Xos Inc NASDAQ:XOS Historical Prices

Below are the 817 trading days of historical prices for XOS.

# Exchange Symbol Date Open High Low Close
817 NASDAQ XOS Fri, Mar 8, 2024 11.99 12.25 11.50 11.64
816 NASDAQ XOS Thu, Mar 7, 2024 12.91 12.91 11.28 11.81
815 NASDAQ XOS Wed, Mar 6, 2024 12.83 13.05 12.00 12.77
814 NASDAQ XOS Tue, Mar 5, 2024 13.39 13.53 12.49 12.94
813 NASDAQ XOS Mon, Mar 4, 2024 11.00 14.86 10.60 13.57
812 NASDAQ XOS Fri, Mar 1, 2024 9.15 11.15 9.15 10.60
811 NASDAQ XOS Thu, Feb 29, 2024 8.58 9.25 8.58 9.08
810 NASDAQ XOS Wed, Feb 28, 2024 8.00 8.77 7.90 8.65
809 NASDAQ XOS Tue, Feb 27, 2024 7.79 7.90 7.70 7.86
808 NASDAQ XOS Mon, Feb 26, 2024 7.82 7.82 7.72 7.78
807 NASDAQ XOS Fri, Feb 23, 2024 7.97 7.98 7.60 7.82
806 NASDAQ XOS Thu, Feb 22, 2024 8.19 8.20 7.81 8.10
805 NASDAQ XOS Wed, Feb 21, 2024 7.76 8.20 7.76 8.04
804 NASDAQ XOS Tue, Feb 20, 2024 7.74 8.07 7.74 7.99
803 NASDAQ XOS Fri, Feb 16, 2024 8.04 8.04 7.73 7.88
802 NASDAQ XOS Thu, Feb 15, 2024 7.71 7.93 7.71 7.80
801 NASDAQ XOS Wed, Feb 14, 2024 8.10 8.34 7.75 7.93
800 NASDAQ XOS Tue, Feb 13, 2024 7.76 7.88 7.70 7.81
799 NASDAQ XOS Mon, Feb 12, 2024 7.81 8.10 7.81 7.93
798 NASDAQ XOS Fri, Feb 9, 2024 7.76 8.05 7.70 8.02
797 NASDAQ XOS Thu, Feb 8, 2024 8.00 8.00 7.70 7.90
796 NASDAQ XOS Wed, Feb 7, 2024 7.85 7.96 7.67 7.96
795 NASDAQ XOS Tue, Feb 6, 2024 7.71 7.99 7.58 7.99
794 NASDAQ XOS Mon, Feb 5, 2024 8.13 8.13 7.54 7.71
793 NASDAQ XOS Fri, Feb 2, 2024 7.86 8.19 7.85 8.14
792 NASDAQ XOS Thu, Feb 1, 2024 8.20 8.20 8.01 8.15
791 NASDAQ XOS Wed, Jan 31, 2024 8.00 8.18 7.78 8.18
790 NASDAQ XOS Tue, Jan 30, 2024 8.23 8.23 8.10 8.10
789 NASDAQ XOS Mon, Jan 29, 2024 7.98 8.29 7.98 8.23
788 NASDAQ XOS Fri, Jan 26, 2024 8.07 8.50 7.79 7.98
787 NASDAQ XOS Thu, Jan 25, 2024 8.14 8.25 7.92 8.14
786 NASDAQ XOS Wed, Jan 24, 2024 8.37 8.45 7.95 8.00
785 NASDAQ XOS Tue, Jan 23, 2024 8.13 8.69 8.02 8.02
784 NASDAQ XOS Mon, Jan 22, 2024 8.08 8.08 7.71 7.95
783 NASDAQ XOS Fri, Jan 19, 2024 8.27 8.27 7.47 7.98
782 NASDAQ XOS Thu, Jan 18, 2024 8.60 8.65 8.16 8.33
781 NASDAQ XOS Wed, Jan 17, 2024 9.12 9.33 8.11 8.61
780 NASDAQ XOS Tue, Jan 16, 2024 9.53 9.75 9.07 9.18
779 NASDAQ XOS Fri, Jan 12, 2024 8.78 9.68 8.60 9.36
778 NASDAQ XOS Thu, Jan 11, 2024 7.37 8.69 6.98 8.49
777 NASDAQ XOS Wed, Jan 10, 2024 7.54 7.72 7.12 7.18
776 NASDAQ XOS Tue, Jan 9, 2024 7.86 7.93 7.58 7.61
775 NASDAQ XOS Mon, Jan 8, 2024 7.74 7.96 7.63 7.96
774 NASDAQ XOS Fri, Jan 5, 2024 8.04 8.04 7.67 7.73
773 NASDAQ XOS Thu, Jan 4, 2024 8.09 8.14 7.86 7.93
772 NASDAQ XOS Wed, Jan 3, 2024 8.05 8.14 7.79 8.11
771 NASDAQ XOS Tue, Jan 2, 2024 7.87 8.24 7.63 8.00
770 NASDAQ XOS Fri, Dec 29, 2023 7.98 8.23 7.41 7.98
769 NASDAQ XOS Thu, Dec 28, 2023 7.59 8.30 7.31 8.03
768 NASDAQ XOS Wed, Dec 27, 2023 7.65 7.84 7.35 7.50
767 NASDAQ XOS Tue, Dec 26, 2023 7.77 7.99 7.50 7.62
766 NASDAQ XOS Fri, Dec 22, 2023 7.01 7.82 6.94 7.62
765 NASDAQ XOS Thu, Dec 21, 2023 7.42 7.46 6.83 7.12
764 NASDAQ XOS Wed, Dec 20, 2023 7.71 7.79 7.26 7.41
763 NASDAQ XOS Tue, Dec 19, 2023 8.10 8.85 7.76 7.79
762 NASDAQ XOS Mon, Dec 18, 2023 10.12 10.12 8.18 8.26
761 NASDAQ XOS Fri, Dec 15, 2023 8.54 10.06 8.42 9.90
760 NASDAQ XOS Thu, Dec 14, 2023 6.13 9.20 6.11 8.41
759 NASDAQ XOS Wed, Dec 13, 2023 5.72 6.09 5.50 5.97
758 NASDAQ XOS Tue, Dec 12, 2023 5.66 6.22 5.61 5.72
757 NASDAQ XOS Mon, Dec 11, 2023 6.18 6.37 5.55 5.72
756 NASDAQ XOS Fri, Dec 8, 2023 6.04 6.97 6.00 6.18
755 NASDAQ XOS Thu, Dec 7, 2023 7.30 7.69 6.37 6.59
754 NASDAQ XOS Wed, Dec 6, 2023 8.10 8.55 7.51 7.60
753 NASDAQ XOS Tue, Dec 5, 2023 7.80 8.94 7.80 7.94
752 NASDAQ XOS Mon, Dec 4, 2023 8.40 8.40 7.80 7.98
751 NASDAQ XOS Fri, Dec 1, 2023 7.80 8.87 7.80 8.79
750 NASDAQ XOS Thu, Nov 30, 2023 9.28 9.87 8.52 8.55
749 NASDAQ XOS Wed, Nov 29, 2023 9.90 10.96 8.99 9.15
748 NASDAQ XOS Tue, Nov 28, 2023 10.65 10.65 9.62 10.20
747 NASDAQ XOS Mon, Nov 27, 2023 10.60 11.94 10.08 10.29
746 NASDAQ XOS Fri, Nov 24, 2023 10.17 11.07 9.81 10.80
745 NASDAQ XOS Wed, Nov 22, 2023 9.63 10.20 9.00 9.81
744 NASDAQ XOS Tue, Nov 21, 2023 10.08 11.04 8.70 8.89
743 NASDAQ XOS Mon, Nov 20, 2023 10.10 11.10 9.90 10.50
742 NASDAQ XOS Fri, Nov 17, 2023 11.97 12.00 9.90 10.41
741 NASDAQ XOS Thu, Nov 16, 2023 12.30 12.45 11.55 11.55
740 NASDAQ XOS Wed, Nov 15, 2023 12.08 12.84 11.70 12.16
739 NASDAQ XOS Tue, Nov 14, 2023 12.21 13.50 11.14 12.87
738 NASDAQ XOS Mon, Nov 13, 2023 11.40 15.00 10.95 12.30
737 NASDAQ XOS Fri, Nov 10, 2023 8.40 10.80 7.80 10.05
736 NASDAQ XOS Thu, Nov 9, 2023 7.24 7.80 7.01 7.68
735 NASDAQ XOS Wed, Nov 8, 2023 7.50 7.80 7.20 7.44
734 NASDAQ XOS Tue, Nov 7, 2023 7.19 8.09 7.19 7.53
733 NASDAQ XOS Mon, Nov 6, 2023 8.10 8.10 7.29 7.32
732 NASDAQ XOS Fri, Nov 3, 2023 7.85 8.70 7.53 7.60
731 NASDAQ XOS Thu, Nov 2, 2023 7.77 8.25 7.50 8.07
730 NASDAQ XOS Wed, Nov 1, 2023 8.09 8.25 7.50 7.79
729 NASDAQ XOS Tue, Oct 31, 2023 7.49 7.80 7.02 7.42
728 NASDAQ XOS Mon, Oct 30, 2023 8.43 8.43 6.99 7.32
727 NASDAQ XOS Fri, Oct 27, 2023 8.60 8.70 7.50 7.53
726 NASDAQ XOS Thu, Oct 26, 2023 7.74 9.39 7.53 7.80
725 NASDAQ XOS Wed, Oct 25, 2023 8.40 9.30 7.65 7.74
724 NASDAQ XOS Tue, Oct 24, 2023 8.25 8.87 8.10 8.34
723 NASDAQ XOS Mon, Oct 23, 2023 9.00 9.27 9.00 9.00
722 NASDAQ XOS Fri, Oct 20, 2023 9.90 10.50 8.73 9.00
721 NASDAQ XOS Thu, Oct 19, 2023 11.40 11.70 10.02 10.20
720 NASDAQ XOS Wed, Oct 18, 2023 10.72 11.20 10.20 11.20
719 NASDAQ XOS Tue, Oct 17, 2023 10.17 10.77 9.79 10.30
718 NASDAQ XOS Mon, Oct 16, 2023 10.20 10.20 9.79 9.79
717 NASDAQ XOS Fri, Oct 13, 2023 10.00 10.04 9.47 9.78
716 NASDAQ XOS Thu, Oct 12, 2023 9.63 10.04 9.34 9.84
715 NASDAQ XOS Wed, Oct 11, 2023 9.64 10.20 9.63 9.65
714 NASDAQ XOS Tue, Oct 10, 2023 9.51 10.20 9.51 9.83
713 NASDAQ XOS Mon, Oct 9, 2023 9.15 9.57 9.15 9.51
712 NASDAQ XOS Fri, Oct 6, 2023 9.00 9.45 9.00 9.28
711 NASDAQ XOS Thu, Oct 5, 2023 9.60 9.60 9.01 9.12
