Advantage Solutions Inc NASDAQ:ADV Historical Prices

Below are the 849 trading days of historical prices for ADV.

# Exchange Symbol Date Open High Low Close
849 NASDAQ ADV Thu, Mar 21, 2024 4.24 4.24 4.24 4.24
848 NASDAQ ADV Wed, Mar 20, 2024 4.20 4.28 4.16 4.24
847 NASDAQ ADV Tue, Mar 19, 2024 4.18 4.34 4.16 4.25
846 NASDAQ ADV Mon, Mar 18, 2024 4.25 4.28 4.12 4.21
845 NASDAQ ADV Fri, Mar 15, 2024 4.05 4.31 4.05 4.25
844 NASDAQ ADV Thu, Mar 14, 2024 4.05 4.08 4.00 4.05
843 NASDAQ ADV Wed, Mar 13, 2024 4.00 4.11 4.00 4.05
842 NASDAQ ADV Tue, Mar 12, 2024 3.91 4.05 3.89 4.04
841 NASDAQ ADV Mon, Mar 11, 2024 3.84 3.93 3.83 3.91
840 NASDAQ ADV Fri, Mar 8, 2024 3.81 3.96 3.77 3.85
839 NASDAQ ADV Thu, Mar 7, 2024 3.62 3.79 3.60 3.74
838 NASDAQ ADV Wed, Mar 6, 2024 3.67 3.69 3.45 3.50
837 NASDAQ ADV Tue, Mar 5, 2024 3.62 3.81 3.52 3.65
836 NASDAQ ADV Mon, Mar 4, 2024 3.85 3.89 3.53 3.63
835 NASDAQ ADV Fri, Mar 1, 2024 3.93 4.01 3.84 3.86
834 NASDAQ ADV Thu, Feb 29, 2024 4.00 4.27 3.68 3.81
833 NASDAQ ADV Wed, Feb 28, 2024 3.93 3.96 3.77 3.78
832 NASDAQ ADV Tue, Feb 27, 2024 3.90 4.05 3.90 3.99
831 NASDAQ ADV Mon, Feb 26, 2024 3.82 3.92 3.80 3.87
830 NASDAQ ADV Fri, Feb 23, 2024 3.86 3.93 3.82 3.84
829 NASDAQ ADV Thu, Feb 22, 2024 3.82 3.93 3.82 3.86
828 NASDAQ ADV Wed, Feb 21, 2024 4.02 4.04 3.82 3.84
827 NASDAQ ADV Tue, Feb 20, 2024 3.87 4.05 3.82 4.02
826 NASDAQ ADV Fri, Feb 16, 2024 4.10 4.13 3.92 3.94
825 NASDAQ ADV Thu, Feb 15, 2024 3.90 4.08 3.78 4.04
824 NASDAQ ADV Wed, Feb 14, 2024 3.77 3.87 3.76 3.85
823 NASDAQ ADV Tue, Feb 13, 2024 3.85 3.91 3.72 3.75
822 NASDAQ ADV Mon, Feb 12, 2024 3.94 4.07 3.94 4.00
821 NASDAQ ADV Fri, Feb 9, 2024 3.89 4.00 3.85 3.95
820 NASDAQ ADV Thu, Feb 8, 2024 3.99 4.08 3.79 3.89
819 NASDAQ ADV Wed, Feb 7, 2024 3.76 4.04 3.64 3.99
818 NASDAQ ADV Tue, Feb 6, 2024 3.74 3.74 3.65 3.66
817 NASDAQ ADV Mon, Feb 5, 2024 3.85 3.86 3.68 3.68
816 NASDAQ ADV Fri, Feb 2, 2024 4.08 4.11 3.87 3.87
815 NASDAQ ADV Thu, Feb 1, 2024 4.22 4.22 4.03 4.14
814 NASDAQ ADV Wed, Jan 31, 2024 4.13 4.26 4.03 4.03
813 NASDAQ ADV Tue, Jan 30, 2024 4.36 4.38 4.19 4.23
812 NASDAQ ADV Mon, Jan 29, 2024 4.03 4.39 3.99 4.38
811 NASDAQ ADV Fri, Jan 26, 2024 4.07 4.10 4.02 4.04
810 NASDAQ ADV Thu, Jan 25, 2024 3.99 4.10 3.95 4.06
809 NASDAQ ADV Wed, Jan 24, 2024 4.00 4.14 3.90 3.92
808 NASDAQ ADV Tue, Jan 23, 2024 4.00 4.06 3.83 3.97
807 NASDAQ ADV Mon, Jan 22, 2024 3.88 4.01 3.88 3.96
806 NASDAQ ADV Fri, Jan 19, 2024 3.75 3.90 3.69 3.88
805 NASDAQ ADV Thu, Jan 18, 2024 3.79 3.79 3.67 3.72
804 NASDAQ ADV Wed, Jan 17, 2024 3.67 3.75 3.51 3.68
803 NASDAQ ADV Tue, Jan 16, 2024 3.90 3.90 3.70 3.74
802 NASDAQ ADV Fri, Jan 12, 2024 3.97 4.13 3.81 3.84
801 NASDAQ ADV Thu, Jan 11, 2024 3.84 3.97 3.77 3.91
800 NASDAQ ADV Wed, Jan 10, 2024 3.76 3.90 3.70 3.87
799 NASDAQ ADV Tue, Jan 9, 2024 3.65 3.81 3.65 3.72
798 NASDAQ ADV Mon, Jan 8, 2024 3.54 3.81 3.25 3.78
797 NASDAQ ADV Fri, Jan 5, 2024 3.67 3.70 3.47 3.61
796 NASDAQ ADV Thu, Jan 4, 2024 3.75 3.76 3.62 3.62
795 NASDAQ ADV Wed, Jan 3, 2024 3.57 3.79 3.50 3.75
794 NASDAQ ADV Tue, Jan 2, 2024 3.62 3.70 3.58 3.60
793 NASDAQ ADV Fri, Dec 29, 2023 3.82 3.87 3.59 3.62
792 NASDAQ ADV Thu, Dec 28, 2023 3.98 4.01 3.85 3.86
791 NASDAQ ADV Wed, Dec 27, 2023 3.99 4.04 3.90 4.01
790 NASDAQ ADV Tue, Dec 26, 2023 3.95 3.99 3.87 3.99
789 NASDAQ ADV Fri, Dec 22, 2023 3.97 4.05 3.90 3.94
788 NASDAQ ADV Thu, Dec 21, 2023 3.87 3.99 3.86 3.96
787 NASDAQ ADV Wed, Dec 20, 2023 3.95 4.05 3.85 3.85
786 NASDAQ ADV Tue, Dec 19, 2023 3.82 3.95 3.80 3.93
785 NASDAQ ADV Mon, Dec 18, 2023 3.84 3.95 3.74 3.81
784 NASDAQ ADV Fri, Dec 15, 2023 3.61 3.84 3.57 3.83
783 NASDAQ ADV Thu, Dec 14, 2023 3.30 3.59 3.30 3.57
782 NASDAQ ADV Wed, Dec 13, 2023 3.19 3.36 3.17 3.23
781 NASDAQ ADV Tue, Dec 12, 2023 3.18 3.26 3.17 3.20
780 NASDAQ ADV Mon, Dec 11, 2023 3.29 3.35 3.19 3.20
779 NASDAQ ADV Fri, Dec 8, 2023 3.06 3.27 3.04 3.26
778 NASDAQ ADV Thu, Dec 7, 2023 3.02 3.09 3.00 3.06
777 NASDAQ ADV Wed, Dec 6, 2023 2.92 3.06 2.85 3.00
776 NASDAQ ADV Tue, Dec 5, 2023 2.80 2.90 2.78 2.87
775 NASDAQ ADV Mon, Dec 4, 2023 2.76 2.84 2.68 2.80
774 NASDAQ ADV Fri, Dec 1, 2023 2.76 2.86 2.73 2.79
773 NASDAQ ADV Thu, Nov 30, 2023 2.77 2.80 2.73 2.75
772 NASDAQ ADV Wed, Nov 29, 2023 2.67 2.81 2.67 2.75
771 NASDAQ ADV Tue, Nov 28, 2023 2.69 2.74 2.68 2.70
770 NASDAQ ADV Mon, Nov 27, 2023 2.65 2.72 2.64 2.71
769 NASDAQ ADV Fri, Nov 24, 2023 2.60 2.74 2.60 2.69
768 NASDAQ ADV Wed, Nov 22, 2023 2.54 2.66 2.53 2.59
767 NASDAQ ADV Tue, Nov 21, 2023 2.43 2.53 2.40 2.52
766 NASDAQ ADV Mon, Nov 20, 2023 2.49 2.55 2.45 2.50
765 NASDAQ ADV Fri, Nov 17, 2023 2.58 2.59 2.48 2.50
764 NASDAQ ADV Thu, Nov 16, 2023 2.43 2.49 2.36 2.47
763 NASDAQ ADV Wed, Nov 15, 2023 2.49 2.54 2.38 2.39
762 NASDAQ ADV Tue, Nov 14, 2023 2.26 2.43 2.26 2.39
761 NASDAQ ADV Mon, Nov 13, 2023 2.04 2.14 1.99 2.12
760 NASDAQ ADV Fri, Nov 10, 2023 1.94 2.00 1.85 1.98
759 NASDAQ ADV Thu, Nov 9, 2023 1.96 2.09 1.93 1.95
758 NASDAQ ADV Wed, Nov 8, 2023 2.00 2.09 1.98 1.99
757 NASDAQ ADV Tue, Nov 7, 2023 2.25 2.34 2.03 2.05
756 NASDAQ ADV Mon, Nov 6, 2023 2.41 2.51 2.34 2.37
755 NASDAQ ADV Fri, Nov 3, 2023 2.40 2.43 2.36 2.40
754 NASDAQ ADV Thu, Nov 2, 2023 2.34 2.43 2.32 2.36
753 NASDAQ ADV Wed, Nov 1, 2023 2.31 2.36 2.25 2.30
752 NASDAQ ADV Tue, Oct 31, 2023 2.26 2.33 2.24 2.30
751 NASDAQ ADV Mon, Oct 30, 2023 2.20 2.30 2.17 2.25
750 NASDAQ ADV Fri, Oct 27, 2023 2.38 2.38 2.13 2.16
749 NASDAQ ADV Thu, Oct 26, 2023 2.32 2.37 2.25 2.30
748 NASDAQ ADV Wed, Oct 25, 2023 2.37 2.37 2.29 2.32
747 NASDAQ ADV Tue, Oct 24, 2023 2.47 2.53 2.37 2.40
746 NASDAQ ADV Mon, Oct 23, 2023 2.52 2.57 2.44 2.45
745 NASDAQ ADV Fri, Oct 20, 2023 2.45 2.57 2.41 2.49
