14
47 NASDAQ ROOT Tue, Jan 5, 2021 288.90 312.12 282.96 310.68
46 NASDAQ ROOT Mon, Jan 4, 2021 274.68 293.85 261.72 288.90
45 NASDAQ ROOT Thu, Dec 31, 2020 295.56 295.56 277.56 282.78
44 NASDAQ ROOT Wed, Dec 30, 2020 306.18 309.42 280.98 297.90
43 NASDAQ ROOT Tue, Dec 29, 2020 322.02 332.28 301.50 303.84
42 NASDAQ ROOT Mon, Dec 28, 2020 301.86 320.76 280.44 314.82
41 NASDAQ ROOT Thu, Dec 24, 2020 337.21 341.28 301.32 309.06
40 NASDAQ ROOT Wed, Dec 23, 2020 351.00 356.40 316.80 330.66
39 NASDAQ ROOT Tue, Dec 22, 2020 318.60 355.50 306.90 326.52
38 NASDAQ ROOT Mon, Dec 21, 2020 261.18 296.67 256.50 295.38
37 NASDAQ ROOT Fri, Dec 18, 2020 257.22 257.40 250.20 252.90
36 NASDAQ ROOT Thu, Dec 17, 2020 261.36 264.42 251.82 254.52
35 NASDAQ ROOT Wed, Dec 16, 2020 254.34 254.97 244.26 250.38
34 NASDAQ ROOT Tue, Dec 15, 2020 265.14 266.94 249.30 254.52
33 NASDAQ ROOT Mon, Dec 14, 2020 257.94 272.70 257.04 262.80
32 NASDAQ ROOT Fri, Dec 11, 2020 253.62 265.72 252.00 253.80
31 NASDAQ ROOT Thu, Dec 10, 2020 252.18 256.86 248.58 252.36
30 NASDAQ ROOT Wed, Dec 9, 2020 266.76 270.54 253.26 253.26
29 NASDAQ ROOT Tue, Dec 8, 2020 271.44 277.20 259.56 269.46
28 NASDAQ ROOT Mon, Dec 7, 2020 259.20 280.98 252.00 279.36
27 NASDAQ ROOT Fri, Dec 4, 2020 261.61 262.53 248.04 256.68
26 NASDAQ ROOT Thu, Dec 3, 2020 268.38 280.62 252.36 257.40
25 NASDAQ ROOT Wed, Dec 2, 2020 277.65 287.82 262.08 264.60
24 NASDAQ ROOT Tue, Dec 1, 2020 320.94 321.30 302.94 306.00
23 NASDAQ ROOT Mon, Nov 30, 2020 317.88 319.41 306.18 318.60
22 NASDAQ ROOT Fri, Nov 27, 2020 306.54 314.10 304.74 310.14
21 NASDAQ ROOT Wed, Nov 25, 2020 302.40 315.18 301.86 306.18
20 NASDAQ ROOT Tue, Nov 24, 2020 313.38 316.44 298.62 301.14
19 NASDAQ ROOT Mon, Nov 23, 2020 323.76 329.04 306.00 306.36
18 NASDAQ ROOT Fri, Nov 20, 2020 348.48 350.09 332.10 342.00
17 NASDAQ ROOT Thu, Nov 19, 2020 311.40 350.10 303.66 346.68
16 NASDAQ ROOT Wed, Nov 18, 2020 342.36 347.22 307.26 309.06
15 NASDAQ ROOT Tue, Nov 17, 2020 360.00 363.75 344.16 345.96
14 NASDAQ ROOT Mon, Nov 16, 2020 388.80 388.80 353.97 357.30
13 NASDAQ ROOT Fri, Nov 13, 2020 403.38 404.99 373.32 378.00
12 NASDAQ ROOT Thu, Nov 12, 2020 410.40 411.84 399.60 402.30
11 NASDAQ ROOT Wed, Nov 11, 2020 414.36 428.76 407.34 409.32
10 NASDAQ ROOT Tue, Nov 10, 2020 405.00 419.04 400.86 412.02
9 NASDAQ ROOT Mon, Nov 9, 2020 416.70 420.66 397.53 408.78
8 NASDAQ ROOT Fri, Nov 6, 2020 432.00 434.70 408.78 409.32
7 NASDAQ ROOT Thu, Nov 5, 2020 415.98 446.22 414.90 427.68
6 NASDAQ ROOT Wed, Nov 4, 2020 417.60 427.32 410.40 414.54
5 NASDAQ ROOT Tue, Nov 3, 2020 424.08 435.42 405.54 409.50
4 NASDAQ ROOT Mon, Nov 2, 2020 428.40 441.00 391.86 426.42
3 NASDAQ ROOT Fri, Oct 30, 2020 450.36 459.00 408.78 431.46
2 NASDAQ ROOT Thu, Oct 29, 2020 505.80 507.24 432.90 464.40
1 NASDAQ ROOT Wed, Oct 28, 2020 468.00 530.64 468.00 486.00
# 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