710 NASDAQ XOS Wed, Oct 4, 2023 9.60 10.45 9.00 9.07
709 NASDAQ XOS Tue, Oct 3, 2023 10.05 10.50 9.38 9.38
708 NASDAQ XOS Mon, Oct 2, 2023 10.00 10.31 9.60 9.96
707 NASDAQ XOS Fri, Sep 29, 2023 10.05 10.50 9.90 10.31
706 NASDAQ XOS Thu, Sep 28, 2023 9.80 10.20 9.48 10.05
705 NASDAQ XOS Wed, Sep 27, 2023 10.50 10.50 9.33 9.83
704 NASDAQ XOS Tue, Sep 26, 2023 10.78 11.10 9.33 9.54
703 NASDAQ XOS Mon, Sep 25, 2023 10.08 10.68 10.00 10.01
702 NASDAQ XOS Fri, Sep 22, 2023 10.30 10.65 10.00 10.41
701 NASDAQ XOS Thu, Sep 21, 2023 10.00 10.23 10.00 10.17
700 NASDAQ XOS Wed, Sep 20, 2023 10.00 10.50 9.75 10.00
699 NASDAQ XOS Tue, Sep 19, 2023 10.59 10.91 10.00 10.20
698 NASDAQ XOS Mon, Sep 18, 2023 11.10 11.96 10.50 10.52
697 NASDAQ XOS Fri, Sep 15, 2023 10.53 11.60 10.40 11.40
696 NASDAQ XOS Thu, Sep 14, 2023 10.00 11.99 10.00 10.74
695 NASDAQ XOS Wed, Sep 13, 2023 11.11 11.39 10.11 10.14
694 NASDAQ XOS Tue, Sep 12, 2023 9.45 12.00 9.45 10.65
693 NASDAQ XOS Mon, Sep 11, 2023 9.09 9.09 9.09 9.09
692 NASDAQ XOS Fri, Sep 8, 2023 9.60 9.90 9.00 9.06
691 NASDAQ XOS Thu, Sep 7, 2023 9.30 9.90 8.70 9.47
690 NASDAQ XOS Wed, Sep 6, 2023 9.32 10.20 9.00 9.09
689 NASDAQ XOS Tue, Sep 5, 2023 8.97 10.50 8.16 10.23
688 NASDAQ XOS Fri, Sep 1, 2023 8.12 8.70 8.12 8.23
687 NASDAQ XOS Thu, Aug 31, 2023 8.45 8.99 8.04 8.09
686 NASDAQ XOS Wed, Aug 30, 2023 8.70 8.74 8.10 8.47
685 NASDAQ XOS Tue, Aug 29, 2023 8.77 8.77 7.97 8.19
684 NASDAQ XOS Mon, Aug 28, 2023 8.18 8.40 7.80 8.13
683 NASDAQ XOS Fri, Aug 25, 2023 8.64 8.99 8.10 8.34
682 NASDAQ XOS Thu, Aug 24, 2023 8.73 9.00 8.34 8.46
681 NASDAQ XOS Wed, Aug 23, 2023 8.87 9.00 8.40 8.94
680 NASDAQ XOS Tue, Aug 22, 2023 8.93 9.30 8.17 8.40
679 NASDAQ XOS Mon, Aug 21, 2023 8.86 9.75 8.70 8.97
678 NASDAQ XOS Fri, Aug 18, 2023 8.94 9.27 8.10 8.73
677 NASDAQ XOS Thu, Aug 17, 2023 8.85 9.32 8.17 8.25
676 NASDAQ XOS Wed, Aug 16, 2023 9.66 10.75 8.70 8.70
675 NASDAQ XOS Tue, Aug 15, 2023 9.88 10.53 9.60 9.91
674 NASDAQ XOS Mon, Aug 14, 2023 10.97 11.10 9.60 9.80
673 NASDAQ XOS Fri, Aug 11, 2023 12.00 12.60 10.80 11.10
672 NASDAQ XOS Thu, Aug 10, 2023 12.24 12.95 11.67 12.60
671 NASDAQ XOS Wed, Aug 9, 2023 13.30 13.50 12.30 12.30
670 NASDAQ XOS Tue, Aug 8, 2023 14.40 15.31 12.72 13.47
669 NASDAQ XOS Mon, Aug 7, 2023 17.17 17.25 15.00 15.00
668 NASDAQ XOS Fri, Aug 4, 2023 18.30 19.80 17.10 17.29
667 NASDAQ XOS Thu, Aug 3, 2023 15.96 18.00 15.60 17.61
666 NASDAQ XOS Wed, Aug 2, 2023 14.90 17.85 14.70 15.96
665 NASDAQ XOS Tue, Aug 1, 2023 13.50 17.40 12.67 15.90
664 NASDAQ XOS Mon, Jul 31, 2023 11.40 12.30 11.19 12.12
663 NASDAQ XOS Fri, Jul 28, 2023 10.76 11.70 10.76 11.24
662 NASDAQ XOS Thu, Jul 27, 2023 11.12 11.70 11.12 11.13
661 NASDAQ XOS Wed, Jul 26, 2023 11.11 11.85 11.10 11.43
660 NASDAQ XOS Tue, Jul 25, 2023 11.70 11.83 11.10 11.13
659 NASDAQ XOS Mon, Jul 24, 2023 11.91 12.00 11.21 11.25
658 NASDAQ XOS Fri, Jul 21, 2023 10.95 12.00 10.95 11.43
657 NASDAQ XOS Thu, Jul 20, 2023 11.70 12.00 10.80 10.95
656 NASDAQ XOS Wed, Jul 19, 2023 11.41 11.93 10.89 10.89
655 NASDAQ XOS Tue, Jul 18, 2023 11.07 11.71 10.64 10.86
654 NASDAQ XOS Mon, Jul 17, 2023 11.40 12.00 10.83 11.04
653 NASDAQ XOS Fri, Jul 14, 2023 12.06 12.29 10.84 11.10
652 NASDAQ XOS Thu, Jul 13, 2023 12.19 12.30 11.33 12.06
651 NASDAQ XOS Wed, Jul 12, 2023 13.37 13.37 12.29 12.30
650 NASDAQ XOS Tue, Jul 11, 2023 9.90 12.23 9.90 11.90
649 NASDAQ XOS Mon, Jul 10, 2023 9.62 9.98 9.48 9.60
648 NASDAQ XOS Fri, Jul 7, 2023 7.89 9.30 7.83 8.94
647 NASDAQ XOS Thu, Jul 6, 2023 8.10 8.37 7.80 7.97
646 NASDAQ XOS Wed, Jul 5, 2023 7.08 8.37 6.83 8.08
645 NASDAQ XOS Mon, Jul 3, 2023 6.59 6.97 6.56 6.62
644 NASDAQ XOS Fri, Jun 30, 2023 6.60 6.74 6.31 6.53
643 NASDAQ XOS Thu, Jun 29, 2023 7.16 7.17 6.53 6.59
642 NASDAQ XOS Wed, Jun 28, 2023 7.52 7.94 6.25 6.61
641 NASDAQ XOS Tue, Jun 27, 2023 7.80 7.81 7.52 7.52
640 NASDAQ XOS Mon, Jun 26, 2023 9.12 9.14 6.60 7.82
639 NASDAQ XOS Fri, Jun 23, 2023 11.13 11.25 9.45 9.45
638 NASDAQ XOS Thu, Jun 22, 2023 11.10 12.12 11.10 11.50
637 NASDAQ XOS Wed, Jun 21, 2023 11.99 11.99 11.10 11.87
636 NASDAQ XOS Tue, Jun 20, 2023 12.34 12.92 11.40 11.47
635 NASDAQ XOS Fri, Jun 16, 2023 13.42 13.46 11.71 12.28
634 NASDAQ XOS Thu, Jun 15, 2023 11.71 12.86 11.71 12.63
633 NASDAQ XOS Wed, Jun 14, 2023 12.45 13.19 11.73 12.14
632 NASDAQ XOS Tue, Jun 13, 2023 11.40 12.59 11.40 12.09
631 NASDAQ XOS Mon, Jun 12, 2023 11.93 11.99 11.40 11.64
630 NASDAQ XOS Fri, Jun 9, 2023 11.96 12.51 11.70 11.70
629 NASDAQ XOS Thu, Jun 8, 2023 12.86 12.89 11.40 12.00
628 NASDAQ XOS Wed, Jun 7, 2023 12.03 12.34 11.41 11.80
627 NASDAQ XOS Tue, Jun 6, 2023 12.30 13.20 11.73 12.00
626 NASDAQ XOS Mon, Jun 5, 2023 12.00 12.50 11.33 12.15
625 NASDAQ XOS Fri, Jun 2, 2023 12.06 12.30 11.10 11.58
624 NASDAQ XOS Thu, Jun 1, 2023 12.60 12.90 11.10 11.49
623 NASDAQ XOS Wed, May 31, 2023 12.30 13.20 11.60 12.54
622 NASDAQ XOS Tue, May 30, 2023 11.46 12.03 11.31 12.00
621 NASDAQ XOS Fri, May 26, 2023 11.70 11.70 11.10 11.33
620 NASDAQ XOS Thu, May 25, 2023 11.14 12.00 10.72 11.04
619 NASDAQ XOS Wed, May 24, 2023 11.80 12.00 11.14 11.14
618 NASDAQ XOS Tue, May 23, 2023 11.55 11.83 11.40 11.69
617 NASDAQ XOS Mon, May 22, 2023 11.40 11.96 11.27 11.53
616 NASDAQ XOS Fri, May 19, 2023 12.60 12.60 11.23 11.43
615 NASDAQ XOS Thu, May 18, 2023 12.31 12.60 11.50 11.65
614 NASDAQ XOS Wed, May 17, 2023 12.30 13.05 11.89 12.33
613 NASDAQ XOS Tue, May 16, 2023 13.76 14.09 11.13 12.27
612 NASDAQ XOS Mon, May 15, 2023 14.40 15.45 13.63 13.79
611 NASDAQ XOS Fri, May 12, 2023 15.30 15.60 14.43 14.45
610 NASDAQ XOS Thu, May 11, 2023 15.60 16.20 15.30 15.35
609 NASDAQ XOS Wed, May 10, 2023 14.50 16.20 14.50 16.20
608 NASDAQ XOS Tue, May 9, 2023 14.70 15.00 13.52 14.51
607 NASDAQ XOS Mon, May 8, 2023 15.00 15.23 14.40 14.64
606 NASDAQ XOS Fri, May 5, 2023 14.33 15.30 14.33 14.78
605 NASDAQ XOS Thu, May 4, 2023 15.00 15.08 14.19 14.32