744 NASDAQ ADV Thu, Oct 19, 2023 2.71 2.71 2.45 2.45
743 NASDAQ ADV Wed, Oct 18, 2023 2.86 2.86 2.69 2.70
742 NASDAQ ADV Tue, Oct 17, 2023 2.77 2.93 2.74 2.88
741 NASDAQ ADV Mon, Oct 16, 2023 2.90 2.90 2.81 2.84
740 NASDAQ ADV Fri, Oct 13, 2023 2.93 2.95 2.76 2.87
739 NASDAQ ADV Thu, Oct 12, 2023 2.92 3.00 2.86 2.92
738 NASDAQ ADV Wed, Oct 11, 2023 3.03 3.06 2.91 2.95
737 NASDAQ ADV Tue, Oct 10, 2023 3.04 3.09 2.97 3.00
736 NASDAQ ADV Mon, Oct 9, 2023 2.89 3.08 2.86 3.05
735 NASDAQ ADV Fri, Oct 6, 2023 2.95 3.04 2.90 2.99
734 NASDAQ ADV Thu, Oct 5, 2023 2.90 2.97 2.84 2.96
733 NASDAQ ADV Wed, Oct 4, 2023 2.88 2.94 2.82 2.90
732 NASDAQ ADV Tue, Oct 3, 2023 2.85 2.93 2.81 2.88
731 NASDAQ ADV Mon, Oct 2, 2023 2.80 2.87 2.80 2.84
730 NASDAQ ADV Fri, Sep 29, 2023 2.81 2.87 2.78 2.84
729 NASDAQ ADV Thu, Sep 28, 2023 2.86 2.94 2.80 2.81
728 NASDAQ ADV Wed, Sep 27, 2023 2.83 2.92 2.82 2.86
727 NASDAQ ADV Tue, Sep 26, 2023 2.81 2.89 2.78 2.82
726 NASDAQ ADV Mon, Sep 25, 2023 2.78 2.85 2.73 2.84
725 NASDAQ ADV Fri, Sep 22, 2023 2.76 2.84 2.76 2.79
724 NASDAQ ADV Thu, Sep 21, 2023 2.75 2.77 2.70 2.76
723 NASDAQ ADV Wed, Sep 20, 2023 2.88 2.89 2.78 2.79
722 NASDAQ ADV Tue, Sep 19, 2023 2.86 2.92 2.82 2.86
721 NASDAQ ADV Mon, Sep 18, 2023 2.87 2.89 2.84 2.85
720 NASDAQ ADV Fri, Sep 15, 2023 2.89 2.93 2.81 2.86
719 NASDAQ ADV Thu, Sep 14, 2023 2.90 2.97 2.86 2.93
718 NASDAQ ADV Wed, Sep 13, 2023 2.90 2.95 2.80 2.88
717 NASDAQ ADV Tue, Sep 12, 2023 2.78 2.94 2.77 2.92
716 NASDAQ ADV Mon, Sep 11, 2023 2.82 2.82 2.82 2.82
715 NASDAQ ADV Fri, Sep 8, 2023 2.68 2.75 2.64 2.70
714 NASDAQ ADV Thu, Sep 7, 2023 2.70 2.72 2.59 2.64
713 NASDAQ ADV Wed, Sep 6, 2023 2.74 2.77 2.62 2.70
712 NASDAQ ADV Tue, Sep 5, 2023 2.90 2.90 2.73 2.73
711 NASDAQ ADV Fri, Sep 1, 2023 2.78 2.93 2.78 2.91
710 NASDAQ ADV Thu, Aug 31, 2023 2.85 2.89 2.76 2.80
709 NASDAQ ADV Wed, Aug 30, 2023 2.74 2.84 2.72 2.81
708 NASDAQ ADV Tue, Aug 29, 2023 2.75 2.75 2.69 2.71
707 NASDAQ ADV Mon, Aug 28, 2023 2.67 2.81 2.60 2.71
706 NASDAQ ADV Fri, Aug 25, 2023 2.65 2.70 2.59 2.67
705 NASDAQ ADV Thu, Aug 24, 2023 2.68 2.73 2.65 2.66
704 NASDAQ ADV Wed, Aug 23, 2023 2.68 2.75 2.63 2.70
703 NASDAQ ADV Tue, Aug 22, 2023 2.69 2.78 2.60 2.66
702 NASDAQ ADV Mon, Aug 21, 2023 2.66 2.70 2.55 2.67
701 NASDAQ ADV Fri, Aug 18, 2023 2.70 2.71 2.54 2.66
700 NASDAQ ADV Thu, Aug 17, 2023 2.78 2.80 2.63 2.67
699 NASDAQ ADV Wed, Aug 16, 2023 2.74 2.86 2.74 2.77
698 NASDAQ ADV Tue, Aug 15, 2023 2.72 2.80 2.65 2.76
697 NASDAQ ADV Mon, Aug 14, 2023 2.77 2.81 2.68 2.75
696 NASDAQ ADV Fri, Aug 11, 2023 2.60 2.84 2.58 2.79
695 NASDAQ ADV Thu, Aug 10, 2023 2.63 2.68 2.56 2.57
694 NASDAQ ADV Wed, Aug 9, 2023 2.62 2.73 2.59 2.62
693 NASDAQ ADV Tue, Aug 8, 2023 2.64 2.68 2.57 2.65
692 NASDAQ ADV Mon, Aug 7, 2023 2.41 2.68 2.32 2.65
691 NASDAQ ADV Fri, Aug 4, 2023 2.40 2.56 2.31 2.37
690 NASDAQ ADV Thu, Aug 3, 2023 2.58 2.63 2.55 2.59
689 NASDAQ ADV Wed, Aug 2, 2023 2.61 2.63 2.57 2.60
688 NASDAQ ADV Tue, Aug 1, 2023 2.59 2.67 2.53 2.65
687 NASDAQ ADV Mon, Jul 31, 2023 2.57 2.63 2.57 2.59
686 NASDAQ ADV Fri, Jul 28, 2023 2.50 2.57 2.50 2.56
685 NASDAQ ADV Thu, Jul 27, 2023 2.70 2.73 2.48 2.50
684 NASDAQ ADV Wed, Jul 26, 2023 2.60 2.70 2.59 2.67
683 NASDAQ ADV Tue, Jul 25, 2023 2.49 2.63 2.48 2.60
682 NASDAQ ADV Mon, Jul 24, 2023 2.52 2.54 2.49 2.51
681 NASDAQ ADV Fri, Jul 21, 2023 2.52 2.55 2.49 2.50
680 NASDAQ ADV Thu, Jul 20, 2023 2.52 2.52 2.47 2.51
679 NASDAQ ADV Wed, Jul 19, 2023 2.51 2.52 2.46 2.48
678 NASDAQ ADV Tue, Jul 18, 2023 2.54 2.60 2.50 2.51
677 NASDAQ ADV Mon, Jul 17, 2023 2.54 2.58 2.51 2.54
676 NASDAQ ADV Fri, Jul 14, 2023 2.54 2.55 2.49 2.52
675 NASDAQ ADV Thu, Jul 13, 2023 2.43 2.53 2.41 2.50
674 NASDAQ ADV Wed, Jul 12, 2023 2.46 2.48 2.39 2.41
673 NASDAQ ADV Tue, Jul 11, 2023 2.36 2.45 2.34 2.38
672 NASDAQ ADV Mon, Jul 10, 2023 2.36 2.40 2.34 2.36
671 NASDAQ ADV Fri, Jul 7, 2023 2.31 2.39 2.31 2.36
670 NASDAQ ADV Thu, Jul 6, 2023 2.29 2.34 2.27 2.31
669 NASDAQ ADV Wed, Jul 5, 2023 2.39 2.42 2.31 2.33
668 NASDAQ ADV Mon, Jul 3, 2023 2.31 2.39 2.31 2.36
667 NASDAQ ADV Fri, Jun 30, 2023 2.35 2.39 2.31 2.34
666 NASDAQ ADV Thu, Jun 29, 2023 2.34 2.38 2.32 2.33
665 NASDAQ ADV Wed, Jun 28, 2023 2.34 2.38 2.33 2.36
664 NASDAQ ADV Tue, Jun 27, 2023 2.28 2.37 2.28 2.35
663 NASDAQ ADV Mon, Jun 26, 2023 2.22 2.34 2.20 2.28
662 NASDAQ ADV Fri, Jun 23, 2023 2.19 2.32 2.18 2.24
661 NASDAQ ADV Thu, Jun 22, 2023 2.21 2.22 2.16 2.21
660 NASDAQ ADV Wed, Jun 21, 2023 2.20 2.24 2.17 2.20
659 NASDAQ ADV Tue, Jun 20, 2023 2.15 2.23 2.11 2.19
658 NASDAQ ADV Fri, Jun 16, 2023 2.22 2.22 2.14 2.15
657 NASDAQ ADV Thu, Jun 15, 2023 2.11 2.20 2.10 2.20
656 NASDAQ ADV Wed, Jun 14, 2023 2.14 2.17 2.10 2.10
655 NASDAQ ADV Tue, Jun 13, 2023 2.18 2.18 2.10 2.12
654 NASDAQ ADV Mon, Jun 12, 2023 2.11 2.19 2.10 2.15
653 NASDAQ ADV Fri, Jun 9, 2023 2.10 2.12 2.01 2.11
652 NASDAQ ADV Thu, Jun 8, 2023 2.18 2.21 2.06 2.09
651 NASDAQ ADV Wed, Jun 7, 2023 2.12 2.25 2.12 2.18
650 NASDAQ ADV Tue, Jun 6, 2023 2.14 2.20 2.13 2.15
649 NASDAQ ADV Mon, Jun 5, 2023 1.98 2.18 1.96 2.11
648 NASDAQ ADV Fri, Jun 2, 2023 1.85 2.00 1.83 1.98
647 NASDAQ ADV Thu, Jun 1, 2023 1.92 1.92 1.82 1.86
646 NASDAQ ADV Wed, May 31, 2023 2.00 2.08 1.90 1.90
645 NASDAQ ADV Tue, May 30, 2023 1.94 2.05 1.91 2.00
644 NASDAQ ADV Fri, May 26, 2023 1.89 1.96 1.89 1.91
643 NASDAQ ADV Thu, May 25, 2023 1.80 1.94 1.80 1.91
642 NASDAQ ADV Wed, May 24, 2023 1.87 1.87 1.69 1.78
641 NASDAQ ADV Tue, May 23, 2023 1.93 2.01 1.87 1.88
640 NASDAQ ADV Mon, May 22, 2023 1.82 1.90 1.80 1.90
639 NASDAQ ADV Fri, May 19, 2023 1.88 1.92 1.81 1.82
638 NASDAQ ADV Thu, May 18, 2023 1.83 2.04 1.81 1.84
637 NASDAQ ADV Wed, May 17, 2023 1.65 1.77 1.62 1.77
636 NASDAQ ADV Tue, May 16, 2023 1.58 1.80 1.58 1.64
635 NASDAQ ADV Mon, May 15, 2023 1.39 1.62 1.39 1.54
634 NASDAQ ADV Fri, May 12, 2023 1.42 1.47 1.37 1.41
633 NASDAQ ADV Thu, May 11, 2023 1.46 1.46 1.27 1.44
632 NASDAQ ADV Wed, May 10, 2023 1.30 1.62 1.30 1.50
631 NASDAQ ADV Tue, May 9, 2023 1.26 1.31 1.19 1.30
630 NASDAQ ADV Mon, May 8, 2023 1.29 1.29 1.23 1.29
629 NASDAQ ADV Fri, May 5, 2023 1.19 1.25 1.18 1.23
628 NASDAQ ADV Thu, May 4, 2023 1.20 1.22 1.17 1.19
627 NASDAQ ADV Wed, May 3, 2023 1.21 1.24 1.18 1.18
626 NASDAQ ADV Tue, May 2, 2023 1.29 1.29 1.20 1.20
625 NASDAQ ADV Mon, May 1, 2023 1.30 1.33 1.24 1.31
624 NASDAQ ADV Fri, Apr 28, 2023 1.20 1.29 1.20 1.28
623 NASDAQ ADV Thu, Apr 27, 2023 1.18 1.20 1.13 1.20
622 NASDAQ ADV Wed, Apr 26, 2023 1.20 1.20 1.13 1.17
621 NASDAQ ADV Tue, Apr 25, 2023 1.22 1.24 1.18 1.19
620 NASDAQ ADV Mon, Apr 24, 2023 1.15 1.23 1.15 1.23
619 NASDAQ ADV Fri, Apr 21, 2023 1.19 1.22 1.15 1.15
618 NASDAQ ADV Thu, Apr 20, 2023 1.30 1.31 1.19 1.21
617 NASDAQ ADV Wed, Apr 19, 2023 1.23 1.24 1.17 1.18
616 NASDAQ ADV Tue, Apr 18, 2023 1.29 1.30 1.24 1.25
615 NASDAQ ADV Mon, Apr 17, 2023 1.33 1.35 1.25 1.26
614 NASDAQ ADV Fri, Apr 14, 2023 1.37 1.42 1.34 1.35
613 NASDAQ ADV Thu, Apr 13, 2023 1.41 1.43 1.36 1.37
612 NASDAQ ADV Wed, Apr 12, 2023 1.44 1.49 1.37 1.38
611 NASDAQ ADV Tue, Apr 11, 2023 1.49 1.50 1.43 1.45
610 NASDAQ ADV Mon, Apr 10, 2023 1.56 1.63 1.47 1.49
609 NASDAQ ADV Thu, Apr 6, 2023 1.62 1.73 1.54 1.58
608 NASDAQ ADV Wed, Apr 5, 2023 1.56 1.56 1.40 1.51
607 NASDAQ ADV Tue, Apr 4, 2023 1.67 1.67 1.54 1.56
606 NASDAQ ADV Mon, Apr 3, 2023 1.57 1.71 1.54 1.69
605 NASDAQ ADV Fri, Mar 31, 2023 1.62 1.66 1.56 1.58
604 NASDAQ ADV Thu, Mar 30, 2023 1.69 1.69 1.60 1.62
603 NASDAQ ADV Wed, Mar 29, 2023 1.71 1.71 1.63 1.64
602 NASDAQ ADV Tue, Mar 28, 2023 1.75 1.78 1.67 1.68
601 NASDAQ ADV Mon, Mar 27, 2023 1.76 1.78 1.68 1.75
600 NASDAQ ADV Fri, Mar 24, 2023 1.86 1.86 1.75 1.77
599 NASDAQ ADV Thu, Mar 23, 2023 1.92 1.92 1.81 1.84
598 NASDAQ ADV Wed, Mar 22, 2023 1.92 1.99 1.89 1.91
597 NASDAQ ADV Tue, Mar 21, 2023 1.88 1.95 1.87 1.92
596 NASDAQ ADV Mon, Mar 20, 2023 1.79 1.85 1.73 1.82
595 NASDAQ ADV Fri, Mar 17, 2023 1.78 1.80 1.66 1.74
594 NASDAQ ADV Thu, Mar 16, 2023 1.83 1.85 1.79 1.82
593 NASDAQ ADV Wed, Mar 15, 2023 1.81 1.89 1.70 1.87
592 NASDAQ ADV Tue, Mar 14, 2023 1.97 1.99 1.87 1.89
591 NASDAQ ADV Mon, Mar 13, 2023 2.02 2.03 1.90 1.92
590 NASDAQ ADV Fri, Mar 10, 2023 2.10 2.10 1.92 2.02
589 NASDAQ ADV Thu, Mar 9, 2023 2.19 2.21 2.07 2.07
588 NASDAQ ADV Wed, Mar 8, 2023 2.29 2.33 2.17 2.20
587 NASDAQ ADV Tue, Mar 7, 2023 2.39 2.44 2.24 2.26
586 NASDAQ ADV Mon, Mar 6, 2023 2.48 2.54 2.37 2.37
585 NASDAQ ADV Fri, Mar 3, 2023 2.61 2.70 2.40 2.47
584 NASDAQ ADV Thu, Mar 2, 2023 2.25 2.82 2.20 2.61
583 NASDAQ ADV Wed, Mar 1, 2023 2.20 2.28 2.20 2.23
582 NASDAQ ADV Tue, Feb 28, 2023 2.29 2.32 2.18 2.20
581 NASDAQ ADV Mon, Feb 27, 2023 2.38 2.40 2.29 2.29
580 NASDAQ ADV Fri, Feb 24, 2023 2.38 2.42 2.28 2.38
579 NASDAQ ADV Thu, Feb 23, 2023 2.42 2.51 2.39 2.43
578 NASDAQ ADV Wed, Feb 22, 2023 2.43 2.49 2.35 2.42
577 NASDAQ ADV Tue, Feb 21, 2023 2.56 2.59 2.44 2.45
576 NASDAQ ADV Fri, Feb 17, 2023 2.61 2.62 2.52 2.56
575 NASDAQ ADV Thu, Feb 16, 2023 2.58 2.65 2.57 2.59
574 NASDAQ ADV Wed, Feb 15, 2023 2.42 2.68 2.42 2.66
573 NASDAQ ADV Tue, Feb 14, 2023 2.42 2.46 2.35 2.46
572 NASDAQ ADV Mon, Feb 13, 2023 2.68 2.68 2.35 2.41
571 NASDAQ ADV Fri, Feb 10, 2023 2.51 2.68 2.49 2.68
570 NASDAQ ADV Thu, Feb 9, 2023 2.59 2.62 2.51 2.51
569 NASDAQ ADV Wed, Feb 8, 2023 2.61 2.62 2.55 2.57
568 NASDAQ ADV Tue, Feb 7, 2023 2.66 2.66 2.54 2.60
567 NASDAQ ADV Mon, Feb 6, 2023 2.76 2.78 2.65 2.69
566 NASDAQ ADV Fri, Feb 3, 2023 2.76 2.83 2.74 2.80
565 NASDAQ ADV Thu, Feb 2, 2023 2.69 2.90 2.69 2.85
564 NASDAQ ADV Wed, Feb 1, 2023 2.60 2.66 2.55 2.65
563 NASDAQ ADV Tue, Jan 31, 2023 2.58 2.63 2.55 2.59
562 NASDAQ ADV Mon, Jan 30, 2023 2.59 2.66 2.58 2.58
561 NASDAQ ADV Fri, Jan 27, 2023 2.51 2.69 2.51 2.67
560 NASDAQ ADV Thu, Jan 26, 2023 2.50 2.58 2.47 2.53
559 NASDAQ ADV Wed, Jan 25, 2023 2.34 2.42 2.32 2.42
558 NASDAQ ADV Tue, Jan 24, 2023 2.40 2.44 2.35 2.37
557 NASDAQ ADV Mon, Jan 23, 2023 2.50 2.54 2.42 2.44
556 NASDAQ ADV Fri, Jan 20, 2023 2.45 2.53 2.40 2.50
555 NASDAQ ADV Thu, Jan 19, 2023 2.16 2.43 2.14 2.40
554 NASDAQ ADV Wed, Jan 18, 2023 2.30 2.31 2.18 2.19
553 NASDAQ ADV Tue, Jan 17, 2023 2.34 2.38 2.27 2.27
552 NASDAQ ADV Fri, Jan 13, 2023 2.28 2.38 2.28 2.37
551 NASDAQ ADV Thu, Jan 12, 2023 2.23 2.32 2.18 2.31
550 NASDAQ ADV Wed, Jan 11, 2023 2.17 2.25 2.17 2.21
549 NASDAQ ADV Tue, Jan 10, 2023 2.16 2.19 2.12 2.18
548 NASDAQ ADV Mon, Jan 9, 2023 2.14 2.20 2.12 2.15
547 NASDAQ ADV Fri, Jan 6, 2023 2.15 2.16 2.11 2.14
546 NASDAQ ADV Thu, Jan 5, 2023 2.16 2.21 2.10 2.13
545 NASDAQ ADV Wed, Jan 4, 2023 2.22 2.25 2.18 2.19
544 NASDAQ ADV Tue, Jan 3, 2023 2.11 2.23 2.11 2.19
543 NASDAQ ADV Fri, Dec 30, 2022 2.04 2.10 1.99 2.08
542 NASDAQ ADV Thu, Dec 29, 2022 1.88 2.09 1.88 2.05
541 NASDAQ ADV Wed, Dec 28, 2022 1.90 1.94 1.85 1.86
540 NASDAQ ADV Tue, Dec 27, 2022 1.90 1.93 1.83 1.91
539 NASDAQ ADV Fri, Dec 23, 2022 1.90 1.95 1.85 1.87
538 NASDAQ ADV Thu, Dec 22, 2022 1.90 1.91 1.78 1.90
537 NASDAQ ADV Wed, Dec 21, 2022 1.95 1.95 1.89 1.91
536 NASDAQ ADV Tue, Dec 20, 2022 1.90 2.05 1.86 1.93
535 NASDAQ ADV Mon, Dec 19, 2022 1.93 1.95 1.86 1.87
534 NASDAQ ADV Fri, Dec 16, 2022 1.95 1.97 1.86 1.89
533 NASDAQ ADV Thu, Dec 15, 2022 2.05 2.05 1.92 1.94
532 NASDAQ ADV Wed, Dec 14, 2022 2.18 2.19 2.10 2.10
531 NASDAQ ADV Tue, Dec 13, 2022 2.15 2.28 2.12 2.21
530 NASDAQ ADV Mon, Dec 12, 2022 2.15 2.22 2.05 2.08