604 NASDAQ XOS Wed, May 3, 2023 15.00 15.30 14.70 14.70
603 NASDAQ XOS Tue, May 2, 2023 15.30 15.37 14.77 14.88
602 NASDAQ XOS Mon, May 1, 2023 15.49 15.49 14.85 15.18
601 NASDAQ XOS Fri, Apr 28, 2023 15.16 16.10 14.93 15.22
600 NASDAQ XOS Thu, Apr 27, 2023 15.05 15.45 14.40 15.16
599 NASDAQ XOS Wed, Apr 26, 2023 15.90 15.90 14.40 14.93
598 NASDAQ XOS Tue, Apr 25, 2023 14.75 15.76 14.40 15.08
597 NASDAQ XOS Mon, Apr 24, 2023 16.70 16.70 14.70 14.75
596 NASDAQ XOS Fri, Apr 21, 2023 16.92 17.67 15.96 16.03
595 NASDAQ XOS Thu, Apr 20, 2023 17.16 17.70 17.16 17.16
594 NASDAQ XOS Wed, Apr 19, 2023 17.40 18.45 16.80 17.70
593 NASDAQ XOS Tue, Apr 18, 2023 17.70 18.60 15.77 16.58
592 NASDAQ XOS Mon, Apr 17, 2023 18.40 18.49 17.53 17.88
591 NASDAQ XOS Fri, Apr 14, 2023 18.60 19.50 17.70 18.02
590 NASDAQ XOS Thu, Apr 13, 2023 18.60 22.50 17.70 17.96
589 NASDAQ XOS Wed, Apr 12, 2023 18.60 18.60 16.80 17.40
588 NASDAQ XOS Tue, Apr 11, 2023 18.56 18.90 17.70 17.72
587 NASDAQ XOS Mon, Apr 10, 2023 18.00 19.20 17.40 18.37
586 NASDAQ XOS Thu, Apr 6, 2023 17.40 18.60 16.50 18.03
585 NASDAQ XOS Wed, Apr 5, 2023 17.40 19.80 16.75 17.70
584 NASDAQ XOS Tue, Apr 4, 2023 17.10 17.40 16.17 16.80
583 NASDAQ XOS Mon, Apr 3, 2023 15.60 18.00 15.39 17.10
582 NASDAQ XOS Fri, Mar 31, 2023 15.30 16.50 15.30 15.75
581 NASDAQ XOS Thu, Mar 30, 2023 16.27 16.80 14.45 15.20
580 NASDAQ XOS Wed, Mar 29, 2023 15.04 16.53 15.00 15.35
579 NASDAQ XOS Tue, Mar 28, 2023 15.30 16.07 15.00 15.28
578 NASDAQ XOS Mon, Mar 27, 2023 14.40 15.33 13.81 15.20
577 NASDAQ XOS Fri, Mar 24, 2023 15.91 16.20 13.20 13.78
576 NASDAQ XOS Thu, Mar 23, 2023 15.38 16.21 14.55 14.69
575 NASDAQ XOS Wed, Mar 22, 2023 16.80 17.00 14.70 14.85
574 NASDAQ XOS Tue, Mar 21, 2023 17.25 17.40 15.90 16.29
573 NASDAQ XOS Mon, Mar 20, 2023 16.20 17.70 16.20 16.43
572 NASDAQ XOS Fri, Mar 17, 2023 17.10 17.67 16.50 16.65
571 NASDAQ XOS Thu, Mar 16, 2023 17.16 18.50 17.10 17.54
570 NASDAQ XOS Wed, Mar 15, 2023 18.60 18.60 16.87 16.87
569 NASDAQ XOS Tue, Mar 14, 2023 18.30 19.39 17.76 17.76
568 NASDAQ XOS Mon, Mar 13, 2023 18.57 19.76 17.72 18.16
567 NASDAQ XOS Fri, Mar 10, 2023 18.96 20.40 18.90 19.14
566 NASDAQ XOS Thu, Mar 9, 2023 20.89 21.60 18.90 18.90
565 NASDAQ XOS Wed, Mar 8, 2023 21.60 22.35 20.40 20.48
564 NASDAQ XOS Tue, Mar 7, 2023 23.48 23.70 22.20 22.20
563 NASDAQ XOS Mon, Mar 6, 2023 24.77 24.90 21.60 23.72
562 NASDAQ XOS Fri, Mar 3, 2023 20.79 24.60 20.40 24.06
561 NASDAQ XOS Thu, Mar 2, 2023 21.47 22.20 19.47 19.90
560 NASDAQ XOS Wed, Mar 1, 2023 23.10 24.00 21.35 21.35
559 NASDAQ XOS Tue, Feb 28, 2023 24.93 25.50 23.03 23.03
558 NASDAQ XOS Mon, Feb 27, 2023 24.02 25.50 24.00 24.02
557 NASDAQ XOS Fri, Feb 24, 2023 24.77 25.50 23.72 24.20
556 NASDAQ XOS Thu, Feb 23, 2023 24.00 26.80 24.00 24.68
555 NASDAQ XOS Wed, Feb 22, 2023 25.50 26.79 24.14 24.19
554 NASDAQ XOS Tue, Feb 21, 2023 25.23 27.30 25.20 26.21
553 NASDAQ XOS Fri, Feb 17, 2023 26.42 27.60 25.53 25.54
552 NASDAQ XOS Thu, Feb 16, 2023 26.13 27.87 25.50 26.18
551 NASDAQ XOS Wed, Feb 15, 2023 25.20 26.62 25.07 26.26
550 NASDAQ XOS Tue, Feb 14, 2023 24.87 26.14 24.87 25.34
549 NASDAQ XOS Mon, Feb 13, 2023 24.90 26.96 24.60 26.14
548 NASDAQ XOS Fri, Feb 10, 2023 27.41 28.05 24.75 24.90
547 NASDAQ XOS Thu, Feb 9, 2023 27.21 28.20 26.70 26.85
546 NASDAQ XOS Wed, Feb 8, 2023 27.60 27.90 26.76 27.61
545 NASDAQ XOS Tue, Feb 7, 2023 27.60 28.82 26.40 27.42
544 NASDAQ XOS Mon, Feb 6, 2023 29.10 29.58 27.03 28.08
543 NASDAQ XOS Fri, Feb 3, 2023 30.30 30.60 29.40 29.58
542 NASDAQ XOS Thu, Feb 2, 2023 30.60 31.50 29.10 29.70
541 NASDAQ XOS Wed, Feb 1, 2023 28.72 29.57 28.20 29.20
540 NASDAQ XOS Tue, Jan 31, 2023 28.65 29.70 27.90 28.41
539 NASDAQ XOS Mon, Jan 30, 2023 28.67 30.60 27.00 28.20
538 NASDAQ XOS Fri, Jan 27, 2023 25.33 31.20 24.90 28.67
537 NASDAQ XOS Thu, Jan 26, 2023 26.64 27.22 24.60 25.47
536 NASDAQ XOS Wed, Jan 25, 2023 30.00 30.19 22.20 25.32
535 NASDAQ XOS Tue, Jan 24, 2023 30.90 31.20 28.83 29.70
534 NASDAQ XOS Mon, Jan 23, 2023 30.90 32.10 29.70 30.30
533 NASDAQ XOS Fri, Jan 20, 2023 30.00 31.20 28.20 30.00
532 NASDAQ XOS Thu, Jan 19, 2023 30.00 30.30 28.50 29.60
531 NASDAQ XOS Wed, Jan 18, 2023 33.00 33.30 29.18 29.93
530 NASDAQ XOS Tue, Jan 17, 2023 30.90 32.40 30.00 32.25
529 NASDAQ XOS Fri, Jan 13, 2023 34.80 34.80 28.23 29.77
528 NASDAQ XOS Thu, Jan 12, 2023 33.00 35.70 31.50 32.40
527 NASDAQ XOS Wed, Jan 11, 2023 31.50 32.40 29.88 32.40
526 NASDAQ XOS Tue, Jan 10, 2023 32.70 32.70 29.08 30.60
525 NASDAQ XOS Mon, Jan 9, 2023 24.90 30.30 24.30 28.41
524 NASDAQ XOS Fri, Jan 6, 2023 20.70 25.29 19.50 24.34
523 NASDAQ XOS Thu, Jan 5, 2023 17.42 20.87 15.90 20.19
522 NASDAQ XOS Wed, Jan 4, 2023 15.60 17.85 15.00 17.46
521 NASDAQ XOS Tue, Jan 3, 2023 13.30 14.91 13.30 14.88
520 NASDAQ XOS Fri, Dec 30, 2022 13.95 15.00 12.90 13.29
519 NASDAQ XOS Thu, Dec 29, 2022 14.12 14.87 13.57 14.30
518 NASDAQ XOS Wed, Dec 28, 2022 15.00 15.09 13.80 13.80
517 NASDAQ XOS Tue, Dec 27, 2022 16.51 16.76 14.56 15.00
516 NASDAQ XOS Fri, Dec 23, 2022 17.40 18.00 16.50 16.53
515 NASDAQ XOS Thu, Dec 22, 2022 17.40 18.60 17.40 17.49
514 NASDAQ XOS Wed, Dec 21, 2022 17.90 18.60 17.70 18.30
513 NASDAQ XOS Tue, Dec 20, 2022 17.70 18.52 17.40 17.73
512 NASDAQ XOS Mon, Dec 19, 2022 19.05 19.20 17.70 17.78
511 NASDAQ XOS Fri, Dec 16, 2022 20.18 20.52 18.60 18.60
510 NASDAQ XOS Thu, Dec 15, 2022 19.50 21.00 19.20 20.42
509 NASDAQ XOS Wed, Dec 14, 2022 18.60 21.00 18.45 19.88
508 NASDAQ XOS Tue, Dec 13, 2022 19.50 21.60 18.00 18.74
507 NASDAQ XOS Mon, Dec 12, 2022 18.60 20.33 18.30 19.10
506 NASDAQ XOS Fri, Dec 9, 2022 18.32 19.79 18.32 19.38
505 NASDAQ XOS Thu, Dec 8, 2022 18.20 18.90 18.00 18.18
504 NASDAQ XOS Wed, Dec 7, 2022 18.00 18.89 17.73 18.44
503 NASDAQ XOS Tue, Dec 6, 2022 19.50 19.50 18.00 18.27
502 NASDAQ XOS Mon, Dec 5, 2022 18.45 19.50 17.97 18.62
501 NASDAQ XOS Fri, Dec 2, 2022 17.88 19.88 16.80 18.20
500 NASDAQ XOS Thu, Dec 1, 2022 19.50 20.19 17.48 18.27
499 NASDAQ XOS Wed, Nov 30, 2022 21.15 21.15 18.91 19.20
498 NASDAQ XOS Tue, Nov 29, 2022 22.56 23.06 19.38 19.83
497 NASDAQ XOS Mon, Nov 28, 2022 24.00 24.30 22.20 22.43
496 NASDAQ XOS Fri, Nov 25, 2022 24.90 25.50 24.30 24.34
495 NASDAQ XOS Wed, Nov 23, 2022 24.90 26.10 24.75 25.69
494 NASDAQ XOS Tue, Nov 22, 2022 24.30 24.90 23.70 24.62
493 NASDAQ XOS Mon, Nov 21, 2022 24.67 25.50 22.80 24.30
492 NASDAQ XOS Fri, Nov 18, 2022 25.50 26.10 24.30 24.97
491 NASDAQ XOS Thu, Nov 17, 2022 25.20 25.50 24.00 24.97
490 NASDAQ XOS Wed, Nov 16, 2022 27.00 27.90 24.90 24.90
489 NASDAQ XOS Tue, Nov 15, 2022 29.10 29.70 27.66 27.66
488 NASDAQ XOS Mon, Nov 14, 2022 31.20 32.87 28.50 28.80
487 NASDAQ XOS Fri, Nov 11, 2022 33.00 33.00 30.60 31.50
486 NASDAQ XOS Thu, Nov 10, 2022 33.90 34.20 30.90 33.00
485 NASDAQ XOS Wed, Nov 9, 2022 30.90 31.80 30.30 31.20
484 NASDAQ XOS Tue, Nov 8, 2022 32.10 32.35 30.30 30.90
483 NASDAQ XOS Mon, Nov 7, 2022 33.90 34.50 31.20 31.80
482 NASDAQ XOS Fri, Nov 4, 2022 33.30 34.50 32.70 33.60
481 NASDAQ XOS Thu, Nov 3, 2022 32.40 34.27 32.10 33.00
480 NASDAQ XOS Wed, Nov 2, 2022 35.40 35.70 33.30 33.30
479 NASDAQ XOS Tue, Nov 1, 2022 34.20 35.40 33.45 34.50
478 NASDAQ XOS Mon, Oct 31, 2022 32.40 34.80 31.50 33.90
477 NASDAQ XOS Fri, Oct 28, 2022 30.30 33.00 30.30 32.40
476 NASDAQ XOS Thu, Oct 27, 2022 33.30 33.30 30.30 30.60
475 NASDAQ XOS Wed, Oct 26, 2022 31.80 33.30 31.20 32.70
474 NASDAQ XOS Tue, Oct 25, 2022 28.35 31.50 28.20 31.50
473 NASDAQ XOS Mon, Oct 24, 2022 27.90 28.50 27.00 28.16
472 NASDAQ XOS Fri, Oct 21, 2022 29.40 29.40 25.73 27.00
471 NASDAQ XOS Thu, Oct 20, 2022 29.70 30.60 28.97 29.10
470 NASDAQ XOS Wed, Oct 19, 2022 30.60 30.90 28.29 28.97
469 NASDAQ XOS Tue, Oct 18, 2022 33.90 33.90 30.60 30.90
468 NASDAQ XOS Mon, Oct 17, 2022 33.00 34.20 31.50 31.80
467 NASDAQ XOS Fri, Oct 14, 2022 32.10 33.00 30.90 31.80
466 NASDAQ XOS Thu, Oct 13, 2022 31.50 32.30 30.00 30.90
465 NASDAQ XOS Wed, Oct 12, 2022 33.90 33.90 31.20 31.50
464 NASDAQ XOS Tue, Oct 11, 2022 31.80 33.30 30.60 33.00
463 NASDAQ XOS Mon, Oct 10, 2022 33.00 33.30 31.50 32.70
462 NASDAQ XOS Fri, Oct 7, 2022 33.30 33.90 33.00 33.90
461 NASDAQ XOS Thu, Oct 6, 2022 33.30 35.70 33.30 33.90
460 NASDAQ XOS Wed, Oct 5, 2022 34.20 36.00 32.70 34.50
459 NASDAQ XOS Tue, Oct 4, 2022 33.90 36.00 33.90 34.80
458 NASDAQ XOS Mon, Oct 3, 2022 34.50 34.78 30.60 33.90
457 NASDAQ XOS Fri, Sep 30, 2022 38.10 39.56 36.00 36.00
456 NASDAQ XOS Thu, Sep 29, 2022 39.00 39.30 36.98 38.10
455 NASDAQ XOS Wed, Sep 28, 2022 39.90 40.80 38.10 39.90
454 NASDAQ XOS Tue, Sep 27, 2022 39.60 40.80 38.10 38.40
453 NASDAQ XOS Mon, Sep 26, 2022 40.50 43.20 38.70 39.00
452 NASDAQ XOS Fri, Sep 23, 2022 38.70 41.10 37.50 40.80
451 NASDAQ XOS Thu, Sep 22, 2022 40.50 41.69 38.10 38.70
450 NASDAQ XOS Wed, Sep 21, 2022 41.10 42.00 39.18 40.20
449 NASDAQ XOS Tue, Sep 20, 2022 43.20 43.50 40.50 40.80
448 NASDAQ XOS Mon, Sep 19, 2022 43.80 44.70 42.30 42.60
447 NASDAQ XOS Fri, Sep 16, 2022 44.10 44.40 42.60 42.90
446 NASDAQ XOS Thu, Sep 15, 2022 45.90 47.40 44.40 44.70
445 NASDAQ XOS Wed, Sep 14, 2022 45.60 46.80 45.00 45.90
444 NASDAQ XOS Tue, Sep 13, 2022 45.90 47.25 45.00 45.30
443 NASDAQ XOS Mon, Sep 12, 2022 48.30 49.65 47.10 48.60
442 NASDAQ XOS Fri, Sep 9, 2022 47.10 49.50 46.80 47.70
441 NASDAQ XOS Thu, Sep 8, 2022 44.10 47.10 44.10 46.50
440 NASDAQ XOS Wed, Sep 7, 2022 43.50 44.70 43.50 44.70
439 NASDAQ XOS Tue, Sep 6, 2022 43.20 44.70 42.30 43.50
438 NASDAQ XOS Fri, Sep 2, 2022 44.40 45.00 42.60 42.60
437 NASDAQ XOS Thu, Sep 1, 2022 45.60 45.89 43.20 44.10
436 NASDAQ XOS Wed, Aug 31, 2022 47.70 48.00 45.15 45.60
435 NASDAQ XOS Tue, Aug 30, 2022 48.60 49.50 46.20 47.40
434 NASDAQ XOS Mon, Aug 29, 2022 50.10 50.40 48.30 48.30
433 NASDAQ XOS Fri, Aug 26, 2022 53.10 53.70 50.10 50.70
432 NASDAQ XOS Thu, Aug 25, 2022 53.70 54.02 51.90 53.70
431 NASDAQ XOS Wed, Aug 24, 2022 50.40 53.40 49.80 53.10
430 NASDAQ XOS Tue, Aug 23, 2022 49.20 52.47 48.94 50.10
429 NASDAQ XOS Mon, Aug 22, 2022 51.00 51.60 48.90 49.50
428 NASDAQ XOS Fri, Aug 19, 2022 53.10 53.10 51.00 51.30
427 NASDAQ XOS Thu, Aug 18, 2022 54.30 56.40 53.55 54.00
426 NASDAQ XOS Wed, Aug 17, 2022 57.30 57.90 54.00 54.90
425 NASDAQ XOS Tue, Aug 16, 2022 60.00 60.60 57.30 58.80
424 NASDAQ XOS Mon, Aug 15, 2022 57.00 60.45 55.80 60.30
423 NASDAQ XOS Fri, Aug 12, 2022 61.50 61.50 57.00 57.90
422 NASDAQ XOS Thu, Aug 11, 2022 63.90 64.20 57.00 60.00
421 NASDAQ XOS Wed, Aug 10, 2022 60.30 63.00 59.40 62.40
420 NASDAQ XOS Tue, Aug 9, 2022 60.00 60.71 56.25 57.90
419 NASDAQ XOS Mon, Aug 8, 2022 60.60 62.79 59.40 60.60
418 NASDAQ XOS Fri, Aug 5, 2022 57.00 57.90 54.30 57.60
417 NASDAQ XOS Thu, Aug 4, 2022 56.40 61.05 55.20 56.40
416 NASDAQ XOS Wed, Aug 3, 2022 55.20 56.02 53.10 54.30
415 NASDAQ XOS Tue, Aug 2, 2022 52.50 56.10 52.50 54.60
414 NASDAQ XOS Mon, Aug 1, 2022 53.10 54.00 52.20 53.10
413 NASDAQ XOS Fri, Jul 29, 2022 55.50 55.50 52.50 53.70
412 NASDAQ XOS Thu, Jul 28, 2022 54.90 56.10 53.40 55.20
411 NASDAQ XOS Wed, Jul 27, 2022 52.80 53.85 51.60 53.40
410 NASDAQ XOS Tue, Jul 26, 2022 53.70 53.70 51.00 51.30
409 NASDAQ XOS Mon, Jul 25, 2022 52.20 53.10 51.00 53.10
408 NASDAQ XOS Fri, Jul 22, 2022 56.40 56.40 51.00 51.60
407 NASDAQ XOS Thu, Jul 21, 2022 56.70 56.70 53.40 55.80
406 NASDAQ XOS Wed, Jul 20, 2022 57.30 58.20 55.50 56.40
405 NASDAQ XOS Tue, Jul 19, 2022 56.70 59.40 56.40 57.30
404 NASDAQ XOS Mon, Jul 18, 2022 55.20 57.60 54.90 56.40
403 NASDAQ XOS Fri, Jul 15, 2022 54.90 54.90 51.30 54.90
402 NASDAQ XOS Thu, Jul 14, 2022 54.00 54.60 51.60 53.40
401 NASDAQ XOS Wed, Jul 13, 2022 59.40 59.40 54.30 54.60
400 NASDAQ XOS Tue, Jul 12, 2022 63.00 63.60 59.40 59.70
399 NASDAQ XOS Mon, Jul 11, 2022 66.30 66.30 59.10 59.85
398 NASDAQ XOS Fri, Jul 8, 2022 68.10 69.90 64.95 66.30