529 NASDAQ ADV Fri, Dec 9, 2022 2.05 2.18 2.03 2.17
528 NASDAQ ADV Thu, Dec 8, 2022 2.17 2.18 2.02 2.05
527 NASDAQ ADV Wed, Dec 7, 2022 2.18 2.20 2.04 2.14
526 NASDAQ ADV Tue, Dec 6, 2022 2.19 2.21 2.17 2.18
525 NASDAQ ADV Mon, Dec 5, 2022 2.43 2.43 2.15 2.16
524 NASDAQ ADV Fri, Dec 2, 2022 2.51 2.51 2.40 2.41
523 NASDAQ ADV Thu, Dec 1, 2022 2.45 2.58 2.45 2.48
522 NASDAQ ADV Wed, Nov 30, 2022 2.33 2.49 2.33 2.48
521 NASDAQ ADV Tue, Nov 29, 2022 2.40 2.40 2.30 2.35
520 NASDAQ ADV Mon, Nov 28, 2022 2.51 2.56 2.33 2.35
519 NASDAQ ADV Fri, Nov 25, 2022 2.48 2.51 2.48 2.50
518 NASDAQ ADV Wed, Nov 23, 2022 2.39 2.49 2.36 2.47
517 NASDAQ ADV Tue, Nov 22, 2022 2.52 2.62 2.38 2.39
516 NASDAQ ADV Mon, Nov 21, 2022 2.64 2.65 2.49 2.49
515 NASDAQ ADV Fri, Nov 18, 2022 2.65 2.74 2.50 2.64
514 NASDAQ ADV Thu, Nov 17, 2022 2.56 2.62 2.48 2.58
513 NASDAQ ADV Wed, Nov 16, 2022 2.68 2.68 2.51 2.58
512 NASDAQ ADV Tue, Nov 15, 2022 2.75 2.80 2.63 2.65
511 NASDAQ ADV Mon, Nov 14, 2022 2.71 2.89 2.66 2.69
510 NASDAQ ADV Fri, Nov 11, 2022 2.75 2.92 2.71 2.75
509 NASDAQ ADV Thu, Nov 10, 2022 2.56 2.70 2.37 2.60
508 NASDAQ ADV Wed, Nov 9, 2022 3.18 3.29 3.08 3.25
507 NASDAQ ADV Tue, Nov 8, 2022 3.40 3.45 3.22 3.26
506 NASDAQ ADV Mon, Nov 7, 2022 3.31 3.47 3.31 3.38
505 NASDAQ ADV Fri, Nov 4, 2022 3.30 3.36 3.20 3.33
504 NASDAQ ADV Thu, Nov 3, 2022 3.37 3.38 3.24 3.27
503 NASDAQ ADV Wed, Nov 2, 2022 3.35 3.55 3.22 3.40
502 NASDAQ ADV Tue, Nov 1, 2022 3.43 3.49 3.33 3.41
501 NASDAQ ADV Mon, Oct 31, 2022 3.29 3.43 3.20 3.38
500 NASDAQ ADV Fri, Oct 28, 2022 3.26 3.33 3.13 3.33
499 NASDAQ ADV Thu, Oct 27, 2022 3.10 3.34 3.08 3.25
498 NASDAQ ADV Wed, Oct 26, 2022 3.13 3.14 3.06 3.07
497 NASDAQ ADV Tue, Oct 25, 2022 2.89 3.10 2.89 3.10
496 NASDAQ ADV Mon, Oct 24, 2022 2.86 2.97 2.79 2.90
495 NASDAQ ADV Fri, Oct 21, 2022 2.80 2.95 2.74 2.86
494 NASDAQ ADV Thu, Oct 20, 2022 2.68 2.80 2.59 2.77
493 NASDAQ ADV Wed, Oct 19, 2022 2.69 2.69 2.56 2.64
492 NASDAQ ADV Tue, Oct 18, 2022 2.66 2.72 2.63 2.66
491 NASDAQ ADV Mon, Oct 17, 2022 2.53 2.64 2.49 2.61
490 NASDAQ ADV Fri, Oct 14, 2022 2.46 2.52 2.42 2.46
489 NASDAQ ADV Thu, Oct 13, 2022 2.27 2.45 2.27 2.43
488 NASDAQ ADV Wed, Oct 12, 2022 2.43 2.43 2.33 2.34
487 NASDAQ ADV Tue, Oct 11, 2022 2.37 2.50 2.36 2.40
486 NASDAQ ADV Mon, Oct 10, 2022 2.30 2.48 2.27 2.39
485 NASDAQ ADV Fri, Oct 7, 2022 2.33 2.34 2.22 2.32
484 NASDAQ ADV Thu, Oct 6, 2022 2.37 2.43 2.29 2.30
483 NASDAQ ADV Wed, Oct 5, 2022 2.47 2.50 2.36 2.39
482 NASDAQ ADV Tue, Oct 4, 2022 2.33 2.62 2.33 2.51
481 NASDAQ ADV Mon, Oct 3, 2022 2.15 2.31 2.12 2.24
480 NASDAQ ADV Fri, Sep 30, 2022 2.11 2.19 2.11 2.13
479 NASDAQ ADV Thu, Sep 29, 2022 2.25 2.26 1.95 2.11
478 NASDAQ ADV Wed, Sep 28, 2022 2.22 2.29 2.17 2.27
477 NASDAQ ADV Tue, Sep 27, 2022 2.46 2.46 2.24 2.25
476 NASDAQ ADV Mon, Sep 26, 2022 2.38 2.47 2.38 2.38
475 NASDAQ ADV Fri, Sep 23, 2022 2.50 2.52 2.38 2.40
474 NASDAQ ADV Thu, Sep 22, 2022 2.61 2.63 2.49 2.50
473 NASDAQ ADV Tue, Sep 20, 2022 2.49 2.49 2.43 2.45
472 NASDAQ ADV Mon, Sep 19, 2022 2.42 2.56 2.39 2.51
471 NASDAQ ADV Fri, Sep 16, 2022 2.60 2.64 2.43 2.46
470 NASDAQ ADV Thu, Sep 15, 2022 2.73 2.81 2.62 2.65
469 NASDAQ ADV Wed, Sep 14, 2022 2.95 2.96 2.74 2.77
468 NASDAQ ADV Tue, Sep 13, 2022 3.03 3.06 2.91 2.94
467 NASDAQ ADV Mon, Sep 12, 2022 3.05 3.12 3.02 3.10
466 NASDAQ ADV Fri, Sep 9, 2022 2.91 3.09 2.89 3.04
465 NASDAQ ADV Thu, Sep 8, 2022 3.06 3.07 2.90 2.93
464 NASDAQ ADV Wed, Sep 7, 2022 3.35 3.39 3.11 3.12
463 NASDAQ ADV Tue, Sep 6, 2022 3.45 3.46 3.32 3.40
462 NASDAQ ADV Fri, Sep 2, 2022 3.61 3.62 3.44 3.45
461 NASDAQ ADV Thu, Sep 1, 2022 3.61 3.68 3.51 3.56
460 NASDAQ ADV Wed, Aug 31, 2022 3.72 3.76 3.64 3.64
459 NASDAQ ADV Tue, Aug 30, 2022 3.80 3.85 3.71 3.73
458 NASDAQ ADV Mon, Aug 29, 2022 3.81 3.87 3.69 3.79
457 NASDAQ ADV Fri, Aug 26, 2022 3.96 4.00 3.83 3.85
456 NASDAQ ADV Thu, Aug 25, 2022 3.99 4.06 3.97 4.00
455 NASDAQ ADV Wed, Aug 24, 2022 4.02 4.08 3.91 3.99
454 NASDAQ ADV Tue, Aug 23, 2022 4.02 4.13 3.98 3.98
453 NASDAQ ADV Mon, Aug 22, 2022 4.12 4.19 4.03 4.04
452 NASDAQ ADV Fri, Aug 19, 2022 4.21 4.24 4.17 4.17
451 NASDAQ ADV Thu, Aug 18, 2022 4.26 4.31 4.19 4.26
450 NASDAQ ADV Wed, Aug 17, 2022 4.38 4.41 4.26 4.30
449 NASDAQ ADV Tue, Aug 16, 2022 4.39 4.47 4.31 4.40
448 NASDAQ ADV Mon, Aug 15, 2022 4.45 4.64 4.41 4.41
447 NASDAQ ADV Fri, Aug 12, 2022 4.31 4.57 4.28 4.48
446 NASDAQ ADV Thu, Aug 11, 2022 3.92 4.34 3.82 4.31
445 NASDAQ ADV Wed, Aug 10, 2022 4.22 4.28 3.31 3.92
444 NASDAQ ADV Tue, Aug 9, 2022 4.31 4.34 4.14 4.26
443 NASDAQ ADV Mon, Aug 8, 2022 4.23 4.38 4.20 4.34
442 NASDAQ ADV Fri, Aug 5, 2022 4.17 4.25 4.05 4.19
441 NASDAQ ADV Thu, Aug 4, 2022 4.35 4.39 4.20 4.22
440 NASDAQ ADV Wed, Aug 3, 2022 4.35 4.42 4.25 4.34
439 NASDAQ ADV Tue, Aug 2, 2022 4.38 4.45 4.28 4.32
438 NASDAQ ADV Mon, Aug 1, 2022 4.41 4.48 4.33 4.38
437 NASDAQ ADV Fri, Jul 29, 2022 4.29 4.48 4.27 4.44
436 NASDAQ ADV Thu, Jul 28, 2022 4.33 4.37 4.21 4.33
435 NASDAQ ADV Wed, Jul 27, 2022 4.19 4.37 4.19 4.34
434 NASDAQ ADV Tue, Jul 26, 2022 4.23 4.23 4.11 4.16
433 NASDAQ ADV Mon, Jul 25, 2022 4.29 4.29 4.18 4.24
432 NASDAQ ADV Fri, Jul 22, 2022 4.46 4.48 4.25 4.29
431 NASDAQ ADV Thu, Jul 21, 2022 4.28 4.49 4.28 4.48
430 NASDAQ ADV Wed, Jul 20, 2022 4.15 4.34 4.10 4.33
429 NASDAQ ADV Tue, Jul 19, 2022 4.25 4.35 4.15 4.17
428 NASDAQ ADV Mon, Jul 18, 2022 4.25 4.31 4.16 4.18
427 NASDAQ ADV Fri, Jul 15, 2022 4.05 4.26 3.99 4.22
426 NASDAQ ADV Thu, Jul 14, 2022 3.99 4.04 3.93 3.97
425 NASDAQ ADV Wed, Jul 13, 2022 3.97 4.10 3.96 4.04
424 NASDAQ ADV Tue, Jul 12, 2022 3.91 4.08 3.91 4.05
423 NASDAQ ADV Mon, Jul 11, 2022 4.02 4.03 3.89 3.91
422 NASDAQ ADV Fri, Jul 8, 2022 4.13 4.21 4.01 4.04