397 NASDAQ XOS Thu, Jul 7, 2022 61.20 69.00 60.60 68.40
396 NASDAQ XOS Wed, Jul 6, 2022 62.40 64.50 57.90 61.20
395 NASDAQ XOS Tue, Jul 5, 2022 54.30 60.90 51.00 60.00
394 NASDAQ XOS Fri, Jul 1, 2022 54.30 56.70 52.50 54.00
393 NASDAQ XOS Thu, Jun 30, 2022 56.40 56.40 51.90 55.20
392 NASDAQ XOS Wed, Jun 29, 2022 61.20 61.20 54.00 55.20
391 NASDAQ XOS Tue, Jun 28, 2022 63.00 64.50 58.80 59.10
390 NASDAQ XOS Mon, Jun 27, 2022 66.60 67.20 60.75 61.20
389 NASDAQ XOS Fri, Jun 24, 2022 67.80 73.80 60.60 64.50
388 NASDAQ XOS Thu, Jun 23, 2022 64.50 67.20 61.80 66.60
387 NASDAQ XOS Wed, Jun 22, 2022 69.00 70.80 64.50 64.50
386 NASDAQ XOS Tue, Jun 21, 2022 75.90 77.70 69.30 69.30
385 NASDAQ XOS Fri, Jun 17, 2022 75.00 76.80 73.80 75.60
384 NASDAQ XOS Thu, Jun 16, 2022 75.60 76.50 72.00 75.00
383 NASDAQ XOS Wed, Jun 15, 2022 77.70 79.80 75.00 76.50
382 NASDAQ XOS Tue, Jun 14, 2022 74.70 78.00 72.30 75.00
381 NASDAQ XOS Mon, Jun 13, 2022 75.60 78.60 74.10 74.10
380 NASDAQ XOS Fri, Jun 10, 2022 77.10 78.60 75.30 77.40
379 NASDAQ XOS Thu, Jun 9, 2022 84.30 84.30 78.00 78.00
378 NASDAQ XOS Wed, Jun 8, 2022 81.30 87.00 80.63 84.30
377 NASDAQ XOS Tue, Jun 7, 2022 85.20 85.50 77.70 81.60
376 NASDAQ XOS Mon, Jun 6, 2022 93.30 96.90 85.80 86.40
375 NASDAQ XOS Fri, Jun 3, 2022 94.80 97.50 90.30 92.70
374 NASDAQ XOS Thu, Jun 2, 2022 89.10 96.90 87.90 93.90
373 NASDAQ XOS Wed, Jun 1, 2022 88.80 90.90 86.70 89.10
372 NASDAQ XOS Tue, May 31, 2022 85.50 91.20 85.05 89.10
371 NASDAQ XOS Fri, May 27, 2022 79.20 87.00 79.20 85.50
370 NASDAQ XOS Thu, May 26, 2022 76.50 79.80 75.90 77.70
369 NASDAQ XOS Wed, May 25, 2022 76.80 78.60 74.40 76.50
368 NASDAQ XOS Tue, May 24, 2022 79.50 79.50 75.00 77.10
367 NASDAQ XOS Mon, May 23, 2022 78.90 80.40 76.50 79.50
366 NASDAQ XOS Fri, May 20, 2022 78.60 79.20 73.80 77.70
365 NASDAQ XOS Thu, May 19, 2022 78.60 81.27 76.50 78.30
364 NASDAQ XOS Wed, May 18, 2022 80.70 82.20 77.40 78.90
363 NASDAQ XOS Tue, May 17, 2022 74.10 82.50 74.10 80.70
362 NASDAQ XOS Mon, May 16, 2022 72.00 76.20 71.40 73.20
361 NASDAQ XOS Fri, May 13, 2022 75.60 76.80 67.80 72.00
360 NASDAQ XOS Thu, May 12, 2022 68.10 73.50 64.20 70.20
359 NASDAQ XOS Wed, May 11, 2022 69.00 72.60 67.50 69.60
358 NASDAQ XOS Tue, May 10, 2022 75.60 77.35 67.50 67.80
357 NASDAQ XOS Mon, May 9, 2022 78.60 78.60 74.10 75.30
356 NASDAQ XOS Fri, May 6, 2022 78.60 79.50 71.40 78.90
355 NASDAQ XOS Thu, May 5, 2022 86.70 86.70 80.10 81.90
354 NASDAQ XOS Wed, May 4, 2022 86.10 88.20 81.00 87.60
353 NASDAQ XOS Tue, May 3, 2022 87.00 90.30 84.00 85.20
352 NASDAQ XOS Mon, May 2, 2022 91.20 91.20 84.30 87.00
351 NASDAQ XOS Fri, Apr 29, 2022 91.20 94.50 89.40 90.30
350 NASDAQ XOS Thu, Apr 28, 2022 88.50 93.60 85.50 93.00
349 NASDAQ XOS Wed, Apr 27, 2022 87.30 89.70 86.25 87.30
348 NASDAQ XOS Tue, Apr 26, 2022 93.00 93.00 87.00 87.60
347 NASDAQ XOS Mon, Apr 25, 2022 83.51 93.30 83.40 93.00
346 NASDAQ XOS Fri, Apr 22, 2022 85.20 89.70 83.40 86.10
345 NASDAQ XOS Thu, Apr 21, 2022 89.70 93.90 84.90 85.80
344 NASDAQ XOS Wed, Apr 20, 2022 89.70 91.50 87.30 88.50
343 NASDAQ XOS Tue, Apr 19, 2022 85.80 92.10 84.30 89.10
342 NASDAQ XOS Mon, Apr 18, 2022 90.30 91.50 84.60 86.10
341 NASDAQ XOS Thu, Apr 14, 2022 85.80 91.20 84.02 90.30
340 NASDAQ XOS Wed, Apr 13, 2022 82.50 88.20 81.84 86.70
339 NASDAQ XOS Tue, Apr 12, 2022 83.10 85.50 81.00 82.80
338 NASDAQ XOS Mon, Apr 11, 2022 78.60 81.60 76.80 81.00
337 NASDAQ XOS Fri, Apr 8, 2022 81.30 81.90 78.30 78.60
336 NASDAQ XOS Thu, Apr 7, 2022 84.90 85.76 79.21 81.30
335 NASDAQ XOS Wed, Apr 6, 2022 87.90 90.30 84.00 84.60
334 NASDAQ XOS Tue, Apr 5, 2022 93.00 93.75 86.10 90.00
333 NASDAQ XOS Mon, Apr 4, 2022 97.80 98.40 91.50 92.10
332 NASDAQ XOS Fri, Apr 1, 2022 91.50 97.20 90.90 96.90
331 NASDAQ XOS Thu, Mar 31, 2022 99.60 100.20 89.40 89.70
330 NASDAQ XOS Wed, Mar 30, 2022 96.00 105.90 94.80 99.90
329 NASDAQ XOS Tue, Mar 29, 2022 102.90 103.50 91.50 95.10
328 NASDAQ XOS Mon, Mar 28, 2022 94.50 95.96 89.70 92.40
327 NASDAQ XOS Fri, Mar 25, 2022 97.50 97.50 93.60 96.00
326 NASDAQ XOS Thu, Mar 24, 2022 98.10 99.30 91.20 97.50
325 NASDAQ XOS Wed, Mar 23, 2022 103.80 104.40 96.30 98.10
324 NASDAQ XOS Tue, Mar 22, 2022 94.50 106.35 94.50 103.80
323 NASDAQ XOS Mon, Mar 21, 2022 88.50 95.10 87.60 94.20
322 NASDAQ XOS Fri, Mar 18, 2022 87.60 92.40 85.80 88.50
321 NASDAQ XOS Thu, Mar 17, 2022 78.00 89.10 77.10 88.50
320 NASDAQ XOS Wed, Mar 16, 2022 75.90 80.40 73.80 79.50
319 NASDAQ XOS Tue, Mar 15, 2022 70.20 74.70 68.70 74.40
318 NASDAQ XOS Mon, Mar 14, 2022 73.80 74.40 69.60 69.90
317 NASDAQ XOS Fri, Mar 11, 2022 78.00 80.10 72.30 73.20
316 NASDAQ XOS Thu, Mar 10, 2022 78.00 78.00 73.80 77.70
315 NASDAQ XOS Wed, Mar 9, 2022 78.30 81.92 76.05 79.20
314 NASDAQ XOS Tue, Mar 8, 2022 67.50 79.20 65.25 76.80
313 NASDAQ XOS Mon, Mar 7, 2022 66.90 70.20 63.30 64.50
312 NASDAQ XOS Fri, Mar 4, 2022 69.00 69.90 65.10 66.00
311 NASDAQ XOS Thu, Mar 3, 2022 72.30 73.50 68.40 69.00
310 NASDAQ XOS Wed, Mar 2, 2022 70.80 72.30 69.00 72.00
309 NASDAQ XOS Tue, Mar 1, 2022 70.80 73.50 68.25 70.20
308 NASDAQ XOS Mon, Feb 28, 2022 69.30 73.50 69.00 71.70
307 NASDAQ XOS Fri, Feb 25, 2022 67.80 69.60 66.60 68.10
306 NASDAQ XOS Thu, Feb 24, 2022 60.00 68.10 59.70 67.80
305 NASDAQ XOS Wed, Feb 23, 2022 67.20 69.98 61.80 62.40
304 NASDAQ XOS Tue, Feb 22, 2022 67.50 69.30 65.40 66.90
303 NASDAQ XOS Fri, Feb 18, 2022 74.39 74.39 67.20 68.10
302 NASDAQ XOS Thu, Feb 17, 2022 71.10 73.20 68.10 69.30
301 NASDAQ XOS Wed, Feb 16, 2022 72.90 74.10 70.80 71.70
300 NASDAQ XOS Tue, Feb 15, 2022 71.10 73.50 70.50 73.50
299 NASDAQ XOS Mon, Feb 14, 2022 69.15 74.40 67.20 69.60
298 NASDAQ XOS Fri, Feb 11, 2022 69.59 74.10 66.30 67.50
297 NASDAQ XOS Thu, Feb 10, 2022 65.40 73.65 65.10 69.00
296 NASDAQ XOS Wed, Feb 9, 2022 68.40 71.10 65.40 67.20
295 NASDAQ XOS Tue, Feb 8, 2022 66.30 68.70 65.10 68.70