421 NASDAQ ADV Thu, Jul 7, 2022 4.16 4.25 4.11 4.20
420 NASDAQ ADV Wed, Jul 6, 2022 4.21 4.22 4.10 4.13
419 NASDAQ ADV Tue, Jul 5, 2022 3.84 4.24 3.78 4.23
418 NASDAQ ADV Fri, Jul 1, 2022 3.76 3.96 3.76 3.93
417 NASDAQ ADV Thu, Jun 30, 2022 3.82 3.86 3.70 3.80
416 NASDAQ ADV Wed, Jun 29, 2022 4.07 4.07 3.83 3.89
415 NASDAQ ADV Tue, Jun 28, 2022 4.21 4.32 4.10 4.10
414 NASDAQ ADV Mon, Jun 27, 2022 4.40 4.40 4.21 4.22
413 NASDAQ ADV Fri, Jun 24, 2022 4.35 4.49 4.31 4.35
412 NASDAQ ADV Thu, Jun 23, 2022 4.17 4.36 4.12 4.35
411 NASDAQ ADV Wed, Jun 22, 2022 4.07 4.41 4.07 4.18
410 NASDAQ ADV Tue, Jun 21, 2022 4.13 4.18 4.00 4.12
409 NASDAQ ADV Fri, Jun 17, 2022 3.94 4.03 3.86 4.00
408 NASDAQ ADV Thu, Jun 16, 2022 3.92 3.92 3.77 3.86
407 NASDAQ ADV Wed, Jun 15, 2022 3.90 4.07 3.83 4.02
406 NASDAQ ADV Mon, Jun 13, 2022 4.02 4.09 3.75 3.79
405 NASDAQ ADV Fri, Jun 10, 2022 4.03 4.16 4.01 4.15
404 NASDAQ ADV Thu, Jun 9, 2022 4.19 4.22 4.05 4.14
403 NASDAQ ADV Wed, Jun 8, 2022 4.36 4.37 4.18 4.21
402 NASDAQ ADV Tue, Jun 7, 2022 4.46 4.54 4.35 4.36
401 NASDAQ ADV Mon, Jun 6, 2022 4.48 4.54 4.39 4.49
400 NASDAQ ADV Fri, Jun 3, 2022 4.48 4.55 4.40 4.45
399 NASDAQ ADV Thu, Jun 2, 2022 4.37 4.51 4.29 4.51
398 NASDAQ ADV Wed, Jun 1, 2022 4.34 4.47 4.27 4.39
397 NASDAQ ADV Tue, May 31, 2022 4.40 4.40 4.18 4.30
396 NASDAQ ADV Fri, May 27, 2022 4.36 4.47 4.26 4.43
395 NASDAQ ADV Thu, May 26, 2022 4.35 4.48 4.17 4.35
394 NASDAQ ADV Wed, May 25, 2022 4.09 4.35 4.03 4.31
393 NASDAQ ADV Tue, May 24, 2022 4.23 4.40 4.00 4.11
392 NASDAQ ADV Mon, May 23, 2022 4.43 4.43 4.21 4.29
391 NASDAQ ADV Fri, May 20, 2022 4.41 4.47 4.22 4.38
390 NASDAQ ADV Thu, May 19, 2022 4.30 4.52 4.26 4.35
389 NASDAQ ADV Wed, May 18, 2022 4.56 4.70 4.31 4.34
388 NASDAQ ADV Tue, May 17, 2022 4.38 4.70 4.28 4.65
387 NASDAQ ADV Mon, May 16, 2022 4.37 4.46 4.25 4.30
386 NASDAQ ADV Fri, May 13, 2022 4.54 4.76 4.40 4.42
385 NASDAQ ADV Thu, May 12, 2022 4.37 4.67 4.26 4.55
384 NASDAQ ADV Wed, May 11, 2022 5.42 5.65 4.26 4.35
383 NASDAQ ADV Tue, May 10, 2022 4.94 4.95 4.59 4.78
382 NASDAQ ADV Mon, May 9, 2022 5.09 5.17 4.81 4.89
381 NASDAQ ADV Fri, May 6, 2022 5.17 5.35 5.12 5.21
380 NASDAQ ADV Thu, May 5, 2022 5.24 5.33 5.12 5.24
379 NASDAQ ADV Wed, May 4, 2022 5.36 5.36 5.10 5.31
378 NASDAQ ADV Tue, May 3, 2022 5.25 5.49 5.22 5.36
377 NASDAQ ADV Mon, May 2, 2022 5.02 5.24 4.97 5.22
376 NASDAQ ADV Fri, Apr 29, 2022 5.28 5.36 5.00 5.03
375 NASDAQ ADV Thu, Apr 28, 2022 5.20 5.36 5.04 5.29
374 NASDAQ ADV Wed, Apr 27, 2022 5.19 5.36 5.06 5.17
373 NASDAQ ADV Tue, Apr 26, 2022 5.32 5.43 5.13 5.21
372 NASDAQ ADV Mon, Apr 25, 2022 5.15 5.43 5.09 5.35
371 NASDAQ ADV Fri, Apr 22, 2022 5.08 5.29 5.07 5.20
370 NASDAQ ADV Thu, Apr 21, 2022 5.30 5.35 5.07 5.11
369 NASDAQ ADV Wed, Apr 20, 2022 5.62 5.62 5.19 5.25
368 NASDAQ ADV Tue, Apr 19, 2022 5.99 6.00 5.49 5.50
367 NASDAQ ADV Mon, Apr 18, 2022 6.09 6.09 5.91 5.97
366 NASDAQ ADV Thu, Apr 14, 2022 6.17 6.31 6.10 6.15
365 NASDAQ ADV Wed, Apr 13, 2022 6.23 6.32 6.13 6.14
364 NASDAQ ADV Tue, Apr 12, 2022 6.20 6.45 6.16 6.23
363 NASDAQ ADV Mon, Apr 11, 2022 6.07 6.36 6.01 6.17
362 NASDAQ ADV Fri, Apr 8, 2022 6.08 6.23 5.90 6.09
361 NASDAQ ADV Thu, Apr 7, 2022 6.08 6.32 5.76 5.97
360 NASDAQ ADV Wed, Apr 6, 2022 6.37 6.56 6.04 6.10
359 NASDAQ ADV Tue, Apr 5, 2022 6.61 6.73 6.39 6.40
358 NASDAQ ADV Mon, Apr 4, 2022 6.39 6.58 6.27 6.54
357 NASDAQ ADV Fri, Apr 1, 2022 6.41 6.54 6.29 6.39
356 NASDAQ ADV Thu, Mar 31, 2022 6.47 6.59 6.34 6.38
355 NASDAQ ADV Wed, Mar 30, 2022 6.70 6.71 6.37 6.45
354 NASDAQ ADV Tue, Mar 29, 2022 6.28 6.74 6.24 6.72
353 NASDAQ ADV Mon, Mar 28, 2022 6.27 6.29 6.11 6.25
352 NASDAQ ADV Fri, Mar 25, 2022 6.31 6.37 6.11 6.28
351 NASDAQ ADV Thu, Mar 24, 2022 6.20 6.33 6.17 6.26
350 NASDAQ ADV Wed, Mar 23, 2022 6.30 6.43 6.17 6.20
349 NASDAQ ADV Tue, Mar 22, 2022 6.45 6.62 6.35 6.40
348 NASDAQ ADV Mon, Mar 21, 2022 6.39 6.50 6.17 6.43
347 NASDAQ ADV Fri, Mar 18, 2022 6.38 6.54 6.33 6.42
346 NASDAQ ADV Thu, Mar 17, 2022 6.13 6.53 6.13 6.49
345 NASDAQ ADV Wed, Mar 16, 2022 6.05 6.32 5.92 6.23
344 NASDAQ ADV Tue, Mar 15, 2022 6.11 6.17 5.94 6.02
343 NASDAQ ADV Mon, Mar 14, 2022 5.92 6.14 5.74 6.10
342 NASDAQ ADV Fri, Mar 11, 2022 6.13 6.25 5.97 5.99
341 NASDAQ ADV Thu, Mar 10, 2022 5.98 6.11 5.82 6.01
340 NASDAQ ADV Wed, Mar 9, 2022 5.68 6.21 5.66 6.11
339 NASDAQ ADV Tue, Mar 8, 2022 5.46 5.68 5.24 5.50
338 NASDAQ ADV Mon, Mar 7, 2022 5.74 5.76 5.32 5.47
337 NASDAQ ADV Fri, Mar 4, 2022 6.10 6.17 5.58 5.75
336 NASDAQ ADV Thu, Mar 3, 2022 6.60 6.62 6.28 6.50
335 NASDAQ ADV Wed, Mar 2, 2022 6.24 7.37 6.09 6.62
334 NASDAQ ADV Tue, Mar 1, 2022 7.90 8.18 7.62 7.71
333 NASDAQ ADV Mon, Feb 28, 2022 7.69 7.97 7.65 7.87
332 NASDAQ ADV Fri, Feb 25, 2022 7.65 7.84 7.38 7.76
331 NASDAQ ADV Thu, Feb 24, 2022 7.26 7.64 7.19 7.61
330 NASDAQ ADV Wed, Feb 23, 2022 7.73 7.77 7.43 7.49
329 NASDAQ ADV Tue, Feb 22, 2022 7.71 7.85 7.03 7.68
328 NASDAQ ADV Fri, Feb 18, 2022 7.69 7.94 7.69 7.83
327 NASDAQ ADV Thu, Feb 17, 2022 7.59 7.79 7.44 7.75
326 NASDAQ ADV Wed, Feb 16, 2022 7.51 7.82 7.40 7.72
325 NASDAQ ADV Tue, Feb 15, 2022 7.26 7.57 7.26 7.52
324 NASDAQ ADV Mon, Feb 14, 2022 7.18 7.27 7.10 7.20
323 NASDAQ ADV Fri, Feb 11, 2022 7.23 7.32 7.03 7.14
322 NASDAQ ADV Thu, Feb 10, 2022 7.29 7.36 7.18 7.24
321 NASDAQ ADV Wed, Feb 9, 2022 7.46 7.56 7.27 7.37
320 NASDAQ ADV Tue, Feb 8, 2022 7.39 7.47 7.23 7.44
319 NASDAQ ADV Mon, Feb 7, 2022 7.25 7.37 7.15 7.34
318 NASDAQ ADV Fri, Feb 4, 2022 7.30 7.33 7.05 7.20
317 NASDAQ ADV Thu, Feb 3, 2022 7.16 7.39 7.15 7.36
316 NASDAQ ADV Wed, Feb 2, 2022 7.36 7.40 7.18 7.31
315 NASDAQ ADV Tue, Feb 1, 2022 7.29 7.38 7.11 7.35
314 NASDAQ ADV Mon, Jan 31, 2022 6.68 7.30 6.67 7.28