294 NASDAQ XOS Mon, Feb 7, 2022 67.80 69.60 66.00 66.30
293 NASDAQ XOS Fri, Feb 4, 2022 66.60 67.50 64.50 67.50
292 NASDAQ XOS Thu, Feb 3, 2022 70.65 70.65 64.80 66.30
291 NASDAQ XOS Wed, Feb 2, 2022 76.50 76.50 69.60 72.00
290 NASDAQ XOS Tue, Feb 1, 2022 72.90 74.10 66.60 72.90
289 NASDAQ XOS Mon, Jan 31, 2022 63.60 69.30 63.00 69.00
288 NASDAQ XOS Fri, Jan 28, 2022 60.60 62.40 58.09 62.40
287 NASDAQ XOS Thu, Jan 27, 2022 63.90 64.50 60.15 61.50
286 NASDAQ XOS Wed, Jan 26, 2022 66.00 68.70 63.00 63.90
285 NASDAQ XOS Tue, Jan 25, 2022 63.30 65.40 60.90 64.50
284 NASDAQ XOS Mon, Jan 24, 2022 63.15 65.70 57.60 65.10
283 NASDAQ XOS Fri, Jan 21, 2022 64.50 67.20 62.10 64.20
282 NASDAQ XOS Thu, Jan 20, 2022 68.70 69.81 65.10 65.40
281 NASDAQ XOS Wed, Jan 19, 2022 69.90 70.52 66.60 67.50
280 NASDAQ XOS Tue, Jan 18, 2022 72.30 73.50 68.40 69.00
279 NASDAQ XOS Fri, Jan 14, 2022 73.80 74.70 70.80 73.80
278 NASDAQ XOS Thu, Jan 13, 2022 75.00 79.50 73.80 73.80
277 NASDAQ XOS Wed, Jan 12, 2022 77.40 78.30 74.24 74.70
276 NASDAQ XOS Tue, Jan 11, 2022 75.60 78.00 73.95 75.30
275 NASDAQ XOS Mon, Jan 10, 2022 76.80 77.40 72.60 75.30
274 NASDAQ XOS Fri, Jan 7, 2022 79.50 81.00 76.80 78.30
273 NASDAQ XOS Thu, Jan 6, 2022 81.00 82.65 74.70 80.10
272 NASDAQ XOS Wed, Jan 5, 2022 89.40 89.40 79.95 80.70
271 NASDAQ XOS Tue, Jan 4, 2022 88.50 89.70 82.80 85.20
270 NASDAQ XOS Mon, Jan 3, 2022 95.40 95.70 87.60 87.90
269 NASDAQ XOS Fri, Dec 31, 2021 92.40 98.70 90.90 94.50
268 NASDAQ XOS Thu, Dec 30, 2021 85.95 90.90 84.90 87.90
267 NASDAQ XOS Wed, Dec 29, 2021 89.10 90.00 84.90 85.50
266 NASDAQ XOS Tue, Dec 28, 2021 92.70 95.10 87.90 87.90
265 NASDAQ XOS Mon, Dec 27, 2021 91.50 95.48 89.10 92.10
264 NASDAQ XOS Thu, Dec 23, 2021 87.00 92.10 85.80 91.50
263 NASDAQ XOS Wed, Dec 22, 2021 84.60 89.10 82.80 87.30
262 NASDAQ XOS Tue, Dec 21, 2021 86.10 87.60 81.30 85.80
261 NASDAQ XOS Mon, Dec 20, 2021 84.00 86.40 79.50 85.50
260 NASDAQ XOS Fri, Dec 17, 2021 87.00 89.40 81.60 84.90
259 NASDAQ XOS Thu, Dec 16, 2021 93.00 95.70 85.80 87.60
258 NASDAQ XOS Wed, Dec 15, 2021 94.50 97.50 89.10 92.10
257 NASDAQ XOS Tue, Dec 14, 2021 94.80 100.20 93.90 95.10
256 NASDAQ XOS Mon, Dec 13, 2021 101.10 102.30 91.50 95.10
255 NASDAQ XOS Fri, Dec 10, 2021 101.70 103.01 98.55 99.30
254 NASDAQ XOS Thu, Dec 9, 2021 105.90 110.40 100.50 101.10
253 NASDAQ XOS Wed, Dec 8, 2021 110.70 112.50 106.20 107.40
252 NASDAQ XOS Tue, Dec 7, 2021 112.80 119.40 108.90 115.50
251 NASDAQ XOS Mon, Dec 6, 2021 105.90 107.70 97.50 104.70
250 NASDAQ XOS Fri, Dec 3, 2021 115.80 115.80 99.00 103.20
249 NASDAQ XOS Thu, Dec 2, 2021 112.50 116.35 109.50 114.30
248 NASDAQ XOS Wed, Dec 1, 2021 120.60 120.60 110.70 111.30
247 NASDAQ XOS Tue, Nov 30, 2021 123.00 125.29 118.50 120.90
246 NASDAQ XOS Mon, Nov 29, 2021 128.10 129.30 121.80 123.30
245 NASDAQ XOS Fri, Nov 26, 2021 123.00 130.50 120.60 128.10
244 NASDAQ XOS Wed, Nov 24, 2021 118.80 125.10 115.20 124.80
243 NASDAQ XOS Tue, Nov 23, 2021 130.50 130.50 118.35 120.30
242 NASDAQ XOS Mon, Nov 22, 2021 130.50 130.50 118.50 124.50
241 NASDAQ XOS Fri, Nov 19, 2021 127.80 131.70 125.73 130.50
240 NASDAQ XOS Thu, Nov 18, 2021 133.50 133.74 126.60 127.80
239 NASDAQ XOS Wed, Nov 17, 2021 132.30 134.40 126.30 132.60
238 NASDAQ XOS Tue, Nov 16, 2021 136.50 136.80 131.10 132.00
237 NASDAQ XOS Mon, Nov 15, 2021 138.90 139.20 133.50 135.90
236 NASDAQ XOS Fri, Nov 12, 2021 148.50 148.50 132.60 135.60
235 NASDAQ XOS Thu, Nov 11, 2021 145.50 150.60 139.50 149.10
234 NASDAQ XOS Wed, Nov 10, 2021 147.45 151.80 140.70 144.30
233 NASDAQ XOS Tue, Nov 9, 2021 152.10 154.50 144.30 146.10
232 NASDAQ XOS Mon, Nov 8, 2021 150.00 154.20 146.40 151.80
231 NASDAQ XOS Fri, Nov 5, 2021 144.00 149.08 140.40 146.10
230 NASDAQ XOS Thu, Nov 4, 2021 151.80 154.50 142.50 145.80
229 NASDAQ XOS Wed, Nov 3, 2021 158.06 160.20 147.90 150.60
228 NASDAQ XOS Tue, Nov 2, 2021 164.40 168.00 154.20 159.30
227 NASDAQ XOS Mon, Nov 1, 2021 163.20 170.10 158.10 162.30
226 NASDAQ XOS Fri, Oct 29, 2021 150.90 163.20 150.30 158.40
225 NASDAQ XOS Thu, Oct 28, 2021 138.00 157.50 134.10 151.80
224 NASDAQ XOS Wed, Oct 27, 2021 134.40 141.60 132.00 134.10
223 NASDAQ XOS Tue, Oct 26, 2021 137.10 140.10 130.50 132.60
222 NASDAQ XOS Mon, Oct 25, 2021 131.10 137.55 127.61 137.10
221 NASDAQ XOS Fri, Oct 22, 2021 132.00 133.80 123.00 130.20
220 NASDAQ XOS Thu, Oct 21, 2021 132.00 137.40 131.40 132.90
219 NASDAQ XOS Wed, Oct 20, 2021 135.00 138.60 131.55 132.00
218 NASDAQ XOS Tue, Oct 19, 2021 132.90 137.66 132.60 134.40
217 NASDAQ XOS Mon, Oct 18, 2021 138.00 140.10 132.30 133.20
216 NASDAQ XOS Fri, Oct 15, 2021 142.50 144.00 139.50 140.40
215 NASDAQ XOS Thu, Oct 14, 2021 142.61 147.30 141.00 141.60
214 NASDAQ XOS Wed, Oct 13, 2021 146.10 147.60 141.30 143.70
213 NASDAQ XOS Tue, Oct 12, 2021 139.50 147.00 138.30 146.70
212 NASDAQ XOS Mon, Oct 11, 2021 142.50 147.90 138.30 140.10
211 NASDAQ XOS Fri, Oct 8, 2021 135.00 138.00 134.40 135.90
210 NASDAQ XOS Thu, Oct 7, 2021 131.10 139.35 130.50 137.10
209 NASDAQ XOS Wed, Oct 6, 2021 133.80 136.50 127.50 129.00
208 NASDAQ XOS Tue, Oct 5, 2021 139.20 140.70 133.20 135.60
207 NASDAQ XOS Mon, Oct 4, 2021 144.00 144.00 135.60 138.00
206 NASDAQ XOS Fri, Oct 1, 2021 141.90 144.00 134.40 143.70
205 NASDAQ XOS Thu, Sep 30, 2021 146.09 146.10 135.90 138.90
204 NASDAQ XOS Wed, Sep 29, 2021 152.70 158.40 139.50 140.10
203 NASDAQ XOS Tue, Sep 28, 2021 164.70 166.50 147.60 150.90
202 NASDAQ XOS Mon, Sep 27, 2021 173.40 173.70 160.50 163.50
201 NASDAQ XOS Fri, Sep 24, 2021 197.40 202.50 166.50 166.80
200 NASDAQ XOS Thu, Sep 23, 2021 217.80 222.03 210.60 212.40
199 NASDAQ XOS Wed, Sep 22, 2021 216.60 228.90 214.50 220.50
198 NASDAQ XOS Tue, Sep 21, 2021 210.00 215.70 198.28 214.50
197 NASDAQ XOS Mon, Sep 20, 2021 206.40 211.50 195.60 208.80
196 NASDAQ XOS Fri, Sep 17, 2021 208.20 232.50 204.60 225.60
195 NASDAQ XOS Thu, Sep 16, 2021 204.60 219.00 186.60 203.70
194 NASDAQ XOS Wed, Sep 15, 2021 186.30 188.40 180.30 184.80
193 NASDAQ XOS Tue, Sep 14, 2021 202.80 206.70 186.30 188.40
192 NASDAQ XOS Mon, Sep 13, 2021 225.60 227.70 201.00 201.30
191 NASDAQ XOS Fri, Sep 10, 2021 250.80 253.20 213.32 215.10
190 NASDAQ XOS Thu, Sep 9, 2021 238.50 259.20 237.00 250.80
189 NASDAQ XOS Wed, Sep 8, 2021 240.00 267.00 238.50 242.40
188 NASDAQ XOS Tue, Sep 7, 2021 242.37 268.80 234.00 235.80
187 NASDAQ XOS Fri, Sep 3, 2021 206.33 238.50 206.33 232.80
186 NASDAQ XOS Thu, Sep 2, 2021 204.90 210.30 198.00 210.00
185 NASDAQ XOS Wed, Sep 1, 2021 214.80 217.20 196.80 201.30
184 NASDAQ XOS Tue, Aug 31, 2021 204.00 212.70 196.50 211.80
183 NASDAQ XOS Mon, Aug 30, 2021 190.85 202.50 187.50 198.60
182 NASDAQ XOS Fri, Aug 27, 2021 182.40 184.50 169.50 181.20
181 NASDAQ XOS Thu, Aug 26, 2021 182.10 187.50 175.05 185.40
180 NASDAQ XOS Wed, Aug 25, 2021 212.10 212.10 180.60 185.70
179 NASDAQ XOS Tue, Aug 24, 2021 244.50 245.10 203.10 208.20
178 NASDAQ XOS Mon, Aug 23, 2021 255.00 255.00 225.90 235.20
177 NASDAQ XOS Fri, Aug 20, 2021 259.20 270.00 218.18 226.50
176 NASDAQ XOS Thu, Aug 19, 2021 276.00 276.60 263.40 264.90
175 NASDAQ XOS Wed, Aug 18, 2021 266.10 280.50 263.70 276.00
174 NASDAQ XOS Tue, Aug 17, 2021 281.10 281.70 258.30 259.80
173 NASDAQ XOS Mon, Aug 16, 2021 294.00 294.60 279.60 281.10
172 NASDAQ XOS Fri, Aug 13, 2021 296.10 296.40 292.50 295.50
171 NASDAQ XOS Thu, Aug 12, 2021 299.10 299.70 299.10 299.40
170 NASDAQ XOS Wed, Aug 11, 2021 299.40 299.40 299.10 299.10
169 NASDAQ XOS Tue, Aug 10, 2021 299.10 299.40 299.10 299.10
168 NASDAQ XOS Mon, Aug 9, 2021 299.10 299.40 299.10 299.10
167 NASDAQ XOS Fri, Aug 6, 2021 298.80 299.10 298.80 298.95
166 NASDAQ XOS Thu, Aug 5, 2021 298.80 299.10 298.80 298.80
165 NASDAQ XOS Wed, Aug 4, 2021 298.80 299.40 298.80 298.80
164 NASDAQ XOS Tue, Aug 3, 2021 298.50 299.10 298.50 298.80
163 NASDAQ XOS Mon, Aug 2, 2021 298.20 299.10 298.20 298.80
162 NASDAQ XOS Fri, Jul 30, 2021 297.90 298.80 297.60 298.80
161 NASDAQ XOS Thu, Jul 29, 2021 297.30 297.90 297.30 297.60
160 NASDAQ XOS Wed, Jul 28, 2021 297.60 298.20 297.30 297.60
159 NASDAQ XOS Tue, Jul 27, 2021 297.60 298.20 297.30 297.60
158 NASDAQ XOS Mon, Jul 26, 2021 297.60 297.90 297.60 297.60
157 NASDAQ XOS Fri, Jul 23, 2021 297.60 298.80 297.30 297.30
156 NASDAQ XOS Thu, Jul 22, 2021 298.20 298.20 297.60 297.60
155 NASDAQ XOS Wed, Jul 21, 2021 298.20 298.50 297.60 297.90
154 NASDAQ XOS Tue, Jul 20, 2021 297.90 298.50 297.30 297.90
153 NASDAQ XOS Mon, Jul 19, 2021 297.90 299.40 297.60 297.60
152 NASDAQ XOS Fri, Jul 16, 2021 298.50 299.10 298.20 298.80
151 NASDAQ XOS Thu, Jul 15, 2021 298.20 298.50 298.20 298.50
150 NASDAQ XOS Wed, Jul 14, 2021 298.50 299.10 298.20 298.50
149 NASDAQ XOS Tue, Jul 13, 2021 298.50 298.50 297.90 297.90
148 NASDAQ XOS Mon, Jul 12, 2021 298.50 299.40 297.90 298.50
147 NASDAQ XOS Fri, Jul 9, 2021 298.20 298.20 297.90 298.20
146 NASDAQ XOS Thu, Jul 8, 2021 297.90 298.50 297.90 298.50
145 NASDAQ XOS Wed, Jul 7, 2021 298.50 299.40 297.90 298.20
144 NASDAQ XOS Tue, Jul 6, 2021 299.40 299.40 297.00 298.80
143 NASDAQ XOS Fri, Jul 2, 2021 298.20 298.80 297.90 298.80
142 NASDAQ XOS Thu, Jul 1, 2021 298.50 299.21 297.90 298.20
141 NASDAQ XOS Wed, Jun 30, 2021 298.80 299.70 298.20 298.20
140 NASDAQ XOS Tue, Jun 29, 2021 298.80 299.40 298.50 298.50
139 NASDAQ XOS Mon, Jun 28, 2021 300.00 300.26 298.48 298.50
138 NASDAQ XOS Fri, Jun 25, 2021 298.50 300.00 298.50 299.70
137 NASDAQ XOS Thu, Jun 24, 2021 298.80 299.10 298.20 298.50
136 NASDAQ XOS Wed, Jun 23, 2021 297.90 299.40 297.90 298.50
135 NASDAQ XOS Tue, Jun 22, 2021 297.67 298.50 297.67 297.90
134 NASDAQ XOS Mon, Jun 21, 2021 297.60 298.50 297.60 297.90
133 NASDAQ XOS Fri, Jun 18, 2021 298.80 299.40 297.45 297.90
132 NASDAQ XOS Thu, Jun 17, 2021 298.80 299.25 298.20 298.20
131 NASDAQ XOS Wed, Jun 16, 2021 299.40 299.70 298.20 298.20
130 NASDAQ XOS Tue, Jun 15, 2021 299.10 299.70 297.60 298.20
129 NASDAQ XOS Mon, Jun 14, 2021 302.10 302.40 299.10 299.10
128 NASDAQ XOS Fri, Jun 11, 2021 299.10 300.00 298.80 299.70
127 NASDAQ XOS Thu, Jun 10, 2021 297.90 299.40 297.90 298.80
126 NASDAQ XOS Wed, Jun 9, 2021 298.50 300.00 297.90 297.90
125 NASDAQ XOS Tue, Jun 8, 2021 297.30 297.90 296.70 297.30
124 NASDAQ XOS Mon, Jun 7, 2021 297.60 298.20 297.00 297.60
123 NASDAQ XOS Fri, Jun 4, 2021 297.00 298.20 297.00 297.60
122 NASDAQ XOS Thu, Jun 3, 2021 297.00 298.50 297.00 297.00
121 NASDAQ XOS Wed, Jun 2, 2021 297.30 297.60 297.00 297.30
120 NASDAQ XOS Tue, Jun 1, 2021 297.00 297.90 297.00 297.30
119 NASDAQ XOS Fri, May 28, 2021 296.70 298.20 296.70 296.70
118 NASDAQ XOS Thu, May 27, 2021 297.00 297.60 296.40 296.70
117 NASDAQ XOS Wed, May 26, 2021 296.40 297.00 296.40 296.70
116 NASDAQ XOS Tue, May 25, 2021 295.50 296.40 295.50 296.10
115 NASDAQ XOS Mon, May 24, 2021 296.10 296.70 295.50 296.10
114 NASDAQ XOS Fri, May 21, 2021 296.70 296.70 296.10 296.10
113 NASDAQ XOS Thu, May 20, 2021 295.80 296.63 295.80 296.10
112 NASDAQ XOS Wed, May 19, 2021 295.50 296.85 295.50 296.10
111 NASDAQ XOS Tue, May 18, 2021 295.80 297.00 295.50 296.40
110 NASDAQ XOS Mon, May 17, 2021 295.20 296.70 295.20 296.40
109 NASDAQ XOS Fri, May 14, 2021 295.50 296.70 295.20 296.40
108 NASDAQ XOS Thu, May 13, 2021 295.50 297.30 295.50 296.10
107 NASDAQ XOS Wed, May 12, 2021 296.40 297.30 296.10 296.40
106 NASDAQ XOS Tue, May 11, 2021 294.00 297.30 294.00 296.40
105 NASDAQ XOS Mon, May 10, 2021 296.40 297.02 296.40 296.70
104 NASDAQ XOS Fri, May 7, 2021 296.10 298.20 296.10 296.40
103 NASDAQ XOS Thu, May 6, 2021 296.70 297.75 296.10 296.70
102 NASDAQ XOS Wed, May 5, 2021 296.70 298.50 296.70 297.00
101 NASDAQ XOS Tue, May 4, 2021 297.00 297.30 296.40 297.00
100 NASDAQ XOS Mon, May 3, 2021 296.70 298.50 296.70 297.90
99 NASDAQ XOS Fri, Apr 30, 2021 296.70 297.30 296.55 297.30