313 NASDAQ ADV Fri, Jan 28, 2022 6.45 6.69 6.22 6.68
312 NASDAQ ADV Thu, Jan 27, 2022 6.69 6.78 6.37 6.47
311 NASDAQ ADV Wed, Jan 26, 2022 6.80 6.90 6.54 6.69
310 NASDAQ ADV Tue, Jan 25, 2022 6.78 6.85 6.54 6.74
309 NASDAQ ADV Mon, Jan 24, 2022 6.63 6.98 6.45 6.86
308 NASDAQ ADV Fri, Jan 21, 2022 6.71 6.99 6.64 6.67
307 NASDAQ ADV Thu, Jan 20, 2022 6.73 7.03 6.66 6.80
306 NASDAQ ADV Wed, Jan 19, 2022 6.97 6.97 6.63 6.73
305 NASDAQ ADV Tue, Jan 18, 2022 7.15 7.22 6.93 6.96
304 NASDAQ ADV Fri, Jan 14, 2022 7.00 7.31 7.00 7.28
303 NASDAQ ADV Thu, Jan 13, 2022 7.21 7.31 7.05 7.20
302 NASDAQ ADV Wed, Jan 12, 2022 7.51 7.66 7.14 7.20
301 NASDAQ ADV Tue, Jan 11, 2022 7.34 7.67 7.06 7.53
300 NASDAQ ADV Mon, Jan 10, 2022 7.11 7.36 6.98 7.34
299 NASDAQ ADV Fri, Jan 7, 2022 7.42 7.54 7.22 7.32
298 NASDAQ ADV Thu, Jan 6, 2022 7.40 7.50 7.19 7.47
297 NASDAQ ADV Wed, Jan 5, 2022 7.85 7.97 7.39 7.43
296 NASDAQ ADV Tue, Jan 4, 2022 8.24 8.24 7.89 7.91
295 NASDAQ ADV Mon, Jan 3, 2022 8.03 8.22 7.88 8.15
294 NASDAQ ADV Fri, Dec 31, 2021 7.73 8.04 7.56 8.02
293 NASDAQ ADV Thu, Dec 30, 2021 7.51 7.79 7.47 7.70
292 NASDAQ ADV Wed, Dec 29, 2021 7.80 7.80 7.41 7.56
291 NASDAQ ADV Tue, Dec 28, 2021 7.89 7.95 7.69 7.78
290 NASDAQ ADV Mon, Dec 27, 2021 7.83 7.97 7.66 7.92
289 NASDAQ ADV Thu, Dec 23, 2021 7.55 7.96 7.37 7.82
288 NASDAQ ADV Wed, Dec 22, 2021 8.10 8.10 7.51 7.53
287 NASDAQ ADV Tue, Dec 21, 2021 7.66 7.82 7.64 7.68
286 NASDAQ ADV Mon, Dec 20, 2021 7.86 8.09 7.56 7.69
285 NASDAQ ADV Fri, Dec 17, 2021 7.65 8.04 7.60 7.91
284 NASDAQ ADV Thu, Dec 16, 2021 7.45 7.72 7.40 7.63
283 NASDAQ ADV Wed, Dec 15, 2021 7.62 7.65 7.23 7.44
282 NASDAQ ADV Tue, Dec 14, 2021 7.54 7.79 7.50 7.65
281 NASDAQ ADV Mon, Dec 13, 2021 7.50 7.83 7.42 7.53
280 NASDAQ ADV Fri, Dec 10, 2021 7.64 7.79 7.46 7.50
279 NASDAQ ADV Thu, Dec 9, 2021 7.65 7.87 7.56 7.62
278 NASDAQ ADV Wed, Dec 8, 2021 7.55 7.84 7.53 7.69
277 NASDAQ ADV Tue, Dec 7, 2021 7.56 7.75 7.50 7.55
276 NASDAQ ADV Mon, Dec 6, 2021 7.56 8.00 7.43 7.46
275 NASDAQ ADV Fri, Dec 3, 2021 7.40 7.71 7.34 7.45
274 NASDAQ ADV Thu, Dec 2, 2021 7.04 7.47 6.95 7.41
273 NASDAQ ADV Wed, Dec 1, 2021 7.32 7.78 6.94 6.95
272 NASDAQ ADV Tue, Nov 30, 2021 7.89 7.89 7.20 7.23
271 NASDAQ ADV Mon, Nov 29, 2021 7.94 8.04 7.69 7.75
270 NASDAQ ADV Wed, Nov 24, 2021 7.96 8.28 7.96 8.14
269 NASDAQ ADV Tue, Nov 23, 2021 8.17 8.34 8.02 8.10
268 NASDAQ ADV Mon, Nov 22, 2021 7.78 8.28 7.70 8.11
267 NASDAQ ADV Fri, Nov 19, 2021 8.74 8.74 7.77 7.83
266 NASDAQ ADV Thu, Nov 18, 2021 8.81 8.89 8.25 8.27
265 NASDAQ ADV Wed, Nov 17, 2021 8.99 9.04 8.80 8.83
264 NASDAQ ADV Tue, Nov 16, 2021 9.01 9.01 8.88 8.97
263 NASDAQ ADV Mon, Nov 15, 2021 9.04 9.12 8.91 8.97
262 NASDAQ ADV Fri, Nov 12, 2021 9.35 9.36 8.99 8.99
261 NASDAQ ADV Thu, Nov 11, 2021 9.34 9.49 9.20 9.32
260 NASDAQ ADV Wed, Nov 10, 2021 8.47 9.44 8.47 9.24
259 NASDAQ ADV Tue, Nov 9, 2021 8.84 8.91 8.78 8.88
258 NASDAQ ADV Mon, Nov 8, 2021 9.19 9.19 8.81 8.85
257 NASDAQ ADV Fri, Nov 5, 2021 8.76 9.05 8.72 8.93
256 NASDAQ ADV Thu, Nov 4, 2021 8.83 8.94 8.67 8.69
255 NASDAQ ADV Wed, Nov 3, 2021 8.66 8.83 8.55 8.82
254 NASDAQ ADV Tue, Nov 2, 2021 8.86 8.88 8.49 8.58
253 NASDAQ ADV Mon, Nov 1, 2021 8.55 8.88 8.55 8.81
252 NASDAQ ADV Thu, Oct 28, 2021 8.22 8.66 8.16 8.63
251 NASDAQ ADV Wed, Oct 27, 2021 8.42 8.46 8.21 8.24
250 NASDAQ ADV Tue, Oct 26, 2021 8.25 8.53 8.25 8.42
249 NASDAQ ADV Mon, Oct 25, 2021 8.32 8.41 8.18 8.21
248 NASDAQ ADV Fri, Oct 22, 2021 8.41 8.47 8.30 8.31
247 NASDAQ ADV Thu, Oct 21, 2021 8.55 8.64 8.36 8.44
246 NASDAQ ADV Wed, Oct 20, 2021 8.32 8.54 8.25 8.51
245 NASDAQ ADV Tue, Oct 19, 2021 8.78 8.78 8.33 8.35
244 NASDAQ ADV Mon, Oct 18, 2021 8.74 8.96 8.65 8.69
243 NASDAQ ADV Fri, Oct 15, 2021 9.00 9.00 8.82 8.83
242 NASDAQ ADV Thu, Oct 14, 2021 8.66 8.87 8.64 8.84
241 NASDAQ ADV Wed, Oct 13, 2021 8.61 8.67 8.51 8.60
240 NASDAQ ADV Tue, Oct 12, 2021 8.61 8.88 8.40 8.59
239 NASDAQ ADV Mon, Oct 11, 2021 8.66 8.87 8.54 8.56
238 NASDAQ ADV Fri, Oct 8, 2021 8.66 8.70 8.53 8.68
237 NASDAQ ADV Thu, Oct 7, 2021 8.82 8.94 8.54 8.65
236 NASDAQ ADV Wed, Oct 6, 2021 8.57 8.81 8.52 8.73
235 NASDAQ ADV Tue, Oct 5, 2021 8.51 8.79 8.39 8.68
234 NASDAQ ADV Mon, Oct 4, 2021 8.56 8.56 8.33 8.43
233 NASDAQ ADV Fri, Oct 1, 2021 8.72 8.75 8.48 8.58
232 NASDAQ ADV Thu, Sep 30, 2021 8.58 8.70 8.48 8.65
231 NASDAQ ADV Wed, Sep 29, 2021 8.45 8.61 8.33 8.50
230 NASDAQ ADV Tue, Sep 28, 2021 8.63 8.83 8.33 8.40
229 NASDAQ ADV Mon, Sep 27, 2021 8.51 8.76 8.42 8.64
228 NASDAQ ADV Fri, Sep 24, 2021 8.56 8.57 8.45 8.48
227 NASDAQ ADV Thu, Sep 23, 2021 8.59 8.67 8.57 8.65
226 NASDAQ ADV Wed, Sep 22, 2021 8.42 8.75 8.42 8.51
225 NASDAQ ADV Tue, Sep 21, 2021 8.56 8.58 8.32 8.40
224 NASDAQ ADV Mon, Sep 20, 2021 8.65 8.69 8.40 8.51
223 NASDAQ ADV Fri, Sep 17, 2021 8.48 8.81 8.34 8.78
222 NASDAQ ADV Thu, Sep 16, 2021 8.83 8.83 8.30 8.38
221 NASDAQ ADV Wed, Sep 15, 2021 8.36 8.51 8.23 8.40
220 NASDAQ ADV Tue, Sep 14, 2021 8.54 8.59 8.30 8.35
219 NASDAQ ADV Mon, Sep 13, 2021 8.40 8.65 8.34 8.50
218 NASDAQ ADV Fri, Sep 10, 2021 8.74 8.74 8.38 8.39
217 NASDAQ ADV Thu, Sep 9, 2021 9.00 9.00 8.64 8.75
216 NASDAQ ADV Wed, Sep 8, 2021 9.04 9.04 8.65 8.69
215 NASDAQ ADV Tue, Sep 7, 2021 8.86 8.92 8.78 8.88
214 NASDAQ ADV Fri, Sep 3, 2021 8.81 8.93 8.71 8.86
213 NASDAQ ADV Thu, Sep 2, 2021 8.74 8.95 8.51 8.82
212 NASDAQ ADV Wed, Sep 1, 2021 8.76 8.90 8.59 8.69
211 NASDAQ ADV Tue, Aug 31, 2021 8.88 9.11 8.71 8.71
210 NASDAQ ADV Mon, Aug 30, 2021 9.16 9.24 8.83 8.88
209 NASDAQ ADV Fri, Aug 27, 2021 9.06 9.19 8.73 9.15
208 NASDAQ ADV Thu, Aug 26, 2021 9.19 9.27 8.87 8.94
207 NASDAQ ADV Wed, Aug 25, 2021 8.98 9.23 8.92 9.12
206 NASDAQ ADV Tue, Aug 24, 2021 8.98 9.13 8.94 9.00
205 NASDAQ ADV Mon, Aug 23, 2021 9.13 9.20 8.81 8.96
204 NASDAQ ADV Fri, Aug 20, 2021 8.91 9.19 8.90 9.13
203 NASDAQ ADV Thu, Aug 19, 2021 9.01 9.09 8.81 8.95
202 NASDAQ ADV Wed, Aug 18, 2021 9.23 9.34 9.04 9.08
201 NASDAQ ADV Tue, Aug 17, 2021 9.54 9.59 9.24 9.26
200 NASDAQ ADV Mon, Aug 16, 2021 9.55 9.97 9.12 9.61
199 NASDAQ ADV Fri, Aug 13, 2021 9.34 9.51 9.08 9.39
198 NASDAQ ADV Thu, Aug 12, 2021 9.34 9.40 9.07 9.30
197 NASDAQ ADV Wed, Aug 11, 2021 9.23 9.36 9.02 9.34
196 NASDAQ ADV Tue, Aug 10, 2021 9.85 10.05 8.90 9.32
195 NASDAQ ADV Mon, Aug 9, 2021 9.95 10.09 9.78 9.92
194 NASDAQ ADV Fri, Aug 6, 2021 9.96 10.14 9.87 9.99
193 NASDAQ ADV Thu, Aug 5, 2021 9.86 10.05 9.86 9.93
192 NASDAQ ADV Wed, Aug 4, 2021 9.77 9.99 9.68 9.77
191 NASDAQ ADV Tue, Aug 3, 2021 9.77 9.90 9.61 9.80
190 NASDAQ ADV Mon, Aug 2, 2021 9.81 9.93 9.64 9.78
189 NASDAQ ADV Fri, Jul 30, 2021 10.13 10.21 9.78 9.78
188 NASDAQ ADV Thu, Jul 29, 2021 10.30 10.39 10.17 10.21
187 NASDAQ ADV Wed, Jul 28, 2021 10.26 10.33 10.12 10.22
186 NASDAQ ADV Tue, Jul 27, 2021 10.17 10.41 10.10 10.20
185 NASDAQ ADV Mon, Jul 26, 2021 10.34 10.54 10.09 10.22
184 NASDAQ ADV Fri, Jul 23, 2021 10.40 10.40 10.20 10.28
183 NASDAQ ADV Thu, Jul 22, 2021 10.49 10.53 10.25 10.31
182 NASDAQ ADV Wed, Jul 21, 2021 10.55 10.55 10.28 10.45
181 NASDAQ ADV Tue, Jul 20, 2021 10.06 10.41 9.99 10.25
180 NASDAQ ADV Mon, Jul 19, 2021 10.31 10.31 9.86 10.03
179 NASDAQ ADV Fri, Jul 16, 2021 10.18 10.32 10.03 10.21
178 NASDAQ ADV Thu, Jul 15, 2021 10.39 10.39 9.97 10.14
177 NASDAQ ADV Wed, Jul 14, 2021 10.30 10.35 10.04 10.08
176 NASDAQ ADV Tue, Jul 13, 2021 10.39 10.45 10.15 10.26
175 NASDAQ ADV Mon, Jul 12, 2021 10.27 10.55 10.12 10.44
174 NASDAQ ADV Fri, Jul 9, 2021 10.11 10.37 10.07 10.29
173 NASDAQ ADV Thu, Jul 8, 2021 10.15 10.35 10.04 10.08
172 NASDAQ ADV Wed, Jul 7, 2021 10.30 10.65 9.85 10.26
171 NASDAQ ADV Tue, Jul 6, 2021 10.44 10.49 10.05 10.20
170 NASDAQ ADV Fri, Jul 2, 2021 10.52 10.58 10.27 10.45
169 NASDAQ ADV Thu, Jul 1, 2021 10.81 10.84 10.43 10.50
168 NASDAQ ADV Wed, Jun 30, 2021 10.38 10.83 10.26 10.79
167 NASDAQ ADV Tue, Jun 29, 2021 10.78 10.85 10.43 10.46
166 NASDAQ ADV Mon, Jun 28, 2021 11.26 11.31 10.60 10.78
165 NASDAQ ADV Fri, Jun 25, 2021 11.45 11.75 11.10 11.33
164 NASDAQ ADV Thu, Jun 24, 2021 11.64 11.87 11.43 11.52
163 NASDAQ ADV Wed, Jun 23, 2021 11.55 11.79 11.47 11.64
162 NASDAQ ADV Tue, Jun 22, 2021 11.69 11.89 11.58 11.60
161 NASDAQ ADV Mon, Jun 21, 2021 11.65 11.85 11.57 11.75
160 NASDAQ ADV Fri, Jun 18, 2021 11.88 11.89 11.39 11.56
159 NASDAQ ADV Thu, Jun 17, 2021 11.96 12.26 11.79 11.94
158 NASDAQ ADV Wed, Jun 16, 2021 12.17 12.30 11.95 11.96
157 NASDAQ ADV Tue, Jun 15, 2021 12.27 12.39 12.07 12.13
156 NASDAQ ADV Mon, Jun 14, 2021 12.22 12.35 12.16 12.24
155 NASDAQ ADV Fri, Jun 11, 2021 12.37 12.42 12.20 12.21
154 NASDAQ ADV Thu, Jun 10, 2021 12.30 12.45 12.16 12.38
153 NASDAQ ADV Wed, Jun 9, 2021 12.39 12.40 12.21 12.35
152 NASDAQ ADV Tue, Jun 8, 2021 12.45 12.55 12.39 12.45
151 NASDAQ ADV Mon, Jun 7, 2021 12.48 12.60 12.35 12.38
150 NASDAQ ADV Fri, Jun 4, 2021 12.63 12.77 12.41 12.54
149 NASDAQ ADV Thu, Jun 3, 2021 12.49 12.75 12.31 12.60
148 NASDAQ ADV Wed, Jun 2, 2021 12.84 12.88 12.50 12.56
147 NASDAQ ADV Tue, Jun 1, 2021 12.76 12.89 12.40 12.86
146 NASDAQ ADV Fri, May 28, 2021 12.42 12.66 12.36 12.60
145 NASDAQ ADV Thu, May 27, 2021 12.31 12.51 12.15 12.46
144 NASDAQ ADV Wed, May 26, 2021 12.24 12.52 12.12 12.20
143 NASDAQ ADV Tue, May 25, 2021 12.66 12.80 12.17 12.24
142 NASDAQ ADV Mon, May 24, 2021 12.39 12.76 12.26 12.66
141 NASDAQ ADV Fri, May 21, 2021 12.18 12.40 12.12 12.36
140 NASDAQ ADV Thu, May 20, 2021 12.11 12.60 12.03 12.22
139 NASDAQ ADV Wed, May 19, 2021 12.19 12.37 11.99 12.11
138 NASDAQ ADV Tue, May 18, 2021 12.27 12.40 12.05 12.21
137 NASDAQ ADV Mon, May 17, 2021 12.28 12.51 12.14 12.31
136 NASDAQ ADV Fri, May 14, 2021 12.08 12.42 12.06 12.24
135 NASDAQ ADV Thu, May 13, 2021 12.32 12.45 11.81 12.05
134 NASDAQ ADV Wed, May 12, 2021 12.28 12.56 11.95 12.20
133 NASDAQ ADV Tue, May 11, 2021 12.07 12.68 11.61 12.47
132 NASDAQ ADV Mon, May 10, 2021 12.92 12.92 11.96 12.07
131 NASDAQ ADV Fri, May 7, 2021 13.00 13.16 12.81 12.96
130 NASDAQ ADV Thu, May 6, 2021 12.73 12.97 12.56 12.96
129 NASDAQ ADV Wed, May 5, 2021 12.61 12.83 12.45 12.67
128 NASDAQ ADV Tue, May 4, 2021 12.88 12.95 12.24 12.59
127 NASDAQ ADV Mon, May 3, 2021 12.82 12.97 12.72 12.89
126 NASDAQ ADV Fri, Apr 30, 2021 12.78 12.97 12.77 12.81
125 NASDAQ ADV Thu, Apr 29, 2021 12.81 12.95 12.61 12.91
124 NASDAQ ADV Wed, Apr 28, 2021 12.87 13.22 12.67 12.79
123 NASDAQ ADV Tue, Apr 27, 2021 12.74 12.92 12.52 12.79
122 NASDAQ ADV Mon, Apr 26, 2021 12.94 13.04 11.93 12.76
121 NASDAQ ADV Fri, Apr 23, 2021 12.74 13.07 12.73 12.94
120 NASDAQ ADV Thu, Apr 22, 2021 12.56 12.95 12.40 12.78
119 NASDAQ ADV Wed, Apr 21, 2021 12.38 12.68 12.15 12.51
118 NASDAQ ADV Tue, Apr 20, 2021 12.85 12.95 12.48 12.57
117 NASDAQ ADV Mon, Apr 19, 2021 12.99 13.12 12.85 12.87
116 NASDAQ ADV Fri, Apr 16, 2021 12.79 13.11 12.61 13.06
115 NASDAQ ADV Thu, Apr 15, 2021 12.89 12.97 12.65 12.80
114 NASDAQ ADV Wed, Apr 14, 2021 12.89 13.11 12.71 12.77
113 NASDAQ ADV Tue, Apr 13, 2021 12.96 12.96 12.56 12.96
112 NASDAQ ADV Mon, Apr 12, 2021 12.91 13.00 12.45 12.97
111 NASDAQ ADV Fri, Apr 9, 2021 12.84 12.97 12.65 12.89
110 NASDAQ ADV Thu, Apr 8, 2021 12.59 12.86 12.47 12.84
109 NASDAQ ADV Wed, Apr 7, 2021 12.57 12.61 12.36 12.55
108 NASDAQ ADV Tue, Apr 6, 2021 12.25 12.58 11.94 12.49
107 NASDAQ ADV Mon, Apr 5, 2021 12.18 12.46 11.85 12.39
106 NASDAQ ADV Thu, Apr 1, 2021 11.68 12.17 11.68 12.01
105 NASDAQ ADV Wed, Mar 31, 2021 11.88 12.06 11.76 11.81