98 NASDAQ XOS Thu, Apr 29, 2021 297.00 297.60 296.70 297.00
97 NASDAQ XOS Wed, Apr 28, 2021 297.00 297.60 296.70 297.00
96 NASDAQ XOS Tue, Apr 27, 2021 297.30 298.20 297.00 297.30
95 NASDAQ XOS Mon, Apr 26, 2021 297.00 298.50 296.70 298.20
94 NASDAQ XOS Fri, Apr 23, 2021 297.60 297.90 297.00 297.00
93 NASDAQ XOS Thu, Apr 22, 2021 297.00 297.90 296.70 297.30
92 NASDAQ XOS Wed, Apr 21, 2021 296.10 298.20 296.10 297.00
91 NASDAQ XOS Tue, Apr 20, 2021 296.40 297.72 295.80 297.00
90 NASDAQ XOS Mon, Apr 19, 2021 297.00 298.20 296.40 296.40
89 NASDAQ XOS Fri, Apr 16, 2021 297.00 298.50 297.00 297.00
88 NASDAQ XOS Thu, Apr 15, 2021 300.90 300.90 296.40 297.00
87 NASDAQ XOS Wed, Apr 14, 2021 298.50 301.20 298.50 300.00
86 NASDAQ XOS Tue, Apr 13, 2021 297.90 300.60 297.60 300.30
85 NASDAQ XOS Mon, Apr 12, 2021 298.50 300.00 298.50 299.70
84 NASDAQ XOS Fri, Apr 9, 2021 298.50 300.00 298.50 299.70
83 NASDAQ XOS Thu, Apr 8, 2021 298.50 300.00 298.50 300.00
82 NASDAQ XOS Wed, Apr 7, 2021 297.90 299.40 297.60 298.50
81 NASDAQ XOS Tue, Apr 6, 2021 297.00 301.50 296.10 299.40
80 NASDAQ XOS Mon, Apr 5, 2021 299.70 300.56 297.00 297.30
79 NASDAQ XOS Thu, Apr 1, 2021 298.50 302.40 298.50 300.00
78 NASDAQ XOS Wed, Mar 31, 2021 297.90 299.40 297.00 297.60
77 NASDAQ XOS Tue, Mar 30, 2021 297.00 301.50 297.00 298.20
76 NASDAQ XOS Mon, Mar 29, 2021 300.60 303.30 296.40 298.50
75 NASDAQ XOS Fri, Mar 26, 2021 299.10 304.80 298.50 304.50
74 NASDAQ XOS Thu, Mar 25, 2021 293.10 303.60 292.50 303.00
73 NASDAQ XOS Wed, Mar 24, 2021 305.10 305.70 297.60 299.40
72 NASDAQ XOS Tue, Mar 23, 2021 306.90 307.50 300.90 306.60
71 NASDAQ XOS Mon, Mar 22, 2021 306.00 308.10 305.10 308.10
70 NASDAQ XOS Fri, Mar 19, 2021 306.30 309.30 303.00 306.00
69 NASDAQ XOS Thu, Mar 18, 2021 308.70 312.00 304.50 306.30
68 NASDAQ XOS Wed, Mar 17, 2021 305.70 312.90 304.50 312.60
67 NASDAQ XOS Tue, Mar 16, 2021 315.00 318.00 308.10 309.60
66 NASDAQ XOS Mon, Mar 15, 2021 317.40 322.50 315.30 315.60
65 NASDAQ XOS Fri, Mar 12, 2021 313.50 321.90 312.60 317.40
64 NASDAQ XOS Thu, Mar 11, 2021 311.40 322.20 308.10 318.60
63 NASDAQ XOS Wed, Mar 10, 2021 315.00 316.50 306.60 309.60
62 NASDAQ XOS Tue, Mar 9, 2021 313.67 315.00 309.00 313.80
61 NASDAQ XOS Mon, Mar 8, 2021 314.70 319.49 300.00 309.30
60 NASDAQ XOS Fri, Mar 5, 2021 311.70 315.90 298.20 314.40
59 NASDAQ XOS Thu, Mar 4, 2021 309.00 320.40 303.90 308.70
58 NASDAQ XOS Wed, Mar 3, 2021 322.80 324.00 312.30 313.80
57 NASDAQ XOS Tue, Mar 2, 2021 333.00 333.30 321.90 324.00
56 NASDAQ XOS Mon, Mar 1, 2021 351.90 353.70 331.20 336.60
55 NASDAQ XOS Fri, Feb 26, 2021 333.90 346.80 319.20 345.90
54 NASDAQ XOS Thu, Feb 25, 2021 352.50 356.70 325.20 333.60
53 NASDAQ XOS Wed, Feb 24, 2021 383.10 385.48 352.50 353.70
52 NASDAQ XOS Tue, Feb 23, 2021 385.68 389.10 333.30 383.10
51 NASDAQ XOS Mon, Feb 22, 2021 385.80 428.70 379.80 416.70
50 NASDAQ XOS Fri, Feb 19, 2021 385.20 417.60 382.50 395.40
49 NASDAQ XOS Thu, Feb 18, 2021 372.90 379.80 366.30 368.70
48 NASDAQ XOS Wed, Feb 17, 2021 381.00 382.50 370.50 381.30
47 NASDAQ XOS Tue, Feb 16, 2021 375.00 382.80 363.60 372.90
46 NASDAQ XOS Fri, Feb 12, 2021 375.00 389.10 367.80 369.60
45 NASDAQ XOS Thu, Feb 11, 2021 394.50 394.80 370.50 375.00
44 NASDAQ XOS Wed, Feb 10, 2021 397.20 406.80 387.00 394.50
43 NASDAQ XOS Tue, Feb 9, 2021 405.00 425.70 384.00 389.40
42 NASDAQ XOS Mon, Feb 8, 2021 316.50 438.90 312.00 404.70
41 NASDAQ XOS Fri, Feb 5, 2021 313.50 316.50 311.40 312.90
40 NASDAQ XOS Thu, Feb 4, 2021 315.90 317.70 310.50 311.70
39 NASDAQ XOS Wed, Feb 3, 2021 318.00 318.00 312.00 312.90
38 NASDAQ XOS Tue, Feb 2, 2021 307.50 315.60 306.60 314.70
37 NASDAQ XOS Mon, Feb 1, 2021 305.70 309.00 305.10 306.00
36 NASDAQ XOS Fri, Jan 29, 2021 305.40 308.40 303.00 304.80
35 NASDAQ XOS Thu, Jan 28, 2021 305.40 307.80 300.30 305.10
34 NASDAQ XOS Wed, Jan 27, 2021 304.80 307.20 300.90 303.90
33 NASDAQ XOS Tue, Jan 26, 2021 311.10 311.70 304.80 307.80
32 NASDAQ XOS Mon, Jan 25, 2021 310.50 314.06 309.30 310.50
31 NASDAQ XOS Fri, Jan 22, 2021 310.80 314.40 309.00 309.30
30 NASDAQ XOS Thu, Jan 21, 2021 309.30 318.00 308.70 311.10
29 NASDAQ XOS Wed, Jan 20, 2021 309.00 309.00 306.60 308.10
28 NASDAQ XOS Tue, Jan 19, 2021 311.70 311.70 306.60 308.40
27 NASDAQ XOS Fri, Jan 15, 2021 310.80 311.70 307.50 309.60
26 NASDAQ XOS Thu, Jan 14, 2021 314.40 318.30 308.40 309.60
25 NASDAQ XOS Wed, Jan 13, 2021 311.40 311.40 306.60 309.00
24 NASDAQ XOS Tue, Jan 12, 2021 310.50 311.40 306.00 309.30
23 NASDAQ XOS Mon, Jan 11, 2021 305.40 310.20 303.00 309.00
22 NASDAQ XOS Fri, Jan 8, 2021 306.75 309.00 303.60 303.90
21 NASDAQ XOS Thu, Jan 7, 2021 303.00 305.40 302.70 305.40
20 NASDAQ XOS Wed, Jan 6, 2021 308.40 308.40 301.80 302.10
19 NASDAQ XOS Tue, Jan 5, 2021 304.65 305.10 302.10 304.20
18 NASDAQ XOS Mon, Jan 4, 2021 312.60 312.60 300.00 302.10
17 NASDAQ XOS Thu, Dec 31, 2020 303.75 306.00 301.80 302.10
16 NASDAQ XOS Wed, Dec 30, 2020 306.00 307.50 303.00 306.00
15 NASDAQ XOS Tue, Dec 29, 2020 308.40 308.40 303.00 306.00
14 NASDAQ XOS Mon, Dec 28, 2020 308.40 312.00 304.50 306.00
13 NASDAQ XOS Thu, Dec 24, 2020 302.70 304.50 300.30 302.40
12 NASDAQ XOS Wed, Dec 23, 2020 302.22 302.22 298.50 300.00
11 NASDAQ XOS Tue, Dec 22, 2020 298.50 303.00 297.76 300.90
10 NASDAQ XOS Mon, Dec 21, 2020 299.10 300.60 296.40 297.90
9 NASDAQ XOS Fri, Dec 18, 2020 302.70 302.70 297.00 299.10
8 NASDAQ XOS Thu, Dec 17, 2020 303.00 303.00 297.00 299.70
7 NASDAQ XOS Wed, Dec 16, 2020 297.61 302.40 297.61 300.00
6 NASDAQ XOS Tue, Dec 15, 2020 300.00 303.00 295.80 296.40
5 NASDAQ XOS Mon, Dec 14, 2020 300.55 300.55 295.50 295.50
4 NASDAQ XOS Fri, Dec 11, 2020 297.30 303.00 297.30 299.70
3 NASDAQ XOS Thu, Dec 10, 2020 297.34 299.70 294.00 297.00
2 NASDAQ XOS Wed, Dec 9, 2020 300.39 300.60 291.30 297.60
1 NASDAQ XOS Tue, Dec 8, 2020 480.00 480.00 291.00 298.50
# 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