104 NASDAQ ADV Tue, Mar 30, 2021 11.67 11.88 11.52 11.85
103 NASDAQ ADV Mon, Mar 29, 2021 11.84 12.00 11.70 11.76
102 NASDAQ ADV Fri, Mar 26, 2021 11.95 12.00 11.62 11.84
101 NASDAQ ADV Thu, Mar 25, 2021 11.76 11.99 11.39 11.97
100 NASDAQ ADV Wed, Mar 24, 2021 11.82 12.00 11.01 11.87
99 NASDAQ ADV Tue, Mar 23, 2021 11.63 12.85 11.37 11.72
98 NASDAQ ADV Mon, Mar 22, 2021 10.92 11.04 10.68 10.96
97 NASDAQ ADV Fri, Mar 19, 2021 10.85 11.17 10.68 10.80
96 NASDAQ ADV Thu, Mar 18, 2021 10.00 10.90 9.98 10.67
95 NASDAQ ADV Wed, Mar 17, 2021 9.94 10.23 9.69 10.05
94 NASDAQ ADV Tue, Mar 16, 2021 10.01 10.24 9.65 9.95
93 NASDAQ ADV Mon, Mar 15, 2021 9.91 10.17 9.73 10.07
92 NASDAQ ADV Fri, Mar 12, 2021 9.68 10.00 9.60 9.91
91 NASDAQ ADV Thu, Mar 11, 2021 9.65 9.78 9.58 9.76
90 NASDAQ ADV Wed, Mar 10, 2021 9.49 9.75 9.41 9.60
89 NASDAQ ADV Tue, Mar 9, 2021 9.29 9.50 9.10 9.47
88 NASDAQ ADV Mon, Mar 8, 2021 9.04 9.58 9.04 9.22
87 NASDAQ ADV Fri, Mar 5, 2021 9.06 9.18 8.65 9.13
86 NASDAQ ADV Thu, Mar 4, 2021 9.16 9.22 8.40 8.97
85 NASDAQ ADV Wed, Mar 3, 2021 9.37 9.78 9.10 9.20
84 NASDAQ ADV Tue, Mar 2, 2021 9.47 9.47 9.20 9.39
83 NASDAQ ADV Mon, Mar 1, 2021 9.12 9.46 9.10 9.35
82 NASDAQ ADV Fri, Feb 26, 2021 9.23 9.34 8.87 9.05
81 NASDAQ ADV Thu, Feb 25, 2021 9.63 9.86 9.10 9.14
80 NASDAQ ADV Wed, Feb 24, 2021 9.54 9.86 9.45 9.68
79 NASDAQ ADV Tue, Feb 23, 2021 9.43 9.53 9.06 9.48
78 NASDAQ ADV Mon, Feb 22, 2021 10.02 10.12 9.54 9.58
77 NASDAQ ADV Fri, Feb 19, 2021 10.10 10.15 9.98 10.05
76 NASDAQ ADV Thu, Feb 18, 2021 10.08 10.39 9.94 10.05
75 NASDAQ ADV Wed, Feb 17, 2021 10.01 10.41 9.96 10.08
74 NASDAQ ADV Tue, Feb 16, 2021 10.21 10.31 9.86 10.00
73 NASDAQ ADV Fri, Feb 12, 2021 9.85 10.04 9.85 10.00
72 NASDAQ ADV Thu, Feb 11, 2021 10.01 10.05 9.69 9.85
71 NASDAQ ADV Wed, Feb 10, 2021 10.16 10.36 9.90 10.00
70 NASDAQ ADV Tue, Feb 9, 2021 10.28 10.49 10.00 10.10
69 NASDAQ ADV Mon, Feb 8, 2021 10.14 10.42 10.07 10.24
68 NASDAQ ADV Fri, Feb 5, 2021 10.07 10.23 9.90 10.03
67 NASDAQ ADV Thu, Feb 4, 2021 10.00 10.13 9.65 10.00
66 NASDAQ ADV Wed, Feb 3, 2021 9.76 10.00 9.76 9.87
65 NASDAQ ADV Tue, Feb 2, 2021 9.81 10.02 9.61 9.85
64 NASDAQ ADV Mon, Feb 1, 2021 9.87 10.13 9.62 9.70
63 NASDAQ ADV Fri, Jan 29, 2021 10.05 10.30 9.62 9.78
62 NASDAQ ADV Thu, Jan 28, 2021 9.75 10.19 9.75 10.07
61 NASDAQ ADV Wed, Jan 27, 2021 10.43 10.65 9.64 9.65
60 NASDAQ ADV Tue, Jan 26, 2021 10.86 11.25 10.43 10.48
59 NASDAQ ADV Mon, Jan 25, 2021 11.24 11.40 10.72 10.82
58 NASDAQ ADV Fri, Jan 22, 2021 11.39 11.48 11.17 11.22
57 NASDAQ ADV Thu, Jan 21, 2021 11.52 11.65 11.33 11.39
56 NASDAQ ADV Wed, Jan 20, 2021 11.87 11.96 11.44 11.53
55 NASDAQ ADV Tue, Jan 19, 2021 12.40 12.44 11.67 11.83
54 NASDAQ ADV Fri, Jan 15, 2021 12.26 12.38 11.93 12.27
53 NASDAQ ADV Thu, Jan 14, 2021 12.67 12.87 12.04 12.26
52 NASDAQ ADV Wed, Jan 13, 2021 12.45 12.78 12.31 12.60
51 NASDAQ ADV Tue, Jan 12, 2021 12.50 13.02 12.23 12.40
50 NASDAQ ADV Mon, Jan 11, 2021 12.83 12.83 12.36 12.39
49 NASDAQ ADV Fri, Jan 8, 2021 13.07 13.63 12.82 12.92
48 NASDAQ ADV Thu, Jan 7, 2021 12.93 13.37 12.63 13.07
47 NASDAQ ADV Wed, Jan 6, 2021 13.17 13.78 12.84 13.05
46 NASDAQ ADV Tue, Jan 5, 2021 13.19 13.69 13.08 13.18
45 NASDAQ ADV Mon, Jan 4, 2021 13.22 13.66 12.90 13.33
44 NASDAQ ADV Thu, Dec 31, 2020 13.31 13.92 13.06 13.17
43 NASDAQ ADV Wed, Dec 30, 2020 13.18 13.50 13.09 13.29
42 NASDAQ ADV Tue, Dec 29, 2020 13.20 13.50 13.01 13.14
41 NASDAQ ADV Mon, Dec 28, 2020 13.37 13.47 13.00 13.24
40 NASDAQ ADV Thu, Dec 24, 2020 13.54 13.58 13.26 13.34
39 NASDAQ ADV Wed, Dec 23, 2020 13.39 13.90 13.19 13.50
38 NASDAQ ADV Tue, Dec 22, 2020 13.46 13.69 13.09 13.54
37 NASDAQ ADV Mon, Dec 21, 2020 12.70 13.49 12.36 13.46
36 NASDAQ ADV Fri, Dec 18, 2020 12.22 13.40 12.22 12.72
35 NASDAQ ADV Thu, Dec 17, 2020 11.78 12.75 10.61 12.31
34 NASDAQ ADV Wed, Dec 16, 2020 11.75 12.20 11.57 11.78
33 NASDAQ ADV Tue, Dec 15, 2020 11.67 12.06 11.37 11.69
32 NASDAQ ADV Mon, Dec 14, 2020 11.56 12.57 11.37 11.66
31 NASDAQ ADV Fri, Dec 11, 2020 11.77 12.16 11.39 11.48
30 NASDAQ ADV Thu, Dec 10, 2020 11.42 11.96 11.37 11.40
29 NASDAQ ADV Wed, Dec 9, 2020 11.50 11.91 11.16 11.53
28 NASDAQ ADV Tue, Dec 8, 2020 10.89 11.90 10.88 11.49
27 NASDAQ ADV Mon, Dec 7, 2020 11.01 11.46 10.81 11.07
26 NASDAQ ADV Fri, Dec 4, 2020 10.66 11.03 10.40 10.95
25 NASDAQ ADV Thu, Dec 3, 2020 10.31 10.81 10.21 10.58
24 NASDAQ ADV Wed, Dec 2, 2020 10.54 10.60 10.23 10.29
23 NASDAQ ADV Tue, Dec 1, 2020 10.54 10.94 10.31 10.58
22 NASDAQ ADV Mon, Nov 30, 2020 10.32 10.75 10.24 10.51
21 NASDAQ ADV Fri, Nov 27, 2020 10.43 10.48 10.06 10.42
20 NASDAQ ADV Wed, Nov 25, 2020 10.42 10.69 10.25 10.35
19 NASDAQ ADV Tue, Nov 24, 2020 10.13 11.11 10.12 10.50
18 NASDAQ ADV Mon, Nov 23, 2020 9.90 10.14 9.69 10.13
17 NASDAQ ADV Fri, Nov 20, 2020 9.80 10.05 9.60 9.90
16 NASDAQ ADV Thu, Nov 19, 2020 9.89 10.16 9.47 9.82
15 NASDAQ ADV Wed, Nov 18, 2020 10.01 10.24 9.82 9.93
14 NASDAQ ADV Tue, Nov 17, 2020 10.49 10.49 9.78 9.97
13 NASDAQ ADV Mon, Nov 16, 2020 9.97 10.44 9.97 10.26
12 NASDAQ ADV Fri, Nov 13, 2020 10.40 10.40 9.72 10.24
11 NASDAQ ADV Thu, Nov 12, 2020 8.75 9.99 8.55 9.92
10 NASDAQ ADV Wed, Nov 11, 2020 8.76 9.14 8.74 8.79
9 NASDAQ ADV Tue, Nov 10, 2020 8.84 9.71 8.63 8.70
8 NASDAQ ADV Mon, Nov 9, 2020 8.87 10.18 8.78 8.88
7 NASDAQ ADV Fri, Nov 6, 2020 8.34 9.01 8.16 8.74
6 NASDAQ ADV Thu, Nov 5, 2020 8.41 8.89 8.16 8.35
5 NASDAQ ADV Wed, Nov 4, 2020 8.37 8.85 8.00 8.21
4 NASDAQ ADV Tue, Nov 3, 2020 8.92 9.15 7.89 8.30
3 NASDAQ ADV Mon, Nov 2, 2020 9.25 9.72 8.60 8.78
2 NASDAQ ADV Fri, Oct 30, 2020 9.68 9.70 8.62 8.99
1 NASDAQ ADV Thu, Oct 29, 2020 9.70 9.81 9.03 9.50
# 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